Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.99	37.38	36.40	36.78	9,792,477	-0.35(-0.95%)
May 29, 2008	37.08	37.53	36.49	37.13	8,633,077	+0.05(+0.12%)
May 28, 2008	37.37	37.54	36.22	37.08	9,701,410	-0.05(-0.14%)
May 27, 2008	36.29	37.48	36.29	37.14	8,015,796	+0.86(+2.36%)
May 26, 2008	37.01	37.05	36.10	36.28	0	+0.00(+0.00%)
May 23, 2008	37.01	37.05	36.10	36.28	7,904,903	-1.11(-2.96%)
May 22, 2008	36.65	37.77	36.19	37.39	7,678,201	+0.72(+1.96%)
May 21, 2008	38.02	38.49	36.52	36.67	11,150,845	-1.36(-3.58%)
May 20, 2008	38.87	38.87	37.60	38.03	14,118,632	-1.49(-3.77%)
May 19, 2008	39.57	41.10	39.30	39.52	7,750,356	+0.05(+0.12%)
May 16, 2008	40.27	40.30	38.91	39.48	7,888,466	-0.80(-1.99%)
May 15, 2008	39.11	40.42	38.99	40.28	9,874,731	+1.11(+2.83%)
May 14, 2008	39.81	40.13	39.03	39.17	7,629,331	-0.38(-0.97%)
May 13, 2008	40.75	41.07	39.37	39.55	10,729,988	-1.66(-4.02%)
May 12, 2008	40.60	41.54	40.10	41.21	7,204,040	+0.77(+1.91%)
May 09, 2008	40.72	41.56	40.19	40.44	7,615,955	-0.65(-1.58%)
May 08, 2008	41.49	41.56	40.26	41.09	8,333,700	-0.34(-0.81%)
May 07, 2008	42.88	43.18	41.24	41.43	11,297,775	-1.35(-3.15%)
May 06, 2008	41.55	43.56	41.12	42.77	9,121,273	+0.43(+1.01%)
May 05, 2008	41.68	43.38	41.66	42.34	6,753,889	+0.13(+0.31%)
May 02, 2008	43.41	44.09	41.79	42.21	13,027,883	-0.45(-1.06%)