Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	28.24	28.80	27.70	28.43	9,290,909	+0.35(+1.25%)
Sep 29, 2009	29.27	29.35	28.01	28.08	8,381,432	-0.77(-2.68%)
Sep 28, 2009	28.08	29.21	27.58	28.86	7,591,120	+0.89(+3.19%)
Sep 25, 2009	28.35	28.65	27.57	27.97	9,145,506	-0.53(-1.87%)
Sep 24, 2009	29.06	29.17	28.05	28.50	6,770,908	-0.39(-1.35%)
Sep 23, 2009	29.73	29.83	28.79	28.89	6,598,780	-0.74(-2.50%)
Sep 22, 2009	29.25	29.96	29.06	29.63	8,179,605	+1.96(+7.07%)
Sep 21, 2009	29.49	29.72	27.64	27.67	9,015,246	-2.17(-7.28%)
Sep 18, 2009	30.49	30.57	29.64	29.84	11,067,261	-0.44(-1.45%)
Sep 17, 2009	30.77	31.59	30.19	30.28	10,275,690	+0.52(+1.74%)
Sep 16, 2009	30.13	31.24	29.55	29.76	14,657,889	-0.02(-0.05%)
Sep 15, 2009	30.35	30.35	28.98	29.78	15,128,600	-0.72(-2.35%)
Sep 14, 2009	29.84	30.53	29.13	30.50	8,338,903	+0.27(+0.90%)
Sep 11, 2009	30.44	30.67	29.84	30.23	6,182,869	-0.15(-0.50%)
Sep 10, 2009	29.86	30.44	29.13	30.38	9,105,659	+0.56(+1.87%)
Sep 09, 2009	29.01	30.06	28.38	29.82	11,554,294	+1.62(+5.73%)
Sep 08, 2009	28.47	28.73	27.66	28.20	6,590,327	+0.17(+0.60%)
Sep 04, 2009	27.80	28.23	27.59	28.04	5,589,592	+0.29(+1.06%)
Sep 03, 2009	27.69	28.08	27.30	27.74	7,529,184	+0.41(+1.51%)
Sep 02, 2009	27.99	28.17	27.27	27.33	11,754,921	-0.58(-2.08%)