Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	45.72	45.82	44.70	44.89	9,104,897	-0.56(-1.22%)
Mar 29, 2012	45.35	45.69	44.94	45.44	5,637,907	-0.44(-0.97%)
Mar 28, 2012	45.90	46.14	45.11	45.89	5,979,854	+0.08(+0.18%)
Mar 27, 2012	46.16	46.30	45.68	45.81	8,420,622	-0.22(-0.47%)
Mar 26, 2012	45.27	46.06	44.87	46.02	9,166,131	+1.14(+2.53%)
Mar 23, 2012	43.84	44.98	43.83	44.89	7,402,445	+1.06(+2.43%)
Mar 22, 2012	44.13	44.49	43.54	43.83	6,399,876	-0.77(-1.73%)
Mar 21, 2012	44.91	45.19	44.40	44.60	6,726,379	+0.20(+0.45%)
Mar 20, 2012	44.16	44.57	43.78	44.40	7,930,650	+0.02(+0.05%)
Mar 19, 2012	44.24	45.25	43.97	44.37	9,484,639	+0.48(+1.10%)
Mar 16, 2012	43.61	44.29	43.48	43.89	10,641,848	+0.70(+1.62%)
Mar 15, 2012	41.78	43.65	41.77	43.19	28,748,896	+1.05(+2.48%)
Mar 14, 2012	40.96	42.68	40.84	42.14	11,579,763	+1.11(+2.71%)
Mar 13, 2012	39.77	41.14	39.74	41.03	5,775,703	+1.59(+4.02%)
Mar 12, 2012	40.10	40.12	39.19	39.44	4,092,522	-0.68(-1.69%)
Mar 09, 2012	39.93	40.57	39.63	40.12	5,280,648	+0.31(+0.79%)
Mar 08, 2012	39.48	39.86	39.03	39.81	3,688,560	+0.68(+1.73%)
Mar 07, 2012	38.84	39.33	38.73	39.13	4,842,831	+0.26(+0.66%)
Mar 06, 2012	39.30	39.46	38.81	38.87	4,175,995	-0.89(-2.25%)
Mar 05, 2012	40.15	40.20	39.52	39.77	4,054,266	-0.41(-1.02%)
Mar 02, 2012	40.52	40.61	40.00	40.18	4,744,457	-0.28(-0.70%)