Capital One Financial Corp NYSE:COF Historical Prices

Below are the 7373 trading days of historical prices for COF.

#	Exchange	Symbol	Date	Open	High	Low	Close
7373	NYSE	COF	Fri, Mar 1, 2024	137.72	137.91	135.94	136.77
7372	NYSE	COF	Thu, Feb 29, 2024	138.42	138.42	136.16	137.61
7371	NYSE	COF	Wed, Feb 28, 2024	136.33	138.31	136.25	137.62
7370	NYSE	COF	Tue, Feb 27, 2024	135.31	137.08	134.21	136.82
7369	NYSE	COF	Mon, Feb 26, 2024	134.97	136.99	134.39	134.49
7368	NYSE	COF	Fri, Feb 23, 2024	135.39	136.54	134.35	135.52
7367	NYSE	COF	Thu, Feb 22, 2024	134.75	136.28	134.32	134.56
7366	NYSE	COF	Wed, Feb 21, 2024	136.06	136.75	134.07	135.01
7365	NYSE	COF	Tue, Feb 20, 2024	130.83	138.95	129.69	137.39
7364	NYSE	COF	Fri, Feb 16, 2024	136.01	138.01	135.13	137.23
7363	NYSE	COF	Thu, Feb 15, 2024	135.77	137.21	135.38	136.36
7362	NYSE	COF	Wed, Feb 14, 2024	134.95	135.21	133.27	135.11
7361	NYSE	COF	Tue, Feb 13, 2024	135.14	135.14	132.39	133.53
7360	NYSE	COF	Mon, Feb 12, 2024	135.60	138.03	134.82	137.48
7359	NYSE	COF	Fri, Feb 9, 2024	135.11	135.50	133.35	135.17
7358	NYSE	COF	Thu, Feb 8, 2024	133.89	135.53	132.50	134.78
7357	NYSE	COF	Wed, Feb 7, 2024	134.85	135.13	132.31	133.97
7356	NYSE	COF	Tue, Feb 6, 2024	134.78	135.45	133.03	134.35
7355	NYSE	COF	Mon, Feb 5, 2024	135.02	135.72	133.90	135.24
7354	NYSE	COF	Fri, Feb 2, 2024	134.04	137.25	133.03	136.48
7353	NYSE	COF	Thu, Feb 1, 2024	135.36	136.59	132.15	134.56
7352	NYSE	COF	Wed, Jan 31, 2024	137.11	138.63	135.00	135.32
7351	NYSE	COF	Tue, Jan 30, 2024	138.37	139.19	137.97	138.61
7350	NYSE	COF	Mon, Jan 29, 2024	139.64	140.86	136.95	138.48
7349	NYSE	COF	Fri, Jan 26, 2024	132.55	139.48	132.55	138.72
7348	NYSE	COF	Thu, Jan 25, 2024	132.34	134.00	131.81	132.55
7347	NYSE	COF	Wed, Jan 24, 2024	130.59	132.30	130.05	131.09
7346	NYSE	COF	Tue, Jan 23, 2024	130.18	130.30	129.09	129.76
7345	NYSE	COF	Mon, Jan 22, 2024	128.85	131.50	128.56	129.68
7344	NYSE	COF	Fri, Jan 19, 2024	125.85	128.49	124.74	127.98
7343	NYSE	COF	Thu, Jan 18, 2024	124.92	125.51	123.23	124.92
7342	NYSE	COF	Wed, Jan 17, 2024	125.54	127.57	125.13	126.08
7341	NYSE	COF	Tue, Jan 16, 2024	126.90	128.03	126.07	127.52
7340	NYSE	COF	Fri, Jan 12, 2024	128.62	129.34	126.73	127.70
7339	NYSE	COF	Thu, Jan 11, 2024	128.92	128.92	126.74	128.34
7338	NYSE	COF	Wed, Jan 10, 2024	131.28	131.54	127.41	128.94
7337	NYSE	COF	Tue, Jan 9, 2024	131.99	133.47	131.25	132.93
7336	NYSE	COF	Mon, Jan 8, 2024	131.45	133.81	130.79	133.71
7335	NYSE	COF	Fri, Jan 5, 2024	129.44	134.26	129.01	132.42
7334	NYSE	COF	Thu, Jan 4, 2024	130.24	131.33	129.27	129.77
7333	NYSE	COF	Wed, Jan 3, 2024	130.81	131.64	129.02	130.72
7332	NYSE	COF	Tue, Jan 2, 2024	130.60	132.33	129.89	132.11
7331	NYSE	COF	Fri, Dec 29, 2023	131.81	132.50	130.65	131.12
7330	NYSE	COF	Thu, Dec 28, 2023	131.13	132.27	130.80	132.02
7329	NYSE	COF	Wed, Dec 27, 2023	130.94	131.28	130.00	131.15
7328	NYSE	COF	Tue, Dec 26, 2023	129.74	130.82	129.23	130.73
7327	NYSE	COF	Fri, Dec 22, 2023	130.15	131.36	129.19	129.74
7326	NYSE	COF	Thu, Dec 21, 2023	128.89	130.63	128.63	129.64
7325	NYSE	COF	Wed, Dec 20, 2023	131.68	132.14	127.73	127.73
7324	NYSE	COF	Tue, Dec 19, 2023	129.57	132.06	129.22	131.52
7323	NYSE	COF	Mon, Dec 18, 2023	130.08	130.87	129.60	129.98
7322	NYSE	COF	Fri, Dec 15, 2023	128.37	129.95	127.50	129.68
7321	NYSE	COF	Thu, Dec 14, 2023	126.77	130.15	126.68	129.20
7320	NYSE	COF	Wed, Dec 13, 2023	121.00	125.21	120.07	125.09
7319	NYSE	COF	Tue, Dec 12, 2023	118.52	121.06	118.52	120.29
7318	NYSE	COF	Mon, Dec 11, 2023	117.73	119.67	117.13	118.81
7317	NYSE	COF	Fri, Dec 8, 2023	115.50	118.55	114.89	118.09
7316	NYSE	COF	Thu, Dec 7, 2023	114.06	115.93	113.42	115.38
7315	NYSE	COF	Wed, Dec 6, 2023	117.27	118.09	113.49	113.77
7314	NYSE	COF	Tue, Dec 5, 2023	114.44	116.31	113.67	115.32
7313	NYSE	COF	Mon, Dec 4, 2023	112.99	116.02	112.64	114.94
7312	NYSE	COF	Fri, Dec 1, 2023	111.34	115.14	111.34	113.93
7311	NYSE	COF	Thu, Nov 30, 2023	110.80	111.97	110.18	111.66
7310	NYSE	COF	Wed, Nov 29, 2023	109.18	111.56	109.18	110.13
7309	NYSE	COF	Tue, Nov 28, 2023	106.37	109.05	106.14	108.58
7308	NYSE	COF	Mon, Nov 27, 2023	105.70	106.61	105.43	106.18
7307	NYSE	COF	Fri, Nov 24, 2023	107.08	107.36	106.23	106.57
7306	NYSE	COF	Wed, Nov 22, 2023	106.40	107.07	105.39	106.77
7305	NYSE	COF	Tue, Nov 21, 2023	106.81	107.25	105.60	105.78
7304	NYSE	COF	Mon, Nov 20, 2023	107.55	107.66	106.43	107.15
7303	NYSE	COF	Fri, Nov 17, 2023	105.86	107.68	105.03	107.68
7302	NYSE	COF	Thu, Nov 16, 2023	106.45	106.57	104.21	105.01
7301	NYSE	COF	Wed, Nov 15, 2023	107.28	107.54	105.51	106.00
7300	NYSE	COF	Tue, Nov 14, 2023	106.93	108.13	106.76	107.01
7299	NYSE	COF	Mon, Nov 13, 2023	104.04	106.06	103.79	104.37
7298	NYSE	COF	Fri, Nov 10, 2023	104.00	104.63	102.63	104.58
7297	NYSE	COF	Thu, Nov 9, 2023	105.76	106.02	103.99	103.89
7296	NYSE	COF	Wed, Nov 8, 2023	105.00	105.85	104.32	105.08
7295	NYSE	COF	Tue, Nov 7, 2023	104.84	105.74	104.44	105.01
7294	NYSE	COF	Mon, Nov 6, 2023	106.10	106.92	104.64	105.45
7293	NYSE	COF	Fri, Nov 3, 2023	105.87	108.13	105.87	106.32
7292	NYSE	COF	Thu, Nov 2, 2023	102.00	104.93	101.38	104.65
7291	NYSE	COF	Wed, Nov 1, 2023	101.65	101.72	99.37	100.27
7290	NYSE	COF	Tue, Oct 31, 2023	100.88	101.83	99.82	101.29
7289	NYSE	COF	Mon, Oct 30, 2023	98.62	101.26	98.42	100.54
7288	NYSE	COF	Fri, Oct 27, 2023	96.49	99.77	96.16	97.74
7287	NYSE	COF	Thu, Oct 26, 2023	89.41	91.09	89.08	89.51
7286	NYSE	COF	Wed, Oct 25, 2023	88.60	90.13	88.23	88.97
7285	NYSE	COF	Tue, Oct 24, 2023	90.71	91.32	88.83	89.20
7284	NYSE	COF	Mon, Oct 23, 2023	90.06	91.77	89.50	90.38
7283	NYSE	COF	Fri, Oct 20, 2023	92.40	92.86	89.74	90.23
7282	NYSE	COF	Thu, Oct 19, 2023	94.51	95.18	92.31	92.70
7281	NYSE	COF	Wed, Oct 18, 2023	97.04	97.57	95.59	95.93
7280	NYSE	COF	Tue, Oct 17, 2023	95.91	99.26	95.91	98.04
7279	NYSE	COF	Mon, Oct 16, 2023	96.41	97.51	95.54	97.15
7278	NYSE	COF	Fri, Oct 13, 2023	97.70	98.23	94.57	95.20
7277	NYSE	COF	Thu, Oct 12, 2023	97.71	97.88	95.44	96.91
7276	NYSE	COF	Wed, Oct 11, 2023	97.00	98.59	95.85	97.12
7275	NYSE	COF	Tue, Oct 10, 2023	95.23	98.29	95.23	96.98
7274	NYSE	COF	Mon, Oct 9, 2023	92.59	94.88	92.37	94.33
7273	NYSE	COF	Fri, Oct 6, 2023	91.35	94.46	91.02	93.54
7272	NYSE	COF	Thu, Oct 5, 2023	91.85	92.52	90.88	92.11
7271	NYSE	COF	Wed, Oct 4, 2023	93.28	93.59	91.79	92.61
