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	8,513,450	+0.45(+1.52%)
Aug 28, 2009	29.56	29.56	28.83	29.23	5,975,311	+0.08(+0.27%)
Aug 27, 2009	28.97	29.24	28.67	29.15	5,959,408	+0.11(+0.38%)
Aug 26, 2009	28.73	29.28	28.37	29.04	8,252,320	+0.10(+0.33%)
Aug 25, 2009	29.34	29.38	28.71	28.95	9,770,703	-0.06(-0.22%)
Aug 24, 2009	29.92	30.21	28.95	29.01	11,895,018	-0.02(-0.08%)
Aug 21, 2009	28.40	29.11	25.80	29.04	11,174,257	+1.15(+4.11%)
Aug 20, 2009	27.41	27.95	27.16	27.89	9,483,902	+0.46(+1.68%)
Aug 19, 2009	27.56	27.83	27.14	27.43	12,199,893	-0.63(-2.24%)
Aug 18, 2009	27.37	28.14	27.13	28.06	10,067,302	+0.44(+1.59%)
Aug 17, 2009	27.05	28.10	26.74	27.62	18,386,344	-0.30(-1.08%)
Aug 14, 2009	27.87	28.22	27.15	27.92	10,330,612	-0.18(-0.62%)
Aug 13, 2009	27.61	28.12	27.10	28.10	13,280,624	+1.20(+4.47%)
Aug 12, 2009	26.17	26.97	25.92	26.89	11,066,961	+0.82(+3.14%)
Aug 11, 2009	26.78	26.99	25.68	26.07	13,307,809	-0.89(-3.31%)
Aug 10, 2009	26.93	27.90	26.80	26.97	14,924,403	-0.19(-0.70%)
Aug 07, 2009	26.19	27.52	25.95	27.16	17,057,112	+1.59(+6.23%)
Aug 06, 2009	25.36	26.39	24.61	25.57	18,171,386	+0.57(+2.29%)
Aug 05, 2009	24.96	25.18	23.82	24.99	16,649,008	+0.07(+0.29%)
Aug 04, 2009	24.64	25.31	24.33	24.92	10,008,088	-0.01(-0.03%)
Aug 03, 2009	24.87	25.38	24.41	24.93	10,334,591	+0.53(+2.18%)
Jul 31, 2009	24.08	24.85	23.96	24.40	8,791,388	+0.23(+0.95%)
Jul 30, 2009	24.15	25.14	23.92	24.17	13,017,333	+0.56(+2.36%)
Jul 29, 2009	23.39	24.03	23.21	23.61	9,080,471	+0.02(+0.10%)
Jul 28, 2009	23.51	24.10	23.30	23.59	11,706,505	-0.21(-0.90%)
Jul 27, 2009	24.14	24.48	23.49	23.80	15,011,927	-0.10(-0.40%)
Jul 24, 2009	21.11	24.31	20.98	23.90	30,375,474	+1.78(+8.05%)
Jul 23, 2009	21.11	22.39	20.98	22.12	12,618,598	+1.08(+5.14%)
Jul 22, 2009	20.50	21.25	20.42	21.04	9,212,474	+0.13(+0.61%)
Jul 21, 2009	21.49	21.62	20.63	20.91	8,838,082	-0.32(-1.50%)
Jul 20, 2009	21.18	21.73	20.99	21.23	10,471,366	+0.17(+0.79%)
Jul 17, 2009	21.09	21.50	20.88	21.06	11,193,534	-0.33(-1.56%)
Jul 16, 2009	20.15	21.56	20.03	21.39	19,068,544	+0.86(+4.18%)
Jul 15, 2009	19.11	20.95	19.07	20.53	26,110,652	+2.17(+11.81%)
Jul 14, 2009	17.40	18.50	16.92	18.37	19,267,994	+0.99(+5.72%)
Jul 13, 2009	16.70	17.46	16.47	17.37	11,608,412	+0.98(+5.96%)
Jul 10, 2009	16.50	16.67	16.15	16.39	8,860,037	-0.45(-2.69%)
Jul 09, 2009	16.59	17.13	16.44	16.85	10,445,273	+0.50(+3.06%)
Jul 08, 2009	16.39	16.62	15.68	16.35	16,991,080	+0.08(+0.49%)
Jul 07, 2009	16.53	16.78	16.24	16.27	9,529,108	-0.41(-2.43%)
Jul 06, 2009	16.47	17.09	16.32	16.67	9,410,233	+0.15(+0.91%)
Jul 02, 2009	17.05	17.24	16.52	16.52	8,352,138	-0.86(-4.94%)
Jul 01, 2009	17.49	17.86	17.27	17.38	5,721,721	-0.01(-0.05%)
Jun 30, 2009	17.76	17.83	17.20	17.39	8,122,399	-0.40(-2.23%)
Jun 29, 2009	17.53	18.01	17.20	17.79	8,232,143	+0.35(+2.01%)
Jun 26, 2009	17.53	17.60	17.09	17.44	9,660,925	-0.17(-0.99%)
Jun 25, 2009	17.04	17.63	17.03	17.61	9,714,590	+0.73(+4.33%)
Jun 24, 2009	17.02	17.52	16.67	16.88	10,444,356	+0.06(+0.38%)
Jun 23, 2009	16.34	17.15	16.08	16.82	12,305,507	+0.56(+3.47%)
Jun 22, 2009	17.23	17.54	16.23	16.25	15,154,061	-1.49(-8.42%)
Jun 19, 2009	17.95	17.95	17.16	17.75	17,137,086	+0.03(+0.18%)
Jun 18, 2009	18.11	18.45	17.32	17.71	15,445,146	-0.15(-0.85%)
Jun 17, 2009	18.40	18.67	16.87	17.86	24,071,742	-0.53(-2.89%)
Jun 16, 2009	18.71	19.02	18.39	18.40	13,509,950	-0.36(-1.93%)
Jun 15, 2009	18.71	18.95	18.44	18.76	10,020,941	-0.27(-1.40%)
Jun 12, 2009	19.47	19.47	18.85	19.02	10,385,086	-0.52(-2.64%)
Jun 11, 2009	19.46	19.83	19.27	19.54	13,229,012	+0.29(+1.49%)
Jun 10, 2009	19.30	19.73	18.98	19.26	11,492,606	+0.14(+0.75%)
Jun 09, 2009	19.00	19.56	18.95	19.11	14,020,444	+0.48(+2.60%)
Jun 08, 2009	18.53	18.89	18.28	18.63	16,436,930	-0.53(-2.78%)
Jun 05, 2009	20.30	20.50	19.10	19.16	11,571,303	-0.71(-3.56%)
Jun 04, 2009	19.20	20.05	18.71	19.87	12,842,966	+0.87(+4.56%)
Jun 03, 2009	19.11	19.73	18.77	19.00	11,571,374	-0.43(-2.21%)
Jun 02, 2009	19.58	19.82	18.66	19.43	15,946,324	-0.31(-1.57%)