Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.37	19.52	18.08	19.42	18,862,244	+0.93(+5.03%)
May 28, 2009	17.98	18.59	17.30	18.49	16,875,788	+0.78(+4.40%)
May 27, 2009	18.07	19.07	17.69	17.71	16,628,737	-0.28(-1.55%)
May 26, 2009	17.25	18.18	17.20	17.99	17,760,902	+0.57(+3.28%)
May 22, 2009	18.08	18.47	17.31	17.42	15,686,608	-0.80(-4.40%)
May 21, 2009	18.22	18.97	17.62	18.22	22,463,774	-0.14(-0.78%)
May 20, 2009	20.07	20.17	17.66	18.36	37,496,332	-1.42(-7.19%)
May 19, 2009	20.41	20.96	19.67	19.79	16,974,378	-0.92(-4.45%)
May 18, 2009	20.11	20.88	19.66	20.71	22,118,062	+1.21(+6.19%)
May 15, 2009	20.10	21.30	19.20	19.50	29,365,730	-0.03(-0.16%)
May 14, 2009	18.79	19.82	18.21	19.53	24,854,272	+0.49(+2.59%)
May 13, 2009	19.25	19.77	18.36	19.04	33,038,906	-1.22(-6.00%)
May 12, 2009	21.82	22.09	19.11	20.25	49,124,748	-1.28(-5.94%)
May 11, 2009	22.04	23.09	21.53	21.53	144,161,968	-3.37(-13.53%)
May 08, 2009	20.81	25.27	20.63	24.90	62,776,668	+4.06(+19.48%)
May 07, 2009	20.99	21.91	20.37	20.84	75,656,480	+3.09(+17.41%)
May 06, 2009	16.55	18.84	16.51	17.75	33,343,706	+2.32(+15.00%)
May 05, 2009	15.71	16.36	15.25	15.44	23,378,622	-0.67(-4.14%)
May 04, 2009	15.90	16.27	15.60	16.10	26,068,954	+2.35(+17.13%)