Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	70.86	70.98	69.97	70.17	2,945,580	-0.62(-0.88%)
May 28, 2015	70.94	71.14	70.44	70.79	2,200,457	-0.28(-0.39%)
May 27, 2015	70.92	71.42	70.63	71.07	2,538,404	+0.57(+0.81%)
May 26, 2015	71.36	71.36	70.10	70.50	3,374,272	-0.90(-1.26%)
May 22, 2015	71.30	71.40	71.40	71.40	2,072,608	-0.08(-0.11%)
May 21, 2015	71.61	71.75	71.21	71.47	2,567,691	-0.20(-0.28%)
May 20, 2015	71.59	71.95	71.31	71.67	2,523,458	-0.05(-0.07%)
May 19, 2015	71.30	71.84	71.12	71.72	3,115,524	+0.71(+1.01%)
May 18, 2015	70.74	71.14	70.54	71.01	1,983,393	+0.45(+0.63%)
May 15, 2015	71.07	71.16	70.20	70.57	3,746,554	-0.37(-0.52%)
May 14, 2015	70.64	70.96	70.33	70.93	2,846,970	+0.69(+0.98%)
May 13, 2015	69.68	70.30	69.47	70.25	2,586,810	+0.62(+0.89%)
May 12, 2015	69.61	69.83	69.06	69.62	2,904,227	-0.34(-0.48%)
May 11, 2015	69.82	70.25	69.70	69.96	2,511,972	+0.13(+0.18%)
May 08, 2015	69.36	70.00	68.99	69.83	3,295,511	+0.96(+1.39%)
May 07, 2015	68.99	69.13	68.36	68.88	3,752,049	-0.18(-0.27%)
May 06, 2015	69.15	69.35	68.53	69.06	3,930,410	+0.31(+0.45%)
May 05, 2015	68.53	69.39	68.48	68.75	3,303,625	+0.01(+0.01%)
May 04, 2015	68.53	68.89	68.37	68.74	2,315,150	+0.28(+0.40%)