Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.72	40.14	39.09	39.49	9,119,395	-0.38(-0.95%)
May 29, 2008	39.81	40.30	39.18	39.87	8,039,685	+0.05(+0.12%)
May 28, 2008	40.13	40.31	38.89	39.82	9,034,587	-0.06(-0.14%)
May 27, 2008	38.97	40.25	38.97	39.88	7,464,833	+0.92(+2.36%)
May 26, 2008	39.74	39.79	38.76	38.96	0	+0.00(+0.00%)
May 23, 2008	39.74	39.79	38.76	38.96	7,361,562	-1.19(-2.96%)
May 22, 2008	39.35	40.56	38.86	40.15	7,150,442	+0.77(+1.96%)
May 21, 2008	40.83	41.33	39.21	39.38	10,384,395	-1.46(-3.58%)
May 20, 2008	41.73	41.73	40.38	40.84	13,148,192	-1.60(-3.77%)
May 19, 2008	42.49	44.13	42.20	42.44	7,217,638	+0.05(+0.12%)
May 16, 2008	43.24	43.28	41.78	42.39	7,346,255	-0.86(-1.99%)
May 15, 2008	42.00	43.40	41.87	43.25	9,195,994	+1.19(+2.83%)
May 14, 2008	42.75	43.09	41.91	42.06	7,104,932	-0.41(-0.97%)
May 13, 2008	43.75	44.11	42.28	42.47	9,992,466	-1.78(-4.02%)
May 12, 2008	43.60	44.61	43.06	44.25	6,708,873	+0.83(+1.91%)
May 09, 2008	43.72	44.63	43.15	43.42	7,092,475	-0.70(-1.58%)
May 08, 2008	44.56	44.63	43.24	44.12	7,760,886	-0.36(-0.81%)
May 07, 2008	46.04	46.37	44.29	44.48	10,521,227	-1.44(-3.15%)
May 06, 2008	44.62	46.77	44.16	45.93	8,494,325	+0.46(+1.01%)
May 05, 2008	44.75	46.58	44.73	45.47	6,289,663	+0.14(+0.31%)
May 02, 2008	46.62	47.34	44.87	45.33	12,132,416	-0.48(-1.06%)