Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	63.68	63.82	62.51	62.87	2,753,439	-0.51(-0.80%)
May 27, 2016	62.56	63.37	63.37	63.37	3,275,218	+1.09(+1.75%)
May 26, 2016	62.69	62.80	62.03	62.28	1,913,484	-0.61(-0.97%)
May 25, 2016	61.84	63.11	61.67	62.89	3,223,716	+1.42(+2.30%)
May 24, 2016	60.87	61.67	59.74	61.48	2,383,616	+0.83(+1.37%)
May 23, 2016	60.79	61.36	60.45	60.64	2,201,712	-0.24(-0.39%)
May 20, 2016	60.74	61.43	60.48	60.88	2,391,828	+0.34(+0.57%)
May 19, 2016	60.41	61.62	59.98	60.54	4,031,803	-0.39(-0.63%)
May 18, 2016	59.08	60.95	58.93	60.93	5,055,237	+1.85(+3.12%)
May 17, 2016	59.12	59.80	58.72	59.08	3,121,100	-0.39(-0.65%)
May 16, 2016	58.82	59.79	58.69	59.47	3,120,696	+0.49(+0.83%)
May 13, 2016	59.36	60.05	58.65	58.98	2,865,585	-0.56(-0.94%)
May 12, 2016	60.23	60.71	59.09	59.54	2,458,059	-0.51(-0.84%)
May 11, 2016	60.45	60.98	60.04	60.04	2,825,992	-0.67(-1.11%)
May 10, 2016	59.75	60.84	59.71	60.72	3,106,158	+1.31(+2.21%)
May 09, 2016	60.01	60.06	59.10	59.40	3,267,658	+0.18(+0.30%)
May 06, 2016	58.72	59.26	58.40	59.22	4,033,642	+0.23(+0.39%)
May 05, 2016	59.68	60.02	58.55	58.99	6,263,124	-0.48(-0.80%)
May 04, 2016	60.73	60.74	59.12	59.47	4,754,072	-1.95(-3.18%)
May 03, 2016	61.93	62.06	60.97	61.42	2,559,367	-1.37(-2.19%)