Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	46.32	46.52	45.70	46.01	3,036,451	-0.48(-1.03%)
Apr 27, 2012	45.70	46.67	45.65	46.49	5,197,984	+1.01(+2.22%)
Apr 26, 2012	45.44	46.01	45.03	45.48	5,291,300	-0.07(-0.15%)
Apr 25, 2012	45.47	45.69	44.90	45.55	5,267,461	+0.46(+1.03%)
Apr 24, 2012	44.92	45.77	44.82	45.08	6,917,999	+0.23(+0.52%)
Apr 23, 2012	44.59	44.97	44.24	44.85	6,374,756	+0.19(+0.43%)
Apr 20, 2012	45.43	45.60	44.63	44.66	8,257,097	-0.07(-0.15%)
Apr 19, 2012	44.94	45.16	44.36	44.72	5,561,676	-0.27(-0.61%)
Apr 18, 2012	44.51	45.60	44.27	45.00	4,446,007	+0.20(+0.44%)
Apr 17, 2012	44.55	45.06	44.13	44.80	4,700,006	+0.61(+1.39%)
Apr 16, 2012	44.67	45.06	43.84	44.19	5,403,795	-0.16(-0.36%)
Apr 13, 2012	45.22	45.24	44.28	44.34	4,189,222	-0.98(-2.16%)
Apr 12, 2012	44.55	45.39	44.33	45.32	4,038,281	+0.76(+1.71%)
Apr 11, 2012	44.16	44.71	44.04	44.56	6,691,692	+0.86(+1.97%)
Apr 10, 2012	44.84	45.13	43.55	43.70	8,154,917	-1.29(-2.86%)
Apr 09, 2012	45.40	45.43	44.74	44.98	5,447,480	-1.17(-2.53%)
Apr 05, 2012	45.70	46.62	45.67	46.15	5,287,700	+0.22(+0.47%)
Apr 04, 2012	45.99	46.52	45.62	45.94	5,811,233	-0.79(-1.69%)
Apr 03, 2012	46.72	46.89	46.26	46.72	4,245,258	-0.02(-0.04%)
Apr 02, 2012	46.35	47.23	45.99	46.74	5,842,716	+0.51(+1.11%)
Mar 30, 2012	47.08	47.19	46.04	46.23	8,841,458	-0.57(-1.22%)
Mar 29, 2012	46.70	47.05	46.28	46.80	5,474,781	-0.46(-0.97%)
Mar 28, 2012	47.26	47.52	46.45	47.25	5,806,834	+0.08(+0.18%)
Mar 27, 2012	47.54	47.68	47.04	47.17	8,176,981	-0.22(-0.47%)
Mar 26, 2012	46.62	47.43	46.21	47.40	8,900,920	+1.17(+2.53%)
Mar 23, 2012	45.15	46.33	45.14	46.23	7,188,264	+1.09(+2.43%)
Mar 22, 2012	45.45	45.81	44.84	45.13	6,214,704	-0.80(-1.73%)
Mar 21, 2012	46.25	46.53	45.72	45.93	6,531,759	+0.21(+0.45%)
Mar 20, 2012	45.48	45.90	45.08	45.72	7,701,186	+0.02(+0.05%)
Mar 19, 2012	45.56	46.60	45.28	45.70	9,210,213	+0.50(+1.10%)
Mar 16, 2012	44.91	45.61	44.77	45.20	10,333,939	+0.72(+1.62%)
Mar 15, 2012	43.02	44.95	43.02	44.48	27,917,082	+1.08(+2.48%)
Mar 14, 2012	42.18	43.95	42.05	43.40	11,244,717	+1.14(+2.71%)
Mar 13, 2012	40.95	42.37	40.93	42.25	5,608,590	+1.63(+4.02%)
Mar 12, 2012	41.30	41.32	40.36	40.62	3,974,110	-0.70(-1.69%)
Mar 09, 2012	41.12	41.78	40.81	41.32	5,127,859	+0.32(+0.79%)
Mar 08, 2012	40.66	41.05	40.19	40.99	3,581,836	+0.70(+1.73%)
Mar 07, 2012	40.00	40.50	39.88	40.30	4,702,710	+0.27(+0.66%)
Mar 06, 2012	40.47	40.64	39.96	40.03	4,055,167	-0.92(-2.25%)
Mar 05, 2012	41.35	41.40	40.69	40.95	3,936,961	-0.42(-1.02%)
Mar 02, 2012	41.73	41.82	41.19	41.37	4,607,182	-0.29(-0.70%)
Mar 01, 2012	41.89	42.17	41.42	41.66	7,695,832	-0.30(-0.71%)
Feb 29, 2012	41.75	42.56	41.64	41.96	34,818,104	+0.19(+0.46%)
Feb 28, 2012	41.36	41.98	41.27	41.77	7,908,010	+0.52(+1.27%)
Feb 27, 2012	40.69	41.44	40.52	41.25	5,496,906	+0.37(+0.91%)
Feb 24, 2012	40.88	41.05	40.68	40.88	5,548,553	-0.01(-0.02%)
Feb 23, 2012	40.41	41.05	40.06	40.89	8,280,279	+0.87(+2.18%)
Feb 22, 2012	40.19	40.56	39.89	40.01	4,377,412	-0.34(-0.84%)
Feb 21, 2012	40.64	40.64	40.08	40.35	6,277,637	-0.14(-0.35%)
Feb 17, 2012	40.91	41.13	40.47	40.50	5,301,996	-0.38(-0.93%)
Feb 16, 2012	40.64	41.09	40.35	40.88	7,067,850	+0.09(+0.22%)
Feb 15, 2012	40.81	41.48	40.64	40.79	11,270,269	+1.00(+2.50%)
Feb 14, 2012	39.95	39.95	39.38	39.79	4,041,643	-0.42(-1.05%)
Feb 13, 2012	40.32	40.63	39.81	40.21	5,316,912	+0.17(+0.43%)
Feb 10, 2012	40.23	40.35	39.81	40.04	4,114,905	-0.68(-1.67%)
Feb 09, 2012	40.21	40.84	39.76	40.72	6,521,326	+0.60(+1.49%)
Feb 08, 2012	39.13	40.22	39.13	40.12	8,550,606	+0.95(+2.41%)
Feb 07, 2012	39.62	39.77	39.05	39.18	8,838,522	-0.51(-1.27%)
Feb 06, 2012	40.48	40.54	39.54	39.68	6,380,155	-1.16(-2.84%)
Feb 03, 2012	39.55	41.36	39.55	40.84	9,831,271	+1.91(+4.92%)
Feb 02, 2012	38.81	39.41	38.55	38.93	5,360,005	+0.28(+0.73%)