7270	NYSE	COF	Tue, Oct 3, 2023	94.07	94.52	92.53	93.05
7269	NYSE	COF	Mon, Oct 2, 2023	96.87	97.50	94.65	95.12
7268	NYSE	COF	Fri, Sep 29, 2023	97.69	98.65	96.59	97.05
7267	NYSE	COF	Thu, Sep 28, 2023	95.45	97.09	95.07	97.01
7266	NYSE	COF	Wed, Sep 27, 2023	97.51	97.55	94.72	95.49
7265	NYSE	COF	Tue, Sep 26, 2023	97.00	98.59	96.17	97.10
7264	NYSE	COF	Mon, Sep 25, 2023	97.65	98.70	97.02	97.88
7263	NYSE	COF	Fri, Sep 22, 2023	98.85	99.08	97.61	98.27
7262	NYSE	COF	Thu, Sep 21, 2023	100.15	100.51	98.89	98.93
7261	NYSE	COF	Wed, Sep 20, 2023	102.49	103.29	100.30	100.56
7260	NYSE	COF	Tue, Sep 19, 2023	102.58	102.97	101.64	101.69
7259	NYSE	COF	Mon, Sep 18, 2023	103.89	103.97	102.11	102.58
7258	NYSE	COF	Fri, Sep 15, 2023	101.92	104.61	101.23	104.46
7257	NYSE	COF	Thu, Sep 14, 2023	101.40	102.66	101.40	102.26
7256	NYSE	COF	Wed, Sep 13, 2023	101.74	101.97	99.36	100.34
7255	NYSE	COF	Tue, Sep 12, 2023	99.73	101.81	99.03	101.05
7254	NYSE	COF	Mon, Sep 11, 2023	100.88	101.74	99.85	100.03
7253	NYSE	COF	Fri, Sep 8, 2023	99.88	100.05	98.73	99.92
7252	NYSE	COF	Thu, Sep 7, 2023	100.63	100.90	99.66	99.92
7251	NYSE	COF	Wed, Sep 6, 2023	101.07	101.69	99.54	101.46
7250	NYSE	COF	Tue, Sep 5, 2023	103.07	103.78	101.51	101.74
7249	NYSE	COF	Fri, Sep 1, 2023	103.16	104.49	103.16	103.50
7248	NYSE	COF	Thu, Aug 31, 2023	103.10	103.43	102.04	102.39
7247	NYSE	COF	Wed, Aug 30, 2023	103.60	104.00	102.22	102.56
7246	NYSE	COF	Tue, Aug 29, 2023	101.36	104.38	101.24	103.52
7245	NYSE	COF	Mon, Aug 28, 2023	101.79	102.67	100.96	101.59
7244	NYSE	COF	Fri, Aug 25, 2023	101.49	102.08	99.88	100.85
7243	NYSE	COF	Thu, Aug 24, 2023	101.83	103.20	100.82	101.48
7242	NYSE	COF	Wed, Aug 23, 2023	100.25	101.66	99.75	101.62
7241	NYSE	COF	Tue, Aug 22, 2023	104.53	104.57	100.08	100.30
7240	NYSE	COF	Mon, Aug 21, 2023	105.27	105.30	103.20	104.39
7239	NYSE	COF	Fri, Aug 18, 2023	103.81	105.50	103.81	105.04
7238	NYSE	COF	Thu, Aug 17, 2023	105.40	106.26	104.47	105.07
7237	NYSE	COF	Wed, Aug 16, 2023	106.48	106.90	104.57	104.92
7236	NYSE	COF	Tue, Aug 15, 2023	107.44	107.44	105.63	106.91
7235	NYSE	COF	Mon, Aug 14, 2023	109.48	109.62	107.76	109.16
7234	NYSE	COF	Fri, Aug 11, 2023	110.00	110.91	109.00	110.38
7233	NYSE	COF	Thu, Aug 10, 2023	112.64	113.16	110.05	110.54
7232	NYSE	COF	Wed, Aug 9, 2023	114.08	114.50	111.76	111.81
7231	NYSE	COF	Tue, Aug 8, 2023	112.33	114.80	111.13	114.59
7230	NYSE	COF	Mon, Aug 7, 2023	114.10	115.29	113.91	115.27
7229	NYSE	COF	Fri, Aug 4, 2023	112.58	114.61	112.10	113.38
7228	NYSE	COF	Thu, Aug 3, 2023	112.81	113.38	111.62	112.32
7227	NYSE	COF	Wed, Aug 2, 2023	114.74	114.74	111.66	113.25
7226	NYSE	COF	Tue, Aug 1, 2023	116.25	116.92	115.27	116.48
7225	NYSE	COF	Mon, Jul 31, 2023	115.17	117.05	115.09	117.02
7224	NYSE	COF	Fri, Jul 28, 2023	116.13	116.30	114.36	114.85
7223	NYSE	COF	Thu, Jul 27, 2023	115.12	116.63	113.53	114.02
7222	NYSE	COF	Wed, Jul 26, 2023	115.06	116.61	113.80	114.04
7221	NYSE	COF	Tue, Jul 25, 2023	117.34	117.53	114.32	114.51
7220	NYSE	COF	Mon, Jul 24, 2023	115.53	117.49	115.10	117.22
7219	NYSE	COF	Fri, Jul 21, 2023	116.44	118.69	113.53	115.57
7218	NYSE	COF	Thu, Jul 20, 2023	114.99	116.77	113.66	114.99
7217	NYSE	COF	Wed, Jul 19, 2023	116.56	118.96	116.06	117.96
7216	NYSE	COF	Tue, Jul 18, 2023	113.91	116.58	113.75	116.07
7215	NYSE	COF	Mon, Jul 17, 2023	111.08	113.83	111.01	113.43
7214	NYSE	COF	Fri, Jul 14, 2023	114.57	114.86	111.15	111.55
7213	NYSE	COF	Thu, Jul 13, 2023	112.96	114.48	112.61	114.18
7212	NYSE	COF	Wed, Jul 12, 2023	114.20	114.92	112.25	112.74
7211	NYSE	COF	Tue, Jul 11, 2023	110.50	112.54	109.72	112.20
7210	NYSE	COF	Mon, Jul 10, 2023	107.90	110.31	107.81	109.45
7209	NYSE	COF	Fri, Jul 7, 2023	107.16	109.27	106.82	108.04
7208	NYSE	COF	Thu, Jul 6, 2023	107.50	107.58	105.55	107.26
7207	NYSE	COF	Wed, Jul 5, 2023	109.50	110.59	108.68	109.12
7206	NYSE	COF	Mon, Jul 3, 2023	109.47	111.49	109.20	111.05
7205	NYSE	COF	Fri, Jun 30, 2023	110.42	110.94	108.73	109.37
7204	NYSE	COF	Thu, Jun 29, 2023	109.05	109.67	107.98	109.26
7203	NYSE	COF	Wed, Jun 28, 2023	108.47	109.29	106.88	109.26
7202	NYSE	COF	Tue, Jun 27, 2023	106.20	109.25	106.10	108.70
7201	NYSE	COF	Mon, Jun 26, 2023	106.94	109.16	106.18	106.22
7200	NYSE	COF	Fri, Jun 23, 2023	105.50	107.39	105.15	106.60
7199	NYSE	COF	Thu, Jun 22, 2023	107.93	107.93	106.09	106.91
7198	NYSE	COF	Wed, Jun 21, 2023	108.69	109.41	107.95	108.28
7197	NYSE	COF	Tue, Jun 20, 2023	109.23	109.76	108.34	109.12
7196	NYSE	COF	Fri, Jun 16, 2023	112.02	112.24	109.57	110.07
7195	NYSE	COF	Thu, Jun 15, 2023	111.11	112.09	108.56	111.65
7194	NYSE	COF	Wed, Jun 14, 2023	114.00	114.91	111.68	112.33
7193	NYSE	COF	Tue, Jun 13, 2023	111.89	114.12	111.33	113.65
7192	NYSE	COF	Mon, Jun 12, 2023	111.12	112.58	110.75	111.83
7191	NYSE	COF	Fri, Jun 9, 2023	112.24	112.38	110.65	111.49
7190	NYSE	COF	Thu, Jun 8, 2023	113.00	113.45	110.75	111.63
7189	NYSE	COF	Wed, Jun 7, 2023	112.63	114.11	112.26	113.54
7188	NYSE	COF	Tue, Jun 6, 2023	109.11	112.45	109.00	112.02
7187	NYSE	COF	Mon, Jun 5, 2023	110.96	110.10	108.99	110.49
7186	NYSE	COF	Fri, Jun 2, 2023	108.34	111.38	107.89	110.49
7185	NYSE	COF	Thu, Jun 1, 2023	105.03	106.91	103.69	106.24
7184	NYSE	COF	Wed, May 31, 2023	103.60	104.75	101.64	104.21
7183	NYSE	COF	Tue, May 30, 2023	103.21	105.05	102.60	104.71
7182	NYSE	COF	Fri, May 26, 2023	100.48	103.10	100.02	102.85
7181	NYSE	COF	Thu, May 25, 2023	99.49	100.60	98.72	99.92
7180	NYSE	COF	Wed, May 24, 2023	101.31	102.04	98.78	99.49
7179	NYSE	COF	Tue, May 23, 2023	99.50	103.87	99.41	102.17
7178	NYSE	COF	Mon, May 22, 2023	98.44	100.08	98.29	99.45
7177	NYSE	COF	Fri, May 19, 2023	99.51	99.99	96.53	97.93
7176	NYSE	COF	Thu, May 18, 2023	94.69	99.58	94.21	99.23
7175	NYSE	COF	Wed, May 17, 2023	92.01	94.84	91.11	94.69
7174	NYSE	COF	Tue, May 16, 2023	94.00	94.45	90.87	90.95
7173	NYSE	COF	Mon, May 15, 2023	86.98	89.25	86.55	89.12
7172	NYSE	COF	Fri, May 12, 2023	87.37	87.51	85.52	86.34
7171	NYSE	COF	Thu, May 11, 2023	86.11	87.53	85.23	86.82
7170	NYSE	COF	Wed, May 10, 2023	90.45	90.93	86.08	87.04
7169	NYSE	COF	Tue, May 9, 2023	87.99	89.39	87.38	89.01
7168	NYSE	COF	Mon, May 8, 2023	88.81	89.65	88.32	89.07
7167	NYSE	COF	Fri, May 5, 2023	87.45	89.39	87.05	88.01
7166	NYSE	COF	Thu, May 4, 2023	86.71	87.21	83.93	85.63
7165	NYSE	COF	Wed, May 3, 2023	89.89	90.50	87.57	88.03
