Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.41	19.55	18.11	19.46	18,823,770	+0.93(+5.03%)
May 28, 2009	18.02	18.62	17.33	18.53	16,841,368	+0.78(+4.40%)
May 27, 2009	18.11	19.11	17.72	17.75	16,594,820	-0.28(-1.55%)
May 26, 2009	17.29	18.22	17.24	18.03	17,724,678	+0.57(+3.28%)
May 22, 2009	18.11	18.50	17.35	17.45	15,654,613	-0.80(-4.40%)
May 21, 2009	18.26	19.01	17.65	18.26	22,417,956	-0.14(-0.78%)
May 20, 2009	20.11	20.22	17.70	18.40	37,419,852	-1.43(-7.19%)
May 19, 2009	20.45	21.00	19.71	19.83	16,939,756	-0.92(-4.45%)
May 18, 2009	20.15	20.92	19.70	20.75	22,072,950	+1.21(+6.19%)
May 15, 2009	20.14	21.34	19.24	19.54	29,305,834	-0.03(-0.16%)
May 14, 2009	18.83	19.86	18.25	19.57	24,803,578	+0.49(+2.59%)
May 13, 2009	19.28	19.81	18.39	19.08	32,971,518	-1.22(-6.00%)
May 12, 2009	21.86	22.13	19.15	20.30	49,024,552	-1.28(-5.94%)
May 11, 2009	22.09	23.14	21.58	21.58	143,867,920	-3.38(-13.53%)
May 08, 2009	20.85	25.32	20.67	24.95	62,648,628	+4.07(+19.48%)
May 07, 2009	21.03	21.95	20.41	20.88	75,502,168	+3.06(+17.15%)
May 06, 2009	16.62	18.92	16.58	17.83	33,201,394	+2.32(+15.00%)
May 05, 2009	15.77	16.43	15.31	15.50	23,278,840	-0.67(-4.14%)
May 04, 2009	15.96	16.34	15.67	16.17	25,957,690	+2.36(+17.13%)
May 01, 2009	13.31	14.21	13.19	13.81	19,712,810	+0.48(+3.58%)
Apr 30, 2009	14.12	14.98	13.33	13.33	23,891,184	-0.59(-4.23%)
Apr 29, 2009	13.24	14.03	13.03	13.92	18,790,944	+0.72(+5.49%)
Apr 28, 2009	12.94	13.48	12.51	13.19	25,308,738	-0.14(-1.02%)
Apr 27, 2009	14.57	14.93	13.14	13.33	28,469,746	-1.82(-11.99%)
Apr 24, 2009	13.58	15.52	12.88	15.14	40,890,836	+1.66(+12.35%)
Apr 23, 2009	11.61	13.75	11.55	13.48	41,110,028	+2.03(+17.73%)
Apr 22, 2009	11.08	12.90	10.87	11.45	43,109,428	-0.59(-4.89%)
Apr 21, 2009	10.00	12.20	9.961	12.04	33,461,190	+1.39(+13.00%)
Apr 20, 2009	13.12	13.14	10.57	10.65	30,207,834	-3.56(-25.04%)
Apr 17, 2009	13.86	14.73	13.66	14.21	21,560,306	-0.01(-0.06%)
Apr 16, 2009	13.36	14.81	12.91	14.22	25,275,482	+0.43(+3.12%)
Apr 15, 2009	12.77	13.92	12.17	13.79	34,737,440	+0.20(+1.46%)
Apr 14, 2009	14.75	15.82	13.43	13.59	25,410,418	-1.69(-11.05%)
Apr 13, 2009	13.31	15.52	13.31	15.28	31,313,150	+1.38(+9.91%)
Apr 09, 2009	12.10	14.50	11.99	13.90	37,212,656	+2.91(+26.43%)
Apr 08, 2009	10.32	11.14	10.24	11.00	15,102,486	+0.80(+7.81%)
Apr 07, 2009	9.817	10.80	9.777	10.20	13,849,666	-0.01(-0.08%)
Apr 06, 2009	10.55	10.84	10.00	10.21	17,013,580	-0.80(-7.24%)
Apr 03, 2009	10.09	11.11	9.754	11.00	20,592,510	+0.54(+5.18%)
Apr 02, 2009	11.14	11.24	9.889	10.46	22,412,952	+0.14(+1.31%)
Apr 01, 2009	9.204	10.49	9.204	10.33	18,293,844	+0.58(+5.96%)
Mar 31, 2009	9.348	10.03	8.981	9.746	21,936,792	+0.71(+7.84%)
Mar 30, 2009	10.90	10.90	8.870	9.037	25,415,258	-2.75(-23.36%)
Mar 26, 2009	11.74	12.07	10.93	11.79	22,746,922	+0.28(+2.42%)
Mar 25, 2009	11.10	11.63	10.51	11.51	24,169,444	+0.92(+8.64%)
Mar 24, 2009	10.40	11.51	10.12	10.60	20,936,054	-0.25(-2.28%)
Mar 23, 2009	10.01	10.84	9.961	10.84	25,434,992	+1.82(+20.11%)
Mar 20, 2009	9.754	9.833	8.623	9.029	24,834,232	-1.68(-15.69%)
Mar 19, 2009	11.35	11.92	9.722	10.71	22,492,322	-0.62(-5.48%)
Mar 18, 2009	10.19	11.48	9.563	11.33	34,433,580	+0.68(+6.43%)
Mar 17, 2009	9.937	10.65	9.610	10.65	17,218,356	+0.64(+6.36%)
Mar 16, 2009	10.52	11.16	9.969	10.01	33,753,552	+0.01(+0.08%)
Mar 13, 2009	10.68	10.69	9.156	10.00	0	-0.60(-5.64%)
Mar 12, 2009	8.575	10.93	8.336	10.60	33,892,368	+1.98(+23.01%)
Mar 11, 2009	7.962	8.846	7.484	8.615	29,779,586	+0.61(+7.66%)
Mar 10, 2009	7.946	8.121	7.126	8.002	31,519,426	+1.05(+15.12%)
Mar 09, 2009	6.330	7.699	6.210	6.951	25,927,708	+0.33(+5.05%)
Mar 06, 2009	7.357	7.437	6.354	6.617	0	-0.54(-7.56%)
Mar 05, 2009	7.803	8.312	6.911	7.158	22,469,328	-1.16(-13.97%)
Mar 04, 2009	8.591	9.555	7.261	8.320	22,237,686	+0.32(+3.98%)