Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	52.59	52.78	52.41	52.66	2,483,634	+0.14(+0.26%)
Aug 29, 2013	52.14	52.90	51.96	52.52	2,016,598	+0.28(+0.53%)
Aug 28, 2013	52.50	52.68	51.93	52.24	3,723,688	-0.22(-0.42%)
Aug 27, 2013	53.34	53.54	52.33	52.46	3,487,052	-1.38(-2.56%)
Aug 26, 2013	54.32	54.50	53.84	53.84	1,654,982	-0.55(-1.00%)
Aug 23, 2013	54.71	54.71	53.92	54.39	1,408,611	-0.01(-0.02%)
Aug 22, 2013	54.32	54.68	54.00	54.40	1,789,147	+0.42(+0.79%)
Aug 21, 2013	54.15	54.51	53.72	53.97	2,265,267	-0.35(-0.65%)
Aug 20, 2013	53.81	54.69	53.57	54.32	2,428,954	+0.55(+1.03%)
Aug 19, 2013	54.55	54.84	53.75	53.77	2,630,559	-1.02(-1.86%)
Aug 16, 2013	54.57	55.22	54.53	54.79	2,946,546	+0.12(+0.22%)
Aug 15, 2013	55.54	55.68	54.51	54.67	3,234,207	-1.10(-1.97%)
Aug 14, 2013	55.84	56.09	55.75	55.77	1,820,126	-0.16(-0.29%)
Aug 13, 2013	55.78	56.19	55.40	55.93	1,698,198	+0.11(+0.20%)
Aug 12, 2013	55.47	55.88	55.26	55.82	2,070,155	+0.15(+0.28%)
Aug 09, 2013	55.81	56.15	55.61	55.66	2,944,384	-0.15(-0.28%)
Aug 08, 2013	55.87	56.13	55.61	55.82	3,331,626	+0.40(+0.72%)
Aug 07, 2013	56.31	56.31	55.37	55.42	4,898,452	-1.11(-1.96%)
Aug 06, 2013	56.65	56.72	56.16	56.53	3,254,353	-0.17(-0.30%)
Aug 05, 2013	56.59	56.81	56.40	56.70	2,449,522	-0.07(-0.13%)
Aug 02, 2013	56.67	56.88	56.58	56.77	3,107,596	-0.09(-0.16%)