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	11,476,023	-1.91(-6.15%)
Oct 29, 2009	30.25	31.05	29.79	31.04	7,472,089	+1.28(+4.31%)
Oct 28, 2009	31.32	31.62	29.72	29.76	10,343,933	-1.81(-5.72%)
Oct 27, 2009	31.47	32.28	31.21	31.56	9,710,917	+0.14(+0.46%)
Oct 26, 2009	32.84	33.20	31.17	31.42	13,112,936	-1.17(-3.59%)
Oct 23, 2009	32.77	32.89	32.00	32.59	25,980,054	+2.09(+6.84%)
Oct 22, 2009	29.30	30.72	28.98	30.50	12,181,094	+1.35(+4.64%)
Oct 21, 2009	29.21	30.42	29.00	29.15	7,477,003	-0.21(-0.73%)
Oct 20, 2009	29.27	29.45	29.18	29.37	6,533,539	-0.30(-1.02%)
Oct 19, 2009	29.29	30.07	28.93	29.67	8,887,777	+0.74(+2.56%)
Oct 16, 2009	29.81	30.04	28.90	28.93	10,520,075	-1.41(-4.64%)
Oct 15, 2009	29.79	30.68	29.21	30.34	17,707,782	-0.98(-3.13%)
Oct 14, 2009	30.61	31.39	29.98	31.32	11,527,536	+0.92(+3.04%)
Oct 13, 2009	30.25	30.58	29.81	30.39	8,751,173	-0.10(-0.31%)
Oct 12, 2009	30.23	30.80	29.93	30.49	6,615,068	+0.56(+1.86%)
Oct 09, 2009	29.82	30.15	29.37	29.93	5,894,047	+0.11(+0.37%)
Oct 08, 2009	29.72	30.07	29.41	29.82	8,760,438	+0.42(+1.43%)
Oct 07, 2009	28.46	29.49	28.38	29.40	9,830,592	+0.78(+2.73%)
Oct 06, 2009	28.34	29.25	27.64	28.62	8,907,118	+0.02(+0.08%)
Oct 05, 2009	27.54	28.71	27.46	28.59	13,494,905	+2.18(+8.26%)
Oct 02, 2009	26.06	27.00	25.91	26.41	10,929,898	-0.36(-1.34%)