Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.99	37.39	36.41	36.78	9,791,224	-0.35(-0.95%)
May 29, 2008	37.08	37.53	36.49	37.14	8,631,972	+0.05(+0.12%)
May 28, 2008	37.37	37.55	36.23	37.09	9,700,168	-0.05(-0.14%)
May 27, 2008	36.29	37.49	36.29	37.14	8,014,770	+0.86(+2.36%)
May 26, 2008	37.01	37.06	36.10	36.29	0	+0.00(+0.00%)
May 23, 2008	37.01	37.06	36.10	36.29	7,903,891	-1.11(-2.96%)
May 22, 2008	36.65	37.78	36.20	37.40	7,677,218	+0.72(+1.96%)
May 21, 2008	38.03	38.50	36.52	36.68	11,149,417	-1.36(-3.58%)
May 20, 2008	38.87	38.87	37.61	38.04	14,116,824	-1.49(-3.77%)
May 19, 2008	39.57	41.10	39.31	39.53	7,749,364	+0.05(+0.12%)
May 16, 2008	40.28	40.31	38.92	39.48	7,887,456	-0.80(-1.99%)
May 15, 2008	39.12	40.42	38.99	40.28	9,873,467	+1.11(+2.83%)
May 14, 2008	39.82	40.13	39.04	39.18	7,628,354	-0.38(-0.97%)
May 13, 2008	40.75	41.08	39.38	39.56	10,728,614	-1.66(-4.02%)
May 12, 2008	40.61	41.55	40.10	41.22	7,203,118	+0.77(+1.91%)
May 09, 2008	40.72	41.57	40.19	40.45	7,614,980	-0.65(-1.58%)
May 08, 2008	41.50	41.57	40.27	41.10	8,332,633	-0.34(-0.81%)
May 07, 2008	42.88	43.19	41.25	41.43	11,296,329	-1.35(-3.15%)
May 06, 2008	41.55	43.56	41.13	42.78	9,120,105	+0.43(+1.01%)
May 05, 2008	41.68	43.38	41.66	42.35	6,753,024	+0.13(+0.31%)
May 02, 2008	43.42	44.09	41.79	42.22	13,026,215	-0.45(-1.06%)
May 01, 2008	40.54	42.73	40.14	42.67	8,539,084	+2.16(+5.32%)
Apr 30, 2008	41.15	41.39	40.17	40.51	17,747,492	-0.47(-1.14%)
Apr 29, 2008	41.05	41.86	40.44	40.98	8,241,848	-0.16(-0.39%)
Apr 28, 2008	39.14	41.72	38.44	41.14	16,377,668	+2.22(+5.72%)
Apr 25, 2008	37.69	39.06	37.25	38.92	8,547,071	+1.88(+5.08%)
Apr 24, 2008	35.08	37.23	35.06	37.04	8,546,291	+1.90(+5.41%)
Apr 23, 2008	35.67	35.77	34.41	35.14	9,414,927	-0.32(-0.89%)
Apr 22, 2008	36.35	36.58	35.13	35.45	8,932,800	-1.13(-3.09%)
Apr 21, 2008	35.82	36.99	35.77	36.59	11,179,487	+0.50(+1.38%)
Apr 18, 2008	38.19	38.99	35.79	36.09	20,144,968	-1.17(-3.14%)
Apr 17, 2008	35.09	37.76	34.74	37.26	15,303,565	+1.90(+5.38%)
Apr 16, 2008	36.11	36.22	35.09	35.35	14,399,967	+0.21(+0.61%)
Apr 15, 2008	36.20	37.30	35.08	35.14	12,703,434	-0.88(-2.44%)
Apr 14, 2008	36.51	36.69	35.58	36.02	10,296,706	-0.90(-2.44%)
Apr 11, 2008	36.78	38.26	36.60	36.92	11,718,915	-1.01(-2.66%)
Apr 10, 2008	37.99	38.76	37.23	37.93	12,780,889	-0.77(-1.99%)
Apr 09, 2008	40.84	40.90	38.30	38.70	13,079,256	-2.20(-5.38%)
Apr 08, 2008	39.98	41.28	39.56	40.90	8,347,233	+0.34(+0.85%)
Apr 07, 2008	39.75	42.03	39.52	40.56	11,391,225	+1.37(+3.49%)
Apr 04, 2008	40.14	40.71	38.92	39.19	10,365,508	-1.31(-3.25%)
Apr 03, 2008	39.33	40.66	39.05	40.51	10,000,997	-0.15(-0.36%)
Apr 02, 2008	41.03	42.04	40.14	40.65	9,337,840	-0.23(-0.56%)
Apr 01, 2008	38.61	40.95	38.61	40.88	10,718,651	+3.26(+8.65%)
Mar 31, 2008	37.28	38.37	36.69	37.62	6,952,381	+0.18(+0.47%)
Mar 28, 2008	38.92	39.27	37.15	37.45	8,622,553	-1.13(-2.93%)
Mar 27, 2008	39.60	40.12	38.09	38.58	10,779,612	-0.60(-1.52%)
Mar 26, 2008	39.70	40.12	38.99	39.18	11,625,223	-1.38(-3.39%)
Mar 25, 2008	40.37	41.29	38.99	40.55	13,516,040	-0.99(-2.39%)
Mar 24, 2008	41.52	43.91	40.60	41.55	13,874,501	+0.84(+2.07%)
Mar 21, 2008	37.78	41.24	37.78	40.71	17,679,120	+0.00(+0.00%)
Mar 20, 2008	37.78	41.24	37.78	40.71	17,679,120	+2.90(+7.66%)
Mar 19, 2008	39.48	41.63	37.46	37.81	15,948,567	-1.55(-3.94%)
Mar 18, 2008	37.62	39.43	36.94	39.36	18,345,994	+3.08(+8.49%)
Mar 17, 2008	33.77	37.05	33.71	36.28	15,954,488	-0.31(-0.84%)
Mar 14, 2008	38.24	39.16	35.85	36.59	14,744,930	-1.28(-3.39%)
Mar 13, 2008	35.55	38.34	34.94	37.87	22,540,796	+1.44(+3.97%)
Mar 12, 2008	35.45	38.80	35.45	36.42	23,189,048	+0.71(+1.99%)
Mar 11, 2008	34.28	35.74	32.56	35.71	18,910,718	+4.17(+13.23%)
Mar 10, 2008	33.24	33.41	31.15	31.54	11,328,097	-1.61(-4.84%)
Mar 07, 2008	32.17	33.96	31.88	33.15	12,887,806	+0.66(+2.02%)
Mar 06, 2008	33.41	33.67	32.37	32.49	10,503,512	-1.39(-4.11%)
Mar 05, 2008	35.02	35.64	33.63	33.88	9,624,947	-0.84(-2.42%)
Mar 04, 2008	34.12	35.11	32.98	34.72	15,144,420	+0.34(+1.00%)