Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.82	33.97	33.30	33.82	5,677,174	-0.07(-0.21%)
Jul 29, 2010	33.30	34.17	33.30	33.90	31,664	+0.52(+1.56%)
Jul 28, 2010	33.38	33.56	32.89	33.38	18,761	+0.18(+0.53%)
Jul 27, 2010	33.20	33.71	32.75	33.20	15,044	+0.08(+0.24%)
Jul 26, 2010	32.54	33.32	32.43	33.12	5,429,105	+0.49(+1.49%)
Jul 23, 2010	32.64	32.74	31.64	32.63	13,014,904	-0.99(-2.95%)
Jul 22, 2010	32.74	34.04	32.73	33.62	86,484	+1.59(+4.96%)
Jul 21, 2010	33.51	33.54	31.94	32.03	6,331,051	-1.09(-3.30%)
Jul 20, 2010	33.13	33.16	31.98	33.13	9,391,249	+0.38(+1.15%)
Jul 19, 2010	33.25	33.40	32.43	32.75	6,005,900	-0.34(-1.04%)
Jul 16, 2010	33.13	34.14	32.98	33.10	9,560,248	-1.10(-3.22%)
Jul 15, 2010	35.55	35.56	33.78	34.20	11,425,496	-1.38(-3.88%)
Jul 14, 2010	35.65	35.65	35.03	35.58	16,808	-0.38(-1.04%)
Jul 13, 2010	35.37	36.12	35.10	35.96	7,266	+1.05(+3.02%)
Jul 12, 2010	34.63	34.97	34.40	34.90	3,580,011	+0.00(+0.00%)
Jul 09, 2010	34.90	35.01	33.98	34.90	5,100,896	+0.72(+2.10%)
Jul 08, 2010	34.08	34.52	33.47	34.18	7,760	+0.55(+1.64%)
Jul 07, 2010	31.87	33.70	31.87	33.63	8,672,059	+2.01(+6.37%)
Jul 06, 2010	31.62	32.72	31.19	31.62	31,053	+0.11(+0.35%)
Jul 02, 2010	31.51	32.06	30.84	31.51	5,315,141	-0.12(-0.38%)
Jul 01, 2010	32.16	32.59	30.89	31.63	9,801,605	-0.58(-1.79%)
Jun 30, 2010	32.62	33.18	32.08	32.20	54,842	-0.42(-1.27%)
Jun 29, 2010	32.62	33.94	32.38	32.62	7,047	-2.09(-6.03%)
Jun 25, 2010	34.71	34.83	33.69	34.71	7,877,392	+0.54(+1.57%)
Jun 24, 2010	34.27	34.89	34.00	34.18	32,288	-0.38(-1.09%)
Jun 23, 2010	34.72	35.09	34.18	34.55	6,451,093	-0.33(-0.94%)
Jun 22, 2010	34.66	35.78	34.38	34.88	22,468	+0.26(+0.74%)
Jun 21, 2010	34.53	35.31	34.46	34.62	8,535,849	+0.55(+1.62%)
Jun 18, 2010	34.07	34.15	33.65	34.07	5,985,952	+0.22(+0.64%)
Jun 17, 2010	34.03	34.04	33.46	33.86	6,705,159	-0.10(-0.31%)
Jun 16, 2010	33.65	34.23	33.46	33.96	7,886,922	-0.02(-0.07%)
Jun 15, 2010	32.53	34.06	32.50	33.98	967	+1.65(+5.12%)
Jun 14, 2010	32.56	32.72	32.02	32.33	7,239,737	+0.16(+0.50%)
Jun 11, 2010	31.46	32.28	31.42	32.17	8,406,851	+0.15(+0.47%)
Jun 10, 2010	31.06	32.09	30.82	32.02	11,772	+1.64(+5.39%)
Jun 09, 2010	31.43	31.59	30.23	30.38	9,198,938	-0.79(-2.54%)
Jun 08, 2010	31.00	31.24	30.13	31.17	1,511	+0.41(+1.32%)
Jun 07, 2010	31.68	32.13	30.65	30.76	7,171,076	-0.65(-2.06%)
Jun 04, 2010	31.41	32.51	31.19	31.41	8,934,427	-1.50(-4.56%)
Jun 03, 2010	33.35	33.50	32.58	32.91	6,436,960	-0.45(-1.34%)
Jun 02, 2010	32.64	33.41	32.12	33.36	81,737	+1.01(+3.14%)
Jun 01, 2010	32.52	33.24	32.32	32.35	5,618,367	-0.66(-1.99%)
May 28, 2010	33.00	33.86	32.68	33.00	5,376,989	-0.73(-2.16%)
May 27, 2010	32.99	33.78	32.82	33.73	5,355,977	+1.52(+4.71%)
May 26, 2010	33.00	33.38	31.97	32.21	7,669,270	-0.27(-0.84%)
May 25, 2010	31.87	32.58	31.23	32.48	15,873	-0.22(-0.66%)
May 24, 2010	33.52	33.91	32.65	32.70	7,267,058	-0.71(-2.13%)
May 21, 2010	32.31	33.59	32.17	33.41	15,299,223	+0.38(+1.16%)
May 20, 2010	33.26	34.30	32.99	33.02	14,608	-0.84(-2.48%)
May 19, 2010	32.99	34.53	32.90	33.86	15,305,086	+0.65(+1.95%)
May 18, 2010	34.53	34.53	32.47	33.22	96,058	-0.83(-2.44%)
May 17, 2010	34.61	34.99	32.65	34.05	14,819,078	-0.12(-0.35%)
May 14, 2010	34.17	34.73	33.65	34.17	15,747,530	-1.72(-4.79%)
May 13, 2010	36.76	36.85	35.88	35.89	8,080,955	-1.36(-3.65%)
May 12, 2010	36.24	37.38	35.62	37.24	9,909,089	+1.46(+4.09%)
May 11, 2010	35.86	36.58	35.55	35.78	15,731	+0.46(+1.31%)
May 10, 2010	34.85	35.40	34.81	35.32	9,081,811	+1.65(+4.89%)
May 07, 2010	34.40	34.95	32.74	33.67	13,935,734	-0.65(-1.89%)
May 06, 2010	34.41	36.39	32.32	34.32	4,108	-0.84(-2.38%)
May 05, 2010	35.44	36.39	34.95	35.16	9,718,517	-0.67(-1.87%)
May 04, 2010	36.21	36.71	35.44	35.83	9,404,894	-0.99(-2.69%)