Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	45.47	45.97	45.17	45.61	4,780,919	+0.41(+0.91%)
Aug 30, 2012	45.29	45.45	44.88	45.20	3,074,190	-0.36(-0.80%)
Aug 29, 2012	45.82	45.93	45.45	45.56	2,805,565	-0.29(-0.63%)
Aug 27, 2012	45.92	46.04	45.44	45.85	2,566,990	-0.03(-0.07%)
Aug 24, 2012	44.77	46.04	44.77	45.88	5,489,026	+1.00(+2.23%)
Aug 23, 2012	45.00	45.26	44.76	44.88	3,098,275	-0.20(-0.45%)
Aug 22, 2012	45.39	45.64	44.92	45.08	3,847,108	-0.48(-1.04%)
Aug 21, 2012	45.63	46.33	45.45	45.56	4,410,412	-0.02(-0.04%)
Aug 20, 2012	45.57	45.89	45.34	45.58	3,027,189	-0.24(-0.53%)
Aug 17, 2012	45.65	45.85	45.16	45.82	3,107,681	+0.45(+1.00%)
Aug 16, 2012	44.49	45.67	44.45	45.37	4,705,218	+0.96(+2.16%)
Aug 15, 2012	44.48	44.65	44.21	44.41	3,624,844	-0.07(-0.16%)
Aug 14, 2012	45.10	45.33	44.34	44.48	3,902,368	-0.37(-0.83%)
Aug 13, 2012	45.38	45.41	44.69	44.85	3,220,573	-0.41(-0.91%)
Aug 10, 2012	45.37	45.51	44.78	45.26	3,991,797	-0.36(-0.80%)
Aug 09, 2012	45.58	45.76	45.13	45.63	3,024,107	-0.01(-0.02%)
Aug 08, 2012	45.29	45.71	44.93	45.63	4,336,434	+0.02(+0.05%)
Aug 07, 2012	45.87	46.27	45.50	45.61	4,457,064	-0.09(-0.19%)
Aug 06, 2012	46.46	46.58	45.67	45.70	3,484,386	-0.72(-1.55%)
Aug 03, 2012	45.25	46.71	45.21	46.42	5,733,783	+1.94(+4.37%)
Aug 02, 2012	44.28	44.81	43.67	44.47	4,573,705	-0.38(-0.84%)