Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.99	37.39	36.41	36.78	9,791,224	-0.35(-0.95%)
May 29, 2008	37.08	37.53	36.49	37.14	8,631,972	+0.05(+0.12%)
May 28, 2008	37.37	37.55	36.23	37.09	9,700,168	-0.05(-0.14%)
May 27, 2008	36.29	37.49	36.29	37.14	8,014,770	+0.86(+2.36%)
May 26, 2008	37.01	37.06	36.10	36.29	0	+0.00(+0.00%)
May 23, 2008	37.01	37.06	36.10	36.29	7,903,891	-1.11(-2.96%)
May 22, 2008	36.65	37.78	36.20	37.40	7,677,218	+0.72(+1.96%)
May 21, 2008	38.03	38.50	36.52	36.68	11,149,417	-1.36(-3.58%)
May 20, 2008	38.87	38.87	37.61	38.04	14,116,824	-1.49(-3.77%)
May 19, 2008	39.57	41.10	39.31	39.53	7,749,364	+0.05(+0.12%)
May 16, 2008	40.28	40.31	38.92	39.48	7,887,456	-0.80(-1.99%)
May 15, 2008	39.12	40.42	38.99	40.28	9,873,467	+1.11(+2.83%)
May 14, 2008	39.82	40.13	39.04	39.18	7,628,354	-0.38(-0.97%)
May 13, 2008	40.75	41.08	39.38	39.56	10,728,614	-1.66(-4.02%)
May 12, 2008	40.61	41.55	40.10	41.22	7,203,118	+0.77(+1.91%)
May 09, 2008	40.72	41.57	40.19	40.45	7,614,980	-0.65(-1.58%)
May 08, 2008	41.50	41.57	40.27	41.10	8,332,633	-0.34(-0.81%)
May 07, 2008	42.88	43.19	41.25	41.43	11,296,329	-1.35(-3.15%)
May 06, 2008	41.55	43.56	41.13	42.78	9,120,105	+0.43(+1.01%)
May 05, 2008	41.68	43.38	41.66	42.35	6,753,024	+0.13(+0.31%)
May 02, 2008	43.42	44.09	41.79	42.22	13,026,215	-0.45(-1.06%)