Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	46.91	47.11	46.37	46.50	4,138,634	-0.53(-1.13%)
Nov 29, 2012	47.21	47.27	46.54	47.04	2,899,757	+0.15(+0.31%)
Nov 28, 2012	46.20	46.94	46.00	46.89	3,000,896	+0.38(+0.82%)
Nov 27, 2012	46.76	46.96	46.18	46.51	4,679,993	-0.86(-1.81%)
Nov 26, 2012	47.21	47.49	47.07	47.37	2,737,757	-0.24(-0.51%)
Nov 23, 2012	47.36	47.61	47.23	47.61	1,093,399	+0.53(+1.13%)
Nov 21, 2012	47.43	47.49	46.82	47.08	1,776,883	-0.14(-0.29%)
Nov 20, 2012	46.87	47.38	46.59	47.22	3,685,382	+0.27(+0.58%)
Nov 19, 2012	45.41	46.94	45.32	46.94	5,722,857	+1.97(+4.38%)
Nov 16, 2012	44.25	45.29	44.25	44.97	6,444,007	+0.75(+1.70%)
Nov 15, 2012	44.96	45.05	43.96	44.22	8,847,598	-1.11(-2.44%)
Nov 14, 2012	46.44	46.51	45.20	45.33	3,963,507	-0.94(-2.04%)
Nov 13, 2012	46.43	46.90	46.04	46.27	3,556,232	-0.41(-0.88%)
Nov 12, 2012	47.21	47.22	46.45	46.68	2,789,618	-0.44(-0.94%)
Nov 09, 2012	46.86	47.68	46.67	47.13	3,696,883	+0.06(+0.14%)
Nov 08, 2012	47.97	48.31	46.46	47.06	7,453,208	-0.91(-1.90%)
Nov 07, 2012	48.74	48.74	47.55	47.97	6,103,615	-1.29(-2.62%)
Nov 06, 2012	48.95	49.57	48.86	49.27	3,576,185	+0.31(+0.64%)
Nov 05, 2012	49.35	49.52	48.64	48.95	3,174,240	-0.58(-1.17%)
Nov 02, 2012	49.61	49.88	49.27	49.53	5,808,256	+0.00(+0.00%)