7164	NYSE	COF	Tue, May 2, 2023	91.70	92.69	88.30	89.55
7163	NYSE	COF	Mon, May 1, 2023	97.29	97.48	92.85	93.17
7162	NYSE	COF	Fri, Apr 28, 2023	93.00	98.20	92.00	97.30
7161	NYSE	COF	Thu, Apr 27, 2023	95.05	97.00	94.06	95.99
7160	NYSE	COF	Wed, Apr 26, 2023	95.20	95.98	93.55	94.42
7159	NYSE	COF	Tue, Apr 25, 2023	94.88	95.82	94.57	94.95
7158	NYSE	COF	Mon, Apr 24, 2023	96.49	96.73	95.82	96.34
7157	NYSE	COF	Fri, Apr 21, 2023	96.87	97.17	95.19	96.59
7156	NYSE	COF	Thu, Apr 20, 2023	97.70	97.70	96.25	97.27
7155	NYSE	COF	Wed, Apr 19, 2023	98.10	99.68	96.95	99.30
7154	NYSE	COF	Tue, Apr 18, 2023	98.00	98.04	96.20	97.55
7153	NYSE	COF	Mon, Apr 17, 2023	95.51	97.86	94.00	97.83
7152	NYSE	COF	Fri, Apr 14, 2023	97.78	98.50	95.93	96.58
7151	NYSE	COF	Thu, Apr 13, 2023	95.56	96.53	94.53	95.88
7150	NYSE	COF	Wed, Apr 12, 2023	99.29	99.49	95.30	95.69
7149	NYSE	COF	Tue, Apr 11, 2023	96.13	99.15	95.56	98.43
7148	NYSE	COF	Mon, Apr 10, 2023	93.40	95.44	92.45	95.22
7147	NYSE	COF	Thu, Apr 6, 2023	94.90	95.68	94.37	94.93
7146	NYSE	COF	Wed, Apr 5, 2023	95.60	95.60	92.94	94.84
7145	NYSE	COF	Tue, Apr 4, 2023	97.45	97.94	95.05	96.63
7144	NYSE	COF	Mon, Apr 3, 2023	96.05	97.38	95.25	96.32
7143	NYSE	COF	Fri, Mar 31, 2023	94.94	96.36	94.02	96.16
7142	NYSE	COF	Thu, Mar 30, 2023	95.52	96.32	93.95	94.18
7141	NYSE	COF	Wed, Mar 29, 2023	92.96	94.24	92.26	94.12
7140	NYSE	COF	Tue, Mar 28, 2023	90.71	92.39	90.69	91.12
7139	NYSE	COF	Mon, Mar 27, 2023	93.28	93.78	90.63	91.75
7138	NYSE	COF	Fri, Mar 24, 2023	88.10	90.65	86.84	90.45
7137	NYSE	COF	Thu, Mar 23, 2023	91.34	92.83	88.30	89.91
7136	NYSE	COF	Wed, Mar 22, 2023	94.80	95.40	90.96	91.01
7135	NYSE	COF	Tue, Mar 21, 2023	93.90	95.84	93.36	94.56
7134	NYSE	COF	Mon, Mar 20, 2023	90.96	93.60	89.65	90.24
7133	NYSE	COF	Fri, Mar 17, 2023	92.61	92.65	89.43	89.71
7132	NYSE	COF	Thu, Mar 16, 2023	90.89	94.61	89.44	93.56
7131	NYSE	COF	Wed, Mar 15, 2023	91.54	93.04	89.56	92.93
7130	NYSE	COF	Tue, Mar 14, 2023	96.92	99.20	94.12	96.07
7129	NYSE	COF	Mon, Mar 13, 2023	94.68	96.08	90.62	93.32
7128	NYSE	COF	Fri, Mar 10, 2023	99.62	101.43	96.45	98.19
7127	NYSE	COF	Thu, Mar 9, 2023	104.68	105.08	100.61	100.94
7126	NYSE	COF	Wed, Mar 8, 2023	106.05	106.78	104.22	104.94
7125	NYSE	COF	Tue, Mar 7, 2023	107.89	108.44	105.16	105.51
7124	NYSE	COF	Mon, Mar 6, 2023	109.63	110.26	108.09	108.50
7123	NYSE	COF	Fri, Mar 3, 2023	109.15	110.37	108.23	109.78
7122	NYSE	COF	Thu, Mar 2, 2023	106.68	108.54	105.84	108.19
7121	NYSE	COF	Wed, Mar 1, 2023	109.49	109.82	108.09	108.58
7120	NYSE	COF	Tue, Feb 28, 2023	109.44	110.59	109.01	109.08
7119	NYSE	COF	Mon, Feb 27, 2023	111.00	111.59	108.82	109.03
7118	NYSE	COF	Fri, Feb 24, 2023	107.56	109.75	107.27	109.64
7117	NYSE	COF	Thu, Feb 23, 2023	109.58	110.90	107.29	109.51
7116	NYSE	COF	Wed, Feb 22, 2023	108.57	109.48	107.80	108.59
7115	NYSE	COF	Tue, Feb 21, 2023	110.34	110.34	107.81	108.15
7114	NYSE	COF	Fri, Feb 17, 2023	110.89	111.46	109.22	111.17
7113	NYSE	COF	Thu, Feb 16, 2023	112.90	113.72	111.51	111.55
7112	NYSE	COF	Wed, Feb 15, 2023	113.76	115.89	112.96	114.63
7111	NYSE	COF	Tue, Feb 14, 2023	116.44	117.40	114.23	115.35
7110	NYSE	COF	Mon, Feb 13, 2023	114.97	117.54	114.47	117.37
7109	NYSE	COF	Fri, Feb 10, 2023	115.00	115.81	114.15	115.39
7108	NYSE	COF	Thu, Feb 9, 2023	117.70	118.56	114.93	115.60
7107	NYSE	COF	Wed, Feb 8, 2023	118.52	119.33	117.19	117.22
7106	NYSE	COF	Tue, Feb 7, 2023	117.55	120.94	117.35	120.10
7105	NYSE	COF	Mon, Feb 6, 2023	119.62	120.06	117.38	117.64
7104	NYSE	COF	Fri, Feb 3, 2023	118.79	123.04	117.75	121.44
7103	NYSE	COF	Thu, Feb 2, 2023	118.20	123.09	117.51	121.22
7102	NYSE	COF	Wed, Feb 1, 2023	113.00	117.70	111.93	116.33
7101	NYSE	COF	Tue, Jan 31, 2023	116.07	119.02	114.80	119.00
7100	NYSE	COF	Mon, Jan 30, 2023	116.44	117.45	115.00	115.00
7099	NYSE	COF	Fri, Jan 27, 2023	117.32	119.44	116.46	117.58
7098	NYSE	COF	Thu, Jan 26, 2023	116.50	117.83	114.53	116.07
7097	NYSE	COF	Wed, Jan 25, 2023	104.94	116.68	103.11	116.09
7096	NYSE	COF	Tue, Jan 24, 2023	105.76	108.89	105.76	106.51
7095	NYSE	COF	Mon, Jan 23, 2023	104.29	107.35	103.80	107.12
7094	NYSE	COF	Fri, Jan 20, 2023	99.05	104.34	98.88	104.18
7093	NYSE	COF	Thu, Jan 19, 2023	97.31	98.57	94.01	97.91
7092	NYSE	COF	Wed, Jan 18, 2023	103.35	104.64	101.85	101.90
7091	NYSE	COF	Tue, Jan 17, 2023	103.00	104.34	102.37	103.63
7090	NYSE	COF	Fri, Jan 13, 2023	99.41	103.36	98.63	102.85
7089	NYSE	COF	Thu, Jan 12, 2023	102.62	102.83	99.68	101.02
7088	NYSE	COF	Wed, Jan 11, 2023	99.23	102.68	98.82	101.79
7087	NYSE	COF	Tue, Jan 10, 2023	96.60	98.53	95.35	98.50
7086	NYSE	COF	Mon, Jan 9, 2023	97.84	99.43	96.58	97.45
7085	NYSE	COF	Fri, Jan 6, 2023	94.32	97.76	94.21	97.07
7084	NYSE	COF	Thu, Jan 5, 2023	92.50	94.36	91.53	93.98
7083	NYSE	COF	Wed, Jan 4, 2023	94.56	97.98	94.23	95.80
7082	NYSE	COF	Tue, Jan 3, 2023	92.66	95.60	92.41	92.97
7081	NYSE	COF	Fri, Dec 30, 2022	91.51	93.07	91.24	92.96
7080	NYSE	COF	Thu, Dec 29, 2022	90.12	92.81	89.93	92.67
7079	NYSE	COF	Wed, Dec 28, 2022	91.07	91.94	89.54	89.70
7078	NYSE	COF	Tue, Dec 27, 2022	90.83	91.44	89.91	90.75
7077	NYSE	COF	Fri, Dec 23, 2022	89.81	90.76	89.11	90.69
7076	NYSE	COF	Thu, Dec 22, 2022	88.45	89.50	87.22	89.49
7075	NYSE	COF	Wed, Dec 21, 2022	89.33	90.35	88.92	89.72
7074	NYSE	COF	Tue, Dec 20, 2022	87.77	88.95	87.31	88.39
7073	NYSE	COF	Mon, Dec 19, 2022	89.83	90.48	86.98	87.87
7072	NYSE	COF	Fri, Dec 16, 2022	91.75	92.79	89.22	90.10
7071	NYSE	COF	Thu, Dec 15, 2022	94.98	95.49	92.30	93.85
7070	NYSE	COF	Wed, Dec 14, 2022	98.24	99.30	95.18	96.60
7069	NYSE	COF	Tue, Dec 13, 2022	101.31	103.22	97.86	98.86
7068	NYSE	COF	Mon, Dec 12, 2022	94.93	98.11	94.24	97.52
7067	NYSE	COF	Fri, Dec 9, 2022	93.10	95.41	93.10	94.41
7066	NYSE	COF	Thu, Dec 8, 2022	93.79	94.49	92.50	93.58
7065	NYSE	COF	Wed, Dec 7, 2022	93.45	94.97	92.73	93.23
7064	NYSE	COF	Tue, Dec 6, 2022	95.10	96.72	92.76	94.03
7063	NYSE	COF	Mon, Dec 5, 2022	96.33	96.89	94.09	95.02
7062	NYSE	COF	Fri, Dec 2, 2022	98.15	100.25	97.50	97.69
7061	NYSE	COF	Thu, Dec 1, 2022	100.03	102.07	98.46	99.32
7060	NYSE	COF	Wed, Nov 30, 2022	102.15	103.37	98.50	103.24
7059	NYSE	COF	Tue, Nov 29, 2022	99.81	102.16	99.28	102.08
7058	NYSE	COF	Mon, Nov 28, 2022	100.12	101.27	99.13	99.58
7057	NYSE	COF	Fri, Nov 25, 2022	101.14	101.95	100.90	101.72
7056	NYSE	COF	Wed, Nov 23, 2022	101.09	102.00	100.15	101.63
