Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	28.73	29.78	28.62	29.68	8,514,540	+0.45(+1.52%)
Aug 28, 2009	29.56	29.56	28.82	29.23	5,976,076	+0.08(+0.27%)
Aug 27, 2009	28.97	29.24	28.67	29.15	5,960,170	+0.11(+0.38%)
Aug 26, 2009	28.73	29.28	28.37	29.04	8,253,376	+0.10(+0.33%)
Aug 25, 2009	29.33	29.37	28.71	28.94	9,771,954	-0.06(-0.22%)
Aug 24, 2009	29.92	30.20	28.94	29.01	11,896,541	-0.02(-0.08%)
Aug 21, 2009	28.40	29.11	25.80	29.03	11,175,688	+1.15(+4.11%)
Aug 20, 2009	27.41	27.95	27.16	27.89	9,485,116	+0.46(+1.68%)
Aug 19, 2009	27.56	27.82	27.14	27.42	12,201,454	-0.63(-2.24%)
Aug 18, 2009	27.37	28.14	27.12	28.05	10,068,590	+0.44(+1.59%)
Aug 17, 2009	27.04	28.09	26.74	27.61	18,388,698	-0.30(-1.08%)
Aug 14, 2009	27.86	28.21	27.15	27.92	10,331,934	-0.18(-0.62%)
Aug 13, 2009	27.61	28.12	27.10	28.09	13,282,324	+1.20(+4.47%)
Aug 12, 2009	26.17	26.96	25.92	26.89	11,068,378	+0.82(+3.14%)
Aug 11, 2009	26.78	26.99	25.68	26.07	13,309,513	-0.89(-3.31%)
Aug 10, 2009	26.93	27.89	26.80	26.96	14,926,313	-0.19(-0.70%)
Aug 07, 2009	26.18	27.52	25.94	27.15	17,059,296	+1.59(+6.23%)
Aug 06, 2009	25.36	26.39	24.61	25.56	18,173,714	+0.57(+2.29%)
Aug 05, 2009	24.96	25.17	23.82	24.99	16,651,140	+0.07(+0.29%)
Aug 04, 2009	24.63	25.31	24.32	24.92	10,009,369	-0.01(-0.03%)
Aug 03, 2009	24.86	25.38	24.40	24.93	10,335,914	+0.53(+2.18%)
Jul 31, 2009	24.08	24.85	23.96	24.39	8,792,514	+0.23(+0.95%)
Jul 30, 2009	24.15	25.13	23.92	24.16	13,019,000	+0.56(+2.36%)
Jul 29, 2009	23.38	24.03	23.21	23.61	9,081,633	+0.02(+0.10%)
Jul 28, 2009	23.50	24.10	23.30	23.58	11,708,004	-0.21(-0.90%)
Jul 27, 2009	24.14	24.47	23.49	23.80	15,013,850	-0.10(-0.40%)
Jul 24, 2009	21.10	24.31	20.98	23.89	30,379,362	+1.78(+8.05%)
Jul 23, 2009	21.10	22.39	20.98	22.11	12,620,214	+1.08(+5.14%)
Jul 22, 2009	20.49	21.25	20.42	21.03	9,213,654	+0.13(+0.61%)
Jul 21, 2009	21.49	21.61	20.63	20.91	8,839,214	-0.32(-1.50%)
Jul 20, 2009	21.18	21.73	20.99	21.22	10,472,707	+0.17(+0.79%)
Jul 17, 2009	21.09	21.50	20.87	21.06	11,194,967	-0.33(-1.56%)
Jul 16, 2009	20.14	21.56	20.03	21.39	19,070,986	+0.86(+4.18%)
Jul 15, 2009	19.11	20.95	19.07	20.53	26,113,996	+2.17(+11.81%)
Jul 14, 2009	17.40	18.50	16.92	18.36	19,270,460	+0.99(+5.72%)
Jul 13, 2009	16.70	17.46	16.47	17.37	11,609,898	+0.98(+5.96%)
Jul 10, 2009	16.50	16.67	16.15	16.39	8,861,171	-0.45(-2.69%)
Jul 09, 2009	16.59	17.13	16.44	16.85	10,446,610	+0.50(+3.06%)
Jul 08, 2009	16.38	16.62	15.68	16.34	16,993,254	+0.08(+0.49%)
Jul 07, 2009	16.53	16.77	16.23	16.27	9,530,328	-0.41(-2.43%)
Jul 06, 2009	16.47	17.09	16.31	16.67	9,411,438	+0.15(+0.91%)
Jul 02, 2009	17.05	17.24	16.52	16.52	8,353,208	-0.86(-4.94%)
Jul 01, 2009	17.49	17.85	17.27	17.38	5,722,453	-0.01(-0.05%)
Jun 30, 2009	17.76	17.83	17.20	17.39	8,123,439	-0.40(-2.23%)
Jun 29, 2009	17.53	18.01	17.19	17.78	8,233,197	+0.35(+2.01%)
Jun 26, 2009	17.53	17.60	17.08	17.43	9,662,162	-0.17(-0.99%)
Jun 25, 2009	17.04	17.62	17.03	17.61	9,715,834	+0.73(+4.33%)
Jun 24, 2009	17.02	17.52	16.67	16.88	10,445,693	+0.06(+0.38%)
Jun 23, 2009	16.34	17.15	16.08	16.81	12,307,082	+0.56(+3.47%)
Jun 22, 2009	17.23	17.54	16.23	16.25	15,156,001	-1.49(-8.42%)
Jun 19, 2009	17.95	17.95	17.16	17.74	17,139,280	+0.03(+0.18%)
Jun 18, 2009	18.11	18.45	17.31	17.71	15,447,124	-0.15(-0.85%)
Jun 17, 2009	18.39	18.66	16.87	17.86	24,074,824	-0.53(-2.89%)
Jun 16, 2009	18.71	19.02	18.39	18.39	13,511,680	-0.36(-1.93%)
Jun 15, 2009	18.70	18.95	18.43	18.76	10,022,224	-0.27(-1.40%)
Jun 12, 2009	19.47	19.47	18.85	19.02	10,386,416	-0.52(-2.64%)
Jun 11, 2009	19.46	19.82	19.27	19.54	13,230,706	+0.29(+1.49%)
Jun 10, 2009	19.29	19.73	18.97	19.25	11,494,077	+0.14(+0.75%)
Jun 09, 2009	19.00	19.55	18.95	19.11	14,022,239	+0.48(+2.60%)
Jun 08, 2009	18.53	18.89	18.28	18.63	16,439,035	-0.53(-2.78%)
Jun 05, 2009	20.29	20.50	19.09	19.16	11,572,785	-0.71(-3.56%)
Jun 04, 2009	19.20	20.05	18.71	19.86	12,844,610	+0.87(+4.56%)
Jun 03, 2009	19.11	19.73	18.77	19.00	11,572,855	-0.43(-2.21%)
Jun 02, 2009	19.58	19.82	18.66	19.43	15,948,366	-0.31(-1.57%)