Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.30	34.30	34.02	34.02	3,475,269	-0.28(-0.82%)
Dec 29, 2011	33.77	34.33	33.64	34.30	5,012,969	+0.74(+2.21%)
Dec 28, 2011	34.11	34.31	33.53	33.56	3,227,441	-0.62(-1.81%)
Dec 27, 2011	34.41	34.79	34.17	34.18	2,346,746	-0.49(-1.42%)
Dec 23, 2011	34.59	34.70	34.16	34.67	3,230,269	+0.93(+2.77%)
Dec 21, 2011	33.49	33.77	33.20	33.74	10,151,999	+0.15(+0.46%)
Dec 20, 2011	34.19	34.75	33.58	33.59	10,423,387	+0.15(+0.46%)
Dec 19, 2011	35.00	35.04	33.33	33.43	7,060,084	-1.47(-4.22%)
Dec 16, 2011	34.83	35.28	34.70	34.91	7,317,461	+0.27(+0.79%)
Dec 15, 2011	36.15	36.31	34.45	34.63	11,412,717	-1.03(-2.89%)
Dec 14, 2011	35.69	36.14	35.50	35.66	5,684,834	-0.22(-0.61%)
Dec 13, 2011	36.67	37.01	35.50	35.88	6,168,513	-0.44(-1.22%)
Dec 12, 2011	36.56	36.62	36.04	36.32	3,902,956	-0.74(-2.00%)
Dec 09, 2011	36.43	37.17	36.37	37.06	4,711,961	+1.09(+3.02%)
Dec 08, 2011	36.85	36.92	35.90	35.98	5,438,522	-1.24(-3.33%)
Dec 07, 2011	36.40	37.42	36.06	37.21	3,775,748	+0.47(+1.27%)
Dec 06, 2011	37.48	37.54	36.47	36.75	6,397,610	-0.90(-2.39%)
Dec 05, 2011	37.20	38.01	36.88	37.65	8,548,920	+1.17(+3.22%)
Dec 02, 2011	36.29	37.09	36.23	36.47	7,681,569	+0.47(+1.32%)