7055	NYSE	COF	Tue, Nov 22, 2022	102.09	103.53	101.05	101.55
7054	NYSE	COF	Mon, Nov 21, 2022	98.19	101.41	98.05	101.31
7053	NYSE	COF	Fri, Nov 18, 2022	101.14	101.59	98.22	98.96
7052	NYSE	COF	Thu, Nov 17, 2022	99.68	100.01	97.55	99.44
7051	NYSE	COF	Wed, Nov 16, 2022	103.96	104.23	100.16	101.76
7050	NYSE	COF	Tue, Nov 15, 2022	109.51	110.14	103.34	103.56
7049	NYSE	COF	Mon, Nov 14, 2022	114.40	115.53	111.44	111.57
7048	NYSE	COF	Fri, Nov 11, 2022	114.83	118.40	114.26	116.25
7047	NYSE	COF	Thu, Nov 10, 2022	106.55	114.12	106.55	113.42
7046	NYSE	COF	Wed, Nov 9, 2022	104.32	104.32	101.39	100.87
7045	NYSE	COF	Tue, Nov 8, 2022	104.74	106.41	103.98	105.54
7044	NYSE	COF	Mon, Nov 7, 2022	103.74	104.79	101.84	104.74
7043	NYSE	COF	Fri, Nov 4, 2022	100.71	102.72	100.19	102.53
7042	NYSE	COF	Thu, Nov 3, 2022	100.96	101.10	98.35	98.82
7041	NYSE	COF	Wed, Nov 2, 2022	106.33	107.66	102.98	103.21
7040	NYSE	COF	Tue, Nov 1, 2022	107.49	108.33	106.00	106.81
7039	NYSE	COF	Mon, Oct 31, 2022	106.07	107.09	105.05	106.02
7038	NYSE	COF	Fri, Oct 28, 2022	99.00	107.42	98.51	107.10
7037	NYSE	COF	Thu, Oct 27, 2022	103.14	104.03	101.53	102.13
7036	NYSE	COF	Wed, Oct 26, 2022	101.70	103.56	101.65	101.92
7035	NYSE	COF	Tue, Oct 25, 2022	97.22	102.35	97.22	101.58
7034	NYSE	COF	Mon, Oct 24, 2022	97.57	98.50	96.43	97.56
7033	NYSE	COF	Fri, Oct 21, 2022	94.62	96.25	92.94	96.25
7032	NYSE	COF	Thu, Oct 20, 2022	95.20	97.71	94.33	94.98
7031	NYSE	COF	Wed, Oct 19, 2022	96.67	97.87	94.58	95.23
7030	NYSE	COF	Tue, Oct 18, 2022	100.00	100.41	98.05	99.59
7029	NYSE	COF	Mon, Oct 17, 2022	98.24	98.85	96.39	97.47
7028	NYSE	COF	Fri, Oct 14, 2022	98.92	99.59	95.27	95.39
7027	NYSE	COF	Thu, Oct 13, 2022	92.75	98.25	90.71	97.82
7026	NYSE	COF	Wed, Oct 12, 2022	93.87	94.82	92.98	93.49
7025	NYSE	COF	Tue, Oct 11, 2022	92.34	95.79	92.19	93.76
7024	NYSE	COF	Mon, Oct 10, 2022	94.55	95.12	92.69	93.05
7023	NYSE	COF	Fri, Oct 7, 2022	95.29	95.85	93.32	93.87
7022	NYSE	COF	Thu, Oct 6, 2022	97.72	98.46	96.13	96.73
7021	NYSE	COF	Wed, Oct 5, 2022	97.44	99.43	96.86	98.94
7020	NYSE	COF	Tue, Oct 4, 2022	97.73	99.97	97.40	99.87
7019	NYSE	COF	Mon, Oct 3, 2022	94.10	95.94	91.96	95.57
7018	NYSE	COF	Fri, Sep 30, 2022	93.79	94.61	92.02	92.17
7017	NYSE	COF	Thu, Sep 29, 2022	93.34	94.47	91.94	93.68
7016	NYSE	COF	Wed, Sep 28, 2022	92.07	95.66	91.42	95.04
7015	NYSE	COF	Tue, Sep 27, 2022	92.99	93.45	90.27	91.39
7014	NYSE	COF	Mon, Sep 26, 2022	92.95	94.65	90.85	91.30
7013	NYSE	COF	Fri, Sep 23, 2022	93.74	95.00	92.19	93.78
7012	NYSE	COF	Thu, Sep 22, 2022	99.62	99.96	95.35	95.47
7011	NYSE	COF	Wed, Sep 21, 2022	102.05	103.40	99.40	99.49
7010	NYSE	COF	Tue, Sep 20, 2022	101.00	101.60	99.57	101.37
7009	NYSE	COF	Mon, Sep 19, 2022	100.09	102.85	99.79	102.48
7008	NYSE	COF	Fri, Sep 16, 2022	101.56	102.21	99.42	101.68
7007	NYSE	COF	Thu, Sep 15, 2022	100.94	104.79	100.86	102.77
7006	NYSE	COF	Wed, Sep 14, 2022	101.54	101.62	98.53	100.65
7005	NYSE	COF	Tue, Sep 13, 2022	105.93	106.33	100.84	101.04
7004	NYSE	COF	Mon, Sep 12, 2022	109.68	111.37	109.15	109.79
7003	NYSE	COF	Fri, Sep 9, 2022	107.49	108.95	106.97	108.32
7002	NYSE	COF	Thu, Sep 8, 2022	103.85	106.56	102.37	106.44
7001	NYSE	COF	Wed, Sep 7, 2022	101.69	105.20	101.69	104.89
7000	NYSE	COF	Tue, Sep 6, 2022	104.64	104.93	101.12	102.17
6999	NYSE	COF	Fri, Sep 2, 2022	106.72	107.46	103.65	104.22
6998	NYSE	COF	Thu, Sep 1, 2022	105.31	105.46	102.26	104.81
6997	NYSE	COF	Wed, Aug 31, 2022	107.36	107.93	105.67	105.82
6996	NYSE	COF	Tue, Aug 30, 2022	107.97	108.03	105.99	106.83
6995	NYSE	COF	Mon, Aug 29, 2022	108.85	108.93	106.61	107.20
6994	NYSE	COF	Fri, Aug 26, 2022	114.00	114.41	109.68	109.82
6993	NYSE	COF	Thu, Aug 25, 2022	111.19	113.68	110.57	113.66
6992	NYSE	COF	Wed, Aug 24, 2022	109.85	111.21	108.84	110.36
6991	NYSE	COF	Tue, Aug 23, 2022	109.72	111.33	109.18	109.81
6990	NYSE	COF	Mon, Aug 22, 2022	109.84	109.95	107.89	109.00
6989	NYSE	COF	Fri, Aug 19, 2022	112.75	113.11	111.83	112.21
6988	NYSE	COF	Thu, Aug 18, 2022	113.79	114.27	112.81	113.85
6987	NYSE	COF	Wed, Aug 17, 2022	113.15	114.25	112.03	113.61
6986	NYSE	COF	Tue, Aug 16, 2022	113.51	115.94	112.68	115.46
6985	NYSE	COF	Mon, Aug 15, 2022	113.07	114.19	112.12	113.66
6984	NYSE	COF	Fri, Aug 12, 2022	116.34	116.34	114.56	115.74
6983	NYSE	COF	Thu, Aug 11, 2022	114.98	116.55	114.33	115.27
6982	NYSE	COF	Wed, Aug 10, 2022	109.08	113.42	108.50	112.74
6981	NYSE	COF	Tue, Aug 9, 2022	107.93	108.02	105.60	106.38
6980	NYSE	COF	Mon, Aug 8, 2022	107.00	109.58	106.96	107.82
6979	NYSE	COF	Fri, Aug 5, 2022	105.42	107.06	105.07	106.33
6978	NYSE	COF	Thu, Aug 4, 2022	107.46	107.97	106.11	106.29
6977	NYSE	COF	Wed, Aug 3, 2022	108.41	109.53	107.68	109.06
6976	NYSE	COF	Tue, Aug 2, 2022	108.84	109.06	106.85	106.94
6975	NYSE	COF	Mon, Aug 1, 2022	108.42	110.02	106.04	109.73
6974	NYSE	COF	Fri, Jul 29, 2022	107.93	110.09	107.60	109.83
6973	NYSE	COF	Thu, Jul 28, 2022	108.78	109.34	105.05	107.71
6972	NYSE	COF	Wed, Jul 27, 2022	107.54	109.55	106.45	108.94
6971	NYSE	COF	Tue, Jul 26, 2022	109.50	110.41	106.34	106.36
6970	NYSE	COF	Mon, Jul 25, 2022	109.70	111.75	107.87	110.93
6969	NYSE	COF	Fri, Jul 22, 2022	109.39	111.88	107.53	108.93
6968	NYSE	COF	Thu, Jul 21, 2022	113.20	114.58	111.46	114.27
6967	NYSE	COF	Wed, Jul 20, 2022	112.55	114.94	112.45	114.76
6966	NYSE	COF	Tue, Jul 19, 2022	110.43	113.78	110.12	113.02
6965	NYSE	COF	Mon, Jul 18, 2022	110.45	113.25	109.71	110.49
6964	NYSE	COF	Fri, Jul 15, 2022	106.52	108.98	104.38	108.15
6963	NYSE	COF	Thu, Jul 14, 2022	102.68	104.46	101.98	103.45
6962	NYSE	COF	Wed, Jul 13, 2022	104.95	106.28	102.80	105.53
6961	NYSE	COF	Tue, Jul 12, 2022	104.00	109.12	103.75	107.04
6960	NYSE	COF	Mon, Jul 11, 2022	107.37	108.91	106.86	107.17
6959	NYSE	COF	Fri, Jul 8, 2022	109.50	110.41	107.39	108.61
6958	NYSE	COF	Thu, Jul 7, 2022	108.05	109.50	106.88	108.84
6957	NYSE	COF	Wed, Jul 6, 2022	106.26	107.68	104.96	106.04
6956	NYSE	COF	Tue, Jul 5, 2022	103.68	106.69	102.49	106.66
6955	NYSE	COF	Fri, Jul 1, 2022	103.73	107.53	103.72	106.82
6954	NYSE	COF	Thu, Jun 30, 2022	103.00	106.04	101.57	104.19
6953	NYSE	COF	Wed, Jun 29, 2022	107.90	108.02	105.35	105.61
6952	NYSE	COF	Tue, Jun 28, 2022	111.58	113.37	108.19	108.52
6951	NYSE	COF	Mon, Jun 27, 2022	111.25	111.25	109.00	109.60
6950	NYSE	COF	Fri, Jun 24, 2022	105.43	111.70	105.31	110.09
