Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	34.56	35.97	34.43	35.93	9,066,362	+2.52(+7.54%)
Nov 29, 2011	33.59	33.83	33.38	33.41	6,384,990	-0.27(-0.79%)
Nov 28, 2011	33.40	33.69	33.30	33.67	9,090,935	+1.48(+4.60%)
Nov 25, 2011	32.19	32.70	32.07	32.19	2,433,501	+0.14(+0.43%)
Nov 23, 2011	32.43	32.44	31.62	32.06	7,204,884	-0.74(-2.26%)
Nov 22, 2011	32.89	33.25	32.56	32.80	5,039,677	-0.17(-0.51%)
Nov 21, 2011	32.63	33.22	32.18	32.97	5,988,920	-0.53(-1.58%)
Nov 18, 2011	33.47	33.74	33.18	33.50	4,499,307	+0.35(+1.04%)
Nov 17, 2011	33.68	34.15	32.93	33.15	8,159,477	-0.65(-1.93%)
Nov 16, 2011	34.78	34.79	33.78	33.80	8,141,597	-1.29(-3.69%)
Nov 15, 2011	34.95	35.60	34.52	35.10	5,993,511	-0.10(-0.30%)
Nov 14, 2011	35.87	35.97	34.84	35.20	5,568,554	-0.97(-2.69%)
Nov 11, 2011	36.37	36.52	35.84	36.17	4,773,889	+0.43(+1.19%)
Nov 10, 2011	36.29	36.39	35.51	35.75	5,486,731	+0.07(+0.20%)
Nov 09, 2011	36.86	36.95	35.47	35.68	8,570,128	-1.97(-5.23%)
Nov 08, 2011	37.47	37.72	36.64	37.64	4,837,617	+0.39(+1.04%)
Nov 07, 2011	36.95	37.40	36.54	37.26	3,197,501	+0.17(+0.45%)
Nov 04, 2011	37.31	37.31	36.70	37.09	4,330,753	-0.47(-1.24%)
Nov 03, 2011	36.74	37.71	35.89	37.56	11,265,188	+1.24(+3.41%)
Nov 02, 2011	35.94	36.64	35.82	36.32	7,387,798	+1.15(+3.27%)