Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	41.05	41.76	40.43	41.41	4,633,666	+0.31(+0.77%)
May 30, 2012	41.46	41.46	40.67	41.10	4,948,875	-0.73(-1.73%)
May 29, 2012	41.47	41.92	41.05	41.82	3,619,775	+0.60(+1.47%)
May 25, 2012	41.51	41.85	41.08	41.22	3,501,119	-0.48(-1.14%)
May 24, 2012	41.10	41.69	40.89	41.69	5,996,899	+1.11(+2.74%)
May 23, 2012	40.05	40.68	39.51	40.58	5,801,911	+0.04(+0.10%)
May 22, 2012	40.35	41.50	40.22	40.54	5,628,197	+0.33(+0.82%)
May 21, 2012	39.61	40.41	39.39	40.21	5,382,787	+0.60(+1.53%)
May 18, 2012	40.24	40.35	39.42	39.60	6,448,848	-0.54(-1.35%)
May 17, 2012	40.43	40.86	40.08	40.14	6,626,319	-0.40(-0.99%)
May 16, 2012	41.58	41.93	40.53	40.55	8,178,396	-0.75(-1.82%)
May 15, 2012	41.82	42.26	41.20	41.30	8,720,141	-0.83(-1.97%)
May 14, 2012	43.21	43.38	42.13	42.13	5,223,055	-1.66(-3.79%)
May 11, 2012	43.29	44.08	43.16	43.78	5,543,651	+0.05(+0.11%)
May 10, 2012	43.57	44.24	43.56	43.74	5,652,641	+0.63(+1.46%)
May 09, 2012	43.13	43.42	42.46	43.11	6,749,995	-0.43(-1.00%)
May 08, 2012	43.99	44.32	42.91	43.54	6,948,700	-0.47(-1.06%)
May 07, 2012	43.55	44.33	43.55	44.01	3,797,420	+0.10(+0.24%)
May 04, 2012	44.22	44.47	43.34	43.91	5,884,523	-0.84(-1.87%)
May 03, 2012	45.33	45.37	44.59	44.74	4,219,410	-0.42(-0.93%)
May 02, 2012	44.98	45.35	44.47	45.16	4,698,360	+0.05(+0.11%)
May 01, 2012	44.52	45.82	44.52	45.11	3,895,521	+0.43(+0.97%)
Apr 30, 2012	44.98	45.18	44.37	44.68	3,126,925	-0.47(-1.03%)
Apr 27, 2012	44.37	45.32	44.33	45.15	5,352,863	+0.98(+2.22%)
Apr 26, 2012	44.12	44.68	43.73	44.16	5,448,959	-0.06(-0.15%)
Apr 25, 2012	44.16	44.36	43.60	44.23	5,424,410	+0.45(+1.03%)
Apr 24, 2012	43.62	44.45	43.52	43.78	7,124,127	+0.23(+0.52%)
Apr 23, 2012	43.30	43.67	42.96	43.55	6,564,697	+0.19(+0.43%)
Apr 20, 2012	44.12	44.28	43.34	43.37	8,503,124	-0.06(-0.15%)
Apr 19, 2012	43.64	43.85	43.08	43.43	5,727,391	-0.27(-0.61%)
Apr 18, 2012	43.22	44.28	42.99	43.70	4,578,480	+0.19(+0.44%)
Apr 17, 2012	43.26	43.76	42.85	43.50	4,840,047	+0.60(+1.39%)
Apr 16, 2012	43.37	43.75	42.57	42.91	5,564,806	-0.15(-0.36%)
Apr 13, 2012	43.91	43.93	43.00	43.06	4,314,044	-0.95(-2.16%)
Apr 12, 2012	43.26	44.08	43.04	44.01	4,158,605	+0.74(+1.71%)
Apr 11, 2012	42.88	43.41	42.77	43.27	6,891,077	+0.84(+1.97%)
Apr 10, 2012	43.54	43.83	42.29	42.43	8,397,900	-1.25(-2.86%)
Apr 09, 2012	44.08	44.12	43.45	43.68	5,609,793	-1.14(-2.53%)
Apr 05, 2012	44.38	45.27	44.35	44.82	5,445,251	+0.21(+0.47%)
Apr 04, 2012	44.65	45.18	44.30	44.61	5,984,384	-0.77(-1.69%)
Apr 03, 2012	45.37	45.53	44.92	45.37	4,371,749	-0.02(-0.04%)
Apr 02, 2012	45.01	45.86	44.66	45.39	6,016,804	+0.50(+1.11%)
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%)