6949	NYSE	COF	Thu, Jun 23, 2022	105.33	105.66	102.37	104.21
6948	NYSE	COF	Wed, Jun 22, 2022	104.70	106.75	104.32	105.63
6947	NYSE	COF	Tue, Jun 21, 2022	110.69	111.31	105.37	106.46
6946	NYSE	COF	Fri, Jun 17, 2022	104.26	108.24	103.02	107.26
6945	NYSE	COF	Thu, Jun 16, 2022	104.83	104.94	98.54	102.11
6944	NYSE	COF	Wed, Jun 15, 2022	108.71	109.58	105.70	108.17
6943	NYSE	COF	Tue, Jun 14, 2022	108.11	108.55	105.54	106.58
6942	NYSE	COF	Mon, Jun 13, 2022	109.01	110.91	106.28	107.01
6941	NYSE	COF	Fri, Jun 10, 2022	115.84	117.19	111.44	112.58
6940	NYSE	COF	Thu, Jun 9, 2022	124.87	125.05	119.24	119.34
6939	NYSE	COF	Wed, Jun 8, 2022	126.60	127.95	124.33	125.17
6938	NYSE	COF	Tue, Jun 7, 2022	124.48	128.61	124.17	128.23
6937	NYSE	COF	Mon, Jun 6, 2022	125.26	127.36	123.49	125.68
6936	NYSE	COF	Fri, Jun 3, 2022	124.88	125.74	123.58	124.05
6935	NYSE	COF	Thu, Jun 2, 2022	125.73	126.99	123.79	126.37
6934	NYSE	COF	Wed, Jun 1, 2022	127.76	128.53	123.43	124.96
6933	NYSE	COF	Tue, May 31, 2022	124.96	128.95	124.71	127.86
6932	NYSE	COF	Fri, May 27, 2022	124.49	126.46	124.42	126.46
6931	NYSE	COF	Thu, May 26, 2022	121.96	125.28	121.50	124.41
6930	NYSE	COF	Wed, May 25, 2022	116.36	121.11	115.93	120.22
6929	NYSE	COF	Tue, May 24, 2022	117.19	118.04	113.75	116.83
6928	NYSE	COF	Mon, May 23, 2022	116.57	119.92	115.96	118.80
6927	NYSE	COF	Fri, May 20, 2022	115.10	115.79	110.29	113.70
6926	NYSE	COF	Thu, May 19, 2022	112.46	114.95	112.23	113.33
6925	NYSE	COF	Wed, May 18, 2022	118.12	118.85	114.03	114.39
6924	NYSE	COF	Tue, May 17, 2022	117.81	120.98	116.91	120.41
6923	NYSE	COF	Mon, May 16, 2022	115.83	116.83	112.68	113.97
6922	NYSE	COF	Fri, May 13, 2022	115.67	118.37	115.26	116.46
6921	NYSE	COF	Thu, May 12, 2022	116.00	117.88	111.58	113.55
6920	NYSE	COF	Wed, May 11, 2022	121.26	124.59	119.40	119.59
6919	NYSE	COF	Tue, May 10, 2022	123.87	124.99	117.49	121.03
6918	NYSE	COF	Mon, May 9, 2022	124.78	126.46	122.32	123.22
6917	NYSE	COF	Fri, May 6, 2022	129.85	130.29	125.69	127.04
6916	NYSE	COF	Thu, May 5, 2022	132.00	133.41	129.02	130.33
6915	NYSE	COF	Wed, May 4, 2022	128.72	134.46	128.22	134.30
6914	NYSE	COF	Tue, May 3, 2022	127.51	130.29	126.27	128.65
6913	NYSE	COF	Mon, May 2, 2022	125.54	126.85	123.75	126.64
6912	NYSE	COF	Fri, Apr 29, 2022	128.85	131.00	124.36	124.62
6911	NYSE	COF	Thu, Apr 28, 2022	125.77	130.51	125.13	129.38
6910	NYSE	COF	Wed, Apr 27, 2022	120.98	126.56	119.88	124.35
6909	NYSE	COF	Tue, Apr 26, 2022	133.63	136.29	132.14	132.23
6908	NYSE	COF	Mon, Apr 25, 2022	133.92	136.85	131.25	136.46
6907	NYSE	COF	Fri, Apr 22, 2022	139.22	139.50	135.07	135.28
6906	NYSE	COF	Thu, Apr 21, 2022	143.13	144.73	139.63	139.98
6905	NYSE	COF	Wed, Apr 20, 2022	142.73	144.24	141.05	141.85
6904	NYSE	COF	Tue, Apr 19, 2022	138.09	142.35	138.09	141.59
6903	NYSE	COF	Mon, Apr 18, 2022	132.23	139.13	132.00	137.98
6902	NYSE	COF	Thu, Apr 14, 2022	132.73	134.46	132.18	132.59
6901	NYSE	COF	Wed, Apr 13, 2022	130.48	132.97	130.31	132.62
6900	NYSE	COF	Tue, Apr 12, 2022	130.91	135.00	130.63	132.23
6899	NYSE	COF	Mon, Apr 11, 2022	131.95	133.95	130.94	131.23
6898	NYSE	COF	Fri, Apr 8, 2022	130.41	132.64	129.68	131.76
6897	NYSE	COF	Thu, Apr 7, 2022	130.04	132.74	126.83	129.31
6896	NYSE	COF	Wed, Apr 6, 2022	130.22	131.04	128.67	129.28
6895	NYSE	COF	Tue, Apr 5, 2022	130.94	132.35	130.07	130.42
6894	NYSE	COF	Mon, Apr 4, 2022	130.97	132.87	129.23	131.67
6893	NYSE	COF	Fri, Apr 1, 2022	133.02	134.05	130.06	130.89
6892	NYSE	COF	Thu, Mar 31, 2022	133.92	136.14	131.29	131.29
6891	NYSE	COF	Wed, Mar 30, 2022	135.70	137.32	133.56	134.47
6890	NYSE	COF	Tue, Mar 29, 2022	136.29	137.86	135.02	135.69
6889	NYSE	COF	Mon, Mar 28, 2022	134.95	134.95	131.12	133.25
6888	NYSE	COF	Fri, Mar 25, 2022	136.09	136.85	134.66	135.88
6887	NYSE	COF	Thu, Mar 24, 2022	135.21	135.70	133.28	135.07
6886	NYSE	COF	Wed, Mar 23, 2022	136.77	137.94	132.88	133.99
6885	NYSE	COF	Tue, Mar 22, 2022	136.36	140.70	135.91	138.17
6884	NYSE	COF	Mon, Mar 21, 2022	138.20	138.89	133.26	134.44
6883	NYSE	COF	Fri, Mar 18, 2022	134.03	138.52	134.03	138.21
6882	NYSE	COF	Thu, Mar 17, 2022	132.07	137.56	131.16	137.55
6881	NYSE	COF	Wed, Mar 16, 2022	136.99	141.20	134.73	137.84
6880	NYSE	COF	Tue, Mar 15, 2022	133.73	136.80	132.86	134.27
6879	NYSE	COF	Mon, Mar 14, 2022	132.95	136.38	132.40	133.67
6878	NYSE	COF	Fri, Mar 11, 2022	131.46	133.11	129.67	130.09
6877	NYSE	COF	Thu, Mar 10, 2022	129.00	132.10	127.08	130.26
6876	NYSE	COF	Wed, Mar 9, 2022	132.18	135.01	130.98	131.91
6875	NYSE	COF	Tue, Mar 8, 2022	125.93	130.75	122.43	126.08
6874	NYSE	COF	Mon, Mar 7, 2022	132.49	132.81	124.70	124.80
6873	NYSE	COF	Fri, Mar 4, 2022	135.01	135.17	131.02	134.12
6872	NYSE	COF	Thu, Mar 3, 2022	142.12	142.66	136.01	138.52
6871	NYSE	COF	Wed, Mar 2, 2022	141.95	143.84	139.11	141.20
6870	NYSE	COF	Tue, Mar 1, 2022	152.38	152.49	140.15	140.68
6869	NYSE	COF	Mon, Feb 28, 2022	148.98	153.51	147.89	153.27
6868	NYSE	COF	Fri, Feb 25, 2022	148.82	154.33	148.53	153.59
6867	NYSE	COF	Thu, Feb 24, 2022	143.01	148.14	141.03	147.77
6866	NYSE	COF	Wed, Feb 23, 2022	153.83	154.65	148.80	149.47
6865	NYSE	COF	Tue, Feb 22, 2022	153.52	155.09	151.18	152.93
6864	NYSE	COF	Fri, Feb 18, 2022	153.76	157.28	153.30	153.96
6863	NYSE	COF	Thu, Feb 17, 2022	157.09	157.82	153.10	154.36
6862	NYSE	COF	Wed, Feb 16, 2022	157.46	160.54	157.09	158.86
6861	NYSE	COF	Tue, Feb 15, 2022	156.99	159.63	156.37	158.89
6860	NYSE	COF	Mon, Feb 14, 2022	156.60	158.09	154.35	155.14
6859	NYSE	COF	Fri, Feb 11, 2022	156.19	160.38	154.73	156.00
6858	NYSE	COF	Thu, Feb 10, 2022	158.36	160.50	156.78	156.91
6857	NYSE	COF	Wed, Feb 9, 2022	156.94	159.92	156.78	158.84
6856	NYSE	COF	Tue, Feb 8, 2022	153.50	156.31	152.64	155.98
6855	NYSE	COF	Mon, Feb 7, 2022	150.96	153.48	150.32	152.17
6854	NYSE	COF	Fri, Feb 4, 2022	149.00	151.88	148.57	150.35
6853	NYSE	COF	Thu, Feb 3, 2022	148.91	151.11	147.90	148.29
6852	NYSE	COF	Wed, Feb 2, 2022	149.48	150.54	146.93	149.62
6851	NYSE	COF	Tue, Feb 1, 2022	147.00	150.86	145.98	150.49
6850	NYSE	COF	Mon, Jan 31, 2022	141.34	147.01	140.41	146.73
6849	NYSE	COF	Fri, Jan 28, 2022	140.81	142.72	138.60	142.62
6848	NYSE	COF	Thu, Jan 27, 2022	146.82	148.60	140.82	141.68
6847	NYSE	COF	Wed, Jan 26, 2022	143.95	149.95	142.13	144.90
6846	NYSE	COF	Tue, Jan 25, 2022	146.73	154.51	144.59	152.16
6845	NYSE	COF	Mon, Jan 24, 2022	143.24	148.65	140.68	148.30
