Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	28.73	29.78	28.62	29.68	8,513,450	+0.45(+1.52%)
Aug 28, 2009	29.56	29.56	28.83	29.23	5,975,311	+0.08(+0.27%)
Aug 27, 2009	28.97	29.24	28.67	29.15	5,959,408	+0.11(+0.38%)
Aug 26, 2009	28.73	29.28	28.37	29.04	8,252,320	+0.10(+0.33%)
Aug 25, 2009	29.34	29.38	28.71	28.95	9,770,703	-0.06(-0.22%)
Aug 24, 2009	29.92	30.21	28.95	29.01	11,895,018	-0.02(-0.08%)
Aug 21, 2009	28.40	29.11	25.80	29.04	11,174,257	+1.15(+4.11%)
Aug 20, 2009	27.41	27.95	27.16	27.89	9,483,902	+0.46(+1.68%)
Aug 19, 2009	27.56	27.83	27.14	27.43	12,199,893	-0.63(-2.24%)
Aug 18, 2009	27.37	28.14	27.13	28.06	10,067,302	+0.44(+1.59%)
Aug 17, 2009	27.05	28.10	26.74	27.62	18,386,344	-0.30(-1.08%)
Aug 14, 2009	27.87	28.22	27.15	27.92	10,330,612	-0.18(-0.62%)
Aug 13, 2009	27.61	28.12	27.10	28.10	13,280,624	+1.20(+4.47%)
Aug 12, 2009	26.17	26.97	25.92	26.89	11,066,961	+0.82(+3.14%)
Aug 11, 2009	26.78	26.99	25.68	26.07	13,307,809	-0.89(-3.31%)
Aug 10, 2009	26.93	27.90	26.80	26.97	14,924,403	-0.19(-0.70%)
Aug 07, 2009	26.19	27.52	25.95	27.16	17,057,112	+1.59(+6.23%)
Aug 06, 2009	25.36	26.39	24.61	25.57	18,171,386	+0.57(+2.29%)
Aug 05, 2009	24.96	25.18	23.82	24.99	16,649,008	+0.07(+0.29%)
Aug 04, 2009	24.64	25.31	24.33	24.92	10,008,088	-0.01(-0.03%)