Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.99	37.38	36.40	36.78	9,792,477	-0.35(-0.95%)
May 29, 2008	37.08	37.53	36.49	37.13	8,633,077	+0.05(+0.12%)
May 28, 2008	37.37	37.54	36.22	37.08	9,701,410	-0.05(-0.14%)
May 27, 2008	36.29	37.48	36.29	37.14	8,015,796	+0.86(+2.36%)
May 26, 2008	37.01	37.05	36.10	36.28	0	+0.00(+0.00%)
May 23, 2008	37.01	37.05	36.10	36.28	7,904,903	-1.11(-2.96%)
May 22, 2008	36.65	37.77	36.19	37.39	7,678,201	+0.72(+1.96%)
May 21, 2008	38.02	38.49	36.52	36.67	11,150,845	-1.36(-3.58%)
May 20, 2008	38.87	38.87	37.60	38.03	14,118,632	-1.49(-3.77%)
May 19, 2008	39.57	41.10	39.30	39.52	7,750,356	+0.05(+0.12%)
May 16, 2008	40.27	40.30	38.91	39.48	7,888,466	-0.80(-1.99%)
May 15, 2008	39.11	40.42	38.99	40.28	9,874,731	+1.11(+2.83%)
May 14, 2008	39.81	40.13	39.03	39.17	7,629,331	-0.38(-0.97%)
May 13, 2008	40.75	41.07	39.37	39.55	10,729,988	-1.66(-4.02%)
May 12, 2008	40.60	41.54	40.10	41.21	7,204,040	+0.77(+1.91%)
May 09, 2008	40.72	41.56	40.19	40.44	7,615,955	-0.65(-1.58%)
May 08, 2008	41.49	41.56	40.26	41.09	8,333,700	-0.34(-0.81%)
May 07, 2008	42.88	43.18	41.24	41.43	11,297,775	-1.35(-3.15%)
May 06, 2008	41.55	43.56	41.12	42.77	9,121,273	+0.43(+1.01%)
May 05, 2008	41.68	43.38	41.66	42.34	6,753,889	+0.13(+0.31%)
May 02, 2008	43.41	44.09	41.79	42.21	13,027,883	-0.45(-1.06%)
May 01, 2008	40.53	42.73	40.13	42.66	8,540,178	+2.16(+5.32%)
Apr 30, 2008	41.14	41.39	40.17	40.51	17,749,764	-0.47(-1.14%)
Apr 29, 2008	41.04	41.85	40.43	40.98	8,242,903	-0.16(-0.39%)
Apr 28, 2008	39.13	41.72	38.44	41.14	16,379,765	+2.22(+5.72%)
Apr 25, 2008	37.69	39.06	37.25	38.91	8,548,165	+1.88(+5.08%)
Apr 24, 2008	35.07	37.22	35.06	37.03	8,547,386	+1.90(+5.41%)
Apr 23, 2008	35.66	35.77	34.41	35.13	9,416,133	-0.32(-0.89%)
Apr 22, 2008	36.34	36.57	35.13	35.45	8,933,944	-1.13(-3.09%)
Apr 21, 2008	35.82	36.99	35.77	36.58	11,180,919	+0.50(+1.38%)
Apr 18, 2008	38.19	38.98	35.79	36.08	20,147,548	-1.17(-3.14%)
Apr 17, 2008	35.09	37.76	34.73	37.25	15,305,524	+1.90(+5.38%)
Apr 16, 2008	36.11	36.21	35.08	35.35	14,401,811	+0.21(+0.61%)
Apr 15, 2008	36.19	37.30	35.07	35.14	12,705,061	-0.88(-2.44%)
Apr 14, 2008	36.50	36.69	35.57	36.01	10,298,024	-0.90(-2.44%)
Apr 11, 2008	36.78	38.25	36.60	36.92	11,720,416	-1.01(-2.66%)
Apr 10, 2008	37.99	38.75	37.23	37.93	12,782,526	-0.77(-1.99%)
Apr 09, 2008	40.83	40.89	38.30	38.70	13,080,930	-2.20(-5.38%)
Apr 08, 2008	39.97	41.27	39.55	40.90	8,348,301	+0.34(+0.85%)
Apr 07, 2008	39.74	42.02	39.52	40.55	11,392,683	+1.37(+3.49%)
Apr 04, 2008	40.13	40.70	38.92	39.19	10,366,836	-1.31(-3.25%)
Apr 03, 2008	39.32	40.65	39.04	40.50	10,002,278	-0.15(-0.36%)
Apr 02, 2008	41.02	42.04	40.13	40.65	9,339,036	-0.23(-0.56%)
Apr 01, 2008	38.61	40.94	38.61	40.88	10,720,023	+3.26(+8.65%)
Mar 31, 2008	37.28	38.36	36.69	37.62	6,953,271	+0.18(+0.47%)
Mar 28, 2008	38.91	39.26	37.15	37.44	8,623,657	-1.13(-2.93%)
Mar 27, 2008	39.60	40.11	38.09	38.58	10,780,993	-0.60(-1.52%)
Mar 26, 2008	39.69	40.11	38.98	39.17	11,626,712	-1.38(-3.39%)
Mar 25, 2008	40.36	41.28	38.99	40.55	13,517,770	-0.99(-2.39%)
Mar 24, 2008	41.51	43.90	40.59	41.54	13,876,278	+0.84(+2.07%)
Mar 21, 2008	37.77	41.24	37.77	40.70	17,681,384	+0.00(+0.00%)
Mar 20, 2008	37.77	41.24	37.77	40.70	17,681,384	+2.90(+7.66%)
Mar 19, 2008	39.48	41.62	37.46	37.80	15,950,609	-1.55(-3.94%)
Mar 18, 2008	37.61	39.42	36.94	39.35	18,348,344	+3.08(+8.49%)
Mar 17, 2008	33.77	37.05	33.71	36.27	15,956,531	-0.31(-0.84%)
Mar 14, 2008	38.24	39.16	35.85	36.58	14,746,818	-1.28(-3.39%)
Mar 13, 2008	35.54	38.34	34.94	37.86	22,543,682	+1.44(+3.97%)
Mar 12, 2008	35.44	38.80	35.44	36.42	23,192,018	+0.71(+1.99%)
Mar 11, 2008	34.28	35.73	32.55	35.71	18,913,140	+4.17(+13.23%)
Mar 10, 2008	33.24	33.40	31.15	31.54	11,329,547	-1.61(-4.84%)
Mar 07, 2008	32.16	33.95	31.87	33.14	12,889,456	+0.66(+2.02%)
Mar 06, 2008	33.40	33.67	32.36	32.48	10,504,857	-1.39(-4.11%)
Mar 05, 2008	35.01	35.64	33.62	33.87	9,626,180	-0.84(-2.42%)
Mar 04, 2008	34.11	35.11	32.98	34.72	15,146,360	+0.34(+1.00%)