Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	31.66	31.76	30.18	30.26	13,691,833	-0.24(-0.78%)
Jun 27, 2008	30.68	31.06	29.71	30.50	15,217,857	-0.27(-0.88%)
Jun 26, 2008	31.46	31.58	30.65	30.77	18,361,598	-1.97(-6.03%)
Jun 25, 2008	32.76	34.64	32.02	32.75	16,212,223	+0.12(+0.37%)
Jun 24, 2008	31.29	33.37	31.08	32.63	12,361,130	+1.16(+3.69%)
Jun 23, 2008	32.64	32.92	31.02	31.47	14,738,639	-1.10(-3.37%)
Jun 20, 2008	32.67	33.68	32.29	32.57	14,211,487	-0.78(-2.34%)
Jun 19, 2008	33.64	34.00	32.25	33.35	14,025,276	-0.38(-1.13%)
Jun 18, 2008	34.29	34.42	32.57	33.73	20,523,596	-1.20(-3.44%)
Jun 17, 2008	36.76	36.89	34.92	34.93	11,804,984	-1.41(-3.88%)
Jun 16, 2008	35.29	37.16	34.83	36.34	11,667,556	+0.81(+2.29%)
Jun 13, 2008	35.33	35.75	34.13	35.53	10,028,329	+0.84(+2.43%)
Jun 12, 2008	34.20	35.85	34.14	34.68	9,636,207	+0.83(+2.45%)
Jun 11, 2008	35.30	35.34	33.71	33.85	10,512,079	-1.24(-3.54%)
Jun 10, 2008	35.61	35.91	34.64	35.10	11,531,199	-0.29(-0.81%)
Jun 09, 2008	36.78	37.97	34.97	35.38	15,891,014	-1.36(-3.71%)
Jun 06, 2008	38.46	38.46	36.57	36.75	13,980,247	-2.76(-6.99%)
Jun 05, 2008	37.86	39.73	37.61	39.51	13,120,390	+1.94(+5.17%)
Jun 04, 2008	37.05	38.87	36.98	37.57	10,680,004	+0.24(+0.64%)
Jun 03, 2008	37.53	38.04	36.60	37.33	11,063,091	+0.25(+0.69%)
Jun 02, 2008	38.09	38.09	36.77	37.07	10,475,483	-1.24(-3.24%)
May 30, 2008	38.53	38.94	37.92	38.31	9,400,242	-0.37(-0.95%)
May 29, 2008	38.62	39.09	38.01	38.68	8,287,281	+0.05(+0.12%)
May 28, 2008	38.93	39.11	37.73	38.63	9,312,822	-0.06(-0.14%)
May 27, 2008	37.80	39.05	37.80	38.69	7,694,725	+0.89(+2.36%)
May 26, 2008	38.55	38.60	37.61	37.80	0	+0.00(+0.00%)
May 23, 2008	38.55	38.60	37.61	37.80	7,588,274	-1.15(-2.96%)
May 22, 2008	38.18	39.35	37.70	38.95	7,370,652	+0.75(+1.96%)
May 21, 2008	39.61	40.10	38.04	38.20	10,704,201	-1.42(-3.58%)
May 20, 2008	40.49	40.49	39.17	39.62	13,553,113	-1.55(-3.77%)
May 19, 2008	41.22	42.81	40.94	41.17	7,439,918	+0.05(+0.12%)
May 16, 2008	41.95	41.98	40.54	41.12	7,572,495	-0.84(-1.99%)
May 15, 2008	40.74	42.10	40.61	41.96	9,479,201	+1.15(+2.83%)
May 14, 2008	41.47	41.80	40.66	40.81	7,323,740	-0.40(-0.97%)
May 13, 2008	42.45	42.79	41.01	41.20	10,300,201	-1.73(-4.02%)
May 12, 2008	42.29	43.27	41.77	42.93	6,915,484	+0.80(+1.91%)
May 09, 2008	42.41	43.30	41.86	42.13	7,310,900	-0.68(-1.58%)
May 08, 2008	43.23	43.30	41.94	42.80	7,999,896	-0.35(-0.81%)
May 07, 2008	44.67	44.99	42.96	43.15	10,845,246	-1.40(-3.15%)
May 06, 2008	43.28	45.38	42.84	44.56	8,755,922	+0.45(+1.01%)
May 05, 2008	43.42	45.19	43.39	44.11	6,483,364	+0.14(+0.31%)
May 02, 2008	45.22	45.93	43.53	43.97	12,506,055	-0.47(-1.06%)
May 01, 2008	42.22	44.51	41.81	44.44	8,198,103	+2.25(+5.32%)
Apr 30, 2008	42.86	43.11	41.84	42.20	17,038,802	-0.49(-1.14%)
Apr 29, 2008	42.76	43.60	42.12	42.69	7,912,736	-0.17(-0.39%)
Apr 28, 2008	40.77	43.46	40.04	42.85	15,723,678	+2.32(+5.72%)
Apr 25, 2008	39.26	40.69	38.80	40.54	8,205,770	+1.96(+5.08%)
Apr 24, 2008	36.54	38.78	36.52	38.58	8,205,022	+1.98(+5.41%)
Apr 23, 2008	37.15	37.26	35.85	36.60	9,038,972	-0.33(-0.89%)
Apr 22, 2008	37.86	38.10	36.59	36.93	8,576,097	-1.18(-3.09%)
Apr 21, 2008	37.31	38.53	37.26	38.11	10,733,070	+0.52(+1.38%)
Apr 18, 2008	39.78	40.61	37.28	37.59	19,340,544	-1.22(-3.14%)
Apr 17, 2008	36.55	39.33	36.18	38.81	14,692,465	+1.98(+5.38%)
Apr 16, 2008	37.61	37.72	36.55	36.82	13,824,950	+0.22(+0.61%)
Apr 15, 2008	37.70	38.86	36.54	36.60	12,196,163	-0.92(-2.44%)
Apr 14, 2008	38.03	38.22	37.06	37.52	9,885,539	-0.94(-2.44%)
Apr 11, 2008	38.31	39.85	38.12	38.46	11,250,958	-1.05(-2.66%)
Apr 10, 2008	39.57	40.37	38.78	39.51	12,270,525	-0.80(-1.99%)
Apr 09, 2008	42.53	42.60	39.90	40.31	12,556,977	-2.29(-5.38%)
Apr 08, 2008	41.64	43.00	41.20	42.61	8,013,912	+0.36(+0.85%)
Apr 07, 2008	41.40	43.78	41.16	42.25	10,936,352	+1.43(+3.49%)
Apr 04, 2008	41.81	42.40	40.54	40.82	9,951,595	-1.37(-3.25%)
Apr 03, 2008	40.97	42.35	40.67	42.19	9,601,639	-0.15(-0.36%)
Apr 02, 2008	42.73	43.79	41.81	42.34	8,964,963	-0.24(-0.56%)