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	8,514,540	+0.45(+1.52%)
Aug 28, 2009	29.56	29.56	28.82	29.23	5,976,076	+0.08(+0.27%)
Aug 27, 2009	28.97	29.24	28.67	29.15	5,960,170	+0.11(+0.38%)
Aug 26, 2009	28.73	29.28	28.37	29.04	8,253,376	+0.10(+0.33%)
Aug 25, 2009	29.33	29.37	28.71	28.94	9,771,954	-0.06(-0.22%)
Aug 24, 2009	29.92	30.20	28.94	29.01	11,896,541	-0.02(-0.08%)
Aug 21, 2009	28.40	29.11	25.80	29.03	11,175,688	+1.15(+4.11%)
Aug 20, 2009	27.41	27.95	27.16	27.89	9,485,116	+0.46(+1.68%)
Aug 19, 2009	27.56	27.82	27.14	27.42	12,201,454	-0.63(-2.24%)
Aug 18, 2009	27.37	28.14	27.12	28.05	10,068,590	+0.44(+1.59%)
Aug 17, 2009	27.04	28.09	26.74	27.61	18,388,698	-0.30(-1.08%)
Aug 14, 2009	27.86	28.21	27.15	27.92	10,331,934	-0.18(-0.62%)
Aug 13, 2009	27.61	28.12	27.10	28.09	13,282,324	+1.20(+4.47%)
Aug 12, 2009	26.17	26.96	25.92	26.89	11,068,378	+0.82(+3.14%)
Aug 11, 2009	26.78	26.99	25.68	26.07	13,309,513	-0.89(-3.31%)
Aug 10, 2009	26.93	27.89	26.80	26.96	14,926,313	-0.19(-0.70%)
Aug 07, 2009	26.18	27.52	25.94	27.15	17,059,296	+1.59(+6.23%)
Aug 06, 2009	25.36	26.39	24.61	25.56	18,173,714	+0.57(+2.29%)
Aug 05, 2009	24.96	25.17	23.82	24.99	16,651,140	+0.07(+0.29%)
Aug 04, 2009	24.63	25.31	24.32	24.92	10,009,369	-0.01(-0.03%)