Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	44.16	44.26	43.52	44.06	4,626,704	+0.97(+2.24%)
Jun 28, 2012	42.41	43.12	42.13	43.09	3,577,735	+0.23(+0.55%)
Jun 27, 2012	42.85	43.05	42.36	42.85	3,924,148	+0.02(+0.06%)
Jun 26, 2012	42.15	43.08	42.04	42.83	4,217,440	+0.77(+1.82%)
Jun 25, 2012	41.70	42.44	41.62	42.07	3,876,930	-0.60(-1.40%)
Jun 22, 2012	43.06	43.21	42.52	42.66	9,592,890	-0.08(-0.19%)
Jun 21, 2012	44.21	44.27	42.66	42.74	5,312,712	-1.13(-2.57%)
Jun 20, 2012	44.46	44.65	43.56	43.87	5,641,906	-0.50(-1.13%)
Jun 19, 2012	43.86	44.56	43.84	44.37	5,145,126	+0.76(+1.74%)
Jun 18, 2012	43.20	43.81	42.98	43.61	4,289,244	+0.24(+0.56%)
Jun 15, 2012	43.14	43.53	42.79	43.37	11,710,143	+0.64(+1.51%)
Jun 14, 2012	42.17	43.01	41.88	42.73	5,452,938	+0.76(+1.81%)
Jun 13, 2012	42.51	42.77	41.71	41.97	6,808,574	-0.81(-1.90%)
Jun 12, 2012	42.05	42.98	41.48	42.78	5,714,339	+1.05(+2.51%)
Jun 11, 2012	42.92	42.97	41.69	41.73	5,481,153	-0.65(-1.54%)
Jun 08, 2012	40.98	42.40	40.92	42.39	5,214,903	+1.14(+2.78%)
Jun 07, 2012	41.49	41.87	40.96	41.24	6,429,695	+0.45(+1.11%)
Jun 06, 2012	40.96	41.27	40.59	40.79	6,710,689	+0.27(+0.68%)
Jun 05, 2012	39.17	40.57	39.12	40.52	7,096,839	+1.28(+3.27%)
Jun 04, 2012	39.12	39.70	38.68	39.24	6,263,368	+0.23(+0.58%)
Jun 01, 2012	40.40	40.45	38.71	39.01	8,771,306	-2.39(-5.78%)
May 31, 2012	41.04	41.76	40.42	41.40	4,634,260	+0.31(+0.77%)
May 30, 2012	41.45	41.45	40.66	41.09	4,949,509	-0.73(-1.73%)
May 29, 2012	41.47	41.91	41.04	41.82	3,620,238	+0.60(+1.47%)
May 25, 2012	41.50	41.85	41.07	41.21	3,501,567	-0.48(-1.14%)
May 24, 2012	41.09	41.69	40.88	41.69	5,997,667	+1.11(+2.74%)
May 23, 2012	40.04	40.67	39.50	40.57	5,802,654	+0.04(+0.10%)
May 22, 2012	40.35	41.49	40.21	40.53	5,628,918	+0.33(+0.82%)
May 21, 2012	39.61	40.40	39.38	40.20	5,383,476	+0.60(+1.53%)
May 18, 2012	40.24	40.35	39.41	39.60	6,449,674	-0.54(-1.35%)
May 17, 2012	40.42	40.86	40.07	40.14	6,627,168	-0.40(-0.99%)
May 16, 2012	41.57	41.92	40.53	40.54	8,179,444	-0.75(-1.82%)
May 15, 2012	41.81	42.26	41.19	41.29	8,721,257	-0.83(-1.97%)
May 14, 2012	43.20	43.38	42.12	42.12	5,223,724	-1.66(-3.79%)
May 11, 2012	43.28	44.07	43.15	43.78	5,544,361	+0.05(+0.11%)
May 10, 2012	43.56	44.24	43.55	43.73	5,653,364	+0.63(+1.46%)
May 09, 2012	43.13	43.42	42.45	43.10	6,750,858	-0.43(-1.00%)
May 08, 2012	43.98	44.31	42.90	43.54	6,949,590	-0.47(-1.06%)
May 07, 2012	43.55	44.33	43.55	44.00	3,797,906	+0.10(+0.24%)
May 04, 2012	44.21	44.46	43.34	43.90	5,885,277	-0.84(-1.87%)
May 03, 2012	45.33	45.37	44.58	44.74	4,219,950	-0.42(-0.93%)
May 02, 2012	44.97	45.34	44.46	45.16	4,698,961	+0.05(+0.11%)
May 01, 2012	44.51	45.82	44.51	45.11	3,896,020	+0.43(+0.97%)
Apr 30, 2012	44.97	45.17	44.37	44.67	3,127,325	-0.47(-1.03%)
Apr 27, 2012	44.37	45.32	44.33	45.14	5,353,548	+0.98(+2.22%)
Apr 26, 2012	44.12	44.67	43.72	44.16	5,449,657	-0.06(-0.15%)
Apr 25, 2012	44.15	44.36	43.59	44.22	5,425,104	+0.45(+1.03%)
Apr 24, 2012	43.61	44.44	43.51	43.77	7,125,039	+0.23(+0.52%)
Apr 23, 2012	43.30	43.67	42.95	43.55	6,565,537	+0.19(+0.43%)
Apr 20, 2012	44.11	44.28	43.34	43.36	8,504,213	-0.06(-0.15%)
Apr 19, 2012	43.63	43.84	43.07	43.43	5,728,124	-0.27(-0.61%)
Apr 18, 2012	43.22	44.27	42.98	43.69	4,579,066	+0.19(+0.44%)
Apr 17, 2012	43.26	43.76	42.85	43.50	4,840,666	+0.60(+1.39%)
Apr 16, 2012	43.37	43.75	42.56	42.90	5,565,518	-0.15(-0.36%)
Apr 13, 2012	43.91	43.92	42.99	43.05	4,314,596	-0.95(-2.16%)
Apr 12, 2012	43.26	44.07	43.04	44.00	4,159,137	+0.74(+1.71%)
Apr 11, 2012	42.88	43.41	42.76	43.26	6,891,959	+0.84(+1.97%)
Apr 10, 2012	43.54	43.82	42.28	42.43	8,398,975	-1.25(-2.86%)
Apr 09, 2012	44.08	44.11	43.44	43.67	5,610,511	-1.14(-2.53%)
Apr 05, 2012	44.38	45.27	44.34	44.81	5,445,948	+0.21(+0.47%)
Apr 04, 2012	44.65	45.17	44.29	44.60	5,985,149	-0.76(-1.69%)
Apr 03, 2012	45.37	45.53	44.91	45.37	4,372,308	-0.02(-0.04%)