Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	44.17	44.26	43.53	44.06	4,626,111	+0.97(+2.24%)
Jun 28, 2012	42.42	43.13	42.13	43.09	3,577,276	+0.23(+0.55%)
Jun 27, 2012	42.85	43.05	42.37	42.86	3,923,646	+0.02(+0.06%)
Jun 26, 2012	42.16	43.09	42.05	42.84	4,216,900	+0.77(+1.82%)
Jun 25, 2012	41.71	42.44	41.63	42.07	3,876,433	-0.60(-1.40%)
Jun 22, 2012	43.07	43.22	42.52	42.67	9,591,661	-0.08(-0.19%)
Jun 21, 2012	44.21	44.28	42.67	42.75	5,312,032	-1.13(-2.57%)
Jun 20, 2012	44.46	44.66	43.56	43.88	5,641,183	-0.50(-1.13%)
Jun 19, 2012	43.87	44.57	43.84	44.38	5,144,467	+0.76(+1.74%)
Jun 18, 2012	43.21	43.81	42.99	43.62	4,288,695	+0.24(+0.56%)
Jun 15, 2012	43.14	43.54	42.80	43.38	11,708,643	+0.64(+1.51%)
Jun 14, 2012	42.18	43.01	41.89	42.73	5,452,240	+0.76(+1.81%)
Jun 13, 2012	42.51	42.77	41.72	41.97	6,807,702	-0.81(-1.90%)
Jun 12, 2012	42.05	42.99	41.48	42.79	5,713,607	+1.05(+2.51%)
Jun 11, 2012	42.92	42.97	41.70	41.74	5,480,451	-0.65(-1.54%)
Jun 08, 2012	40.98	42.41	40.93	42.39	5,214,235	+1.14(+2.77%)
Jun 07, 2012	41.50	41.88	40.97	41.25	6,428,871	+0.45(+1.11%)
Jun 06, 2012	40.97	41.27	40.60	40.80	6,709,829	+0.27(+0.68%)
Jun 05, 2012	39.18	40.58	39.13	40.52	7,095,931	+1.28(+3.27%)
Jun 04, 2012	39.12	39.71	38.68	39.24	6,262,566	+0.23(+0.58%)
Jun 01, 2012	40.41	40.46	38.72	39.02	8,770,182	-2.39(-5.78%)
May 31, 2012	41.05	41.76	40.43	41.41	4,633,666	+0.31(+0.77%)
May 30, 2012	41.46	41.46	40.67	41.10	4,948,875	-0.73(-1.73%)
May 29, 2012	41.47	41.92	41.05	41.82	3,619,775	+0.60(+1.47%)
May 25, 2012	41.51	41.85	41.08	41.22	3,501,119	-0.48(-1.14%)
May 24, 2012	41.10	41.69	40.89	41.69	5,996,899	+1.11(+2.74%)
May 23, 2012	40.05	40.68	39.51	40.58	5,801,911	+0.04(+0.10%)
May 22, 2012	40.35	41.50	40.22	40.54	5,628,197	+0.33(+0.82%)
May 21, 2012	39.61	40.41	39.39	40.21	5,382,787	+0.60(+1.53%)
May 18, 2012	40.24	40.35	39.42	39.60	6,448,848	-0.54(-1.35%)
May 17, 2012	40.43	40.86	40.08	40.14	6,626,319	-0.40(-0.99%)
May 16, 2012	41.58	41.93	40.53	40.55	8,178,396	-0.75(-1.82%)
May 15, 2012	41.82	42.26	41.20	41.30	8,720,141	-0.83(-1.97%)
May 14, 2012	43.21	43.38	42.13	42.13	5,223,055	-1.66(-3.79%)
May 11, 2012	43.29	44.08	43.16	43.78	5,543,651	+0.05(+0.11%)
May 10, 2012	43.57	44.24	43.56	43.74	5,652,641	+0.63(+1.46%)
May 09, 2012	43.13	43.42	42.46	43.11	6,749,995	-0.43(-1.00%)
May 08, 2012	43.99	44.32	42.91	43.54	6,948,700	-0.47(-1.06%)
May 07, 2012	43.55	44.33	43.55	44.01	3,797,420	+0.10(+0.24%)
May 04, 2012	44.22	44.47	43.34	43.91	5,884,523	-0.84(-1.87%)
May 03, 2012	45.33	45.37	44.59	44.74	4,219,410	-0.42(-0.93%)
May 02, 2012	44.98	45.35	44.47	45.16	4,698,360	+0.05(+0.11%)
May 01, 2012	44.52	45.82	44.52	45.11	3,895,521	+0.43(+0.97%)
Apr 30, 2012	44.98	45.18	44.37	44.68	3,126,925	-0.47(-1.03%)
Apr 27, 2012	44.37	45.32	44.33	45.15	5,352,863	+0.98(+2.22%)
Apr 26, 2012	44.12	44.68	43.73	44.16	5,448,959	-0.06(-0.15%)
Apr 25, 2012	44.16	44.36	43.60	44.23	5,424,410	+0.45(+1.03%)
Apr 24, 2012	43.62	44.45	43.52	43.78	7,124,127	+0.23(+0.52%)
Apr 23, 2012	43.30	43.67	42.96	43.55	6,564,697	+0.19(+0.43%)
Apr 20, 2012	44.12	44.28	43.34	43.37	8,503,124	-0.06(-0.15%)
Apr 19, 2012	43.64	43.85	43.08	43.43	5,727,391	-0.27(-0.61%)
Apr 18, 2012	43.22	44.28	42.99	43.70	4,578,480	+0.19(+0.44%)
Apr 17, 2012	43.26	43.76	42.85	43.50	4,840,047	+0.60(+1.39%)
Apr 16, 2012	43.37	43.75	42.57	42.91	5,564,806	-0.15(-0.36%)
Apr 13, 2012	43.91	43.93	43.00	43.06	4,314,044	-0.95(-2.16%)
Apr 12, 2012	43.26	44.08	43.04	44.01	4,158,605	+0.74(+1.71%)
Apr 11, 2012	42.88	43.41	42.77	43.27	6,891,077	+0.84(+1.97%)
Apr 10, 2012	43.54	43.83	42.29	42.43	8,397,900	-1.25(-2.86%)
Apr 09, 2012	44.08	44.12	43.45	43.68	5,609,793	-1.14(-2.53%)
Apr 05, 2012	44.38	45.27	44.35	44.82	5,445,251	+0.21(+0.47%)
Apr 04, 2012	44.65	45.18	44.30	44.61	5,984,384	-0.77(-1.69%)
Apr 03, 2012	45.37	45.53	44.92	45.37	4,371,749	-0.02(-0.04%)