Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	37.91	38.52	37.35	38.33	6,752,083	+0.14(+0.36%)
Jul 28, 2011	38.26	38.93	38.11	38.19	4,317,139	+0.02(+0.04%)
Jul 27, 2011	38.95	39.04	38.13	38.18	6,235,849	-0.99(-2.52%)
Jul 26, 2011	39.17	39.50	38.67	39.16	6,179,999	-0.03(-0.08%)
Jul 25, 2011	39.51	39.75	39.10	39.19	5,296,173	-0.61(-1.53%)
Jul 22, 2011	40.02	40.13	39.68	39.80	4,908,253	-0.29(-0.72%)
Jul 21, 2011	39.50	40.41	39.42	40.09	10,023,516	+0.84(+2.15%)
Jul 20, 2011	39.15	39.56	38.80	39.25	7,137,556	+0.31(+0.80%)
Jul 19, 2011	38.91	39.45	38.37	38.94	8,364,115	+0.17(+0.43%)
Jul 18, 2011	38.80	39.21	38.13	38.77	9,396,185	-0.12(-0.31%)
Jul 15, 2011	39.29	39.32	38.45	38.89	16,070,928	-0.20(-0.51%)
Jul 14, 2011	40.51	40.65	38.99	39.09	50,114,432	-1.70(-4.17%)
Jul 13, 2011	41.89	41.78	40.63	40.79	12,629,543	-1.10(-2.62%)
Jul 12, 2011	41.74	42.46	41.69	41.89	3,539,445	+0.14(+0.33%)
Jul 11, 2011	42.37	42.79	41.61	41.75	4,977,368	-1.31(-3.05%)
Jul 08, 2011	42.90	43.51	42.87	43.07	4,140,043	-0.48(-1.10%)
Jul 07, 2011	43.35	44.08	43.20	43.55	6,085,481	+0.95(+2.22%)
Jul 06, 2011	42.31	42.64	41.73	42.60	4,488,636	+0.06(+0.13%)
Jul 05, 2011	42.15	42.63	41.61	42.55	4,785,371	+0.33(+0.78%)
Jul 01, 2011	41.49	42.36	41.32	42.22	3,869,538	+0.79(+1.90%)
Jun 30, 2011	42.00	42.18	41.12	41.43	6,812,707	-0.47(-1.13%)
Jun 29, 2011	41.50	41.98	40.89	41.90	6,460,684	+0.67(+1.63%)
Jun 28, 2011	40.83	41.36	40.45	41.23	4,477,540	+0.53(+1.30%)
Jun 27, 2011	39.76	40.80	39.52	40.70	4,518,202	+1.00(+2.52%)
Jun 24, 2011	40.36	40.49	39.47	39.70	5,521,006	-0.68(-1.69%)
Jun 23, 2011	39.87	40.62	39.80	40.38	5,298,104	+0.00(+0.00%)
Jun 22, 2011	40.39	41.09	40.27	40.38	4,245,061	-0.24(-0.59%)
Jun 21, 2011	40.10	40.85	39.95	40.62	5,714,183	+0.86(+2.16%)
Jun 20, 2011	39.90	39.95	39.68	39.76	7,329,995	+0.60(+1.54%)
Jun 17, 2011	39.54	39.94	38.68	39.16	7,585,064	-0.13(-0.33%)
Jun 16, 2011	38.37	40.02	38.30	39.29	11,359,073	+0.91(+2.36%)
Jun 15, 2011	38.56	39.15	37.95	38.38	8,356,503	-0.45(-1.16%)
Jun 14, 2011	40.51	40.60	38.69	38.83	12,850,169	-1.31(-3.26%)
Jun 13, 2011	39.94	40.34	39.84	40.14	4,259,293	+0.42(+1.05%)
Jun 10, 2011	40.07	40.15	39.17	39.72	5,239,032	-0.49(-1.22%)
Jun 09, 2011	40.08	40.66	40.04	40.21	3,128,439	+0.36(+0.91%)
Jun 08, 2011	40.13	40.83	39.71	39.85	4,804,114	-0.37(-0.92%)
Jun 07, 2011	40.73	40.81	40.07	40.22	4,561,047	-0.46(-1.12%)
Jun 06, 2011	41.24	41.38	40.36	40.68	5,390,365	-0.66(-1.59%)
Jun 03, 2011	41.58	41.94	41.30	41.34	4,079,669	-1.19(-2.79%)
May 24, 2011	43.49	43.50	42.35	42.52	5,013,618	-0.85(-1.96%)
May 23, 2011	43.58	43.82	43.33	43.37	3,182,153	-0.79(-1.78%)
May 20, 2011	44.92	45.04	44.09	44.16	5,730,798	-0.91(-2.03%)
May 19, 2011	44.65	45.11	44.40	45.07	4,500,082	+0.71(+1.61%)
May 18, 2011	44.05	44.38	43.48	44.36	4,807,665	+0.40(+0.91%)
May 17, 2011	42.59	43.96	42.46	43.96	5,999,322	+1.11(+2.60%)
May 16, 2011	41.77	43.28	41.55	42.84	5,859,336	+0.91(+2.18%)
May 13, 2011	42.42	42.55	41.77	41.93	4,223,569	-0.49(-1.15%)
May 12, 2011	42.48	42.59	41.73	42.42	4,522,598	-0.06(-0.15%)
May 11, 2011	43.00	43.16	42.40	42.48	3,564,203	-0.74(-1.71%)
May 10, 2011	42.98	43.31	42.76	43.22	2,655,304	+0.46(+1.09%)
May 09, 2011	42.88	43.14	42.59	42.76	2,885,475	-0.34(-0.78%)
May 06, 2011	43.20	43.77	42.82	43.09	5,107,371	+0.52(+1.22%)
May 05, 2011	42.52	43.00	42.12	42.57	4,956,236	-0.02(-0.06%)
May 04, 2011	43.36	43.45	42.29	42.60	6,033,835	-0.70(-1.61%)
May 03, 2011	43.85	44.02	43.29	43.29	5,562,970	-0.59(-1.35%)