Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	28.87	29.92	28.76	29.82	8,473,481	+0.45(+1.52%)
Aug 28, 2009	29.70	29.70	28.96	29.37	5,947,258	+0.08(+0.27%)
Aug 27, 2009	29.11	29.38	28.80	29.29	5,931,429	+0.11(+0.38%)
Aug 26, 2009	28.87	29.42	28.51	29.18	8,213,576	+0.10(+0.33%)
Aug 25, 2009	29.48	29.52	28.84	29.08	9,724,832	-0.06(-0.22%)
Aug 24, 2009	30.06	30.35	29.08	29.15	11,839,173	-0.02(-0.08%)
Aug 21, 2009	28.53	29.25	25.93	29.17	11,121,796	+1.15(+4.11%)
Aug 20, 2009	27.54	28.08	27.29	28.02	9,439,377	+0.46(+1.68%)
Aug 19, 2009	27.69	27.96	27.27	27.56	12,142,616	-0.63(-2.24%)
Aug 18, 2009	27.50	28.28	27.25	28.19	10,020,037	+0.44(+1.59%)
Aug 17, 2009	27.17	28.23	26.87	27.75	18,300,022	-0.30(-1.08%)
Aug 14, 2009	28.00	28.35	27.28	28.05	10,282,112	-0.18(-0.62%)
Aug 13, 2009	27.74	28.25	27.23	28.23	13,218,273	+1.21(+4.47%)
Aug 12, 2009	26.29	27.09	26.05	27.02	11,015,004	+0.82(+3.14%)
Aug 11, 2009	26.91	27.12	25.81	26.20	13,245,332	-0.90(-3.31%)
Aug 10, 2009	27.06	28.03	26.93	27.09	14,854,335	-0.19(-0.70%)
Aug 07, 2009	26.31	27.65	26.07	27.29	16,977,032	+1.56(+6.06%)
Aug 06, 2009	25.52	26.56	24.77	25.73	18,057,964	+0.58(+2.29%)
Aug 05, 2009	25.12	25.33	23.97	25.15	16,545,088	+0.07(+0.29%)
Aug 04, 2009	24.79	25.47	24.48	25.08	9,945,619	-0.01(-0.03%)