6844	NYSE	COF	Fri, Jan 21, 2022	149.45	149.45	145.33	146.52
6843	NYSE	COF	Thu, Jan 20, 2022	151.69	154.54	149.83	150.27
6842	NYSE	COF	Wed, Jan 19, 2022	157.45	158.10	151.57	151.61
6841	NYSE	COF	Tue, Jan 18, 2022	160.62	162.40	155.80	157.08
6840	NYSE	COF	Fri, Jan 14, 2022	156.94	160.63	154.52	160.56
6839	NYSE	COF	Thu, Jan 13, 2022	160.17	162.30	159.56	161.37
6838	NYSE	COF	Wed, Jan 12, 2022	159.53	161.03	158.46	158.79
6837	NYSE	COF	Tue, Jan 11, 2022	157.53	158.86	155.91	158.51
6836	NYSE	COF	Mon, Jan 10, 2022	156.79	157.86	154.10	157.15
6835	NYSE	COF	Fri, Jan 7, 2022	150.63	155.63	149.99	154.69
6834	NYSE	COF	Thu, Jan 6, 2022	149.07	151.29	146.20	150.73
6833	NYSE	COF	Wed, Jan 5, 2022	152.23	153.00	148.19	148.26
6832	NYSE	COF	Tue, Jan 4, 2022	150.43	152.36	149.76	151.15
6831	NYSE	COF	Mon, Jan 3, 2022	146.08	149.35	145.94	148.34
6830	NYSE	COF	Fri, Dec 31, 2021	145.20	146.73	144.98	145.09
6829	NYSE	COF	Thu, Dec 30, 2021	145.75	147.30	145.34	145.49
6828	NYSE	COF	Wed, Dec 29, 2021	146.20	146.73	145.21	145.59
6827	NYSE	COF	Tue, Dec 28, 2021	144.78	147.88	144.55	146.20
6826	NYSE	COF	Mon, Dec 27, 2021	145.46	146.09	143.59	145.89
6825	NYSE	COF	Thu, Dec 23, 2021	145.26	146.72	144.99	145.10
6824	NYSE	COF	Wed, Dec 22, 2021	142.97	144.53	142.13	143.73
6823	NYSE	COF	Tue, Dec 21, 2021	140.37	143.75	140.11	143.51
6822	NYSE	COF	Mon, Dec 20, 2021	140.39	141.20	136.52	138.35
6821	NYSE	COF	Fri, Dec 17, 2021	147.35	147.35	142.64	144.08
6820	NYSE	COF	Thu, Dec 16, 2021	149.73	150.24	147.36	148.02
6819	NYSE	COF	Wed, Dec 15, 2021	148.35	148.66	144.00	147.39
6818	NYSE	COF	Tue, Dec 14, 2021	146.62	149.53	145.51	147.92
6817	NYSE	COF	Mon, Dec 13, 2021	149.26	149.47	145.58	146.04
6816	NYSE	COF	Fri, Dec 10, 2021	150.52	151.45	148.50	150.41
6815	NYSE	COF	Thu, Dec 9, 2021	148.24	150.71	147.06	149.17
6814	NYSE	COF	Wed, Dec 8, 2021	148.89	150.05	148.01	148.81
6813	NYSE	COF	Tue, Dec 7, 2021	147.97	151.11	147.28	148.58
6812	NYSE	COF	Mon, Dec 6, 2021	144.98	147.85	143.93	145.94
6811	NYSE	COF	Fri, Dec 3, 2021	143.02	143.75	140.68	141.90
6810	NYSE	COF	Thu, Dec 2, 2021	139.71	145.17	139.00	143.36
6809	NYSE	COF	Wed, Dec 1, 2021	144.50	145.47	138.35	138.37
6808	NYSE	COF	Tue, Nov 30, 2021	145.15	146.00	140.18	140.53
6807	NYSE	COF	Mon, Nov 29, 2021	151.24	151.73	145.70	147.02
6806	NYSE	COF	Fri, Nov 26, 2021	150.54	150.54	144.37	149.16
6805	NYSE	COF	Wed, Nov 24, 2021	155.13	157.96	155.06	155.86
6804	NYSE	COF	Tue, Nov 23, 2021	154.00	156.74	153.21	156.29
6803	NYSE	COF	Mon, Nov 22, 2021	153.37	154.65	150.97	153.21
6802	NYSE	COF	Fri, Nov 19, 2021	150.50	152.55	148.52	151.32
6801	NYSE	COF	Thu, Nov 18, 2021	152.07	153.94	150.47	152.99
6800	NYSE	COF	Wed, Nov 17, 2021	153.70	155.00	151.87	151.95
6799	NYSE	COF	Tue, Nov 16, 2021	156.50	156.50	152.75	153.82
6798	NYSE	COF	Mon, Nov 15, 2021	156.80	158.43	155.84	156.36
6797	NYSE	COF	Fri, Nov 12, 2021	156.83	157.33	155.03	156.80
6796	NYSE	COF	Thu, Nov 11, 2021	156.28	158.66	155.91	156.55
6795	NYSE	COF	Wed, Nov 10, 2021	155.48	158.47	155.48	156.28
6794	NYSE	COF	Tue, Nov 9, 2021	154.56	156.11	153.20	155.42
6793	NYSE	COF	Mon, Nov 8, 2021	156.48	157.76	154.79	155.52
6792	NYSE	COF	Fri, Nov 5, 2021	155.59	157.59	154.25	154.87
6791	NYSE	COF	Thu, Nov 4, 2021	153.00	155.49	152.30	153.46
6790	NYSE	COF	Wed, Nov 3, 2021	151.00	155.35	150.66	153.90
6789	NYSE	COF	Tue, Nov 2, 2021	153.22	154.01	150.87	151.91
6788	NYSE	COF	Mon, Nov 1, 2021	152.27	154.83	152.21	153.01
6787	NYSE	COF	Fri, Oct 29, 2021	152.84	154.07	150.22	151.03
6786	NYSE	COF	Thu, Oct 28, 2021	152.81	153.93	150.48	152.50
6785	NYSE	COF	Wed, Oct 27, 2021	160.14	161.49	151.78	152.50
6784	NYSE	COF	Tue, Oct 26, 2021	169.30	170.00	164.56	164.85
6783	NYSE	COF	Mon, Oct 25, 2021	168.21	169.84	166.22	168.68
6782	NYSE	COF	Fri, Oct 22, 2021	167.00	169.43	165.63	167.84
6781	NYSE	COF	Thu, Oct 21, 2021	172.48	174.65	165.07	165.69
6780	NYSE	COF	Wed, Oct 20, 2021	168.92	173.47	168.26	173.25
6779	NYSE	COF	Tue, Oct 19, 2021	170.20	170.44	167.79	169.79
6778	NYSE	COF	Mon, Oct 18, 2021	167.30	170.66	167.03	169.16
6777	NYSE	COF	Fri, Oct 15, 2021	168.00	170.25	167.26	168.38
6776	NYSE	COF	Thu, Oct 14, 2021	165.15	166.29	162.74	166.01
6775	NYSE	COF	Wed, Oct 13, 2021	167.57	167.74	159.55	162.10
6774	NYSE	COF	Tue, Oct 12, 2021	166.23	168.33	165.16	167.65
6773	NYSE	COF	Mon, Oct 11, 2021	169.50	171.78	166.05	166.18
6772	NYSE	COF	Fri, Oct 8, 2021	168.44	171.28	167.41	168.80
6771	NYSE	COF	Thu, Oct 7, 2021	169.73	171.43	167.71	167.88
6770	NYSE	COF	Wed, Oct 6, 2021	166.92	169.03	164.47	167.87
6769	NYSE	COF	Tue, Oct 5, 2021	168.08	170.69	166.39	168.72
6768	NYSE	COF	Mon, Oct 4, 2021	166.54	170.28	165.69	166.11
6767	NYSE	COF	Fri, Oct 1, 2021	162.61	167.84	161.87	166.54
6766	NYSE	COF	Thu, Sep 30, 2021	167.88	167.88	161.85	161.97
6765	NYSE	COF	Wed, Sep 29, 2021	168.62	168.62	165.92	166.55
6764	NYSE	COF	Tue, Sep 28, 2021	169.44	171.50	167.10	167.38
6763	NYSE	COF	Mon, Sep 27, 2021	167.69	170.27	167.31	169.76
6762	NYSE	COF	Fri, Sep 24, 2021	165.13	168.05	164.96	166.17
6761	NYSE	COF	Thu, Sep 23, 2021	161.65	167.15	161.00	166.02
6760	NYSE	COF	Wed, Sep 22, 2021	158.68	161.02	158.37	159.62
6759	NYSE	COF	Tue, Sep 21, 2021	158.00	158.86	156.32	156.50
6758	NYSE	COF	Mon, Sep 20, 2021	154.09	157.01	153.33	156.37
6757	NYSE	COF	Fri, Sep 17, 2021	159.10	161.15	158.45	159.57
6756	NYSE	COF	Thu, Sep 16, 2021	159.60	161.24	159.12	160.17
6755	NYSE	COF	Wed, Sep 15, 2021	155.22	159.10	154.81	158.91
6754	NYSE	COF	Tue, Sep 14, 2021	159.59	160.17	153.95	154.39
6753	NYSE	COF	Mon, Sep 13, 2021	157.07	159.43	156.91	158.93
6752	NYSE	COF	Fri, Sep 10, 2021	156.91	157.82	155.40	155.56
6751	NYSE	COF	Thu, Sep 9, 2021	154.84	159.18	154.48	155.78
6750	NYSE	COF	Wed, Sep 8, 2021	156.49	156.49	152.13	154.60
6749	NYSE	COF	Tue, Sep 7, 2021	156.95	159.68	156.46	156.93
6748	NYSE	COF	Fri, Sep 3, 2021	159.99	160.37	156.40	157.26
6747	NYSE	COF	Thu, Sep 2, 2021	162.50	163.38	159.52	160.06
6746	NYSE	COF	Wed, Sep 1, 2021	165.96	166.58	161.23	161.68
6745	NYSE	COF	Tue, Aug 31, 2021	165.03	167.17	163.26	165.97
6744	NYSE	COF	Mon, Aug 30, 2021	172.14	173.57	165.11	165.19
6743	NYSE	COF	Fri, Aug 27, 2021	172.31	175.98	171.65	175.80
6742	NYSE	COF	Thu, Aug 26, 2021	174.40	174.70	171.31	171.63
6741	NYSE	COF	Wed, Aug 25, 2021	170.59	174.56	170.23	173.93
