Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	45.62	46.12	45.32	45.76	4,765,415	+0.41(+0.91%)
Aug 30, 2012	45.43	45.60	45.02	45.34	3,064,221	-0.36(-0.80%)
Aug 29, 2012	45.97	46.08	45.60	45.71	2,796,466	-0.29(-0.63%)
Aug 27, 2012	46.07	46.19	45.59	46.00	2,558,665	-0.03(-0.07%)
Aug 24, 2012	44.92	46.19	44.92	46.03	5,471,225	+1.00(+2.23%)
Aug 23, 2012	45.14	45.41	44.91	45.03	3,088,227	-0.20(-0.45%)
Aug 22, 2012	45.54	45.79	45.07	45.23	3,834,632	-0.48(-1.04%)
Aug 21, 2012	45.78	46.48	45.60	45.71	4,396,109	-0.02(-0.04%)
Aug 20, 2012	45.72	46.04	45.49	45.73	3,017,372	-0.24(-0.53%)
Aug 17, 2012	45.80	46.00	45.30	45.97	3,097,603	+0.45(+1.00%)
Aug 16, 2012	44.63	45.81	44.59	45.51	4,689,959	+0.96(+2.16%)
Aug 15, 2012	44.62	44.79	44.35	44.55	3,613,089	-0.07(-0.16%)
Aug 14, 2012	45.25	45.48	44.49	44.62	3,889,712	-0.37(-0.83%)
Aug 13, 2012	45.53	45.56	44.83	45.00	3,210,129	-0.41(-0.91%)
Aug 10, 2012	45.51	45.66	44.92	45.41	3,978,851	-0.36(-0.80%)
Aug 09, 2012	45.73	45.91	45.27	45.77	3,014,300	-0.01(-0.02%)
Aug 08, 2012	45.44	45.85	45.08	45.78	4,322,370	+0.02(+0.05%)
Aug 07, 2012	46.02	46.42	45.65	45.76	4,442,611	-0.09(-0.19%)
Aug 06, 2012	46.61	46.73	45.81	45.85	3,473,087	-0.72(-1.55%)
Aug 03, 2012	45.39	46.86	45.36	46.57	5,715,189	+1.95(+4.37%)
Aug 02, 2012	44.42	44.96	43.82	44.62	4,558,873	-0.38(-0.84%)