Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	32.44	32.85	31.83	31.84	6,720,418	-1.12(-3.41%)
Sep 29, 2011	33.77	33.85	32.09	32.96	8,823,137	+0.07(+0.22%)
Sep 28, 2011	34.12	34.43	32.89	32.89	7,220,917	-1.20(-3.51%)
Sep 27, 2011	36.07	36.31	33.82	34.09	8,949,877	-0.35(-1.03%)
Sep 26, 2011	33.23	34.54	32.82	34.44	6,827,251	+1.55(+4.71%)
Sep 23, 2011	32.46	33.09	32.26	32.89	8,219,690	+0.11(+0.34%)
Sep 22, 2011	32.30	33.69	31.99	32.78	13,968,310	-0.47(-1.43%)
Sep 21, 2011	34.13	34.72	33.24	33.25	8,558,606	-0.83(-2.43%)
Sep 20, 2011	34.60	34.96	34.04	34.08	5,315,651	-0.24(-0.70%)
Sep 19, 2011	33.70	34.59	33.40	34.32	5,712,223	-0.20(-0.58%)
Sep 16, 2011	35.01	35.38	34.08	34.52	8,197,414	-0.39(-1.13%)
Sep 15, 2011	35.07	35.12	33.65	34.92	15,185,260	-0.05(-0.14%)
Sep 14, 2011	34.59	35.45	33.78	34.96	7,311,911	+0.69(+2.02%)
Sep 13, 2011	34.32	35.01	34.02	34.27	6,285,177	+0.06(+0.19%)
Sep 12, 2011	32.80	34.31	32.71	34.21	7,681,810	+0.64(+1.91%)
Sep 09, 2011	34.06	34.57	33.38	33.57	7,532,583	-1.06(-3.06%)
Sep 08, 2011	35.13	35.57	34.57	34.63	6,355,390	-0.76(-2.16%)
Sep 07, 2011	34.41	35.57	34.26	35.39	8,664,516	+1.86(+5.56%)
Sep 06, 2011	32.80	33.61	32.47	33.53	7,474,771	-0.44(-1.30%)
Sep 02, 2011	35.30	35.38	33.66	33.97	10,145,744	-2.43(-6.67%)