Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)