Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	71.09	71.21	70.20	70.40	2,936,027	-0.62(-0.88%)
May 28, 2015	71.17	71.38	70.67	71.02	2,193,320	-0.28(-0.39%)
May 27, 2015	71.15	71.65	70.86	71.30	2,530,172	+0.57(+0.81%)
May 26, 2015	71.60	71.60	70.33	70.73	3,363,330	-0.90(-1.26%)
May 22, 2015	71.53	71.63	71.63	71.63	2,065,887	-0.08(-0.11%)
May 21, 2015	71.84	71.98	71.44	71.70	2,559,364	-0.20(-0.28%)
May 20, 2015	71.82	72.19	71.54	71.91	2,515,275	-0.05(-0.07%)
May 19, 2015	71.54	72.08	71.35	71.96	3,105,421	+0.72(+1.01%)
May 18, 2015	70.97	71.37	70.77	71.24	1,976,961	+0.45(+0.63%)
May 15, 2015	71.30	71.39	70.42	70.79	3,734,404	-0.37(-0.52%)
May 14, 2015	70.87	71.19	70.56	71.17	2,837,737	+0.69(+0.98%)
May 13, 2015	69.91	70.53	69.69	70.47	2,578,421	+0.62(+0.89%)
May 12, 2015	69.83	70.06	69.29	69.85	2,894,808	-0.34(-0.48%)
May 11, 2015	70.05	70.48	69.93	70.19	2,503,826	+0.13(+0.18%)
May 08, 2015	69.58	70.23	69.22	70.06	3,284,824	+0.96(+1.39%)
May 07, 2015	69.22	69.35	68.58	69.10	3,739,881	-0.19(-0.27%)
May 06, 2015	69.37	69.58	68.75	69.29	3,917,664	+0.31(+0.45%)
May 05, 2015	68.75	69.62	68.70	68.98	3,292,911	+0.01(+0.01%)
May 04, 2015	68.75	69.11	68.59	68.97	2,307,642	+0.28(+0.40%)