Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	32.45	32.86	31.84	31.84	6,719,558	-1.12(-3.41%)
Sep 29, 2011	33.77	33.85	32.09	32.97	8,822,008	+0.07(+0.22%)
Sep 28, 2011	34.12	34.44	32.90	32.90	7,219,993	-1.20(-3.51%)
Sep 27, 2011	36.08	36.31	33.83	34.09	8,948,731	-0.35(-1.03%)
Sep 26, 2011	33.23	34.54	32.82	34.45	6,826,377	+1.55(+4.71%)
Sep 23, 2011	32.46	33.10	32.27	32.90	8,218,638	+0.11(+0.34%)
Sep 22, 2011	32.30	33.69	31.99	32.78	13,966,522	-0.47(-1.43%)
Sep 21, 2011	34.13	34.73	33.24	33.26	8,557,511	-0.83(-2.43%)
Sep 20, 2011	34.61	34.96	34.04	34.08	5,314,971	-0.24(-0.70%)
Sep 19, 2011	33.71	34.59	33.40	34.33	5,711,492	-0.20(-0.58%)
Sep 16, 2011	35.02	35.39	34.08	34.53	8,196,365	-0.39(-1.13%)
Sep 15, 2011	35.07	35.13	33.65	34.92	15,183,317	-0.05(-0.14%)
Sep 14, 2011	34.59	35.45	33.78	34.97	7,310,975	+0.69(+2.02%)
Sep 13, 2011	34.33	35.02	34.03	34.28	6,284,373	+0.06(+0.19%)
Sep 12, 2011	32.80	34.32	32.72	34.21	7,680,827	+0.64(+1.91%)
Sep 09, 2011	34.06	34.58	33.39	33.57	7,531,619	-1.06(-3.06%)
Sep 08, 2011	35.14	35.58	34.58	34.63	6,354,576	-0.76(-2.16%)
Sep 07, 2011	34.41	35.57	34.26	35.39	8,663,408	+1.86(+5.56%)
Sep 06, 2011	32.80	33.61	32.48	33.53	7,473,815	-0.44(-1.30%)
Sep 02, 2011	35.31	35.39	33.67	33.97	10,144,446	-2.43(-6.67%)