Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	36.71	37.46	36.60	37.13	6,028,576	+0.55(+1.50%)
Aug 30, 2011	36.30	36.96	35.79	36.58	6,364,778	-0.02(-0.04%)
Aug 29, 2011	36.24	36.59	36.04	36.59	5,387,714	+0.94(+2.62%)
Aug 26, 2011	34.74	35.91	34.14	35.66	6,145,259	+0.69(+1.96%)
Aug 25, 2011	35.89	36.73	34.77	34.97	8,229,440	-0.32(-0.91%)
Aug 24, 2011	34.47	36.02	34.25	35.30	7,605,749	+0.79(+2.29%)
Aug 23, 2011	33.47	34.51	32.92	34.51	7,827,690	+1.35(+4.06%)
Aug 22, 2011	34.17	34.43	32.91	33.16	6,218,494	-0.14(-0.41%)
Aug 19, 2011	33.43	34.64	33.24	33.30	6,816,048	-0.51(-1.50%)
Aug 18, 2011	34.47	34.63	33.38	33.81	11,138,219	-2.05(-5.71%)
Aug 17, 2011	36.23	36.58	35.39	35.85	6,031,295	-0.06(-0.18%)
Aug 16, 2011	36.15	36.43	35.64	35.92	7,038,266	-0.69(-1.87%)
Aug 15, 2011	35.70	37.21	35.56	36.60	8,828,434	+1.31(+3.70%)
Aug 12, 2011	36.04	37.18	34.96	35.30	12,608,741	-0.29(-0.82%)
Aug 11, 2011	33.76	36.01	33.68	35.59	15,946,493	+2.49(+7.53%)
Aug 10, 2011	33.38	35.13	32.24	33.10	24,869,748	+0.23(+0.69%)
Aug 09, 2011	33.78	32.92	29.93	32.87	16,334,013	+2.57(+8.48%)
Aug 08, 2011	33.78	34.27	28.94	30.30	22,644,182	-4.16(-12.08%)
Aug 05, 2011	35.08	35.41	33.01	34.46	15,808,672	-0.24(-0.70%)
Aug 04, 2011	36.47	36.49	34.71	34.71	10,412,297	-2.30(-6.22%)
Aug 03, 2011	36.45	37.16	35.70	37.01	7,653,104	+0.71(+1.95%)
Aug 02, 2011	37.75	37.91	36.29	36.30	9,519,355	-1.64(-4.33%)
Aug 01, 2011	38.76	38.94	37.78	37.94	6,390,498	-0.55(-1.42%)
Jul 29, 2011	38.07	38.68	37.51	38.49	6,723,651	+0.14(+0.36%)
Jul 28, 2011	38.43	39.09	38.27	38.35	4,298,960	+0.02(+0.04%)
Jul 27, 2011	39.12	39.21	38.29	38.34	6,209,591	-0.99(-2.52%)
Jul 26, 2011	39.34	39.67	38.83	39.33	6,153,976	-0.03(-0.08%)
Jul 25, 2011	39.67	39.92	39.26	39.36	5,273,872	-0.61(-1.53%)
Jul 22, 2011	40.19	40.30	39.84	39.97	4,887,585	-0.29(-0.72%)
Jul 21, 2011	39.67	40.58	39.59	40.26	9,981,309	+0.85(+2.15%)
Jul 20, 2011	39.31	39.72	38.97	39.42	7,107,501	+0.31(+0.80%)
Jul 19, 2011	39.07	39.62	38.53	39.10	8,328,895	+0.17(+0.43%)
Jul 18, 2011	38.97	39.38	38.29	38.93	9,356,620	-0.12(-0.31%)
Jul 15, 2011	39.46	39.49	38.61	39.05	16,003,256	-0.20(-0.51%)
Jul 14, 2011	40.68	40.83	39.16	39.26	49,903,408	-1.71(-4.17%)
Jul 13, 2011	42.07	41.96	40.80	40.96	12,576,362	-1.10(-2.62%)
Jul 12, 2011	41.91	42.64	41.86	42.07	3,524,541	+0.14(+0.33%)
Jul 11, 2011	42.55	42.98	41.78	41.93	4,956,409	-1.32(-3.05%)
Jul 08, 2011	43.08	43.69	43.06	43.25	4,122,610	-0.48(-1.10%)
Jul 07, 2011	43.53	44.26	43.38	43.73	6,059,856	+0.95(+2.22%)
Jul 06, 2011	42.49	42.82	41.90	42.78	4,469,735	+0.06(+0.13%)
Jul 05, 2011	42.32	42.81	41.78	42.73	4,765,221	+0.33(+0.78%)
Jul 01, 2011	41.66	42.54	41.49	42.40	3,853,244	+0.79(+1.90%)
Jun 30, 2011	42.18	42.36	41.29	41.61	6,784,020	-0.48(-1.13%)
Jun 29, 2011	41.68	42.15	41.07	42.08	6,433,479	+0.68(+1.63%)
Jun 28, 2011	41.00	41.53	40.62	41.41	4,458,686	+0.53(+1.30%)
Jun 27, 2011	39.93	40.98	39.69	40.87	4,499,177	+1.01(+2.52%)
Jun 24, 2011	40.53	40.66	39.63	39.87	5,497,758	-0.68(-1.69%)
Jun 23, 2011	40.04	40.79	39.97	40.55	5,275,794	+0.00(+0.00%)
Jun 22, 2011	40.56	41.27	40.44	40.55	4,227,185	-0.24(-0.59%)
Jun 21, 2011	40.27	41.03	40.12	40.79	5,690,121	+0.86(+2.16%)
Jun 20, 2011	40.07	40.12	39.85	39.93	7,299,129	+0.60(+1.54%)
Jun 17, 2011	39.71	40.11	38.84	39.33	7,553,125	-0.13(-0.33%)
Jun 16, 2011	38.53	40.19	38.47	39.46	11,311,242	+0.91(+2.36%)
Jun 15, 2011	38.72	39.32	38.11	38.55	8,321,315	-0.45(-1.16%)
Jun 14, 2011	40.68	40.77	38.85	39.00	12,796,059	-1.31(-3.26%)
Jun 13, 2011	40.11	40.52	40.01	40.31	4,241,358	+0.42(+1.05%)
Jun 10, 2011	40.24	40.32	39.34	39.89	5,216,972	-0.49(-1.22%)
Jun 09, 2011	40.25	40.83	40.21	40.38	3,115,266	+0.36(+0.91%)
Jun 08, 2011	40.30	41.00	39.88	40.02	4,783,885	-0.37(-0.92%)
Jun 07, 2011	40.91	40.98	40.24	40.39	4,541,841	-0.46(-1.12%)
Jun 06, 2011	41.41	41.56	40.53	40.85	5,367,667	-0.66(-1.59%)