Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.88	30.65	29.57	30.57	6,216,892	+0.89(+3.01%)
Nov 27, 2009	29.80	30.34	29.49	29.68	3,346,974	-1.21(-3.92%)
Nov 25, 2009	30.48	31.07	30.37	30.89	5,247,312	+0.57(+1.87%)
Nov 24, 2009	30.14	30.39	29.80	30.32	5,521,494	+0.02(+0.08%)
Nov 23, 2009	30.58	31.08	30.06	30.30	6,124,673	+0.25(+0.85%)
Nov 20, 2009	30.29	30.78	29.95	30.04	9,203,381	-0.51(-1.67%)
Nov 19, 2009	31.96	32.02	30.46	30.55	9,098,415	-1.68(-5.22%)
Nov 18, 2009	32.07	32.37	31.79	32.23	5,898,942	-0.04(-0.12%)
Nov 17, 2009	31.68	32.35	31.55	32.27	5,827,119	+0.49(+1.53%)
Nov 16, 2009	31.35	32.35	31.14	31.79	10,341,730	+0.87(+2.81%)
Nov 13, 2009	30.70	31.15	30.35	30.92	6,432,620	+0.34(+1.12%)
Nov 12, 2009	31.47	31.70	30.45	30.58	6,208,936	-1.01(-3.20%)
Nov 11, 2009	31.84	32.39	31.30	31.59	5,929,791	-0.04(-0.13%)
Nov 10, 2009	31.43	31.90	30.89	31.63	8,205,927	-0.07(-0.23%)
Nov 09, 2009	30.44	31.79	30.17	31.70	7,256,400	+1.68(+5.60%)
Nov 06, 2009	30.19	30.39	29.41	30.02	7,925,850	+0.07(+0.24%)
Nov 05, 2009	29.88	30.69	29.40	29.95	8,143,121	+0.35(+1.18%)
Nov 04, 2009	30.22	30.73	29.42	29.60	9,666,519	-0.19(-0.64%)
Nov 03, 2009	29.81	30.07	28.81	29.79	10,547,934	-0.67(-2.19%)