Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	45.65	46.11	45.28	45.95	6,135,891	+0.04(+0.09%)
Sep 27, 2012	44.95	46.02	44.92	45.91	7,268,588	+1.35(+3.04%)
Sep 26, 2012	45.08	45.11	44.44	44.56	4,943,457	-0.50(-1.11%)
Sep 25, 2012	46.40	46.60	45.03	45.06	7,505,136	-1.17(-2.53%)
Sep 24, 2012	45.80	46.78	45.64	46.23	4,899,063	+0.07(+0.16%)
Sep 21, 2012	47.18	47.19	46.13	46.15	6,658,883	-0.64(-1.36%)
Sep 20, 2012	46.53	46.89	46.39	46.79	4,380,588	+0.06(+0.14%)
Sep 19, 2012	46.62	46.89	46.44	46.73	5,499,795	+0.07(+0.16%)
Sep 18, 2012	47.16	47.16	46.35	46.65	4,744,652	-0.71(-1.50%)
Sep 17, 2012	47.70	47.79	47.24	47.36	5,072,829	-0.49(-1.03%)
Sep 14, 2012	47.47	48.15	47.32	47.85	7,134,822	+0.31(+0.66%)
Sep 13, 2012	46.60	47.87	46.20	47.54	6,508,189	+0.85(+1.83%)
Sep 12, 2012	45.76	46.83	45.76	46.69	9,491,488	+1.17(+2.57%)
Sep 11, 2012	45.92	45.92	45.14	45.52	9,623,764	-0.46(-1.00%)
Sep 10, 2012	46.39	46.72	45.91	45.98	5,510,598	-0.30(-0.64%)
Sep 07, 2012	46.19	46.42	45.52	46.27	5,948,573	+0.20(+0.44%)
Sep 06, 2012	45.74	46.19	45.48	46.07	12,437,398	+0.80(+1.76%)
Sep 05, 2012	44.98	45.30	44.65	45.27	44,110,304	-0.26(-0.57%)