Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	17.76	17.83	17.20	17.39	8,123,439	-0.40(-2.23%)
Jun 29, 2009	17.53	18.01	17.19	17.78	8,233,197	+0.35(+2.01%)
Jun 26, 2009	17.53	17.60	17.08	17.43	9,662,162	-0.17(-0.99%)
Jun 25, 2009	17.04	17.62	17.03	17.61	9,715,834	+0.73(+4.33%)
Jun 24, 2009	17.02	17.52	16.67	16.88	10,445,693	+0.06(+0.38%)
Jun 23, 2009	16.34	17.15	16.08	16.81	12,307,082	+0.56(+3.47%)
Jun 22, 2009	17.23	17.54	16.23	16.25	15,156,001	-1.49(-8.42%)
Jun 19, 2009	17.95	17.95	17.16	17.74	17,139,280	+0.03(+0.18%)
Jun 18, 2009	18.11	18.45	17.31	17.71	15,447,124	-0.15(-0.85%)
Jun 17, 2009	18.39	18.66	16.87	17.86	24,074,824	-0.53(-2.89%)
Jun 16, 2009	18.71	19.02	18.39	18.39	13,511,680	-0.36(-1.93%)
Jun 15, 2009	18.70	18.95	18.43	18.76	10,022,224	-0.27(-1.40%)
Jun 12, 2009	19.47	19.47	18.85	19.02	10,386,416	-0.52(-2.64%)
Jun 11, 2009	19.46	19.82	19.27	19.54	13,230,706	+0.29(+1.49%)
Jun 10, 2009	19.29	19.73	18.97	19.25	11,494,077	+0.14(+0.75%)
Jun 09, 2009	19.00	19.55	18.95	19.11	14,022,239	+0.48(+2.60%)
Jun 08, 2009	18.53	18.89	18.28	18.63	16,439,035	-0.53(-2.78%)
Jun 05, 2009	20.29	20.50	19.09	19.16	11,572,785	-0.71(-3.56%)
Jun 04, 2009	19.20	20.05	18.71	19.86	12,844,610	+0.87(+4.56%)
Jun 03, 2009	19.11	19.73	18.77	19.00	11,572,855	-0.43(-2.21%)
Jun 02, 2009	19.58	19.82	18.66	19.43	15,948,366	-0.31(-1.57%)