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%)
Sep 01, 2011	36.88	37.19	36.36	36.40	8,589,569	-0.60(-1.63%)
Aug 31, 2011	36.58	37.33	36.48	37.00	6,048,964	+0.55(+1.50%)
Aug 30, 2011	36.18	36.83	35.67	36.46	6,386,304	-0.02(-0.04%)
Aug 29, 2011	36.12	36.47	35.92	36.47	5,405,935	+0.93(+2.62%)
Aug 26, 2011	34.62	35.79	34.02	35.54	6,166,042	+0.68(+1.96%)
Aug 25, 2011	35.76	36.61	34.66	34.86	8,257,271	-0.32(-0.91%)
Aug 24, 2011	34.36	35.90	34.13	35.18	7,631,471	+0.79(+2.29%)
Aug 23, 2011	33.35	34.39	32.81	34.39	7,854,163	+1.34(+4.06%)
Aug 22, 2011	34.05	34.32	32.80	33.05	6,239,525	-0.14(-0.41%)
Aug 19, 2011	33.32	34.52	33.13	33.18	6,839,100	-0.51(-1.50%)
Aug 18, 2011	34.36	34.51	33.27	33.69	11,175,888	-2.04(-5.71%)
Aug 17, 2011	36.11	36.46	35.27	35.73	6,051,692	-0.06(-0.18%)
Aug 16, 2011	36.03	36.30	35.52	35.80	7,062,070	-0.68(-1.87%)
Aug 15, 2011	35.58	37.08	35.44	36.48	8,858,292	+1.30(+3.70%)
Aug 12, 2011	35.92	37.06	34.84	35.18	12,651,383	-0.29(-0.82%)
Aug 11, 2011	33.65	35.88	33.56	35.47	16,000,423	+2.48(+7.53%)
Aug 10, 2011	33.27	35.01	32.13	32.98	24,953,856	+0.23(+0.69%)
Aug 09, 2011	33.67	32.81	29.83	32.76	16,389,254	+2.56(+8.48%)
Aug 08, 2011	33.67	34.16	28.84	30.20	22,720,764	-4.15(-12.08%)
Aug 05, 2011	34.96	35.29	32.90	34.35	15,862,136	-0.24(-0.70%)
Aug 04, 2011	36.35	36.36	34.59	34.59	10,447,511	-2.30(-6.22%)
Aug 03, 2011	36.33	37.04	35.58	36.88	7,678,986	+0.71(+1.95%)
Aug 02, 2011	37.62	37.78	36.17	36.18	9,551,549	-1.64(-4.33%)
Aug 01, 2011	38.63	38.81	37.65	37.81	6,412,110	-0.55(-1.42%)
Jul 29, 2011	37.94	38.55	37.38	38.36	6,746,390	+0.14(+0.36%)
Jul 28, 2011	38.30	38.96	38.14	38.22	4,313,499	+0.02(+0.04%)
Jul 27, 2011	38.99	39.07	38.16	38.21	6,230,591	-0.99(-2.52%)
Jul 26, 2011	39.20	39.53	38.70	39.20	6,174,789	-0.03(-0.08%)
Jul 25, 2011	39.54	39.78	39.13	39.23	5,291,708	-0.61(-1.53%)
Jul 22, 2011	40.05	40.17	39.71	39.84	4,904,114	-0.29(-0.72%)
Jul 21, 2011	39.53	40.45	39.45	40.13	10,015,065	+0.84(+2.14%)
Jul 20, 2011	39.18	39.59	38.83	39.28	7,131,539	+0.31(+0.80%)
Jul 19, 2011	38.94	39.48	38.40	38.97	8,357,063	+0.17(+0.43%)
Jul 18, 2011	38.83	39.24	38.16	38.80	9,388,263	-0.12(-0.31%)
Jul 15, 2011	39.32	39.36	38.48	38.92	16,057,379	-0.20(-0.51%)
Jul 14, 2011	40.54	40.69	39.03	39.12	50,072,180	-1.70(-4.17%)
Jul 13, 2011	41.92	41.82	40.66	40.82	12,618,894	-1.10(-2.62%)
Jul 12, 2011	41.77	42.49	41.72	41.92	3,536,461	+0.14(+0.33%)
Jul 11, 2011	42.41	42.83	41.64	41.79	4,973,171	-1.32(-3.05%)
Jul 08, 2011	42.94	43.55	42.91	43.10	4,136,552	-0.48(-1.10%)
Jul 07, 2011	43.38	44.11	43.23	43.59	6,080,350	+0.95(+2.22%)
Jul 06, 2011	42.35	42.68	41.76	42.64	4,484,851	+0.06(+0.13%)
Jul 05, 2011	42.18	42.67	41.64	42.58	4,781,337	+0.33(+0.78%)