Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	45.71	45.82	44.70	44.88	9,106,062	-0.56(-1.22%)
Mar 29, 2012	45.34	45.68	44.94	45.44	5,638,629	-0.44(-0.97%)
Mar 28, 2012	45.89	46.14	45.10	45.88	5,980,619	+0.08(+0.18%)
Mar 27, 2012	46.15	46.29	45.67	45.80	8,421,699	-0.22(-0.47%)
Mar 26, 2012	45.27	46.05	44.87	46.02	9,167,304	+1.14(+2.53%)
Mar 23, 2012	43.84	44.98	43.83	44.88	7,403,392	+1.06(+2.43%)
Mar 22, 2012	44.13	44.48	43.54	43.82	6,400,695	-0.77(-1.73%)
Mar 21, 2012	44.91	45.18	44.39	44.59	6,727,240	+0.20(+0.45%)
Mar 20, 2012	44.16	44.57	43.77	44.39	7,931,665	+0.02(+0.05%)
Mar 19, 2012	44.24	45.24	43.96	44.37	9,485,853	+0.48(+1.10%)
Mar 16, 2012	43.60	44.29	43.47	43.88	10,643,210	+0.70(+1.62%)
Mar 15, 2012	41.77	43.64	41.77	43.18	28,752,576	+1.05(+2.48%)
Mar 14, 2012	40.95	42.68	40.83	42.14	11,581,245	+1.11(+2.71%)
Mar 13, 2012	39.76	41.14	39.74	41.03	5,776,442	+1.59(+4.02%)
Mar 12, 2012	40.10	40.12	39.19	39.44	4,093,046	-0.68(-1.69%)
Mar 09, 2012	39.92	40.57	39.62	40.12	5,281,324	+0.31(+0.79%)
Mar 08, 2012	39.48	39.86	39.02	39.80	3,689,032	+0.68(+1.73%)
Mar 07, 2012	38.84	39.33	38.73	39.13	4,843,451	+0.26(+0.66%)
Mar 06, 2012	39.29	39.46	38.80	38.87	4,176,529	-0.89(-2.25%)
Mar 05, 2012	40.15	40.20	39.51	39.76	4,054,785	-0.41(-1.02%)
Mar 02, 2012	40.52	40.61	39.99	40.17	4,745,064	-0.28(-0.70%)
Mar 01, 2012	40.67	40.95	40.22	40.45	7,926,151	-0.29(-0.71%)
Feb 29, 2012	40.53	41.32	40.43	40.74	35,860,128	+0.19(+0.46%)
Feb 28, 2012	40.16	40.76	40.07	40.56	8,144,678	+0.51(+1.27%)
Feb 27, 2012	39.50	40.24	39.34	40.05	5,661,415	+0.36(+0.91%)
Feb 24, 2012	39.69	39.86	39.50	39.69	5,714,609	-0.01(-0.02%)
Feb 23, 2012	39.24	39.86	38.90	39.70	8,528,088	+0.85(+2.18%)
Feb 22, 2012	39.02	39.38	38.73	38.85	4,508,418	-0.33(-0.84%)
Feb 21, 2012	39.46	39.46	38.92	39.18	6,465,512	-0.14(-0.35%)
Feb 17, 2012	39.72	39.93	39.29	39.32	5,460,672	-0.37(-0.93%)
Feb 16, 2012	39.46	39.90	39.18	39.69	7,279,374	+0.09(+0.22%)
Feb 15, 2012	39.62	40.28	39.46	39.60	11,607,562	+0.97(+2.50%)
Feb 14, 2012	38.79	38.79	38.24	38.63	4,162,600	-0.41(-1.05%)
Feb 13, 2012	39.15	39.45	38.65	39.04	5,476,035	+0.17(+0.43%)
Feb 10, 2012	39.06	39.17	38.65	38.88	4,238,055	-0.66(-1.67%)
Feb 09, 2012	39.04	39.66	38.60	39.54	6,716,494	+0.58(+1.49%)
Feb 08, 2012	37.99	39.05	37.99	38.96	8,806,505	+0.92(+2.41%)
Feb 07, 2012	38.47	38.62	37.92	38.04	9,103,038	-0.49(-1.27%)
Feb 06, 2012	39.30	39.36	38.39	38.53	6,571,098	-1.13(-2.84%)
Feb 03, 2012	38.40	40.16	38.40	39.66	10,125,498	+1.86(+4.92%)
Feb 02, 2012	37.68	38.26	37.43	37.80	5,520,418	+0.27(+0.73%)
Feb 01, 2012	37.02	37.84	37.01	37.52	7,518,649	+0.72(+1.97%)
Jan 31, 2012	36.27	37.03	36.12	36.80	9,546,978	+0.76(+2.12%)
Jan 30, 2012	36.49	36.51	35.63	36.04	8,169,452	-1.01(-2.71%)
Jan 27, 2012	36.33	37.17	36.28	37.04	5,819,500	+0.35(+0.96%)
Jan 26, 2012	36.80	37.27	36.20	36.69	9,044,935	+0.00(+0.00%)
Jan 25, 2012	36.10	36.80	35.91	36.69	7,602,585	+0.46(+1.27%)
Jan 24, 2012	36.71	36.78	36.04	36.23	8,939,050	-0.84(-2.28%)
Jan 23, 2012	36.93	37.16	36.63	37.07	6,834,964	+0.05(+0.13%)
Jan 20, 2012	36.32	37.24	36.00	37.02	21,283,344	-2.20(-5.62%)
Jan 19, 2012	39.73	39.92	39.04	39.23	8,446,542	-0.28(-0.71%)
Jan 18, 2012	39.16	39.77	38.91	39.51	5,569,304	+0.26(+0.66%)
Jan 17, 2012	39.57	39.90	39.17	39.25	6,666,209	-0.07(-0.18%)
Jan 13, 2012	38.46	39.39	38.16	39.33	6,269,742	+0.39(+1.01%)
Jan 12, 2012	38.67	39.00	38.13	38.93	7,468,626	+0.55(+1.45%)
Jan 11, 2012	38.17	38.75	37.89	38.38	5,059,598	+0.02(+0.06%)
Jan 10, 2012	37.74	38.61	37.42	38.35	10,391,022	+1.15(+3.09%)
Jan 09, 2012	36.45	37.27	36.34	37.20	6,937,838	+0.88(+2.41%)
Jan 06, 2012	36.44	36.92	36.14	36.33	4,159,018	-0.02(-0.04%)
Jan 05, 2012	35.55	37.18	35.43	36.34	8,313,817	+0.55(+1.53%)