6740	NYSE	COF	Tue, Aug 24, 2021	169.89	171.71	169.45	170.05
6739	NYSE	COF	Mon, Aug 23, 2021	169.42	171.20	168.98	169.35
6738	NYSE	COF	Fri, Aug 20, 2021	168.18	169.12	165.46	168.22
6737	NYSE	COF	Thu, Aug 19, 2021	169.12	171.59	166.95	168.10
6736	NYSE	COF	Wed, Aug 18, 2021	172.33	175.62	171.27	172.02
6735	NYSE	COF	Tue, Aug 17, 2021	175.27	176.53	171.43	173.28
6734	NYSE	COF	Mon, Aug 16, 2021	176.00	177.72	175.18	177.32
6733	NYSE	COF	Fri, Aug 13, 2021	177.18	177.95	175.79	177.73
6732	NYSE	COF	Thu, Aug 12, 2021	174.50	177.17	173.41	176.93
6731	NYSE	COF	Wed, Aug 11, 2021	171.00	174.94	169.84	174.55
6730	NYSE	COF	Tue, Aug 10, 2021	166.21	171.29	166.10	170.67
6729	NYSE	COF	Mon, Aug 9, 2021	164.84	167.15	163.13	166.21
6728	NYSE	COF	Fri, Aug 6, 2021	164.85	167.51	164.26	165.95
6727	NYSE	COF	Thu, Aug 5, 2021	162.22	163.95	162.22	161.99
6726	NYSE	COF	Wed, Aug 4, 2021	160.28	164.17	159.10	161.19
6725	NYSE	COF	Tue, Aug 3, 2021	161.05	162.06	155.46	161.43
6724	NYSE	COF	Mon, Aug 2, 2021	163.14	165.91	158.92	160.10
6723	NYSE	COF	Fri, Jul 30, 2021	163.16	165.09	160.64	161.70
6722	NYSE	COF	Thu, Jul 29, 2021	163.50	165.35	162.91	163.91
6721	NYSE	COF	Wed, Jul 28, 2021	163.04	163.54	159.88	161.39
6720	NYSE	COF	Tue, Jul 27, 2021	159.95	163.66	159.14	162.54
6719	NYSE	COF	Mon, Jul 26, 2021	160.05	163.00	160.00	162.34
6718	NYSE	COF	Fri, Jul 23, 2021	157.00	164.25	156.59	160.08
6717	NYSE	COF	Thu, Jul 22, 2021	162.20	163.08	158.70	161.43
6716	NYSE	COF	Wed, Jul 21, 2021	159.61	164.40	159.40	163.21
6715	NYSE	COF	Tue, Jul 20, 2021	152.96	159.24	152.44	157.98
6714	NYSE	COF	Mon, Jul 19, 2021	153.45	154.81	150.89	153.61
6713	NYSE	COF	Fri, Jul 16, 2021	161.65	161.65	157.08	157.52
6712	NYSE	COF	Thu, Jul 15, 2021	156.66	160.64	156.29	160.35
6711	NYSE	COF	Wed, Jul 14, 2021	163.07	165.00	157.63	158.84
6710	NYSE	COF	Tue, Jul 13, 2021	164.85	165.30	162.64	162.84
6709	NYSE	COF	Mon, Jul 12, 2021	159.18	165.44	158.08	164.85
6708	NYSE	COF	Fri, Jul 9, 2021	155.38	160.92	155.35	160.55
6707	NYSE	COF	Thu, Jul 8, 2021	151.90	154.88	149.45	152.46
6706	NYSE	COF	Wed, Jul 7, 2021	153.61	156.71	153.14	155.04
6705	NYSE	COF	Tue, Jul 6, 2021	156.76	157.38	154.14	155.50
6704	NYSE	COF	Fri, Jul 2, 2021	157.70	158.95	157.15	157.40
6703	NYSE	COF	Thu, Jul 1, 2021	155.53	158.06	155.13	157.15
6702	NYSE	COF	Wed, Jun 30, 2021	153.69	155.22	153.62	154.69
6701	NYSE	COF	Tue, Jun 29, 2021	157.37	158.32	153.82	154.15
6700	NYSE	COF	Mon, Jun 28, 2021	159.41	160.01	155.30	156.00
6699	NYSE	COF	Fri, Jun 25, 2021	160.54	162.00	159.79	159.99
6698	NYSE	COF	Thu, Jun 24, 2021	157.59	158.17	155.40	157.57
6697	NYSE	COF	Wed, Jun 23, 2021	155.61	157.61	155.04	156.37
6696	NYSE	COF	Tue, Jun 22, 2021	154.30	155.91	152.85	154.89
6695	NYSE	COF	Mon, Jun 21, 2021	151.55	154.99	151.22	154.89
6694	NYSE	COF	Fri, Jun 18, 2021	149.60	150.44	147.52	150.02
6693	NYSE	COF	Thu, Jun 17, 2021	163.47	163.59	151.43	153.55
6692	NYSE	COF	Wed, Jun 16, 2021	161.44	163.31	159.79	162.20
6691	NYSE	COF	Tue, Jun 15, 2021	159.38	162.70	158.72	162.11
6690	NYSE	COF	Mon, Jun 14, 2021	160.40	160.80	157.17	158.71
6689	NYSE	COF	Fri, Jun 11, 2021	159.20	160.69	159.10	160.65
6688	NYSE	COF	Thu, Jun 10, 2021	162.99	163.86	158.60	158.74
6687	NYSE	COF	Wed, Jun 9, 2021	162.60	162.62	159.30	160.60
6686	NYSE	COF	Tue, Jun 8, 2021	162.70	163.84	161.04	162.73
6685	NYSE	COF	Mon, Jun 7, 2021	163.50	165.31	162.59	163.55
6684	NYSE	COF	Fri, Jun 4, 2021	167.07	168.00	165.03	166.26
6683	NYSE	COF	Thu, Jun 3, 2021	165.06	167.34	164.31	166.29
6682	NYSE	COF	Wed, Jun 2, 2021	167.00	167.40	164.97	165.92
6681	NYSE	COF	Tue, Jun 1, 2021	165.27	166.63	163.74	166.25
6680	NYSE	COF	Fri, May 28, 2021	161.83	162.24	159.22	160.78
6679	NYSE	COF	Thu, May 27, 2021	161.85	162.75	160.34	161.79
6678	NYSE	COF	Wed, May 26, 2021	159.32	160.50	157.98	159.84
6677	NYSE	COF	Tue, May 25, 2021	161.47	162.48	158.13	158.22
6676	NYSE	COF	Mon, May 24, 2021	159.99	161.68	159.34	160.74
6675	NYSE	COF	Fri, May 21, 2021	158.59	162.33	158.39	159.05
6674	NYSE	COF	Thu, May 20, 2021	157.64	159.01	155.64	157.81
6673	NYSE	COF	Wed, May 19, 2021	154.12	157.34	152.86	157.15
6672	NYSE	COF	Tue, May 18, 2021	159.29	160.85	156.83	156.91
6671	NYSE	COF	Mon, May 17, 2021	158.03	160.48	157.57	159.90
6670	NYSE	COF	Fri, May 14, 2021	156.98	159.26	156.82	158.11
6669	NYSE	COF	Thu, May 13, 2021	152.24	157.21	152.00	155.89
6668	NYSE	COF	Wed, May 12, 2021	155.90	156.78	152.30	152.97
6667	NYSE	COF	Tue, May 11, 2021	154.81	156.93	153.26	154.76
6666	NYSE	COF	Mon, May 10, 2021	159.14	160.37	157.30	157.38
6665	NYSE	COF	Fri, May 7, 2021	153.68	157.98	153.23	157.71
6664	NYSE	COF	Thu, May 6, 2021	155.00	156.51	152.51	156.44
6663	NYSE	COF	Wed, May 5, 2021	152.82	154.47	151.45	153.60
6662	NYSE	COF	Tue, May 4, 2021	148.89	152.38	147.80	152.02
6661	NYSE	COF	Mon, May 3, 2021	151.07	151.84	148.53	149.92
6660	NYSE	COF	Fri, Apr 30, 2021	148.13	150.01	147.78	149.08
6659	NYSE	COF	Thu, Apr 29, 2021	146.01	149.67	145.71	149.23
6658	NYSE	COF	Wed, Apr 28, 2021	143.00	147.04	142.00	144.36
6657	NYSE	COF	Tue, Apr 27, 2021	138.61	139.54	138.04	138.95
6656	NYSE	COF	Mon, Apr 26, 2021	137.00	139.94	136.81	138.29
6655	NYSE	COF	Fri, Apr 23, 2021	132.59	136.23	131.38	135.68
6654	NYSE	COF	Thu, Apr 22, 2021	133.55	134.74	132.23	133.00
6653	NYSE	COF	Wed, Apr 21, 2021	130.32	133.42	127.80	132.91
6652	NYSE	COF	Tue, Apr 20, 2021	134.34	134.56	129.98	131.50
6651	NYSE	COF	Mon, Apr 19, 2021	135.92	136.26	133.89	135.41
6650	NYSE	COF	Fri, Apr 16, 2021	136.04	137.75	135.26	136.68
6649	NYSE	COF	Thu, Apr 15, 2021	136.07	136.08	132.85	134.87
6648	NYSE	COF	Wed, Apr 14, 2021	132.54	136.45	132.32	135.77
6647	NYSE	COF	Tue, Apr 13, 2021	133.63	133.80	131.38	132.67
6646	NYSE	COF	Mon, Apr 12, 2021	133.72	134.63	132.87	134.24
6645	NYSE	COF	Fri, Apr 9, 2021	134.00	134.45	132.41	134.17
6644	NYSE	COF	Thu, Apr 8, 2021	131.38	133.32	129.89	132.73
6643	NYSE	COF	Wed, Apr 7, 2021	133.09	134.35	132.49	132.97
6642	NYSE	COF	Tue, Apr 6, 2021	132.10	132.98	131.05	132.03
6641	NYSE	COF	Mon, Apr 5, 2021	131.36	133.74	131.00	132.60
6640	NYSE	COF	Thu, Apr 1, 2021	128.41	130.77	128.21	129.78
6639	NYSE	COF	Wed, Mar 31, 2021	128.22	129.47	126.91	127.23
6638	NYSE	COF	Tue, Mar 30, 2021	127.22	128.85	126.46	128.56
6637	NYSE	COF	Mon, Mar 29, 2021	127.66	128.40	124.95	126.49
