Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	63.63	63.76	62.46	62.81	2,755,762	-0.51(-0.80%)
May 27, 2016	62.50	63.32	63.32	63.32	3,277,982	+1.09(+1.75%)
May 26, 2016	62.63	62.74	61.98	62.23	1,915,099	-0.61(-0.97%)
May 25, 2016	61.78	63.06	61.62	62.84	3,226,436	+1.41(+2.30%)
May 24, 2016	60.81	61.62	59.69	61.42	2,385,627	+0.83(+1.37%)
May 23, 2016	60.74	61.31	60.39	60.59	2,203,570	-0.24(-0.39%)
May 20, 2016	60.69	61.38	60.43	60.83	2,393,847	+0.34(+0.57%)
May 19, 2016	60.36	61.57	59.93	60.49	4,035,205	-0.39(-0.63%)
May 18, 2016	59.03	60.90	58.88	60.87	5,059,503	+1.84(+3.12%)
May 17, 2016	59.07	59.75	58.67	59.03	3,123,734	-0.39(-0.65%)
May 16, 2016	58.77	59.74	58.64	59.42	3,123,329	+0.49(+0.83%)
May 13, 2016	59.31	60.00	58.60	58.93	2,868,003	-0.56(-0.94%)
May 12, 2016	60.18	60.66	59.04	59.49	2,460,133	-0.51(-0.84%)
May 11, 2016	60.40	60.93	59.99	59.99	2,828,376	-0.67(-1.11%)
May 10, 2016	59.70	60.78	59.66	60.66	3,108,779	+1.31(+2.21%)
May 09, 2016	59.96	60.01	59.05	59.35	3,270,415	+0.18(+0.30%)
May 06, 2016	58.67	59.21	58.35	59.17	4,037,046	+0.23(+0.39%)
May 05, 2016	59.63	59.97	58.50	58.94	6,268,409	-0.48(-0.80%)
May 04, 2016	60.68	60.69	59.07	59.42	4,758,083	-1.95(-3.18%)
May 03, 2016	61.88	62.00	60.92	61.37	2,561,527	-1.37(-2.19%)