Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.00	33.86	32.68	33.00	5,376,989	-0.73(-2.16%)
May 27, 2010	32.99	33.78	32.82	33.73	5,355,977	+1.52(+4.71%)
May 26, 2010	33.00	33.38	31.97	32.21	7,669,270	-0.27(-0.84%)
May 25, 2010	31.87	32.58	31.23	32.48	15,873	-0.22(-0.66%)
May 24, 2010	33.52	33.91	32.65	32.70	7,267,058	-0.71(-2.13%)
May 21, 2010	32.31	33.59	32.17	33.41	15,299,223	+0.38(+1.16%)
May 20, 2010	33.26	34.30	32.99	33.02	14,608	-0.84(-2.48%)
May 19, 2010	32.99	34.53	32.90	33.86	15,305,086	+0.65(+1.95%)
May 18, 2010	34.53	34.53	32.47	33.22	96,058	-0.83(-2.44%)
May 17, 2010	34.61	34.99	32.65	34.05	14,819,078	-0.12(-0.35%)
May 14, 2010	34.17	34.73	33.65	34.17	15,747,530	-1.72(-4.79%)
May 13, 2010	36.76	36.85	35.88	35.89	8,080,955	-1.36(-3.65%)
May 12, 2010	36.24	37.38	35.62	37.24	9,909,089	+1.46(+4.09%)
May 11, 2010	35.86	36.58	35.55	35.78	15,731	+0.46(+1.31%)
May 10, 2010	34.85	35.40	34.81	35.32	9,081,811	+1.65(+4.89%)
May 07, 2010	34.40	34.95	32.74	33.67	13,935,734	-0.65(-1.89%)
May 06, 2010	34.41	36.39	32.32	34.32	4,108	-0.84(-2.38%)
May 05, 2010	35.44	36.39	34.95	35.16	9,718,517	-0.67(-1.87%)
May 04, 2010	36.21	36.71	35.44	35.83	9,404,894	-0.99(-2.69%)