Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	43.05	43.30	42.02	42.38	16,964,882	-0.49(-1.14%)
Apr 29, 2008	42.94	43.79	42.30	42.87	7,878,408	-0.17(-0.39%)
Apr 28, 2008	40.94	43.65	40.22	43.04	15,655,464	+2.33(+5.72%)
Apr 25, 2008	39.43	40.86	38.97	40.71	8,170,172	+1.97(+5.08%)
Apr 24, 2008	36.70	38.94	36.68	38.74	8,169,426	+1.99(+5.41%)
Apr 23, 2008	37.31	37.43	36.00	36.76	8,999,759	-0.33(-0.89%)
Apr 22, 2008	38.02	38.26	36.75	37.09	8,538,892	-1.18(-3.09%)
Apr 21, 2008	37.47	38.70	37.43	38.27	10,686,507	+0.52(+1.38%)
Apr 18, 2008	39.95	40.78	37.44	37.75	19,256,638	-1.22(-3.14%)
Apr 17, 2008	36.71	39.50	36.34	38.98	14,628,726	+1.99(+5.38%)
Apr 16, 2008	37.78	37.89	36.71	36.99	13,764,974	+0.22(+0.61%)
Apr 15, 2008	37.87	39.02	36.70	36.76	12,143,253	-0.92(-2.44%)
Apr 14, 2008	38.19	38.38	37.22	37.68	9,842,653	-0.94(-2.44%)
Apr 11, 2008	38.48	40.02	38.29	38.62	11,202,148	-1.06(-2.66%)
Apr 10, 2008	39.74	40.54	38.95	39.68	12,217,292	-0.81(-1.99%)
Apr 09, 2008	42.72	42.78	40.07	40.49	12,502,502	-2.30(-5.38%)
Apr 08, 2008	41.82	43.18	41.38	42.79	7,979,146	+0.36(+0.85%)
Apr 07, 2008	41.58	43.97	41.34	42.43	10,888,907	+1.43(+3.49%)
Apr 04, 2008	41.99	42.58	40.72	41.00	9,908,422	-1.38(-3.25%)
Apr 03, 2008	41.14	42.54	40.85	42.38	9,559,985	-0.15(-0.36%)
Apr 02, 2008	42.92	43.98	41.99	42.53	8,926,071	-0.24(-0.56%)