Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	41.14	41.39	40.17	40.51	17,749,764	-0.47(-1.14%)
Apr 29, 2008	41.04	41.85	40.43	40.98	8,242,903	-0.16(-0.39%)
Apr 28, 2008	39.13	41.72	38.44	41.14	16,379,765	+2.22(+5.72%)
Apr 25, 2008	37.69	39.06	37.25	38.91	8,548,165	+1.88(+5.08%)
Apr 24, 2008	35.07	37.22	35.06	37.03	8,547,386	+1.90(+5.41%)
Apr 23, 2008	35.66	35.77	34.41	35.13	9,416,133	-0.32(-0.89%)
Apr 22, 2008	36.34	36.57	35.13	35.45	8,933,944	-1.13(-3.09%)
Apr 21, 2008	35.82	36.99	35.77	36.58	11,180,919	+0.50(+1.38%)
Apr 18, 2008	38.19	38.98	35.79	36.08	20,147,548	-1.17(-3.14%)
Apr 17, 2008	35.09	37.76	34.73	37.25	15,305,524	+1.90(+5.38%)
Apr 16, 2008	36.11	36.21	35.08	35.35	14,401,811	+0.21(+0.61%)
Apr 15, 2008	36.19	37.30	35.07	35.14	12,705,061	-0.88(-2.44%)
Apr 14, 2008	36.50	36.69	35.57	36.01	10,298,024	-0.90(-2.44%)
Apr 11, 2008	36.78	38.25	36.60	36.92	11,720,416	-1.01(-2.66%)
Apr 10, 2008	37.99	38.75	37.23	37.93	12,782,526	-0.77(-1.99%)
Apr 09, 2008	40.83	40.89	38.30	38.70	13,080,930	-2.20(-5.38%)
Apr 08, 2008	39.97	41.27	39.55	40.90	8,348,301	+0.34(+0.85%)
Apr 07, 2008	39.74	42.02	39.52	40.55	11,392,683	+1.37(+3.49%)
Apr 04, 2008	40.13	40.70	38.92	39.19	10,366,836	-1.31(-3.25%)
Apr 03, 2008	39.32	40.65	39.04	40.50	10,002,278	-0.15(-0.36%)
Apr 02, 2008	41.02	42.04	40.13	40.65	9,339,036	-0.23(-0.56%)