Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	28.25	28.82	27.72	28.45	9,286,393	+0.35(+1.25%)
Sep 29, 2009	29.28	29.36	28.03	28.10	8,377,358	-0.77(-2.68%)
Sep 28, 2009	28.10	29.23	27.60	28.87	7,587,430	+0.89(+3.19%)
Sep 25, 2009	28.36	28.66	27.58	27.98	9,141,060	-0.53(-1.87%)
Sep 24, 2009	29.07	29.18	28.07	28.51	6,767,617	-0.39(-1.35%)
Sep 23, 2009	29.75	29.84	28.81	28.90	6,595,572	-0.74(-2.50%)
Sep 22, 2009	29.26	29.98	29.08	29.64	8,175,629	+1.96(+7.08%)
Sep 21, 2009	29.50	29.73	27.65	27.68	9,010,864	-2.17(-7.28%)
Sep 18, 2009	30.50	30.58	29.65	29.86	11,061,881	-0.44(-1.45%)
Sep 17, 2009	30.78	31.61	30.21	30.30	10,270,695	+0.52(+1.74%)
Sep 16, 2009	30.14	31.25	29.56	29.78	14,650,764	-0.02(-0.05%)
Sep 15, 2009	30.37	30.37	28.99	29.79	15,121,246	-0.72(-2.35%)
Sep 14, 2009	29.86	30.54	29.14	30.51	8,334,850	+0.27(+0.90%)
Sep 11, 2009	30.46	30.69	29.86	30.24	6,179,863	-0.15(-0.50%)
Sep 10, 2009	29.87	30.46	29.14	30.39	9,101,233	+0.56(+1.87%)
Sep 09, 2009	29.02	30.07	28.39	29.83	11,548,678	+1.62(+5.73%)
Sep 08, 2009	28.48	28.74	27.67	28.22	6,587,124	+0.17(+0.60%)
Sep 04, 2009	27.81	28.24	27.60	28.05	5,586,875	+0.29(+1.06%)
Sep 03, 2009	27.70	28.09	27.32	27.76	7,525,524	+0.41(+1.51%)
Sep 02, 2009	28.00	28.19	27.28	27.34	11,749,207	-0.58(-2.08%)