Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.73	13.85	12.35	12.61	0	-0.82(-6.11%)
Jan 29, 2009	15.47	15.77	13.34	13.43	19,825,582	-2.73(-16.90%)
Jan 28, 2009	15.34	16.56	14.75	16.16	23,648,254	+1.91(+13.41%)
Jan 27, 2009	14.99	15.10	13.77	14.25	16,623,981	-0.53(-3.61%)
Jan 26, 2009	15.27	15.85	14.53	14.79	15,219,668	-0.60(-3.88%)
Jan 23, 2009	14.94	15.80	13.46	15.38	37,736,424	-2.09(-11.94%)
Jan 22, 2009	17.42	18.51	16.70	17.47	16,405,288	-0.81(-4.44%)
Jan 21, 2009	19.12	19.44	16.04	18.28	36,356,272	+0.03(+0.17%)
Jan 20, 2009	18.33	19.71	18.02	18.25	24,277,010	-0.94(-4.90%)
Jan 16, 2009	20.90	21.33	19.02	19.19	0	-1.09(-5.38%)
Jan 15, 2009	20.37	21.23	19.43	20.28	17,678,680	-0.09(-0.43%)
Jan 14, 2009	21.44	21.66	20.14	20.37	13,553,906	-1.88(-8.45%)
Jan 13, 2009	21.37	22.73	21.17	22.25	9,031,527	+0.64(+2.95%)
Jan 12, 2009	23.21	23.42	21.39	21.61	8,910,577	-1.74(-7.47%)
Jan 09, 2009	24.71	24.71	23.19	23.35	6,885,289	-1.27(-5.17%)
Jan 08, 2009	24.74	25.47	24.24	24.63	6,769,318	-0.60(-2.37%)
Jan 07, 2009	26.28	26.67	25.06	25.22	5,692,967	-1.96(-7.21%)
Jan 06, 2009	27.07	27.60	25.86	27.18	7,515,318	+0.88(+3.33%)
Jan 05, 2009	25.79	26.87	25.49	26.31	8,338,499	-0.21(-0.81%)
Jan 02, 2009	25.32	26.70	25.04	26.52	0	+1.13(+4.45%)