Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	41.02	41.73	41.01	41.24	8,010,725	-0.45(-1.09%)
Feb 27, 2013	41.49	41.81	41.15	41.69	8,144,043	+0.10(+0.23%)
Feb 26, 2013	41.44	41.71	40.97	41.60	7,616,281	+0.54(+1.32%)
Feb 25, 2013	42.39	42.49	41.06	41.06	7,890,622	-1.20(-2.83%)
Feb 22, 2013	42.52	42.56	41.96	42.25	7,048,430	+0.06(+0.13%)
Feb 21, 2013	42.14	42.36	41.89	42.20	7,797,634	-0.05(-0.11%)
Feb 20, 2013	42.23	42.83	41.94	42.24	14,979,145	-0.69(-1.60%)
Feb 19, 2013	43.63	43.64	42.82	42.93	12,283,203	-0.74(-1.68%)
Feb 15, 2013	45.33	45.33	43.38	43.67	12,104,438	-1.26(-2.81%)
Feb 14, 2013	44.42	44.95	44.24	44.93	8,202,835	+0.42(+0.94%)
Feb 13, 2013	45.10	45.34	44.49	44.51	9,139,952	-0.57(-1.27%)
Feb 12, 2013	45.60	45.68	44.72	45.08	10,466,842	-0.62(-1.36%)
Feb 11, 2013	46.08	46.13	45.52	45.70	4,783,468	-0.58(-1.26%)
Feb 08, 2013	46.37	46.52	45.98	46.28	4,619,138	+0.06(+0.14%)
Feb 07, 2013	46.67	46.75	45.90	46.22	6,223,762	-0.19(-0.40%)
Feb 06, 2013	45.86	46.76	45.79	46.41	5,781,100	+0.87(+1.92%)
Feb 04, 2013	45.31	45.76	45.23	45.53	4,974,463	-0.09(-0.19%)
Feb 01, 2013	45.85	46.07	45.48	45.62	7,839,339	+0.15(+0.32%)
Jan 31, 2013	45.55	45.82	45.36	45.48	5,732,442	-0.19(-0.42%)
Jan 30, 2013	44.78	45.80	44.77	45.67	6,941,842	+0.76(+1.69%)
Jan 29, 2013	44.95	45.23	44.52	44.91	8,384,235	-0.31(-0.68%)
Jan 28, 2013	45.69	45.70	45.14	45.22	6,955,479	-0.26(-0.57%)
Jan 25, 2013	46.01	46.29	45.23	45.48	8,243,330	-0.44(-0.95%)
Jan 24, 2013	45.41	45.97	45.38	45.91	6,797,709	+0.50(+1.10%)
Jan 23, 2013	45.48	45.83	45.28	45.41	5,962,891	+0.06(+0.14%)
Jan 22, 2013	45.91	45.95	45.28	45.35	10,879,217	-0.67(-1.46%)
Jan 18, 2013	45.70	46.43	45.39	46.02	33,607,292	-3.71(-7.47%)
Jan 17, 2013	49.97	50.18	49.45	49.73	7,432,198	-0.13(-0.26%)
Jan 16, 2013	49.59	49.89	49.30	49.86	5,025,885	+0.04(+0.08%)
Jan 15, 2013	49.33	49.94	49.33	49.82	3,444,308	+0.34(+0.69%)
Jan 14, 2013	50.69	50.79	49.16	49.48	6,074,003	-0.57(-1.15%)
Jan 11, 2013	50.46	50.70	49.93	50.06	4,182,601	-0.71(-1.40%)
Jan 10, 2013	50.65	50.77	50.17	50.77	5,658,762	+0.45(+0.90%)
Jan 09, 2013	50.36	50.60	50.21	50.31	3,585,318	+0.12(+0.24%)
Jan 08, 2013	50.46	50.56	49.72	50.19	4,739,007	-0.58(-1.15%)
Jan 07, 2013	49.90	50.81	49.74	50.77	7,942,614	+0.74(+1.48%)
Jan 04, 2013	49.08	50.03	48.96	50.03	5,292,661	+1.14(+2.33%)
Jan 03, 2013	49.17	49.51	48.74	48.89	7,096,343	-0.55(-1.11%)
Jan 02, 2013	48.55	49.46	46.70	49.44	8,249,630	+2.74(+5.86%)
Dec 31, 2012	45.84	46.79	45.60	46.70	2,626,926	+0.60(+1.30%)
Dec 28, 2012	45.97	46.35	45.81	46.11	2,567,632	-0.20(-0.44%)
Dec 27, 2012	46.74	46.81	45.58	46.31	2,929,261	-0.36(-0.76%)
Dec 26, 2012	47.33	47.46	46.54	46.66	2,073,665	-0.61(-1.30%)
Dec 24, 2012	47.53	47.53	47.15	47.28	715,888	-0.27(-0.58%)
Dec 21, 2012	47.47	47.95	47.08	47.55	5,406,265	-0.21(-0.44%)
Dec 20, 2012	47.38	47.78	47.07	47.76	8,244,581	+0.35(+0.73%)
Dec 19, 2012	48.33	48.37	47.41	47.41	4,351,671	-0.92(-1.90%)
Dec 18, 2012	47.03	48.40	47.03	48.34	6,440,253	+1.49(+3.19%)
Dec 17, 2012	46.10	47.05	46.07	46.84	4,582,094	+0.95(+2.08%)
Dec 14, 2012	46.69	46.78	45.76	45.89	4,165,451	-0.94(-2.02%)
Dec 13, 2012	47.16	47.26	46.62	46.83	3,823,839	-0.34(-0.72%)
Dec 12, 2012	47.15	47.57	46.69	47.17	4,637,667	+0.13(+0.27%)
Dec 11, 2012	46.56	47.40	46.52	47.04	4,956,365	+0.61(+1.32%)
Dec 10, 2012	45.95	46.67	45.85	46.43	3,630,273	+0.35(+0.75%)
Dec 07, 2012	46.54	46.82	45.88	46.08	3,970,081	-0.16(-0.35%)
Dec 06, 2012	46.78	46.78	45.49	46.24	3,645,547	+0.18(+0.39%)
Dec 05, 2012	46.22	46.66	45.58	46.07	3,866,444	+0.02(+0.05%)