Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	63.71	64.09	63.19	63.53	3,712,223	-0.18(-0.28%)
May 30, 2007	63.52	63.77	62.38	63.71	2,925,682	+0.18(+0.29%)
May 29, 2007	62.74	63.67	62.53	63.52	3,150,260	+0.79(+1.26%)
May 25, 2007	62.59	62.81	62.04	62.73	2,236,049	+0.18(+0.28%)
May 24, 2007	63.82	63.90	62.47	62.56	4,187,406	-0.96(-1.52%)
May 23, 2007	62.64	63.82	62.64	63.52	5,474,267	+0.92(+1.46%)
May 22, 2007	62.37	62.89	61.75	62.61	2,426,943	+0.56(+0.90%)
May 21, 2007	61.48	62.20	61.36	62.05	2,701,994	+0.38(+0.62%)
May 18, 2007	61.21	61.79	61.21	61.67	3,095,508	+0.45(+0.73%)
May 17, 2007	61.30	61.54	61.09	61.22	3,811,807	-0.08(-0.13%)
May 16, 2007	61.69	61.69	61.09	61.30	3,619,923	+0.15(+0.25%)
May 15, 2007	61.38	61.97	61.03	61.15	4,070,624	-0.23(-0.38%)
May 14, 2007	61.48	61.56	60.78	61.38	3,482,151	-0.10(-0.16%)
May 11, 2007	61.12	61.56	60.88	61.48	3,661,992	+0.84(+1.38%)
May 10, 2007	60.28	61.52	59.60	60.64	6,505,182	+0.67(+1.12%)
May 09, 2007	59.88	60.38	59.63	59.97	2,444,007	-0.06(-0.11%)
May 08, 2007	59.33	60.16	59.14	60.03	3,044,574	+0.06(+0.11%)
May 07, 2007	59.33	59.99	59.19	59.97	3,717,142	+0.70(+1.18%)
May 04, 2007	59.64	59.71	59.03	59.27	3,136,798	-0.06(-0.09%)
May 03, 2007	59.05	59.52	58.87	59.33	2,600,101	+0.28(+0.47%)
May 02, 2007	58.88	59.22	58.57	59.05	4,384,319	+0.33(+0.56%)