Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	46.83	47.34	46.52	46.97	4,642,590	+0.42(+0.91%)
Aug 30, 2012	46.64	46.80	46.21	46.54	2,985,242	-0.37(-0.80%)
Aug 29, 2012	47.18	47.30	46.80	46.92	2,724,390	-0.30(-0.63%)
Aug 27, 2012	47.29	47.41	46.79	47.22	2,492,717	-0.03(-0.07%)
Aug 24, 2012	46.10	47.42	46.10	47.25	5,330,208	+1.03(+2.23%)
Aug 23, 2012	46.34	46.61	46.10	46.22	3,008,630	-0.21(-0.45%)
Aug 22, 2012	46.74	47.00	46.26	46.43	3,735,797	-0.49(-1.04%)
Aug 21, 2012	46.99	47.71	46.80	46.92	4,282,802	-0.02(-0.04%)
Aug 20, 2012	46.93	47.26	46.69	46.94	2,939,602	-0.25(-0.53%)
Aug 17, 2012	47.01	47.22	46.50	47.18	3,017,764	+0.47(+1.00%)
Aug 16, 2012	45.81	47.03	45.77	46.72	4,569,079	+0.99(+2.16%)
Aug 15, 2012	45.80	45.98	45.52	45.73	3,519,964	-0.07(-0.16%)
Aug 14, 2012	46.44	46.69	45.66	45.80	3,789,457	-0.38(-0.83%)
Aug 13, 2012	46.74	46.76	46.02	46.19	3,127,390	-0.42(-0.91%)
Aug 10, 2012	46.72	46.87	46.11	46.61	3,876,299	-0.37(-0.80%)
Aug 09, 2012	46.94	47.13	46.47	46.98	2,936,608	-0.01(-0.02%)
Aug 08, 2012	46.64	47.07	46.27	46.99	4,210,964	+0.02(+0.05%)
Aug 07, 2012	47.23	47.65	46.86	46.97	4,328,105	-0.09(-0.19%)
Aug 06, 2012	47.85	47.96	47.03	47.06	3,383,570	-0.74(-1.55%)
Aug 03, 2012	46.59	48.10	46.56	47.80	5,567,883	+2.00(+4.37%)
Aug 02, 2012	45.60	46.15	44.98	45.80	4,441,370	-0.39(-0.84%)