Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.87	25.66	24.75	25.20	8,512,425	+0.24(+0.95%)
Jul 30, 2009	24.94	25.96	24.70	24.96	12,604,275	+0.57(+2.36%)
Jul 29, 2009	24.15	24.82	23.97	24.38	8,792,334	+0.02(+0.10%)
Jul 28, 2009	24.28	24.89	24.06	24.36	11,335,041	-0.22(-0.90%)
Jul 27, 2009	24.93	25.28	24.26	24.58	14,535,577	-0.10(-0.40%)
Jul 24, 2009	21.80	25.11	21.67	24.68	29,411,616	+1.84(+8.05%)
Jul 23, 2009	21.80	23.13	21.67	22.84	12,218,192	+1.12(+5.14%)
Jul 22, 2009	21.17	21.95	21.09	21.72	8,920,149	+0.13(+0.61%)
Jul 21, 2009	22.19	22.32	21.31	21.59	8,557,637	-0.33(-1.50%)
Jul 20, 2009	21.87	22.45	21.68	21.92	10,139,095	+0.17(+0.79%)
Jul 17, 2009	21.78	22.21	21.56	21.75	10,838,347	-0.34(-1.56%)
Jul 16, 2009	20.81	22.27	20.69	22.09	18,463,472	+0.89(+4.18%)
Jul 15, 2009	19.74	21.63	19.70	21.21	25,282,124	+2.24(+11.81%)
Jul 14, 2009	17.97	19.11	17.47	18.97	18,656,592	+1.03(+5.72%)
Jul 13, 2009	17.25	18.03	17.01	17.94	11,240,060	+1.01(+5.96%)
Jul 10, 2009	17.04	17.22	16.68	16.93	8,578,895	-0.47(-2.69%)
Jul 09, 2009	17.14	17.70	16.98	17.40	10,113,830	+0.52(+3.06%)
Jul 08, 2009	16.92	17.17	16.19	16.88	16,451,928	+0.08(+0.49%)
Jul 07, 2009	17.07	17.33	16.77	16.80	9,226,736	-0.42(-2.43%)
Jul 06, 2009	17.01	17.65	16.85	17.22	9,111,633	+0.16(+0.91%)
Jul 02, 2009	17.61	17.81	17.06	17.06	8,087,113	-0.89(-4.94%)
Jul 01, 2009	18.06	18.44	17.84	17.95	5,540,162	-0.01(-0.05%)
Jun 30, 2009	18.34	18.42	17.77	17.96	7,864,663	-0.41(-2.23%)
Jun 29, 2009	18.11	18.60	17.76	18.37	7,970,926	+0.36(+2.01%)
Jun 26, 2009	18.11	18.18	17.65	18.01	9,354,370	-0.18(-0.99%)
Jun 25, 2009	17.60	18.20	17.59	18.19	9,406,332	+0.76(+4.33%)
Jun 24, 2009	17.58	18.10	17.22	17.43	10,112,941	+0.07(+0.38%)
Jun 23, 2009	16.87	17.71	16.61	17.37	11,915,035	+0.58(+3.47%)
Jun 22, 2009	17.79	18.11	16.76	16.78	14,673,201	-1.54(-8.42%)
Jun 19, 2009	18.54	18.54	17.72	18.33	16,593,301	+0.03(+0.18%)
Jun 18, 2009	18.70	19.06	17.88	18.29	14,955,050	-0.16(-0.84%)
Jun 17, 2009	19.00	19.28	17.42	18.45	23,307,912	-0.55(-2.89%)
Jun 16, 2009	19.33	19.65	18.99	19.00	13,081,260	-0.37(-1.93%)
Jun 15, 2009	19.32	19.57	19.04	19.37	9,702,962	-0.27(-1.40%)
Jun 12, 2009	20.11	20.11	19.47	19.65	10,055,552	-0.53(-2.64%)
Jun 11, 2009	20.10	20.48	19.90	20.18	12,809,236	+0.30(+1.49%)
Jun 10, 2009	19.93	20.38	19.60	19.89	11,127,929	+0.15(+0.75%)
Jun 09, 2009	19.62	20.20	19.57	19.74	13,575,555	+0.50(+2.60%)
Jun 08, 2009	19.14	19.51	18.88	19.24	15,915,363	-0.55(-2.78%)
Jun 05, 2009	20.96	21.17	19.72	19.79	11,204,129	-0.73(-3.56%)
Jun 04, 2009	19.83	20.71	19.33	20.52	12,435,440	+0.89(+4.56%)
Jun 03, 2009	19.74	20.38	19.39	19.62	11,204,197	-0.44(-2.21%)
Jun 02, 2009	20.22	20.47	19.27	20.07	15,440,325	-0.32(-1.57%)
Jun 01, 2009	20.26	21.08	19.79	20.39	16,765,787	+0.33(+1.64%)
May 29, 2009	18.98	20.16	18.67	20.06	18,261,378	+0.96(+5.03%)
May 28, 2009	18.57	19.20	17.87	19.10	16,338,203	+0.80(+4.40%)
May 27, 2009	18.66	19.70	18.27	18.29	16,099,022	-0.29(-1.55%)
May 26, 2009	17.82	18.78	17.77	18.58	17,195,122	+0.59(+3.28%)
May 22, 2009	18.67	19.07	17.88	17.99	15,186,905	-0.83(-4.40%)
May 21, 2009	18.82	19.60	18.20	18.82	21,748,180	-0.15(-0.78%)
May 20, 2009	20.73	20.84	18.24	18.97	36,301,872	-1.47(-7.19%)
May 19, 2009	21.08	21.65	20.32	20.44	16,433,653	-0.95(-4.45%)
May 18, 2009	20.77	21.57	20.30	21.39	21,413,482	+1.25(+6.19%)
May 15, 2009	20.76	22.00	19.83	20.14	28,430,272	-0.03(-0.16%)
May 14, 2009	19.41	20.47	18.81	20.17	24,062,528	+0.51(+2.59%)
May 13, 2009	19.88	20.42	18.96	19.66	31,986,438	-1.26(-6.00%)
May 12, 2009	22.54	22.82	19.74	20.92	47,559,860	-1.32(-5.94%)
May 11, 2009	22.77	23.85	22.24	22.24	139,569,632	-3.48(-13.53%)
May 08, 2009	21.50	26.10	21.31	25.72	60,776,892	+4.19(+19.48%)
May 07, 2009	21.68	22.63	21.04	21.53	73,246,416	+3.15(+17.15%)
May 06, 2009	17.14	19.50	17.09	18.38	32,209,446	+2.40(+15.00%)
May 05, 2009	16.26	16.94	15.78	15.98	22,583,346	-0.69(-4.14%)
May 04, 2009	16.46	16.84	16.15	16.67	25,182,160	+2.44(+17.13%)