Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	33.59	34.17	33.04	33.16	53,256	-0.43(-1.27%)
Jun 29, 2010	33.59	34.95	33.34	33.59	6,843	-2.16(-6.03%)
Jun 25, 2010	35.74	35.87	34.69	35.74	7,649,469	+0.55(+1.57%)
Jun 24, 2010	35.29	35.93	35.01	35.19	31,354	-0.39(-1.09%)
Jun 23, 2010	35.75	36.14	35.20	35.58	6,264,438	-0.34(-0.94%)
Jun 22, 2010	35.70	36.85	35.40	35.92	21,817	+0.26(+0.74%)
Jun 21, 2010	35.56	36.36	35.49	35.65	8,288,874	+0.57(+1.62%)
Jun 18, 2010	35.09	35.17	34.65	35.09	5,812,756	+0.22(+0.64%)
Jun 17, 2010	35.05	35.05	34.45	34.86	6,511,153	-0.11(-0.31%)
Jun 16, 2010	34.65	35.25	34.45	34.97	7,658,723	-0.02(-0.07%)
Jun 15, 2010	33.50	35.07	33.47	35.00	939	+1.70(+5.12%)
Jun 14, 2010	33.53	33.70	32.97	33.29	7,030,264	+0.16(+0.50%)
Jun 11, 2010	32.40	33.24	32.35	33.13	8,163,609	+0.16(+0.47%)
Jun 10, 2010	31.98	33.05	31.74	32.97	11,432	+1.69(+5.39%)
Jun 09, 2010	32.36	32.54	31.13	31.28	8,932,778	-0.81(-2.54%)
Jun 08, 2010	31.92	32.17	31.03	32.10	1,468	+0.42(+1.32%)
Jun 07, 2010	32.63	33.09	31.56	31.68	6,963,589	-0.67(-2.06%)
Jun 04, 2010	32.35	33.47	32.12	32.35	8,675,920	-1.55(-4.56%)
Jun 03, 2010	34.35	34.50	33.55	33.89	6,250,714	-0.46(-1.34%)
Jun 02, 2010	33.61	34.40	33.08	34.35	79,372	+1.05(+3.14%)