Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	32.62	33.18	32.08	32.20	54,842	-0.42(-1.27%)
Jun 29, 2010	32.62	33.94	32.38	32.62	7,047	-2.09(-6.03%)
Jun 25, 2010	34.71	34.83	33.69	34.71	7,877,392	+0.54(+1.57%)
Jun 24, 2010	34.27	34.89	34.00	34.18	32,288	-0.38(-1.09%)
Jun 23, 2010	34.72	35.09	34.18	34.55	6,451,093	-0.33(-0.94%)
Jun 22, 2010	34.66	35.78	34.38	34.88	22,468	+0.26(+0.74%)
Jun 21, 2010	34.53	35.31	34.46	34.62	8,535,849	+0.55(+1.62%)
Jun 18, 2010	34.07	34.15	33.65	34.07	5,985,952	+0.22(+0.64%)
Jun 17, 2010	34.03	34.04	33.46	33.86	6,705,159	-0.10(-0.31%)
Jun 16, 2010	33.65	34.23	33.46	33.96	7,886,922	-0.02(-0.07%)
Jun 15, 2010	32.53	34.06	32.50	33.98	967	+1.65(+5.12%)
Jun 14, 2010	32.56	32.72	32.02	32.33	7,239,737	+0.16(+0.50%)
Jun 11, 2010	31.46	32.28	31.42	32.17	8,406,851	+0.15(+0.47%)
Jun 10, 2010	31.06	32.09	30.82	32.02	11,772	+1.64(+5.39%)
Jun 09, 2010	31.43	31.59	30.23	30.38	9,198,938	-0.79(-2.54%)
Jun 08, 2010	31.00	31.24	30.13	31.17	1,511	+0.41(+1.32%)
Jun 07, 2010	31.68	32.13	30.65	30.76	7,171,076	-0.65(-2.06%)
Jun 04, 2010	31.41	32.51	31.19	31.41	8,934,427	-1.50(-4.56%)
Jun 03, 2010	33.35	33.50	32.58	32.91	6,436,960	-0.45(-1.34%)
Jun 02, 2010	32.64	33.41	32.12	33.36	81,737	+1.01(+3.14%)