Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.08	24.85	23.96	24.40	8,791,388	+0.23(+0.95%)
Jul 30, 2009	24.15	25.14	23.92	24.17	13,017,333	+0.56(+2.36%)
Jul 29, 2009	23.39	24.03	23.21	23.61	9,080,471	+0.02(+0.10%)
Jul 28, 2009	23.51	24.10	23.30	23.59	11,706,505	-0.21(-0.90%)
Jul 27, 2009	24.14	24.48	23.49	23.80	15,011,927	-0.10(-0.40%)
Jul 24, 2009	21.11	24.31	20.98	23.90	30,375,474	+1.78(+8.05%)
Jul 23, 2009	21.11	22.39	20.98	22.12	12,618,598	+1.08(+5.14%)
Jul 22, 2009	20.50	21.25	20.42	21.04	9,212,474	+0.13(+0.61%)
Jul 21, 2009	21.49	21.62	20.63	20.91	8,838,082	-0.32(-1.50%)
Jul 20, 2009	21.18	21.73	20.99	21.23	10,471,366	+0.17(+0.79%)
Jul 17, 2009	21.09	21.50	20.88	21.06	11,193,534	-0.33(-1.56%)
Jul 16, 2009	20.15	21.56	20.03	21.39	19,068,544	+0.86(+4.18%)
Jul 15, 2009	19.11	20.95	19.07	20.53	26,110,652	+2.17(+11.81%)
Jul 14, 2009	17.40	18.50	16.92	18.37	19,267,994	+0.99(+5.72%)
Jul 13, 2009	16.70	17.46	16.47	17.37	11,608,412	+0.98(+5.96%)
Jul 10, 2009	16.50	16.67	16.15	16.39	8,860,037	-0.45(-2.69%)
Jul 09, 2009	16.59	17.13	16.44	16.85	10,445,273	+0.50(+3.06%)
Jul 08, 2009	16.39	16.62	15.68	16.35	16,991,080	+0.08(+0.49%)
Jul 07, 2009	16.53	16.78	16.24	16.27	9,529,108	-0.41(-2.43%)
Jul 06, 2009	16.47	17.09	16.32	16.67	9,410,233	+0.15(+0.91%)
Jul 02, 2009	17.05	17.24	16.52	16.52	8,352,138	-0.86(-4.94%)