Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.308	9.989	8.943	9.704	22,030,822	+0.71(+7.84%)
Mar 30, 2009	10.85	10.85	8.832	8.998	25,524,198	-2.74(-23.36%)
Mar 26, 2009	11.69	12.02	10.89	11.74	22,844,424	+0.28(+2.42%)
Mar 25, 2009	11.05	11.58	10.47	11.46	24,273,042	+0.91(+8.64%)
Mar 24, 2009	10.35	11.46	10.08	10.55	21,025,794	-0.25(-2.28%)
Mar 23, 2009	9.966	10.80	9.918	10.80	25,544,016	+1.81(+20.11%)
Mar 20, 2009	9.712	9.791	8.586	8.991	24,940,682	-1.67(-15.69%)
Mar 19, 2009	11.30	11.87	9.680	10.66	22,588,732	-0.62(-5.48%)
Mar 18, 2009	10.15	11.43	9.522	11.28	34,581,172	+0.68(+6.43%)
Mar 17, 2009	9.894	10.60	9.569	10.60	17,292,160	+0.63(+6.36%)
Mar 16, 2009	10.47	11.12	9.926	9.966	33,898,232	+0.01(+0.08%)
Mar 13, 2009	10.63	10.64	9.117	9.958	0	-0.59(-5.64%)
Mar 12, 2009	8.539	10.89	8.301	10.55	34,037,644	+1.97(+23.01%)
Mar 11, 2009	7.928	8.808	7.452	8.578	29,907,232	+0.61(+7.66%)
Mar 10, 2009	7.912	8.087	7.096	7.968	31,654,530	+1.05(+15.12%)
Mar 09, 2009	6.303	7.667	6.184	6.921	26,038,844	+0.33(+5.05%)
Mar 06, 2009	7.326	7.405	6.327	6.588	0	-0.54(-7.56%)
Mar 05, 2009	7.770	8.277	6.882	7.127	22,565,640	-1.16(-13.97%)
Mar 04, 2009	8.554	9.514	7.230	8.285	22,333,006	+0.32(+3.98%)