Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	36.58	37.33	36.48	37.00	6,048,964	+0.55(+1.50%)
Aug 30, 2011	36.18	36.83	35.67	36.46	6,386,304	-0.02(-0.04%)
Aug 29, 2011	36.12	36.47	35.92	36.47	5,405,935	+0.93(+2.62%)
Aug 26, 2011	34.62	35.79	34.02	35.54	6,166,042	+0.68(+1.96%)
Aug 25, 2011	35.76	36.61	34.66	34.86	8,257,271	-0.32(-0.91%)
Aug 24, 2011	34.36	35.90	34.13	35.18	7,631,471	+0.79(+2.29%)
Aug 23, 2011	33.35	34.39	32.81	34.39	7,854,163	+1.34(+4.06%)
Aug 22, 2011	34.05	34.32	32.80	33.05	6,239,525	-0.14(-0.41%)
Aug 19, 2011	33.32	34.52	33.13	33.18	6,839,100	-0.51(-1.50%)
Aug 18, 2011	34.36	34.51	33.27	33.69	11,175,888	-2.04(-5.71%)
Aug 17, 2011	36.11	36.46	35.27	35.73	6,051,692	-0.06(-0.18%)
Aug 16, 2011	36.03	36.30	35.52	35.80	7,062,070	-0.68(-1.87%)
Aug 15, 2011	35.58	37.08	35.44	36.48	8,858,292	+1.30(+3.70%)
Aug 12, 2011	35.92	37.06	34.84	35.18	12,651,383	-0.29(-0.82%)
Aug 11, 2011	33.65	35.88	33.56	35.47	16,000,423	+2.48(+7.53%)
Aug 10, 2011	33.27	35.01	32.13	32.98	24,953,856	+0.23(+0.69%)
Aug 09, 2011	33.67	32.81	29.83	32.76	16,389,254	+2.56(+8.48%)
Aug 08, 2011	33.67	34.16	28.84	30.20	22,720,764	-4.15(-12.08%)
Aug 05, 2011	34.96	35.29	32.90	34.35	15,862,136	-0.24(-0.70%)
Aug 04, 2011	36.35	36.36	34.59	34.59	10,447,511	-2.30(-6.22%)
Aug 03, 2011	36.33	37.04	35.58	36.88	7,678,986	+0.71(+1.95%)
Aug 02, 2011	37.62	37.78	36.17	36.18	9,551,549	-1.64(-4.33%)