Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	37.94	38.55	37.38	38.36	6,747,253	+0.14(+0.36%)
Jul 28, 2011	38.29	38.96	38.14	38.22	4,314,051	+0.02(+0.04%)
Jul 27, 2011	38.98	39.07	38.16	38.20	6,231,388	-0.99(-2.52%)
Jul 26, 2011	39.20	39.53	38.69	39.19	6,175,579	-0.03(-0.08%)
Jul 25, 2011	39.54	39.78	39.13	39.22	5,292,385	-0.61(-1.53%)
Jul 22, 2011	40.05	40.16	39.70	39.83	4,904,742	-0.29(-0.72%)
Jul 21, 2011	39.53	40.44	39.45	40.12	10,016,346	+0.84(+2.15%)
Jul 20, 2011	39.17	39.58	38.83	39.28	7,132,451	+0.31(+0.80%)
Jul 19, 2011	38.93	39.48	38.40	38.97	8,358,132	+0.17(+0.43%)
Jul 18, 2011	38.83	39.24	38.16	38.80	9,389,464	-0.12(-0.31%)
Jul 15, 2011	39.32	39.35	38.48	38.92	16,059,433	-0.20(-0.51%)
Jul 14, 2011	40.54	40.68	39.02	39.12	50,078,584	-1.70(-4.17%)
Jul 13, 2011	41.92	41.81	40.66	40.82	12,620,509	-1.10(-2.62%)
Jul 12, 2011	41.77	42.49	41.72	41.92	3,536,913	+0.14(+0.33%)
Jul 11, 2011	42.40	42.83	41.64	41.78	4,973,808	-1.32(-3.05%)
Jul 08, 2011	42.93	43.54	42.91	43.10	4,137,082	-0.48(-1.10%)
Jul 07, 2011	43.38	44.11	43.23	43.58	6,081,128	+0.95(+2.22%)
Jul 06, 2011	42.34	42.67	41.76	42.63	4,485,425	+0.06(+0.13%)
Jul 05, 2011	42.18	42.66	41.64	42.58	4,781,948	+0.33(+0.78%)
Jul 01, 2011	41.52	42.39	41.35	42.25	3,866,770	+0.79(+1.90%)
Jun 30, 2011	42.03	42.21	41.15	41.46	6,807,833	-0.47(-1.13%)
Jun 29, 2011	41.53	42.01	40.92	41.93	6,456,062	+0.67(+1.63%)
Jun 28, 2011	40.86	41.39	40.47	41.26	4,474,337	+0.53(+1.30%)
Jun 27, 2011	39.79	40.83	39.55	40.73	4,514,970	+1.00(+2.52%)
Jun 24, 2011	40.39	40.52	39.50	39.73	5,517,057	-0.68(-1.69%)
Jun 23, 2011	39.90	40.65	39.83	40.41	5,294,314	+0.00(+0.00%)
Jun 22, 2011	40.42	41.12	40.30	40.41	4,242,024	-0.24(-0.59%)
Jun 21, 2011	40.13	40.88	39.98	40.65	5,710,095	+0.86(+2.16%)
Jun 20, 2011	39.93	39.98	39.71	39.79	7,324,751	+0.60(+1.54%)
Jun 17, 2011	39.57	39.97	38.71	39.19	7,579,638	-0.13(-0.33%)
Jun 16, 2011	38.40	40.05	38.33	39.32	11,350,948	+0.91(+2.36%)
Jun 15, 2011	38.59	39.18	37.98	38.41	8,350,525	-0.45(-1.16%)
Jun 14, 2011	40.54	40.63	38.72	38.86	12,840,977	-1.31(-3.26%)
Jun 13, 2011	39.97	40.37	39.87	40.17	4,256,246	+0.42(+1.05%)
Jun 10, 2011	40.10	40.18	39.20	39.75	5,235,285	-0.49(-1.22%)
Jun 09, 2011	40.10	40.69	40.07	40.24	3,126,201	+0.36(+0.91%)
Jun 08, 2011	40.16	40.86	39.74	39.88	4,800,678	-0.37(-0.92%)
Jun 07, 2011	40.76	40.84	40.10	40.25	4,557,784	-0.46(-1.12%)
Jun 06, 2011	41.27	41.41	40.39	40.71	5,386,510	-0.66(-1.59%)
Jun 03, 2011	41.61	41.97	41.32	41.36	4,076,750	-1.19(-2.79%)
May 24, 2011	43.52	43.53	42.38	42.55	5,010,032	-0.85(-1.96%)
May 23, 2011	43.61	43.85	43.36	43.40	3,179,877	-0.79(-1.78%)
May 20, 2011	44.95	45.07	44.12	44.19	5,726,699	-0.91(-2.03%)
May 19, 2011	44.68	45.14	44.43	45.10	4,496,863	+0.71(+1.61%)
May 18, 2011	44.08	44.41	43.52	44.39	4,804,226	+0.40(+0.91%)
May 17, 2011	42.62	43.99	42.49	43.99	5,995,031	+1.11(+2.60%)
May 16, 2011	41.80	43.31	41.58	42.87	5,855,145	+0.91(+2.18%)
May 13, 2011	42.45	42.59	41.80	41.96	4,220,548	-0.49(-1.15%)
May 12, 2011	42.51	42.62	41.76	42.45	4,519,363	-0.06(-0.15%)
May 11, 2011	43.04	43.19	42.43	42.51	3,561,653	-0.74(-1.71%)
May 10, 2011	43.01	43.34	42.79	43.25	2,653,405	+0.47(+1.09%)
May 09, 2011	42.91	43.17	42.62	42.79	2,883,411	-0.34(-0.78%)
May 06, 2011	43.24	43.80	42.85	43.12	5,103,718	+0.52(+1.22%)
May 05, 2011	42.55	43.04	42.15	42.60	4,952,691	-0.02(-0.06%)
May 04, 2011	43.40	43.48	42.32	42.63	6,029,519	-0.70(-1.61%)
May 03, 2011	43.88	44.05	43.32	43.32	5,558,991	-0.59(-1.35%)