Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	34.56	35.96	34.43	35.92	9,067,522	+2.52(+7.54%)
Nov 29, 2011	33.59	33.82	33.37	33.41	6,385,807	-0.27(-0.79%)
Nov 28, 2011	33.40	33.69	33.30	33.67	9,092,098	+1.48(+4.60%)
Nov 25, 2011	32.19	32.70	32.07	32.19	2,433,812	+0.14(+0.43%)
Nov 23, 2011	32.42	32.43	31.61	32.05	7,205,806	-0.74(-2.26%)
Nov 22, 2011	32.89	33.24	32.56	32.79	5,040,322	-0.17(-0.51%)
Nov 21, 2011	32.62	33.21	32.17	32.96	5,989,687	-0.53(-1.59%)
Nov 18, 2011	33.47	33.73	33.18	33.49	4,499,882	+0.35(+1.04%)
Nov 17, 2011	33.68	34.15	32.92	33.15	8,160,521	-0.65(-1.93%)
Nov 16, 2011	34.78	34.78	33.78	33.80	8,142,639	-1.29(-3.69%)
Nov 15, 2011	34.95	35.59	34.51	35.09	5,994,278	-0.10(-0.30%)
Nov 14, 2011	35.86	35.96	34.84	35.20	5,569,267	-0.97(-2.69%)
Nov 11, 2011	36.37	36.51	35.84	36.17	4,774,500	+0.43(+1.19%)
Nov 10, 2011	36.28	36.39	35.50	35.74	5,487,434	+0.07(+0.20%)
Nov 09, 2011	36.85	36.95	35.47	35.67	8,571,225	-1.97(-5.23%)
Nov 08, 2011	37.46	37.71	36.64	37.64	4,838,236	+0.39(+1.04%)
Nov 07, 2011	36.94	37.39	36.53	37.25	3,197,910	+0.17(+0.45%)
Nov 04, 2011	37.30	37.30	36.70	37.09	4,331,307	-0.47(-1.24%)
Nov 03, 2011	36.73	37.70	35.89	37.55	11,266,629	+1.24(+3.41%)
Nov 02, 2011	35.94	36.64	35.82	36.31	7,388,744	+1.15(+3.27%)