Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	46.91	47.12	46.37	46.51	4,138,104	-0.53(-1.13%)
Nov 29, 2012	47.21	47.28	46.54	47.04	2,899,386	+0.15(+0.31%)
Nov 28, 2012	46.20	46.95	46.00	46.90	3,000,512	+0.38(+0.82%)
Nov 27, 2012	46.76	46.96	46.19	46.52	4,679,394	-0.86(-1.81%)
Nov 26, 2012	47.21	47.50	47.08	47.37	2,737,407	-0.24(-0.51%)
Nov 23, 2012	47.37	47.62	47.24	47.62	1,093,259	+0.53(+1.13%)
Nov 21, 2012	47.44	47.50	46.82	47.08	1,776,656	-0.14(-0.29%)
Nov 20, 2012	46.87	47.39	46.59	47.22	3,684,911	+0.27(+0.58%)
Nov 19, 2012	45.42	46.95	45.32	46.95	5,722,124	+1.97(+4.38%)
Nov 16, 2012	44.26	45.30	44.26	44.98	6,443,182	+0.75(+1.70%)
Nov 15, 2012	44.97	45.06	43.97	44.23	8,846,466	-1.11(-2.44%)
Nov 14, 2012	46.45	46.52	45.20	45.33	3,962,999	-0.94(-2.04%)
Nov 13, 2012	46.44	46.91	46.05	46.28	3,555,776	-0.41(-0.88%)
Nov 12, 2012	47.21	47.23	46.45	46.69	2,789,261	-0.44(-0.94%)
Nov 09, 2012	46.87	47.68	46.68	47.13	3,696,410	+0.06(+0.14%)
Nov 08, 2012	47.97	48.32	46.47	47.07	7,452,254	-0.91(-1.90%)
Nov 07, 2012	48.75	48.75	47.56	47.98	6,102,834	-1.29(-2.62%)
Nov 06, 2012	48.96	49.58	48.87	49.27	3,575,728	+0.31(+0.64%)
Nov 05, 2012	49.36	49.53	48.65	48.96	3,173,834	-0.58(-1.17%)
Nov 02, 2012	49.62	49.89	49.28	49.54	5,807,513	+0.00(+0.00%)