Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	45.72	45.82	44.70	44.89	9,104,897	-0.56(-1.22%)
Mar 29, 2012	45.35	45.69	44.94	45.44	5,637,907	-0.44(-0.97%)
Mar 28, 2012	45.90	46.14	45.11	45.89	5,979,854	+0.08(+0.18%)
Mar 27, 2012	46.16	46.30	45.68	45.81	8,420,622	-0.22(-0.47%)
Mar 26, 2012	45.27	46.06	44.87	46.02	9,166,131	+1.14(+2.53%)
Mar 23, 2012	43.84	44.98	43.83	44.89	7,402,445	+1.06(+2.43%)
Mar 22, 2012	44.13	44.49	43.54	43.83	6,399,876	-0.77(-1.73%)
Mar 21, 2012	44.91	45.19	44.40	44.60	6,726,379	+0.20(+0.45%)
Mar 20, 2012	44.16	44.57	43.78	44.40	7,930,650	+0.02(+0.05%)
Mar 19, 2012	44.24	45.25	43.97	44.37	9,484,639	+0.48(+1.10%)
Mar 16, 2012	43.61	44.29	43.48	43.89	10,641,848	+0.70(+1.62%)
Mar 15, 2012	41.78	43.65	41.77	43.19	28,748,896	+1.05(+2.48%)
Mar 14, 2012	40.96	42.68	40.84	42.14	11,579,763	+1.11(+2.71%)
Mar 13, 2012	39.77	41.14	39.74	41.03	5,775,703	+1.59(+4.02%)
Mar 12, 2012	40.10	40.12	39.19	39.44	4,092,522	-0.68(-1.69%)
Mar 09, 2012	39.93	40.57	39.63	40.12	5,280,648	+0.31(+0.79%)
Mar 08, 2012	39.48	39.86	39.03	39.81	3,688,560	+0.68(+1.73%)
Mar 07, 2012	38.84	39.33	38.73	39.13	4,842,831	+0.26(+0.66%)
Mar 06, 2012	39.30	39.46	38.81	38.87	4,175,995	-0.89(-2.25%)
Mar 05, 2012	40.15	40.20	39.52	39.77	4,054,266	-0.41(-1.02%)
Mar 02, 2012	40.52	40.61	40.00	40.18	4,744,457	-0.28(-0.70%)
Mar 01, 2012	40.68	40.95	40.23	40.46	7,925,136	-0.29(-0.71%)
Feb 29, 2012	40.54	41.33	40.43	40.75	35,855,540	+0.19(+0.46%)
Feb 28, 2012	40.16	40.77	40.07	40.56	8,143,636	+0.51(+1.27%)
Feb 27, 2012	39.51	40.24	39.35	40.06	5,660,691	+0.36(+0.91%)
Feb 24, 2012	39.69	39.86	39.50	39.69	5,713,877	-0.01(-0.02%)
Feb 23, 2012	39.24	39.86	38.90	39.70	8,526,997	+0.85(+2.18%)
Feb 22, 2012	39.03	39.39	38.74	38.86	4,507,841	-0.33(-0.84%)
Feb 21, 2012	39.46	39.47	38.92	39.19	6,464,684	-0.14(-0.35%)
Feb 17, 2012	39.73	39.94	39.30	39.32	5,459,973	-0.37(-0.93%)
Feb 16, 2012	39.46	39.90	39.19	39.69	7,278,443	+0.09(+0.22%)
Feb 15, 2012	39.63	40.28	39.46	39.61	11,606,077	+0.97(+2.50%)
Feb 14, 2012	38.79	38.79	38.24	38.64	4,162,067	-0.41(-1.05%)
Feb 13, 2012	39.15	39.45	38.66	39.05	5,475,334	+0.17(+0.43%)
Feb 10, 2012	39.07	39.18	38.66	38.88	4,237,512	-0.66(-1.67%)
Feb 09, 2012	39.05	39.66	38.61	39.54	6,715,634	+0.58(+1.49%)
Feb 08, 2012	37.99	39.06	37.99	38.96	8,805,378	+0.92(+2.41%)
Feb 07, 2012	38.48	38.62	37.92	38.04	9,101,874	-0.49(-1.27%)
Feb 06, 2012	39.31	39.36	38.40	38.53	6,570,257	-1.13(-2.84%)
Feb 03, 2012	38.41	40.16	38.41	39.66	10,124,203	+1.86(+4.92%)
Feb 02, 2012	37.69	38.27	37.43	37.80	5,519,712	+0.27(+0.73%)
Feb 01, 2012	37.02	37.84	37.01	37.53	7,517,687	+0.72(+1.97%)
Jan 31, 2012	36.27	37.04	36.13	36.80	9,545,756	+0.76(+2.12%)
Jan 30, 2012	36.50	36.51	35.64	36.04	8,168,407	-1.01(-2.71%)
Jan 27, 2012	36.33	37.17	36.28	37.05	5,818,755	+0.35(+0.96%)
Jan 26, 2012	36.80	37.27	36.21	36.69	9,043,778	+0.00(+0.00%)
Jan 25, 2012	36.10	36.80	35.92	36.69	7,601,612	+0.46(+1.27%)
Jan 24, 2012	36.72	36.78	36.04	36.23	8,937,906	-0.84(-2.28%)
Jan 23, 2012	36.93	37.17	36.64	37.08	6,834,090	+0.05(+0.13%)
Jan 20, 2012	36.32	37.25	36.00	37.03	21,280,620	-2.20(-5.62%)
Jan 19, 2012	39.73	39.93	39.05	39.23	8,445,461	-0.28(-0.71%)
Jan 18, 2012	39.16	39.77	38.91	39.52	5,568,591	+0.26(+0.66%)
Jan 17, 2012	39.57	39.90	39.18	39.26	6,665,357	-0.07(-0.18%)
Jan 13, 2012	38.46	39.39	38.16	39.33	6,268,940	+0.39(+1.01%)
Jan 12, 2012	38.67	39.00	38.14	38.94	7,467,670	+0.56(+1.45%)
Jan 11, 2012	38.17	38.75	37.89	38.38	5,058,951	+0.02(+0.06%)
Jan 10, 2012	37.75	38.61	37.42	38.36	10,389,692	+1.15(+3.09%)
Jan 09, 2012	36.45	37.27	36.35	37.21	6,936,951	+0.88(+2.41%)
Jan 06, 2012	36.44	36.92	36.14	36.33	4,158,486	-0.02(-0.04%)
Jan 05, 2012	35.56	37.18	35.44	36.35	8,312,754	+0.55(+1.53%)