Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.49	19.64	18.19	19.54	18,742,108	+0.94(+5.03%)
May 28, 2009	18.10	18.70	17.41	18.61	16,768,305	+0.78(+4.40%)
May 27, 2009	18.18	19.19	17.80	17.82	16,522,828	-0.28(-1.55%)
May 26, 2009	17.36	18.30	17.31	18.10	17,647,782	+0.58(+3.28%)
May 22, 2009	18.19	18.58	17.43	17.53	15,586,700	-0.81(-4.40%)
May 21, 2009	18.34	19.10	17.73	18.34	22,320,700	-0.14(-0.78%)
May 20, 2009	20.20	20.30	17.78	18.48	37,257,516	-1.43(-7.19%)
May 19, 2009	20.54	21.10	19.80	19.91	16,866,268	-0.93(-4.45%)
May 18, 2009	20.24	21.02	19.78	20.84	21,977,192	+1.22(+6.19%)
May 15, 2009	20.22	21.43	19.32	19.62	29,178,698	-0.03(-0.16%)
May 14, 2009	18.91	19.94	18.33	19.66	24,695,974	+0.50(+2.59%)
May 13, 2009	19.37	19.90	18.47	19.16	32,828,478	-1.22(-6.00%)
May 12, 2009	21.96	22.23	19.23	20.38	48,811,872	-1.29(-5.94%)
May 11, 2009	22.18	23.24	21.67	21.67	143,243,792	-3.39(-13.53%)
May 08, 2009	20.94	25.43	20.76	25.06	62,376,840	+4.09(+19.48%)
May 07, 2009	21.12	22.05	20.50	20.98	75,174,624	+3.07(+17.15%)
May 06, 2009	16.70	19.00	16.65	17.90	33,057,358	+2.34(+15.00%)
May 05, 2009	15.84	16.51	15.38	15.57	23,177,850	-0.67(-4.14%)
May 04, 2009	16.03	16.41	15.74	16.24	25,845,080	+2.38(+17.13%)
May 01, 2009	13.37	14.27	13.25	13.87	19,627,292	+0.48(+3.58%)
Apr 30, 2009	14.19	15.05	13.39	13.39	23,787,538	-0.59(-4.23%)
Apr 29, 2009	13.30	14.09	13.09	13.98	18,709,424	+0.73(+5.49%)
Apr 28, 2009	12.99	13.54	12.56	13.25	25,198,942	-0.14(-1.02%)
Apr 27, 2009	14.63	14.99	13.19	13.39	28,346,238	-1.82(-11.99%)
Apr 24, 2009	13.64	15.59	12.94	15.21	40,713,440	+1.67(+12.35%)
Apr 23, 2009	11.66	13.81	11.60	13.54	40,931,684	+2.04(+17.73%)
Apr 22, 2009	11.13	12.95	10.92	11.50	42,922,408	-0.59(-4.89%)
Apr 21, 2009	10.04	12.25	10.00	12.09	33,316,028	+1.39(+13.00%)
Apr 20, 2009	13.18	13.19	10.62	10.70	30,076,784	-3.57(-25.04%)
Apr 17, 2009	13.92	14.79	13.71	14.27	21,466,772	-0.01(-0.06%)
Apr 16, 2009	13.42	14.87	12.96	14.28	25,165,830	+0.43(+3.12%)
Apr 15, 2009	12.83	13.98	12.23	13.85	34,586,740	+0.20(+1.46%)
Apr 14, 2009	14.82	15.89	13.49	13.65	25,300,180	-1.70(-11.05%)
Apr 13, 2009	13.37	15.59	13.37	15.35	31,177,306	+1.38(+9.91%)
Apr 09, 2009	12.16	14.56	12.04	13.96	37,051,216	+2.92(+26.43%)
Apr 08, 2009	10.36	11.19	10.28	11.04	15,036,968	+0.80(+7.81%)
Apr 07, 2009	9.860	10.84	9.820	10.24	13,789,583	-0.01(-0.08%)
Apr 06, 2009	10.60	10.88	10.04	10.25	16,939,770	-0.80(-7.24%)
Apr 03, 2009	10.13	11.16	9.796	11.05	20,503,174	+0.54(+5.18%)
Apr 02, 2009	11.19	11.29	9.932	10.51	22,315,718	+0.14(+1.31%)
Apr 01, 2009	9.244	10.54	9.244	10.37	18,214,480	+0.58(+5.96%)
Mar 31, 2009	9.388	10.08	9.020	9.788	21,841,626	+0.71(+7.84%)
Mar 30, 2009	10.95	10.95	8.908	9.076	25,305,000	-2.77(-23.36%)
Mar 26, 2009	11.80	12.12	10.98	11.84	22,648,240	+0.28(+2.42%)
Mar 25, 2009	11.15	11.68	10.56	11.56	24,064,590	+0.92(+8.64%)
Mar 24, 2009	10.44	11.56	10.16	10.64	20,845,228	-0.25(-2.28%)
Mar 23, 2009	10.05	10.89	10.00	10.89	25,324,648	+1.82(+20.11%)
Mar 20, 2009	9.796	9.876	8.661	9.068	24,726,496	-1.69(-15.69%)
Mar 19, 2009	11.40	11.97	9.764	10.76	22,394,744	-0.62(-5.48%)
Mar 18, 2009	10.24	11.53	9.604	11.38	34,284,196	+0.69(+6.43%)
Mar 17, 2009	9.980	10.69	9.652	10.69	17,143,658	+0.64(+6.36%)
Mar 16, 2009	10.56	11.21	10.01	10.05	33,607,120	+0.01(+0.08%)
Mar 13, 2009	10.72	10.73	9.196	10.04	0	-0.60(-5.64%)
Mar 12, 2009	8.613	10.98	8.373	10.64	33,745,336	+1.99(+23.01%)
Mar 11, 2009	7.997	8.884	7.517	8.653	29,650,394	+0.62(+7.66%)
Mar 10, 2009	7.981	8.157	7.157	8.037	31,382,688	+1.06(+15.12%)
Mar 09, 2009	6.357	7.733	6.238	6.981	25,815,228	+0.34(+5.05%)
Mar 06, 2009	7.389	7.469	6.381	6.645	0	-0.54(-7.56%)
Mar 05, 2009	7.837	8.349	6.941	7.189	22,371,850	-1.17(-13.97%)
Mar 04, 2009	8.629	9.596	7.293	8.357	22,141,214	+0.32(+3.98%)