Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.37	19.52	18.08	19.42	18,859,828	+0.93(+5.03%)
May 28, 2009	17.98	18.59	17.30	18.49	16,873,628	+0.78(+4.40%)
May 27, 2009	18.07	19.07	17.69	17.71	16,626,608	-0.28(-1.55%)
May 26, 2009	17.25	18.18	17.21	17.99	17,758,628	+0.57(+3.28%)
May 22, 2009	18.08	18.47	17.32	17.42	15,684,600	-0.80(-4.41%)
May 21, 2009	18.22	18.98	17.62	18.22	22,460,898	-0.14(-0.78%)
May 20, 2009	20.07	20.18	17.67	18.37	37,491,528	-1.42(-7.19%)
May 19, 2009	20.41	20.96	19.68	19.79	16,972,206	-0.92(-4.45%)
May 18, 2009	20.11	20.88	19.66	20.71	22,115,230	+1.21(+6.19%)
May 15, 2009	20.10	21.30	19.20	19.50	29,361,970	-0.03(-0.16%)
May 14, 2009	18.79	19.82	18.21	19.53	24,851,090	+0.49(+2.59%)
May 13, 2009	19.25	19.77	18.36	19.04	33,034,676	-1.22(-6.00%)
May 12, 2009	21.82	22.09	19.11	20.26	49,118,460	-1.28(-5.94%)
May 11, 2009	22.04	23.09	21.54	21.54	144,143,504	-3.37(-13.53%)
May 08, 2009	20.81	25.27	20.63	24.91	62,768,632	+4.06(+19.48%)
May 07, 2009	20.99	21.91	20.37	20.84	75,646,792	+3.09(+17.41%)
May 06, 2009	16.56	18.84	16.51	17.75	33,339,440	+2.32(+15.00%)
May 05, 2009	15.71	16.37	15.25	15.44	23,375,630	-0.67(-4.14%)
May 04, 2009	15.90	16.27	15.60	16.10	26,065,620	+2.35(+17.13%)
May 01, 2009	13.26	14.15	13.14	13.75	19,794,774	+0.48(+3.58%)
Apr 30, 2009	14.07	14.92	13.27	13.27	23,990,520	-0.59(-4.23%)
Apr 29, 2009	13.19	13.97	12.98	13.86	18,869,074	+0.72(+5.49%)
Apr 28, 2009	12.88	13.42	12.46	13.14	25,413,970	-0.13(-1.02%)
Apr 27, 2009	14.51	14.87	13.08	13.27	28,588,120	-1.81(-11.99%)
Apr 24, 2009	13.53	15.45	12.83	15.08	41,060,856	+1.66(+12.34%)
Apr 23, 2009	11.56	13.69	11.50	13.42	41,280,960	+2.02(+17.73%)
Apr 22, 2009	11.04	12.85	10.82	11.40	43,288,672	-0.59(-4.89%)
Apr 21, 2009	9.959	12.15	9.919	11.99	33,600,320	+1.38(+13.00%)
Apr 20, 2009	13.07	13.08	10.53	10.61	30,333,434	-3.54(-25.04%)
Apr 17, 2009	13.80	14.67	13.60	14.15	21,649,950	-0.01(-0.06%)
Apr 16, 2009	13.31	14.75	12.85	14.16	25,380,574	+0.43(+3.12%)
Apr 15, 2009	12.72	13.86	12.12	13.73	34,881,872	+0.20(+1.46%)
Apr 14, 2009	14.69	15.76	13.38	13.54	25,516,070	-1.68(-11.05%)
Apr 13, 2009	13.26	15.45	13.26	15.22	31,443,346	+1.37(+9.91%)
Apr 09, 2009	12.05	14.44	11.94	13.84	37,367,380	+2.89(+26.43%)
Apr 08, 2009	10.28	11.09	10.20	10.95	15,165,281	+0.79(+7.81%)
Apr 07, 2009	9.777	10.75	9.737	10.16	13,907,251	-0.01(-0.08%)
Apr 06, 2009	10.51	10.79	9.959	10.17	17,084,320	-0.79(-7.24%)
Apr 03, 2009	10.05	11.06	9.713	10.96	20,678,130	+0.54(+5.18%)
Apr 02, 2009	11.09	11.20	9.848	10.42	22,506,142	+0.13(+1.31%)
Apr 01, 2009	9.166	10.45	9.166	10.28	18,369,908	+0.58(+5.96%)
Mar 31, 2009	9.309	9.991	8.944	9.705	22,028,004	+0.71(+7.84%)
Mar 30, 2009	10.86	10.86	8.833	9.000	25,520,932	-2.74(-23.36%)
Mar 26, 2009	11.70	12.02	10.89	11.74	22,841,502	+0.28(+2.42%)
Mar 25, 2009	11.05	11.58	10.47	11.47	24,269,936	+0.91(+8.64%)
Mar 24, 2009	10.36	11.46	10.08	10.55	21,023,104	-0.25(-2.28%)
Mar 23, 2009	9.967	10.80	9.919	10.80	25,540,746	+1.81(+20.11%)
Mar 20, 2009	9.713	9.793	8.587	8.992	24,937,490	-1.67(-15.69%)
Mar 19, 2009	11.30	11.87	9.682	10.66	22,585,842	-0.62(-5.48%)
Mar 18, 2009	10.15	11.43	9.523	11.28	34,576,748	+0.68(+6.43%)
Mar 17, 2009	9.896	10.60	9.570	10.60	17,289,948	+0.63(+6.36%)
Mar 16, 2009	10.47	11.12	9.927	9.967	33,893,896	+0.01(+0.08%)
Mar 13, 2009	10.63	10.64	9.119	9.959	0	-0.59(-5.63%)
Mar 12, 2009	8.540	10.89	8.302	10.55	34,033,288	+1.97(+23.01%)
Mar 11, 2009	7.929	8.809	7.453	8.579	29,903,406	+0.61(+7.66%)
Mar 10, 2009	7.913	8.088	7.097	7.969	31,650,480	+1.05(+15.12%)
Mar 09, 2009	6.304	7.668	6.185	6.922	26,035,512	+0.33(+5.05%)
Mar 06, 2009	7.327	7.406	6.327	6.589	0	-0.54(-7.56%)
Mar 05, 2009	7.771	8.278	6.883	7.128	22,562,754	-1.16(-13.97%)
Mar 04, 2009	8.556	9.515	7.231	8.286	22,330,148	+0.32(+3.98%)