Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.27	34.27	33.99	33.99	3,478,202	-0.28(-0.82%)
Dec 29, 2011	33.74	34.31	33.61	34.27	5,017,199	+0.74(+2.21%)
Dec 28, 2011	34.08	34.28	33.50	33.53	3,230,165	-0.62(-1.81%)
Dec 27, 2011	34.39	34.76	34.14	34.15	2,348,727	-0.49(-1.42%)
Dec 23, 2011	34.56	34.67	34.13	34.64	3,232,995	+0.93(+2.77%)
Dec 21, 2011	33.46	33.74	33.17	33.71	10,160,566	+0.15(+0.46%)
Dec 20, 2011	34.16	34.72	33.55	33.56	10,432,183	+0.15(+0.46%)
Dec 19, 2011	34.97	35.01	33.30	33.41	7,066,041	-1.47(-4.22%)
Dec 16, 2011	34.80	35.25	34.68	34.88	7,323,636	+0.27(+0.79%)
Dec 15, 2011	36.12	36.27	34.42	34.60	11,422,348	-1.03(-2.89%)
Dec 14, 2011	35.66	36.11	35.47	35.63	5,689,631	-0.22(-0.61%)
Dec 13, 2011	36.64	36.97	35.47	35.85	6,173,719	-0.44(-1.22%)
Dec 12, 2011	36.53	36.59	36.01	36.29	3,906,250	-0.74(-2.00%)
Dec 09, 2011	36.40	37.13	36.34	37.03	4,715,937	+1.09(+3.02%)
Dec 08, 2011	36.82	36.89	35.87	35.95	5,443,112	-1.24(-3.33%)
Dec 07, 2011	36.37	37.39	36.03	37.18	3,778,935	+0.47(+1.27%)
Dec 06, 2011	37.45	37.50	36.44	36.72	6,403,008	-0.90(-2.39%)
Dec 05, 2011	37.17	37.98	36.85	37.62	8,556,134	+1.17(+3.22%)
Dec 02, 2011	36.26	37.05	36.19	36.44	7,688,051	+0.47(+1.32%)