Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	46.33	46.84	46.03	46.47	4,691,988	+0.42(+0.91%)
Aug 30, 2012	46.14	46.31	45.73	46.05	3,017,006	-0.37(-0.80%)
Aug 29, 2012	46.69	46.80	46.31	46.42	2,753,378	-0.30(-0.63%)
Aug 27, 2012	46.79	46.91	46.30	46.72	2,519,241	-0.03(-0.07%)
Aug 24, 2012	45.62	46.92	45.62	46.75	5,386,923	+1.02(+2.23%)
Aug 23, 2012	45.85	46.12	45.61	45.73	3,040,643	-0.21(-0.45%)
Aug 22, 2012	46.25	46.51	45.77	45.94	3,775,547	-0.48(-1.04%)
Aug 21, 2012	46.50	47.21	46.31	46.42	4,328,373	-0.02(-0.04%)
Aug 20, 2012	46.43	46.76	46.20	46.44	2,970,880	-0.25(-0.53%)
Aug 17, 2012	46.51	46.72	46.01	46.69	3,049,874	+0.46(+1.00%)
Aug 16, 2012	45.33	46.53	45.29	46.23	4,617,695	+0.98(+2.16%)
Aug 15, 2012	45.32	45.50	45.04	45.25	3,557,417	-0.07(-0.16%)
Aug 14, 2012	45.96	46.19	45.18	45.32	3,829,778	-0.38(-0.83%)
Aug 13, 2012	46.24	46.27	45.54	45.70	3,160,666	-0.42(-0.91%)
Aug 10, 2012	46.23	46.38	45.63	46.12	3,917,544	-0.37(-0.80%)
Aug 09, 2012	46.44	46.63	45.98	46.49	2,967,855	-0.01(-0.02%)
Aug 08, 2012	46.15	46.57	45.78	46.50	4,255,770	+0.02(+0.05%)
Aug 07, 2012	46.74	47.15	46.37	46.47	4,374,158	-0.09(-0.19%)
Aug 06, 2012	47.34	47.46	46.53	46.56	3,419,572	-0.73(-1.55%)
Aug 03, 2012	46.10	47.59	46.07	47.30	5,627,128	+1.98(+4.37%)
Aug 02, 2012	45.12	45.66	44.50	45.32	4,488,628	-0.39(-0.84%)