Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	45.69	46.16	45.33	46.00	6,129,933	+0.04(+0.09%)
Sep 27, 2012	45.00	46.07	44.96	45.96	7,261,531	+1.36(+3.04%)
Sep 26, 2012	45.13	45.15	44.49	44.60	4,938,657	-0.50(-1.11%)
Sep 25, 2012	46.44	46.64	45.08	45.10	7,497,849	-1.17(-2.53%)
Sep 24, 2012	45.84	46.83	45.68	46.27	4,894,306	+0.07(+0.16%)
Sep 21, 2012	47.22	47.23	46.17	46.20	6,652,417	-0.64(-1.36%)
Sep 20, 2012	46.58	46.94	46.43	46.84	4,376,335	+0.06(+0.14%)
Sep 19, 2012	46.67	46.93	46.49	46.77	5,494,455	+0.07(+0.16%)
Sep 18, 2012	47.21	47.21	46.39	46.70	4,740,045	-0.71(-1.50%)
Sep 17, 2012	47.75	47.84	47.29	47.41	5,067,903	-0.49(-1.03%)
Sep 14, 2012	47.51	48.20	47.37	47.90	7,127,894	+0.31(+0.66%)
Sep 13, 2012	46.64	47.92	46.25	47.59	6,501,870	+0.86(+1.83%)
Sep 12, 2012	45.80	46.88	45.80	46.73	9,482,272	+1.17(+2.57%)
Sep 11, 2012	45.96	45.96	45.18	45.56	9,614,420	-0.46(-1.00%)
Sep 10, 2012	46.43	46.76	45.96	46.02	5,505,248	-0.30(-0.64%)
Sep 07, 2012	46.23	46.46	45.56	46.32	5,942,798	+0.20(+0.44%)
Sep 06, 2012	45.79	46.23	45.53	46.12	12,425,321	+0.80(+1.76%)
Sep 05, 2012	45.03	45.34	44.70	45.32	44,067,476	-0.26(-0.57%)