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	6,746,390	+0.14(+0.36%)
Jul 28, 2011	38.30	38.96	38.14	38.22	4,313,499	+0.02(+0.04%)
Jul 27, 2011	38.99	39.07	38.16	38.21	6,230,591	-0.99(-2.52%)
Jul 26, 2011	39.20	39.53	38.70	39.20	6,174,789	-0.03(-0.08%)
Jul 25, 2011	39.54	39.78	39.13	39.23	5,291,708	-0.61(-1.53%)
Jul 22, 2011	40.05	40.17	39.71	39.84	4,904,114	-0.29(-0.72%)
Jul 21, 2011	39.53	40.45	39.45	40.13	10,015,065	+0.84(+2.14%)
Jul 20, 2011	39.18	39.59	38.83	39.28	7,131,539	+0.31(+0.80%)
Jul 19, 2011	38.94	39.48	38.40	38.97	8,357,063	+0.17(+0.43%)
Jul 18, 2011	38.83	39.24	38.16	38.80	9,388,263	-0.12(-0.31%)
Jul 15, 2011	39.32	39.36	38.48	38.92	16,057,379	-0.20(-0.51%)
Jul 14, 2011	40.54	40.69	39.03	39.12	50,072,180	-1.70(-4.17%)
Jul 13, 2011	41.92	41.82	40.66	40.82	12,618,894	-1.10(-2.62%)
Jul 12, 2011	41.77	42.49	41.72	41.92	3,536,461	+0.14(+0.33%)
Jul 11, 2011	42.41	42.83	41.64	41.79	4,973,171	-1.32(-3.05%)
Jul 08, 2011	42.94	43.55	42.91	43.10	4,136,552	-0.48(-1.10%)
Jul 07, 2011	43.38	44.11	43.23	43.59	6,080,350	+0.95(+2.22%)
Jul 06, 2011	42.35	42.68	41.76	42.64	4,484,851	+0.06(+0.13%)
Jul 05, 2011	42.18	42.67	41.64	42.58	4,781,337	+0.33(+0.78%)
Jul 01, 2011	41.52	42.40	41.35	42.25	3,866,275	+0.79(+1.90%)
Jun 30, 2011	42.04	42.21	41.15	41.47	6,806,963	-0.47(-1.13%)
Jun 29, 2011	41.54	42.01	40.93	41.94	6,455,236	+0.67(+1.63%)
Jun 28, 2011	40.86	41.39	40.48	41.27	4,473,765	+0.53(+1.30%)
Jun 27, 2011	39.80	40.84	39.56	40.74	4,514,393	+1.00(+2.52%)
Jun 24, 2011	40.39	40.53	39.50	39.73	5,516,351	-0.68(-1.69%)
Jun 23, 2011	39.90	40.66	39.84	40.42	5,293,637	+0.00(+0.00%)
Jun 22, 2011	40.42	41.13	40.30	40.42	4,241,481	-0.24(-0.59%)
Jun 21, 2011	40.13	40.89	39.98	40.66	5,709,365	+0.86(+2.16%)
Jun 20, 2011	39.93	39.98	39.72	39.80	7,323,814	+0.60(+1.54%)
Jun 17, 2011	39.57	39.97	38.71	39.20	7,578,669	-0.13(-0.33%)
Jun 16, 2011	38.40	40.06	38.34	39.32	11,349,496	+0.91(+2.36%)
Jun 15, 2011	38.59	39.19	37.98	38.42	8,349,457	-0.45(-1.16%)
Jun 14, 2011	40.54	40.63	38.72	38.87	12,839,335	-1.31(-3.26%)
Jun 13, 2011	39.97	40.38	39.88	40.17	4,255,702	+0.42(+1.05%)
Jun 10, 2011	40.10	40.18	39.20	39.76	5,234,615	-0.49(-1.22%)
Jun 09, 2011	40.11	40.70	40.08	40.25	3,125,802	+0.36(+0.91%)
Jun 08, 2011	40.17	40.86	39.74	39.89	4,800,064	-0.37(-0.92%)
Jun 07, 2011	40.77	40.84	40.10	40.25	4,557,201	-0.46(-1.12%)
Jun 06, 2011	41.27	41.42	40.39	40.71	5,385,821	-0.66(-1.59%)
Jun 03, 2011	41.61	41.98	41.33	41.37	4,076,229	-1.19(-2.79%)
May 24, 2011	43.53	43.54	42.39	42.56	5,009,391	-0.85(-1.96%)
May 23, 2011	43.62	43.86	43.37	43.41	3,179,470	-0.79(-1.78%)
May 20, 2011	44.96	45.08	44.12	44.20	5,725,966	-0.91(-2.03%)
May 19, 2011	44.68	45.15	44.44	45.11	4,496,287	+0.71(+1.61%)
May 18, 2011	44.08	44.42	43.52	44.40	4,803,611	+0.40(+0.91%)
May 17, 2011	42.62	43.99	42.50	43.99	5,994,263	+1.11(+2.60%)
May 16, 2011	41.81	43.31	41.59	42.88	5,854,396	+0.91(+2.18%)
May 13, 2011	42.46	42.59	41.81	41.97	4,220,008	-0.49(-1.15%)
May 12, 2011	42.51	42.62	41.77	42.46	4,518,784	-0.06(-0.15%)
May 11, 2011	43.04	43.19	42.43	42.52	3,561,197	-0.74(-1.71%)
May 10, 2011	43.02	43.35	42.79	43.26	2,653,066	+0.47(+1.09%)
May 09, 2011	42.92	43.18	42.62	42.79	2,883,042	-0.34(-0.78%)
May 06, 2011	43.24	43.80	42.86	43.13	5,103,065	+0.52(+1.22%)
May 05, 2011	42.55	43.04	42.15	42.61	4,952,057	-0.02(-0.06%)
May 04, 2011	43.40	43.49	42.33	42.63	6,028,747	-0.70(-1.61%)
May 03, 2011	43.88	44.06	43.33	43.33	5,558,279	-0.59(-1.35%)