Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	30.83	30.83	28.63	29.13	11,474,555	-1.91(-6.15%)
Oct 29, 2009	30.25	31.05	29.79	31.04	7,471,132	+1.28(+4.31%)
Oct 28, 2009	31.33	31.62	29.73	29.76	10,342,609	-1.81(-5.72%)
Oct 27, 2009	31.48	32.28	31.22	31.57	9,709,674	+0.14(+0.46%)
Oct 26, 2009	32.85	33.21	31.18	31.42	13,111,258	-1.17(-3.59%)
Oct 23, 2009	32.78	32.90	32.00	32.59	25,976,730	+2.09(+6.84%)
Oct 22, 2009	29.31	30.72	28.98	30.51	12,179,535	+1.35(+4.64%)
Oct 21, 2009	29.22	30.42	29.00	29.15	7,476,046	-0.21(-0.73%)
Oct 20, 2009	29.27	29.45	29.18	29.37	6,532,703	-0.30(-1.02%)
Oct 19, 2009	29.29	30.07	28.93	29.67	8,886,640	+0.74(+2.56%)
Oct 16, 2009	29.82	30.05	28.90	28.93	10,518,728	-1.41(-4.64%)
Oct 15, 2009	29.79	30.68	29.21	30.34	17,705,516	-0.98(-3.13%)
Oct 14, 2009	30.61	31.39	29.98	31.32	11,526,061	+0.92(+3.04%)
Oct 13, 2009	30.25	30.59	29.82	30.40	8,750,053	-0.10(-0.31%)
Oct 12, 2009	30.24	30.80	29.93	30.49	6,614,222	+0.56(+1.86%)
Oct 09, 2009	29.82	30.15	29.38	29.93	5,893,292	+0.11(+0.37%)
Oct 08, 2009	29.72	30.07	29.42	29.82	8,759,317	+0.42(+1.43%)
Oct 07, 2009	28.46	29.49	28.38	29.40	9,829,334	+0.78(+2.73%)
Oct 06, 2009	28.34	29.25	27.64	28.62	8,905,978	+0.02(+0.08%)
Oct 05, 2009	27.54	28.72	27.46	28.60	13,493,178	+2.18(+8.26%)
Oct 02, 2009	26.06	27.01	25.92	26.42	10,928,499	-0.36(-1.34%)