Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	46.46	46.81	46.33	46.69	3,984,284	+0.22(+0.47%)
Apr 29, 2013	46.30	46.52	46.22	46.47	5,765,800	+0.29(+0.63%)
Apr 26, 2013	46.20	46.23	46.07	46.18	4,239,595	+0.10(+0.21%)
Apr 25, 2013	46.10	46.50	45.88	46.08	5,326,250	-0.02(-0.05%)
Apr 24, 2013	45.45	46.15	45.40	46.11	6,914,192	+0.58(+1.28%)
Apr 23, 2013	45.28	45.72	44.84	45.53	6,230,652	+0.79(+1.77%)
Apr 22, 2013	45.49	45.53	44.55	44.74	5,690,497	-0.65(-1.44%)
Apr 19, 2013	44.42	45.65	43.96	45.39	16,543,894	+2.73(+6.40%)
Apr 18, 2013	42.71	43.05	42.29	42.66	6,789,644	+0.02(+0.06%)
Apr 17, 2013	42.69	42.92	42.38	42.63	6,659,003	-0.46(-1.07%)
Apr 16, 2013	43.27	43.40	42.63	43.09	5,903,291	+0.19(+0.43%)
Apr 15, 2013	43.93	43.95	42.88	42.91	6,972,982	-1.26(-2.85%)
Apr 12, 2013	44.11	44.28	43.56	44.17	4,982,479	-0.13(-0.29%)
Apr 11, 2013	45.07	45.11	44.27	44.30	5,520,894	-0.76(-1.69%)
Apr 10, 2013	45.22	45.66	45.04	45.06	4,519,838	-0.04(-0.09%)
Apr 09, 2013	44.85	45.38	44.77	45.10	5,557,512	+0.32(+0.72%)
Apr 08, 2013	44.10	44.82	43.89	44.78	3,406,227	+0.57(+1.28%)
Apr 05, 2013	43.93	44.31	43.49	44.21	4,554,219	-0.29(-0.65%)
Apr 04, 2013	43.76	44.55	43.70	44.50	6,000,289	+0.74(+1.68%)
Apr 03, 2013	44.15	44.21	43.59	43.77	5,115,361	-0.38(-0.86%)
Apr 02, 2013	43.51	44.19	43.51	44.15	5,026,074	+0.77(+1.77%)
Apr 01, 2013	44.49	44.49	43.18	43.38	4,110,075	-1.03(-2.31%)
Mar 28, 2013	44.24	44.44	44.16	44.40	3,276,571	+0.11(+0.24%)
Mar 27, 2013	44.16	44.61	44.10	44.30	3,132,363	-0.19(-0.44%)
Mar 26, 2013	44.36	44.86	44.32	44.49	6,023,861	+0.38(+0.86%)
Mar 25, 2013	43.96	44.21	43.56	44.11	5,618,320	+0.40(+0.91%)
Mar 22, 2013	43.39	43.77	43.30	43.72	3,009,327	+0.32(+0.73%)
Mar 21, 2013	43.22	43.69	43.22	43.40	4,075,397	-0.16(-0.37%)
Mar 20, 2013	43.61	43.72	43.26	43.56	6,118,095	+0.22(+0.50%)
Mar 19, 2013	44.40	44.40	42.97	43.35	7,527,680	-0.82(-1.87%)
Mar 18, 2013	44.06	44.43	43.84	44.17	3,985,959	-0.43(-0.96%)
Mar 15, 2013	44.17	44.65	43.94	44.60	10,718,255	+0.55(+1.25%)
Mar 14, 2013	44.30	44.48	43.81	44.05	4,622,744	-0.10(-0.22%)
Mar 13, 2013	44.13	44.54	44.06	44.15	3,855,622	+0.02(+0.06%)
Mar 12, 2013	44.44	44.63	43.99	44.12	6,586,670	-0.31(-0.69%)
Mar 11, 2013	43.85	44.46	43.51	44.43	4,930,156	+0.63(+1.44%)
Mar 08, 2013	44.28	44.31	43.30	43.80	5,179,843	-0.18(-0.40%)
Mar 07, 2013	43.93	44.21	43.66	43.98	6,015,846	+0.09(+0.20%)
Mar 06, 2013	43.87	44.12	43.60	43.89	7,771,407	+0.29(+0.67%)
Mar 05, 2013	43.32	44.32	43.18	43.60	13,370,523	+0.67(+1.56%)
Mar 04, 2013	41.81	43.01	41.80	42.92	11,683,846	+1.01(+2.41%)
Mar 01, 2013	40.57	41.98	40.57	41.91	14,081,642	+0.68(+1.65%)
Feb 28, 2013	41.01	41.72	41.00	41.24	8,011,751	-0.45(-1.09%)
Feb 27, 2013	41.49	41.80	41.15	41.69	8,145,086	+0.10(+0.23%)
Feb 26, 2013	41.44	41.70	40.96	41.59	7,617,256	+0.54(+1.32%)
Feb 25, 2013	42.38	42.48	41.05	41.05	7,891,632	-1.20(-2.83%)
Feb 22, 2013	42.51	42.55	41.96	42.25	7,049,333	+0.06(+0.13%)
Feb 21, 2013	42.13	42.36	41.88	42.19	7,798,632	-0.05(-0.11%)
Feb 20, 2013	42.22	42.82	41.94	42.24	14,981,063	-0.69(-1.60%)
Feb 19, 2013	43.63	43.64	42.81	42.92	12,284,776	-0.74(-1.68%)
Feb 15, 2013	45.33	45.33	43.38	43.66	12,105,988	-1.26(-2.81%)
Feb 14, 2013	44.41	44.95	44.23	44.92	8,203,885	+0.42(+0.94%)
Feb 13, 2013	45.09	45.33	44.48	44.50	9,141,123	-0.57(-1.27%)
Feb 12, 2013	45.59	45.68	44.71	45.07	10,468,182	-0.62(-1.36%)
Feb 11, 2013	46.08	46.12	45.52	45.70	4,784,081	-0.58(-1.26%)
Feb 08, 2013	46.37	46.51	45.97	46.28	4,619,730	+0.06(+0.14%)
Feb 07, 2013	46.67	46.74	45.89	46.21	6,224,559	-0.19(-0.40%)
Feb 06, 2013	45.85	46.76	45.79	46.40	5,781,840	+0.87(+1.92%)
Feb 04, 2013	45.30	45.76	45.22	45.53	4,975,100	-0.09(-0.19%)