Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.70	39.11	38.09	38.48	9,359,462	-0.37(-0.95%)
May 29, 2008	38.79	39.26	38.18	38.85	8,251,329	+0.05(+0.12%)
May 28, 2008	39.10	39.28	37.90	38.80	9,272,421	-0.06(-0.14%)
May 27, 2008	37.97	39.22	37.97	38.86	7,661,343	+0.90(+2.36%)
May 26, 2008	38.72	38.77	37.77	37.96	0	+0.00(+0.00%)
May 23, 2008	38.72	38.77	37.77	37.96	7,555,354	-1.16(-2.96%)
May 22, 2008	38.34	39.52	37.87	39.12	7,338,677	+0.75(+1.96%)
May 21, 2008	39.78	40.27	38.21	38.37	10,657,763	-1.42(-3.58%)
May 20, 2008	40.66	40.66	39.34	39.79	13,494,317	-1.56(-3.77%)
May 19, 2008	41.40	43.00	41.12	41.35	7,407,641	+0.05(+0.12%)
May 16, 2008	42.14	42.17	40.71	41.30	7,539,644	-0.84(-1.99%)
May 15, 2008	40.92	42.29	40.79	42.14	9,438,078	+1.16(+2.83%)
May 14, 2008	41.66	41.98	40.84	40.98	7,291,968	-0.40(-0.97%)
May 13, 2008	42.63	42.97	41.19	41.38	10,255,516	-1.74(-4.02%)
May 12, 2008	42.48	43.46	41.95	43.12	6,885,483	+0.81(+1.91%)
May 09, 2008	42.60	43.49	42.05	42.31	7,279,183	-0.68(-1.58%)
May 08, 2008	43.41	43.49	42.13	42.99	7,965,190	-0.35(-0.81%)
May 07, 2008	44.86	45.18	43.15	43.34	10,798,196	-1.41(-3.15%)
May 06, 2008	43.47	45.57	43.02	44.75	8,717,937	+0.45(+1.01%)
May 05, 2008	43.61	45.38	43.58	44.30	6,455,237	+0.14(+0.31%)
May 02, 2008	45.42	46.13	43.72	44.17	12,451,800	-0.47(-1.06%)