Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.08	24.85	23.96	24.39	8,792,514	+0.23(+0.95%)
Jul 30, 2009	24.15	25.13	23.92	24.16	13,019,000	+0.56(+2.36%)
Jul 29, 2009	23.38	24.03	23.21	23.61	9,081,633	+0.02(+0.10%)
Jul 28, 2009	23.50	24.10	23.30	23.58	11,708,004	-0.21(-0.90%)
Jul 27, 2009	24.14	24.47	23.49	23.80	15,013,850	-0.10(-0.40%)
Jul 24, 2009	21.10	24.31	20.98	23.89	30,379,362	+1.78(+8.05%)
Jul 23, 2009	21.10	22.39	20.98	22.11	12,620,214	+1.08(+5.14%)
Jul 22, 2009	20.49	21.25	20.42	21.03	9,213,654	+0.13(+0.61%)
Jul 21, 2009	21.49	21.61	20.63	20.91	8,839,214	-0.32(-1.50%)
Jul 20, 2009	21.18	21.73	20.99	21.22	10,472,707	+0.17(+0.79%)
Jul 17, 2009	21.09	21.50	20.87	21.06	11,194,967	-0.33(-1.56%)
Jul 16, 2009	20.14	21.56	20.03	21.39	19,070,986	+0.86(+4.18%)
Jul 15, 2009	19.11	20.95	19.07	20.53	26,113,996	+2.17(+11.81%)
Jul 14, 2009	17.40	18.50	16.92	18.36	19,270,460	+0.99(+5.72%)
Jul 13, 2009	16.70	17.46	16.47	17.37	11,609,898	+0.98(+5.96%)
Jul 10, 2009	16.50	16.67	16.15	16.39	8,861,171	-0.45(-2.69%)
Jul 09, 2009	16.59	17.13	16.44	16.85	10,446,610	+0.50(+3.06%)
Jul 08, 2009	16.38	16.62	15.68	16.34	16,993,254	+0.08(+0.49%)
Jul 07, 2009	16.53	16.77	16.23	16.27	9,530,328	-0.41(-2.43%)
Jul 06, 2009	16.47	17.09	16.31	16.67	9,411,438	+0.15(+0.91%)
Jul 02, 2009	17.05	17.24	16.52	16.52	8,353,208	-0.86(-4.94%)