Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	30.39	30.49	28.98	29.05	14,263,139	-0.23(-0.78%)
Jun 27, 2008	29.45	29.82	28.52	29.28	15,852,839	-0.26(-0.88%)
Jun 26, 2008	30.20	30.31	29.43	29.54	19,127,756	-1.90(-6.03%)
Jun 25, 2008	31.44	33.25	30.73	31.44	16,888,696	+0.11(+0.37%)
Jun 24, 2008	30.04	32.03	29.84	31.32	12,876,911	+1.12(+3.69%)
Jun 23, 2008	31.34	31.60	29.78	30.21	15,353,625	-1.05(-3.37%)
Jun 20, 2008	31.36	32.33	31.00	31.26	14,804,477	-0.75(-2.34%)
Jun 19, 2008	32.29	32.64	30.95	32.01	14,610,496	-0.37(-1.13%)
Jun 18, 2008	32.92	33.04	31.26	32.38	21,379,964	-1.15(-3.44%)
Jun 17, 2008	35.29	35.41	33.52	33.53	12,297,559	-1.35(-3.88%)
Jun 16, 2008	33.87	35.67	33.43	34.88	12,154,397	+0.78(+2.29%)
Jun 13, 2008	33.91	34.32	32.77	34.10	10,446,772	+0.81(+2.43%)
Jun 12, 2008	32.83	34.42	32.77	33.29	10,038,288	+0.79(+2.45%)
Jun 11, 2008	33.88	33.93	32.36	32.50	10,950,707	-1.19(-3.54%)
Jun 10, 2008	34.19	34.47	33.26	33.69	12,012,351	-0.28(-0.81%)
Jun 09, 2008	35.30	36.45	33.57	33.97	16,554,083	-1.31(-3.71%)
Jun 06, 2008	36.92	36.92	35.11	35.27	14,563,587	-2.65(-6.99%)
Jun 05, 2008	36.34	38.14	36.10	37.93	13,667,853	+1.86(+5.17%)
Jun 04, 2008	35.56	37.31	35.50	36.06	11,125,638	+0.23(+0.64%)
Jun 03, 2008	36.02	36.52	35.14	35.83	11,524,710	+0.24(+0.69%)
Jun 02, 2008	36.57	36.57	35.30	35.59	10,912,584	-1.19(-3.24%)
May 30, 2008	36.99	37.38	36.40	36.78	9,792,477	-0.35(-0.95%)
May 29, 2008	37.08	37.53	36.49	37.13	8,633,077	+0.05(+0.12%)
May 28, 2008	37.37	37.54	36.22	37.08	9,701,410	-0.05(-0.14%)
May 27, 2008	36.29	37.48	36.29	37.14	8,015,796	+0.86(+2.36%)
May 26, 2008	37.01	37.05	36.10	36.28	0	+0.00(+0.00%)
May 23, 2008	37.01	37.05	36.10	36.28	7,904,903	-1.11(-2.96%)
May 22, 2008	36.65	37.77	36.19	37.39	7,678,201	+0.72(+1.96%)
May 21, 2008	38.02	38.49	36.52	36.67	11,150,845	-1.36(-3.58%)
May 20, 2008	38.87	38.87	37.60	38.03	14,118,632	-1.49(-3.77%)
May 19, 2008	39.57	41.10	39.30	39.52	7,750,356	+0.05(+0.12%)
May 16, 2008	40.27	40.30	38.91	39.48	7,888,466	-0.80(-1.99%)
May 15, 2008	39.11	40.42	38.99	40.28	9,874,731	+1.11(+2.83%)
May 14, 2008	39.81	40.13	39.03	39.17	7,629,331	-0.38(-0.97%)
May 13, 2008	40.75	41.07	39.37	39.55	10,729,988	-1.66(-4.02%)
May 12, 2008	40.60	41.54	40.10	41.21	7,204,040	+0.77(+1.91%)
May 09, 2008	40.72	41.56	40.19	40.44	7,615,955	-0.65(-1.58%)
May 08, 2008	41.49	41.56	40.26	41.09	8,333,700	-0.34(-0.81%)
May 07, 2008	42.88	43.18	41.24	41.43	11,297,775	-1.35(-3.15%)
May 06, 2008	41.55	43.56	41.12	42.77	9,121,273	+0.43(+1.01%)
May 05, 2008	41.68	43.38	41.66	42.34	6,753,889	+0.13(+0.31%)
May 02, 2008	43.41	44.09	41.79	42.21	13,027,883	-0.45(-1.06%)
May 01, 2008	40.53	42.73	40.13	42.66	8,540,178	+2.16(+5.32%)
Apr 30, 2008	41.14	41.39	40.17	40.51	17,749,764	-0.47(-1.14%)
Apr 29, 2008	41.04	41.85	40.43	40.98	8,242,903	-0.16(-0.39%)
Apr 28, 2008	39.13	41.72	38.44	41.14	16,379,765	+2.22(+5.72%)
Apr 25, 2008	37.69	39.06	37.25	38.91	8,548,165	+1.88(+5.08%)
Apr 24, 2008	35.07	37.22	35.06	37.03	8,547,386	+1.90(+5.41%)
Apr 23, 2008	35.66	35.77	34.41	35.13	9,416,133	-0.32(-0.89%)
Apr 22, 2008	36.34	36.57	35.13	35.45	8,933,944	-1.13(-3.09%)
Apr 21, 2008	35.82	36.99	35.77	36.58	11,180,919	+0.50(+1.38%)
Apr 18, 2008	38.19	38.98	35.79	36.08	20,147,548	-1.17(-3.14%)
Apr 17, 2008	35.09	37.76	34.73	37.25	15,305,524	+1.90(+5.38%)
Apr 16, 2008	36.11	36.21	35.08	35.35	14,401,811	+0.21(+0.61%)
Apr 15, 2008	36.19	37.30	35.07	35.14	12,705,061	-0.88(-2.44%)
Apr 14, 2008	36.50	36.69	35.57	36.01	10,298,024	-0.90(-2.44%)
Apr 11, 2008	36.78	38.25	36.60	36.92	11,720,416	-1.01(-2.66%)
Apr 10, 2008	37.99	38.75	37.23	37.93	12,782,526	-0.77(-1.99%)
Apr 09, 2008	40.83	40.89	38.30	38.70	13,080,930	-2.20(-5.38%)
Apr 08, 2008	39.97	41.27	39.55	40.90	8,348,301	+0.34(+0.85%)
Apr 07, 2008	39.74	42.02	39.52	40.55	11,392,683	+1.37(+3.49%)
Apr 04, 2008	40.13	40.70	38.92	39.19	10,366,836	-1.31(-3.25%)
Apr 03, 2008	39.32	40.65	39.04	40.50	10,002,278	-0.15(-0.36%)
Apr 02, 2008	41.02	42.04	40.13	40.65	9,339,036	-0.23(-0.56%)