Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	45.47	45.97	45.17	45.61	4,780,919	+0.41(+0.91%)
Aug 30, 2012	45.29	45.45	44.88	45.20	3,074,190	-0.36(-0.80%)
Aug 29, 2012	45.82	45.93	45.45	45.56	2,805,565	-0.29(-0.63%)
Aug 27, 2012	45.92	46.04	45.44	45.85	2,566,990	-0.03(-0.07%)
Aug 24, 2012	44.77	46.04	44.77	45.88	5,489,026	+1.00(+2.23%)
Aug 23, 2012	45.00	45.26	44.76	44.88	3,098,275	-0.20(-0.45%)
Aug 22, 2012	45.39	45.64	44.92	45.08	3,847,108	-0.48(-1.04%)
Aug 21, 2012	45.63	46.33	45.45	45.56	4,410,412	-0.02(-0.04%)
Aug 20, 2012	45.57	45.89	45.34	45.58	3,027,189	-0.24(-0.53%)
Aug 17, 2012	45.65	45.85	45.16	45.82	3,107,681	+0.45(+1.00%)
Aug 16, 2012	44.49	45.67	44.45	45.37	4,705,218	+0.96(+2.16%)
Aug 15, 2012	44.48	44.65	44.21	44.41	3,624,844	-0.07(-0.16%)
Aug 14, 2012	45.10	45.33	44.34	44.48	3,902,368	-0.37(-0.83%)
Aug 13, 2012	45.38	45.41	44.69	44.85	3,220,573	-0.41(-0.91%)
Aug 10, 2012	45.37	45.51	44.78	45.26	3,991,797	-0.36(-0.80%)
Aug 09, 2012	45.58	45.76	45.13	45.63	3,024,107	-0.01(-0.02%)
Aug 08, 2012	45.29	45.71	44.93	45.63	4,336,434	+0.02(+0.05%)
Aug 07, 2012	45.87	46.27	45.50	45.61	4,457,064	-0.09(-0.19%)
Aug 06, 2012	46.46	46.58	45.67	45.70	3,484,386	-0.72(-1.55%)
Aug 03, 2012	45.25	46.71	45.21	46.42	5,733,783	+1.94(+4.37%)
Aug 02, 2012	44.28	44.81	43.67	44.47	4,573,705	-0.38(-0.84%)
Aug 01, 2012	45.71	45.80	44.81	44.85	3,753,058	-0.69(-1.50%)
Jul 31, 2012	45.82	45.83	45.13	45.54	3,001,763	-0.33(-0.72%)
Jul 30, 2012	46.35	46.40	45.60	45.87	3,247,772	-0.56(-1.22%)
Jul 27, 2012	45.79	46.74	45.30	46.43	4,178,518	+1.00(+2.20%)
Jul 26, 2012	44.96	45.54	44.71	45.43	4,392,591	+1.20(+2.72%)
Jul 25, 2012	44.60	44.91	43.85	44.23	4,384,899	-0.10(-0.24%)
Jul 24, 2012	44.63	45.10	43.98	44.34	4,437,277	-0.24(-0.54%)
Jul 23, 2012	44.25	44.77	43.66	44.58	4,399,836	-0.47(-1.04%)
Jul 20, 2012	45.25	45.71	44.68	45.05	5,136,792	-0.39(-0.87%)
Jul 19, 2012	44.90	47.31	44.83	45.44	14,007,481	+1.19(+2.70%)
Jul 18, 2012	44.84	44.91	43.87	44.25	5,206,258	-0.76(-1.68%)
Jul 17, 2012	44.86	45.13	44.05	45.00	3,339,962	+0.60(+1.34%)
Jul 16, 2012	43.56	44.98	43.56	44.41	5,792,143	+0.54(+1.23%)
Jul 13, 2012	43.10	44.00	42.96	43.87	2,855,946	+0.85(+1.99%)
Jul 12, 2012	43.15	43.28	42.63	43.01	3,047,134	-0.55(-1.26%)
Jul 11, 2012	43.21	43.84	42.91	43.56	3,784,941	+0.39(+0.92%)
Jul 10, 2012	43.37	44.21	42.97	43.17	2,606,290	-0.55(-1.25%)
Jul 09, 2012	43.44	43.76	43.09	43.71	2,088,726	+0.17(+0.39%)
Jul 06, 2012	43.42	43.67	43.30	43.55	2,324,824	-0.41(-0.94%)
Jul 05, 2012	44.13	44.32	43.59	43.96	2,320,538	-0.46(-1.03%)
Jul 03, 2012	44.01	44.61	43.96	44.42	1,636,221	+0.28(+0.64%)
Jul 02, 2012	44.23	44.26	43.38	44.13	3,121,535	+0.07(+0.16%)
Jun 29, 2012	44.17	44.26	43.53	44.06	4,626,111	+0.97(+2.24%)
Jun 28, 2012	42.42	43.13	42.13	43.09	3,577,276	+0.23(+0.55%)
Jun 27, 2012	42.85	43.05	42.37	42.86	3,923,646	+0.02(+0.06%)
Jun 26, 2012	42.16	43.09	42.05	42.84	4,216,900	+0.77(+1.82%)
Jun 25, 2012	41.71	42.44	41.63	42.07	3,876,433	-0.60(-1.40%)
Jun 22, 2012	43.07	43.22	42.52	42.67	9,591,661	-0.08(-0.19%)
Jun 21, 2012	44.21	44.28	42.67	42.75	5,312,032	-1.13(-2.57%)
Jun 20, 2012	44.46	44.66	43.56	43.88	5,641,183	-0.50(-1.13%)
Jun 19, 2012	43.87	44.57	43.84	44.38	5,144,467	+0.76(+1.74%)
Jun 18, 2012	43.21	43.81	42.99	43.62	4,288,695	+0.24(+0.56%)
Jun 15, 2012	43.14	43.54	42.80	43.38	11,708,643	+0.64(+1.51%)
Jun 14, 2012	42.18	43.01	41.89	42.73	5,452,240	+0.76(+1.81%)
Jun 13, 2012	42.51	42.77	41.72	41.97	6,807,702	-0.81(-1.90%)
Jun 12, 2012	42.05	42.99	41.48	42.79	5,713,607	+1.05(+2.51%)
Jun 11, 2012	42.92	42.97	41.70	41.74	5,480,451	-0.65(-1.54%)
Jun 08, 2012	40.98	42.41	40.93	42.39	5,214,235	+1.14(+2.77%)
Jun 07, 2012	41.50	41.88	40.97	41.25	6,428,871	+0.45(+1.11%)
Jun 06, 2012	40.97	41.27	40.60	40.80	6,709,829	+0.27(+0.68%)
Jun 05, 2012	39.18	40.58	39.13	40.52	7,095,931	+1.28(+3.27%)
Jun 04, 2012	39.12	39.71	38.68	39.24	6,262,566	+0.23(+0.58%)