Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	41.75	42.14	41.32	41.80	3,784,808	-0.12(-0.29%)
Mar 30, 2011	41.92	41.92	41.92	41.92	4,270,204	+0.08(+0.19%)
Mar 29, 2011	41.54	41.93	41.16	41.84	2,933,589	+0.35(+0.83%)
Mar 28, 2011	42.20	42.20	41.49	41.50	3,101,106	-0.52(-1.24%)
Mar 25, 2011	41.81	42.23	41.59	42.02	3,933,571	+0.30(+0.71%)
Mar 24, 2011	40.72	41.96	40.03	41.72	8,464,506	+0.36(+0.88%)
Mar 23, 2011	40.68	41.53	40.47	41.36	4,428,190	+0.68(+1.68%)
Mar 22, 2011	41.22	41.32	40.67	40.68	4,382,731	-0.55(-1.33%)
Mar 21, 2011	40.93	41.30	40.89	41.22	4,616,462	+0.15(+0.37%)
Mar 18, 2011	41.47	42.06	40.86	41.07	7,868,905	+0.22(+0.53%)
Mar 17, 2011	41.13	41.30	40.44	40.85	5,100,408	+0.47(+1.16%)
Mar 16, 2011	41.09	41.39	40.33	40.39	8,832,978	-0.72(-1.76%)
Mar 15, 2011	40.82	41.39	39.79	41.11	10,442,538	+1.32(+3.32%)
Mar 14, 2011	39.51	39.84	38.72	39.79	4,835,855	-0.09(-0.22%)
Mar 11, 2011	38.64	40.13	38.62	39.88	4,825,768	+1.05(+2.69%)
Mar 10, 2011	39.11	39.12	38.44	38.83	4,146,187	-0.85(-2.15%)
Mar 09, 2011	39.39	39.97	39.36	39.69	3,429,272	+0.04(+0.10%)
Mar 08, 2011	39.03	39.85	38.99	39.65	6,273,120	+0.79(+2.03%)
Mar 07, 2011	39.13	39.23	38.70	38.86	6,398,997	-0.19(-0.47%)
Mar 04, 2011	40.01	40.22	38.62	39.04	7,388,945	-0.35(-0.90%)
Mar 03, 2011	38.91	39.53	38.73	39.40	6,234,921	+0.85(+2.21%)
Mar 02, 2011	38.72	39.42	38.45	38.54	4,870,030	-0.28(-0.73%)
Mar 01, 2011	40.13	40.13	38.77	38.83	7,831,387	-1.21(-3.03%)
Feb 28, 2011	40.43	40.63	39.88	40.04	5,870,237	-0.18(-0.44%)
Feb 25, 2011	40.92	41.05	40.21	40.22	5,815,876	-0.51(-1.26%)
Feb 24, 2011	40.52	41.26	40.18	40.73	5,480,309	+0.23(+0.58%)
Feb 23, 2011	40.87	41.12	39.73	40.50	5,841,568	-0.31(-0.77%)
Feb 22, 2011	41.76	42.15	40.59	40.81	7,822,657	-1.58(-3.72%)
Feb 18, 2011	42.08	42.62	41.57	42.39	4,715,219	+0.45(+1.07%)
Feb 17, 2011	41.83	42.16	41.65	41.94	3,315,512	+0.02(+0.04%)
Feb 16, 2011	42.15	42.16	41.63	41.92	4,626,708	+0.00(+0.00%)
Feb 15, 2011	42.39	42.56	41.70	41.92	5,095,519	-0.52(-1.23%)
Feb 14, 2011	41.80	42.57	41.80	42.45	4,737,752	+0.56(+1.34%)
Feb 11, 2011	41.47	42.16	41.45	41.88	5,252,253	+0.29(+0.70%)
Feb 10, 2011	40.85	41.66	40.84	41.59	4,749,385	+0.54(+1.31%)
Feb 09, 2011	41.24	41.53	40.58	41.05	5,987,672	-0.40(-0.97%)
Feb 08, 2011	39.88	41.56	39.74	41.46	9,494,052	+1.65(+4.14%)
Feb 07, 2011	39.37	40.15	39.24	39.81	3,295,431	+0.62(+1.58%)
Feb 04, 2011	39.54	39.54	38.93	39.19	3,786,410	-0.23(-0.59%)
Feb 03, 2011	39.70	39.75	39.01	39.42	3,354,119	-0.33(-0.83%)
Feb 02, 2011	39.36	40.12	39.36	39.75	4,755,504	-0.32(-0.80%)
Feb 01, 2011	39.01	40.19	38.83	40.07	6,415,164	+1.37(+3.53%)
Jan 31, 2011	38.98	39.06	38.55	38.71	4,993,369	-0.06(-0.17%)
Jan 28, 2011	39.12	39.42	38.56	38.77	7,124,614	-0.13(-0.33%)
Jan 27, 2011	39.01	39.29	38.35	38.90	4,593,475	+0.10(+0.25%)
Jan 26, 2011	38.96	39.50	38.77	38.80	3,681,775	+0.06(+0.15%)
Jan 25, 2011	38.36	38.90	38.21	38.75	4,925,314	-0.21(-0.54%)
Jan 24, 2011	39.43	39.62	38.80	38.96	5,001,675	-0.56(-1.42%)
Jan 21, 2011	38.45	39.94	38.26	39.52	10,061,931	+1.54(+4.06%)
Jan 20, 2011	37.94	38.16	37.17	37.98	6,822,969	-0.06(-0.15%)
Jan 19, 2011	38.25	38.50	37.82	38.03	6,142,568	-0.55(-1.44%)
Jan 18, 2011	39.43	39.43	38.15	38.59	6,101,167	-0.30(-0.76%)
Jan 14, 2011	37.50	39.08	37.50	38.88	6,278,112	+1.13(+2.98%)
Jan 13, 2011	37.82	37.94	37.16	37.76	5,073,481	-0.15(-0.40%)
Jan 12, 2011	37.53	38.08	37.44	37.91	6,910,247	+0.78(+2.10%)
Jan 11, 2011	36.86	37.47	36.77	37.13	4,198,322	+0.51(+1.38%)
Jan 10, 2011	36.16	37.06	36.07	36.63	4,537,549	+0.13(+0.35%)
Jan 07, 2011	36.64	36.71	35.58	36.50	6,992,672	+0.07(+0.20%)
Jan 06, 2011	36.72	36.85	36.30	36.42	6,463,979	+0.02(+0.06%)
Jan 05, 2011	35.10	36.59	34.90	36.40	8,349,643	+1.29(+3.69%)
Jan 04, 2011	35.18	35.44	34.73	35.11	4,155,600	-0.01(-0.02%)