Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	46.46	46.82	46.33	46.70	3,983,774	+0.22(+0.47%)
Apr 29, 2013	46.31	46.53	46.23	46.48	5,765,062	+0.29(+0.63%)
Apr 26, 2013	46.20	46.24	46.07	46.19	4,239,052	+0.10(+0.21%)
Apr 25, 2013	46.11	46.51	45.89	46.09	5,325,568	-0.02(-0.05%)
Apr 24, 2013	45.46	46.16	45.41	46.11	6,913,307	+0.58(+1.28%)
Apr 23, 2013	45.28	45.73	44.85	45.53	6,229,855	+0.79(+1.77%)
Apr 22, 2013	45.49	45.53	44.55	44.74	5,689,768	-0.65(-1.44%)
Apr 19, 2013	44.43	45.65	43.97	45.40	16,541,776	+2.73(+6.40%)
Apr 18, 2013	42.71	43.05	42.30	42.66	6,788,775	+0.02(+0.06%)
Apr 17, 2013	42.70	42.93	42.38	42.64	6,658,151	-0.46(-1.07%)
Apr 16, 2013	43.28	43.41	42.63	43.10	5,902,535	+0.19(+0.43%)
Apr 15, 2013	43.93	43.96	42.88	42.91	6,972,090	-1.26(-2.85%)
Apr 12, 2013	44.12	44.29	43.57	44.18	4,981,841	-0.13(-0.29%)
Apr 11, 2013	45.07	45.11	44.28	44.30	5,520,187	-0.76(-1.69%)
Apr 10, 2013	45.23	45.66	45.05	45.06	4,519,259	-0.04(-0.09%)
Apr 09, 2013	44.85	45.39	44.77	45.10	5,556,800	+0.32(+0.72%)
Apr 08, 2013	44.11	44.83	43.90	44.78	3,405,791	+0.57(+1.28%)
Apr 05, 2013	43.93	44.32	43.50	44.22	4,553,635	-0.29(-0.65%)
Apr 04, 2013	43.76	44.55	43.71	44.51	5,999,521	+0.74(+1.68%)
Apr 03, 2013	44.15	44.22	43.59	43.77	5,114,706	-0.38(-0.86%)
Apr 02, 2013	43.52	44.19	43.52	44.15	5,025,430	+0.77(+1.77%)