Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	43.53	43.54	42.39	42.56	5,009,391	-0.85(-1.96%)
May 23, 2011	43.62	43.86	43.37	43.41	3,179,470	-0.79(-1.78%)
May 20, 2011	44.96	45.08	44.12	44.20	5,725,966	-0.91(-2.03%)
May 19, 2011	44.68	45.15	44.44	45.11	4,496,287	+0.71(+1.61%)
May 18, 2011	44.08	44.42	43.52	44.40	4,803,611	+0.40(+0.91%)
May 17, 2011	42.62	43.99	42.50	43.99	5,994,263	+1.11(+2.60%)
May 16, 2011	41.81	43.31	41.59	42.88	5,854,396	+0.91(+2.18%)
May 13, 2011	42.46	42.59	41.81	41.97	4,220,008	-0.49(-1.15%)
May 12, 2011	42.51	42.62	41.77	42.46	4,518,784	-0.06(-0.15%)
May 11, 2011	43.04	43.19	42.43	42.52	3,561,197	-0.74(-1.71%)
May 10, 2011	43.02	43.35	42.79	43.26	2,653,066	+0.47(+1.09%)
May 09, 2011	42.92	43.18	42.62	42.79	2,883,042	-0.34(-0.78%)
May 06, 2011	43.24	43.80	42.86	43.13	5,103,065	+0.52(+1.22%)
May 05, 2011	42.55	43.04	42.15	42.61	4,952,057	-0.02(-0.06%)
May 04, 2011	43.40	43.49	42.33	42.63	6,028,747	-0.70(-1.61%)
May 03, 2011	43.88	44.06	43.33	43.33	5,558,279	-0.59(-1.35%)