Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	26.68	28.90	26.68	27.40	4,412,308	-0.17(-0.61%)
Nov 26, 2008	26.00	27.75	25.38	27.56	9,796,214	+0.73(+2.73%)
Nov 25, 2008	26.73	28.07	26.27	26.83	20,379,632	+1.55(+6.14%)
Nov 24, 2008	22.06	25.87	20.88	25.28	15,079,865	+3.92(+18.34%)
Nov 21, 2008	20.98	21.66	18.54	21.36	17,504,234	+1.31(+6.51%)
Nov 20, 2008	20.43	23.05	19.79	20.06	17,297,852	-1.04(-4.94%)
Nov 19, 2008	22.84	23.09	20.86	21.10	14,260,713	-2.19(-9.40%)
Nov 18, 2008	23.94	24.70	21.39	23.29	14,640,370	-0.49(-2.08%)
Nov 17, 2008	23.90	24.90	23.31	23.78	11,129,150	-1.05(-4.23%)
Nov 14, 2008	25.91	27.85	24.77	24.83	0	-1.89(-7.06%)
Nov 13, 2008	24.05	27.59	23.07	26.72	23,898,136	+2.80(+11.72%)
Nov 12, 2008	24.24	25.48	23.50	23.92	12,075,635	-1.60(-6.27%)
Nov 11, 2008	25.45	26.74	24.16	25.52	10,693,529	-0.41(-1.57%)
Nov 10, 2008	28.44	28.44	25.36	25.92	8,507,701	-1.59(-5.79%)
Nov 07, 2008	28.18	28.59	26.68	27.52	0	-0.19(-0.69%)
Nov 06, 2008	29.82	30.65	27.22	27.71	15,246,963	-2.73(-8.97%)
Nov 05, 2008	33.09	33.96	30.26	30.44	9,982,459	-3.65(-10.72%)
Nov 04, 2008	31.86	34.23	31.86	34.09	8,336,247	+2.55(+8.08%)