Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	45.54	45.82	45.36	45.47	5,733,176	-0.19(-0.42%)
Jan 30, 2013	44.78	45.79	44.77	45.66	6,942,730	+0.76(+1.69%)
Jan 29, 2013	44.95	45.22	44.51	44.91	8,385,309	-0.31(-0.68%)
Jan 28, 2013	45.68	45.69	45.13	45.21	6,956,370	-0.26(-0.57%)
Jan 25, 2013	46.00	46.29	45.23	45.47	8,244,385	-0.44(-0.95%)
Jan 24, 2013	45.41	45.96	45.37	45.91	6,798,579	+0.50(+1.10%)
Jan 23, 2013	45.47	45.83	45.28	45.41	5,963,654	+0.06(+0.14%)
Jan 22, 2013	45.91	45.94	45.28	45.34	10,880,610	-0.67(-1.46%)
Jan 18, 2013	45.69	46.42	45.38	46.01	33,611,592	-3.71(-7.47%)
Jan 17, 2013	49.96	50.17	49.44	49.73	7,433,149	-0.13(-0.26%)
Jan 16, 2013	49.58	49.88	49.30	49.86	5,026,528	+0.04(+0.08%)
Jan 15, 2013	49.32	49.94	49.32	49.81	3,444,749	+0.34(+0.69%)
Jan 14, 2013	50.69	50.78	49.15	49.48	6,074,781	-0.57(-1.15%)
Jan 11, 2013	50.45	50.70	49.93	50.05	4,183,136	-0.71(-1.40%)
Jan 10, 2013	50.65	50.76	50.16	50.76	5,659,486	+0.45(+0.90%)
Jan 09, 2013	50.36	50.60	50.20	50.31	3,585,777	+0.12(+0.24%)
Jan 08, 2013	50.45	50.55	49.72	50.19	4,739,614	-0.58(-1.15%)
Jan 07, 2013	49.90	50.80	49.73	50.77	7,943,631	+0.74(+1.48%)
Jan 04, 2013	49.07	50.02	48.95	50.02	5,293,338	+1.14(+2.33%)
Jan 03, 2013	49.16	49.51	48.73	48.89	7,097,251	-0.55(-1.11%)
Jan 02, 2013	48.55	49.45	46.70	49.44	8,250,686	+2.74(+5.86%)
Dec 31, 2012	45.83	46.78	45.59	46.70	2,627,262	+0.60(+1.30%)
Dec 28, 2012	45.96	46.34	45.80	46.10	2,567,961	-0.20(-0.44%)
Dec 27, 2012	46.74	46.80	45.57	46.30	2,929,636	-0.36(-0.76%)
Dec 26, 2012	47.32	47.46	46.54	46.66	2,073,930	-0.61(-1.30%)
Dec 24, 2012	47.52	47.52	47.14	47.27	715,980	-0.27(-0.58%)
Dec 21, 2012	47.47	47.94	47.08	47.55	5,406,957	-0.21(-0.44%)
Dec 20, 2012	47.38	47.77	47.07	47.76	8,245,636	+0.35(+0.73%)
Dec 19, 2012	48.32	48.36	47.40	47.41	4,352,228	-0.92(-1.90%)
Dec 18, 2012	47.02	48.39	47.02	48.33	6,441,078	+1.49(+3.19%)
Dec 17, 2012	46.09	47.05	46.06	46.84	4,582,680	+0.95(+2.08%)
Dec 14, 2012	46.68	46.77	45.75	45.88	4,165,984	-0.94(-2.02%)
Dec 13, 2012	47.15	47.26	46.61	46.83	3,824,328	-0.34(-0.72%)
Dec 12, 2012	47.14	47.56	46.68	47.17	4,638,261	+0.13(+0.27%)
Dec 11, 2012	46.55	47.39	46.51	47.04	4,956,999	+0.61(+1.32%)
Dec 10, 2012	45.95	46.67	45.84	46.42	3,630,737	+0.35(+0.75%)
Dec 07, 2012	46.54	46.81	45.87	46.08	3,970,589	-0.16(-0.35%)
Dec 06, 2012	46.77	46.77	45.48	46.24	3,646,014	+0.18(+0.39%)
Dec 05, 2012	46.21	46.66	45.58	46.06	3,866,939	+0.02(+0.05%)
Dec 04, 2012	46.32	46.34	45.72	46.04	2,961,920	-0.47(-1.01%)
Nov 30, 2012	46.91	47.11	46.37	46.50	4,138,634	-0.53(-1.13%)
Nov 29, 2012	47.21	47.27	46.54	47.04	2,899,757	+0.15(+0.31%)
Nov 28, 2012	46.20	46.94	46.00	46.89	3,000,896	+0.38(+0.82%)
Nov 27, 2012	46.76	46.96	46.18	46.51	4,679,993	-0.86(-1.81%)
Nov 26, 2012	47.21	47.49	47.07	47.37	2,737,757	-0.24(-0.51%)
Nov 23, 2012	47.36	47.61	47.23	47.61	1,093,399	+0.53(+1.13%)
Nov 21, 2012	47.43	47.49	46.82	47.08	1,776,883	-0.14(-0.29%)
Nov 20, 2012	46.87	47.38	46.59	47.22	3,685,382	+0.27(+0.58%)
Nov 19, 2012	45.41	46.94	45.32	46.94	5,722,857	+1.97(+4.38%)
Nov 16, 2012	44.25	45.29	44.25	44.97	6,444,007	+0.75(+1.70%)
Nov 15, 2012	44.96	45.05	43.96	44.22	8,847,598	-1.11(-2.44%)
Nov 14, 2012	46.44	46.51	45.20	45.33	3,963,507	-0.94(-2.04%)
Nov 13, 2012	46.43	46.90	46.04	46.27	3,556,232	-0.41(-0.88%)
Nov 12, 2012	47.21	47.22	46.45	46.68	2,789,618	-0.44(-0.94%)
Nov 09, 2012	46.86	47.68	46.67	47.13	3,696,883	+0.06(+0.14%)
Nov 08, 2012	47.97	48.31	46.46	47.06	7,453,208	-0.91(-1.90%)
Nov 07, 2012	48.74	48.74	47.55	47.97	6,103,615	-1.29(-2.62%)
Nov 06, 2012	48.95	49.57	48.86	49.27	3,576,185	+0.31(+0.64%)
Nov 05, 2012	49.35	49.52	48.64	48.95	3,174,240	-0.58(-1.17%)
Nov 02, 2012	49.61	49.88	49.27	49.53	5,808,256	+0.00(+0.00%)