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	8,122,399	-0.40(-2.23%)
Jun 29, 2009	17.53	18.01	17.20	17.79	8,232,143	+0.35(+2.01%)
Jun 26, 2009	17.53	17.60	17.09	17.44	9,660,925	-0.17(-0.99%)
Jun 25, 2009	17.04	17.63	17.03	17.61	9,714,590	+0.73(+4.33%)
Jun 24, 2009	17.02	17.52	16.67	16.88	10,444,356	+0.06(+0.38%)
Jun 23, 2009	16.34	17.15	16.08	16.82	12,305,507	+0.56(+3.47%)
Jun 22, 2009	17.23	17.54	16.23	16.25	15,154,061	-1.49(-8.42%)
Jun 19, 2009	17.95	17.95	17.16	17.75	17,137,086	+0.03(+0.18%)
Jun 18, 2009	18.11	18.45	17.32	17.71	15,445,146	-0.15(-0.85%)
Jun 17, 2009	18.40	18.67	16.87	17.86	24,071,742	-0.53(-2.89%)
Jun 16, 2009	18.71	19.02	18.39	18.40	13,509,950	-0.36(-1.93%)
Jun 15, 2009	18.71	18.95	18.44	18.76	10,020,941	-0.27(-1.40%)
Jun 12, 2009	19.47	19.47	18.85	19.02	10,385,086	-0.52(-2.64%)
Jun 11, 2009	19.46	19.83	19.27	19.54	13,229,012	+0.29(+1.49%)
Jun 10, 2009	19.30	19.73	18.98	19.26	11,492,606	+0.14(+0.75%)
Jun 09, 2009	19.00	19.56	18.95	19.11	14,020,444	+0.48(+2.60%)
Jun 08, 2009	18.53	18.89	18.28	18.63	16,436,930	-0.53(-2.78%)
Jun 05, 2009	20.30	20.50	19.10	19.16	11,571,303	-0.71(-3.56%)
Jun 04, 2009	19.20	20.05	18.71	19.87	12,842,966	+0.87(+4.56%)
Jun 03, 2009	19.11	19.73	18.77	19.00	11,571,374	-0.43(-2.21%)
Jun 02, 2009	19.58	19.82	18.66	19.43	15,946,324	-0.31(-1.57%)