Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	47.07	47.28	46.53	46.67	4,124,157	-0.53(-1.13%)
Nov 29, 2012	47.37	47.44	46.70	47.20	2,889,613	+0.15(+0.31%)
Nov 28, 2012	46.36	47.11	46.16	47.06	2,990,399	+0.38(+0.82%)
Nov 27, 2012	46.92	47.12	46.34	46.68	4,663,623	-0.86(-1.81%)
Nov 26, 2012	47.37	47.66	47.24	47.53	2,728,181	-0.24(-0.51%)
Nov 23, 2012	47.53	47.78	47.40	47.78	1,089,574	+0.53(+1.13%)
Nov 21, 2012	47.60	47.66	46.98	47.24	1,770,668	-0.14(-0.29%)
Nov 20, 2012	47.03	47.55	46.75	47.38	3,672,491	+0.28(+0.58%)
Nov 19, 2012	45.57	47.11	45.48	47.11	5,702,838	+1.98(+4.38%)
Nov 16, 2012	44.41	45.45	44.41	45.13	6,421,465	+0.75(+1.70%)
Nov 15, 2012	45.12	45.21	44.12	44.38	8,816,649	-1.11(-2.44%)
Nov 14, 2012	46.60	46.68	45.36	45.48	3,949,642	-0.95(-2.04%)
Nov 13, 2012	46.59	47.06	46.21	46.43	3,543,792	-0.41(-0.88%)
Nov 12, 2012	47.37	47.39	46.61	46.85	2,779,860	-0.45(-0.94%)
Nov 09, 2012	47.02	47.84	46.84	47.29	3,683,951	+0.06(+0.14%)
Nov 08, 2012	48.13	48.48	46.63	47.23	7,427,136	-0.92(-1.90%)
Nov 07, 2012	48.91	48.91	47.72	48.14	6,082,265	-1.30(-2.62%)
Nov 06, 2012	49.12	49.75	49.03	49.44	3,563,675	+0.32(+0.64%)
Nov 05, 2012	49.53	49.70	48.82	49.12	3,163,136	-0.58(-1.17%)
Nov 02, 2012	49.79	50.05	49.45	49.71	5,787,938	+0.00(+0.00%)