Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	63.69	63.83	62.52	62.87	2,753,087	-0.51(-0.80%)
May 27, 2016	62.56	63.38	63.38	63.38	3,274,799	+1.09(+1.75%)
May 26, 2016	62.69	62.81	62.04	62.29	1,913,240	-0.61(-0.97%)
May 25, 2016	61.84	63.12	61.68	62.90	3,223,304	+1.42(+2.30%)
May 24, 2016	60.87	61.68	59.75	61.48	2,383,311	+0.83(+1.37%)
May 23, 2016	60.80	61.37	60.45	60.65	2,201,431	-0.24(-0.39%)
May 20, 2016	60.74	61.44	60.49	60.89	2,391,522	+0.34(+0.57%)
May 19, 2016	60.42	61.63	59.99	60.55	4,031,287	-0.39(-0.63%)
May 18, 2016	59.09	60.96	58.94	60.93	5,054,591	+1.85(+3.12%)
May 17, 2016	59.13	59.81	58.73	59.09	3,120,701	-0.39(-0.65%)
May 16, 2016	58.83	59.80	58.70	59.47	3,120,297	+0.49(+0.83%)
May 13, 2016	59.36	60.06	58.65	58.99	2,865,218	-0.56(-0.94%)
May 12, 2016	60.24	60.72	59.10	59.54	2,457,744	-0.51(-0.84%)
May 11, 2016	60.46	60.99	60.05	60.05	2,825,630	-0.67(-1.11%)
May 10, 2016	59.76	60.84	59.72	60.72	3,105,760	+1.31(+2.21%)
May 09, 2016	60.02	60.07	59.11	59.41	3,267,240	+0.18(+0.30%)
May 06, 2016	58.73	59.26	58.41	59.23	4,033,126	+0.23(+0.39%)
May 05, 2016	59.69	60.03	58.56	59.00	6,262,323	-0.48(-0.80%)
May 04, 2016	60.74	60.75	59.13	59.48	4,753,463	-1.95(-3.18%)
May 03, 2016	61.94	62.06	60.98	61.43	2,559,040	-1.37(-2.19%)