Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	45.68	46.15	45.32	45.99	6,130,718	+0.04(+0.09%)
Sep 27, 2012	44.99	46.06	44.96	45.95	7,262,460	+1.36(+3.04%)
Sep 26, 2012	45.12	45.14	44.48	44.59	4,939,289	-0.50(-1.11%)
Sep 25, 2012	46.43	46.64	45.07	45.10	7,498,808	-1.17(-2.53%)
Sep 24, 2012	45.84	46.82	45.68	46.26	4,894,932	+0.07(+0.16%)
Sep 21, 2012	47.22	47.22	46.17	46.19	6,653,269	-0.64(-1.36%)
Sep 20, 2012	46.57	46.93	46.43	46.83	4,376,895	+0.06(+0.14%)
Sep 19, 2012	46.66	46.93	46.48	46.77	5,495,158	+0.07(+0.16%)
Sep 18, 2012	47.20	47.20	46.39	46.69	4,740,652	-0.71(-1.50%)
Sep 17, 2012	47.74	47.83	47.28	47.40	5,068,552	-0.49(-1.03%)
Sep 14, 2012	47.51	48.19	47.36	47.89	7,128,806	+0.31(+0.66%)
Sep 13, 2012	46.64	47.91	46.24	47.58	6,502,702	+0.86(+1.83%)
Sep 12, 2012	45.80	46.87	45.80	46.72	9,483,486	+1.17(+2.57%)
Sep 11, 2012	45.96	45.96	45.18	45.55	9,615,651	-0.46(-1.00%)
Sep 10, 2012	46.43	46.76	45.95	46.01	5,505,952	-0.30(-0.64%)
Sep 07, 2012	46.22	46.46	45.55	46.31	5,943,558	+0.20(+0.44%)
Sep 06, 2012	45.78	46.22	45.52	46.11	12,426,911	+0.80(+1.76%)
Sep 05, 2012	45.02	45.34	44.69	45.31	44,073,116	-0.26(-0.57%)