6636	NYSE	COF	Fri, Mar 26, 2021	129.86	130.49	126.57	129.59
6635	NYSE	COF	Thu, Mar 25, 2021	123.37	128.13	121.44	127.87
6634	NYSE	COF	Wed, Mar 24, 2021	124.29	126.41	123.53	123.91
6633	NYSE	COF	Tue, Mar 23, 2021	123.95	125.33	121.21	122.41
6632	NYSE	COF	Mon, Mar 22, 2021	125.48	126.42	124.39	125.22
6631	NYSE	COF	Fri, Mar 19, 2021	127.38	128.07	123.95	126.43
6630	NYSE	COF	Thu, Mar 18, 2021	132.29	133.58	127.64	128.31
6629	NYSE	COF	Wed, Mar 17, 2021	129.94	131.68	127.28	131.65
6628	NYSE	COF	Tue, Mar 16, 2021	131.51	131.67	128.12	128.49
6627	NYSE	COF	Mon, Mar 15, 2021	132.50	132.73	128.80	132.60
6626	NYSE	COF	Fri, Mar 12, 2021	133.95	134.70	131.65	132.55
6625	NYSE	COF	Thu, Mar 11, 2021	128.83	132.61	128.72	132.10
6624	NYSE	COF	Wed, Mar 10, 2021	127.25	130.04	126.92	129.53
6623	NYSE	COF	Tue, Mar 9, 2021	127.18	129.14	125.51	126.30
6622	NYSE	COF	Mon, Mar 8, 2021	128.70	130.64	127.90	128.69
6621	NYSE	COF	Fri, Mar 5, 2021	127.30	128.45	120.78	127.70
6620	NYSE	COF	Thu, Mar 4, 2021	124.43	126.19	122.00	125.94
6619	NYSE	COF	Wed, Mar 3, 2021	124.34	127.05	124.34	125.41
6618	NYSE	COF	Tue, Mar 2, 2021	123.50	124.71	122.87	123.46
6617	NYSE	COF	Mon, Mar 1, 2021	122.38	124.80	121.87	123.93
6616	NYSE	COF	Fri, Feb 26, 2021	119.53	121.32	116.67	120.19
6615	NYSE	COF	Thu, Feb 25, 2021	125.48	125.71	118.88	119.24
6614	NYSE	COF	Wed, Feb 24, 2021	122.46	125.75	122.35	124.48
6613	NYSE	COF	Tue, Feb 23, 2021	123.74	124.43	120.45	122.54
6612	NYSE	COF	Mon, Feb 22, 2021	119.45	123.03	119.12	122.58
6611	NYSE	COF	Fri, Feb 19, 2021	118.57	120.42	117.93	119.56
6610	NYSE	COF	Thu, Feb 18, 2021	117.50	118.29	115.31	117.02
6609	NYSE	COF	Wed, Feb 17, 2021	119.37	120.98	117.72	118.91
6608	NYSE	COF	Tue, Feb 16, 2021	117.46	120.56	116.44	119.80
6607	NYSE	COF	Fri, Feb 12, 2021	116.79	118.73	116.79	117.35
6606	NYSE	COF	Thu, Feb 11, 2021	118.00	118.43	115.75	117.16
6605	NYSE	COF	Wed, Feb 10, 2021	116.94	118.40	116.10	117.62
6604	NYSE	COF	Tue, Feb 9, 2021	115.58	117.40	114.27	115.93
6603	NYSE	COF	Mon, Feb 8, 2021	115.01	116.91	114.80	116.00
6602	NYSE	COF	Fri, Feb 5, 2021	114.50	115.53	113.40	114.48
6601	NYSE	COF	Thu, Feb 4, 2021	107.99	112.95	107.86	112.66
6600	NYSE	COF	Wed, Feb 3, 2021	105.94	107.55	105.57	107.21
6599	NYSE	COF	Tue, Feb 2, 2021	103.94	107.29	103.68	106.04
6598	NYSE	COF	Mon, Feb 1, 2021	105.13	105.97	102.57	102.86
6597	NYSE	COF	Fri, Jan 29, 2021	105.47	107.49	103.39	104.26
6596	NYSE	COF	Thu, Jan 28, 2021	104.50	108.41	103.04	106.84
6595	NYSE	COF	Wed, Jan 27, 2021	103.19	108.22	100.88	102.69
6594	NYSE	COF	Tue, Jan 26, 2021	102.99	103.00	99.82	99.93
6593	NYSE	COF	Mon, Jan 25, 2021	104.00	104.44	100.68	102.53
6592	NYSE	COF	Fri, Jan 22, 2021	107.11	107.41	103.83	105.34
6591	NYSE	COF	Thu, Jan 21, 2021	110.36	110.99	106.85	108.54
6590	NYSE	COF	Wed, Jan 20, 2021	113.07	114.18	111.02	111.38
6589	NYSE	COF	Tue, Jan 19, 2021	114.25	114.83	112.56	112.86
6588	NYSE	COF	Fri, Jan 15, 2021	112.23	113.69	111.25	112.53
6587	NYSE	COF	Thu, Jan 14, 2021	113.03	115.48	112.27	114.40
6586	NYSE	COF	Wed, Jan 13, 2021	110.55	113.14	110.55	112.08
6585	NYSE	COF	Tue, Jan 12, 2021	110.26	111.70	108.73	110.76
6584	NYSE	COF	Mon, Jan 11, 2021	108.23	109.95	107.00	109.31
6583	NYSE	COF	Fri, Jan 8, 2021	111.00	111.78	108.64	110.56
6582	NYSE	COF	Thu, Jan 7, 2021	108.65	111.54	108.00	110.73
6581	NYSE	COF	Wed, Jan 6, 2021	103.00	107.65	102.56	107.38
6580	NYSE	COF	Tue, Jan 5, 2021	97.79	100.58	97.79	100.14
6579	NYSE	COF	Mon, Jan 4, 2021	99.73	99.99	96.98	97.84
6578	NYSE	COF	Thu, Dec 31, 2020	98.00	99.16	97.06	98.85
6577	NYSE	COF	Wed, Dec 30, 2020	96.50	97.98	95.97	97.88
6576	NYSE	COF	Tue, Dec 29, 2020	97.56	97.77	95.47	96.18
6575	NYSE	COF	Mon, Dec 28, 2020	97.82	99.12	97.44	97.55
6574	NYSE	COF	Thu, Dec 24, 2020	96.99	97.42	95.79	97.30
6573	NYSE	COF	Wed, Dec 23, 2020	95.98	97.83	95.75	96.82
6572	NYSE	COF	Tue, Dec 22, 2020	95.44	96.14	94.97	94.99
6571	NYSE	COF	Mon, Dec 21, 2020	93.60	96.62	92.21	95.29
6570	NYSE	COF	Fri, Dec 18, 2020	93.96	93.96	91.05	91.57
6569	NYSE	COF	Thu, Dec 17, 2020	93.87	94.32	93.05	94.08
6568	NYSE	COF	Wed, Dec 16, 2020	93.21	94.03	91.72	93.59
6567	NYSE	COF	Tue, Dec 15, 2020	91.66	92.69	89.72	92.68
6566	NYSE	COF	Mon, Dec 14, 2020	93.46	93.95	90.26	90.42
6565	NYSE	COF	Fri, Dec 11, 2020	92.87	93.34	91.07	92.17
6564	NYSE	COF	Thu, Dec 10, 2020	93.33	95.29	92.10	94.67
6563	NYSE	COF	Wed, Dec 9, 2020	92.93	95.36	92.76	94.92
6562	NYSE	COF	Tue, Dec 8, 2020	91.40	93.22	91.36	92.64
6561	NYSE	COF	Mon, Dec 7, 2020	93.00	93.20	91.01	92.97
6560	NYSE	COF	Fri, Dec 4, 2020	92.03	93.15	90.87	92.24
6559	NYSE	COF	Thu, Dec 3, 2020	91.30	92.28	90.48	91.28
6558	NYSE	COF	Wed, Dec 2, 2020	88.40	91.92	88.22	91.39
6557	NYSE	COF	Tue, Dec 1, 2020	88.00	90.87	87.82	89.70
6556	NYSE	COF	Mon, Nov 30, 2020	89.66	89.95	85.16	85.64
6555	NYSE	COF	Fri, Nov 27, 2020	89.18	89.58	87.58	87.76
6554	NYSE	COF	Wed, Nov 25, 2020	90.03	90.25	87.66	89.90
6553	NYSE	COF	Tue, Nov 24, 2020	89.54	92.08	88.76	91.36
6552	NYSE	COF	Mon, Nov 23, 2020	85.16	87.76	84.68	87.28
6551	NYSE	COF	Fri, Nov 20, 2020	84.43	85.07	83.03	83.58
6550	NYSE	COF	Thu, Nov 19, 2020	84.74	85.38	83.67	84.99
6549	NYSE	COF	Wed, Nov 18, 2020	88.23	89.39	85.54	85.61
6548	NYSE	COF	Tue, Nov 17, 2020	87.10	88.61	85.49	87.76
6547	NYSE	COF	Mon, Nov 16, 2020	89.99	90.61	87.62	88.61
6546	NYSE	COF	Fri, Nov 13, 2020	84.38	87.27	84.38	86.70
6545	NYSE	COF	Thu, Nov 12, 2020	83.27	84.58	82.53	83.58
6544	NYSE	COF	Wed, Nov 11, 2020	87.09	87.46	83.72	84.67
6543	NYSE	COF	Tue, Nov 10, 2020	87.26	88.61	85.77	86.68
6542	NYSE	COF	Mon, Nov 9, 2020	84.78	90.30	84.78	86.95
6541	NYSE	COF	Fri, Nov 6, 2020	79.07	79.79	77.12	77.77
6540	NYSE	COF	Thu, Nov 5, 2020	76.45	79.21	76.20	78.60
6539	NYSE	COF	Wed, Nov 4, 2020	75.99	77.79	73.05	75.55
6538	NYSE	COF	Tue, Nov 3, 2020	77.28	78.83	76.83	77.57
6537	NYSE	COF	Mon, Nov 2, 2020	74.65	76.22	74.01	75.68
6536	NYSE	COF	Fri, Oct 30, 2020	72.64	73.20	71.27	73.08
6535	NYSE	COF	Thu, Oct 29, 2020	71.48	73.62	70.78	73.12
6534	NYSE	COF	Wed, Oct 28, 2020	71.79	73.60	71.52	72.07
6533	NYSE	COF	Tue, Oct 27, 2020	74.77	74.99	73.69	74.06
6532	NYSE	COF	Mon, Oct 26, 2020	76.63	76.77	74.19	74.95
6531	NYSE	COF	Fri, Oct 23, 2020	80.48	81.00	76.82	77.99
6530	NYSE	COF	Thu, Oct 22, 2020	74.71	77.47	74.57	76.75
6529	NYSE	COF	Wed, Oct 21, 2020	76.91	77.20	73.67	73.72
6528	NYSE	COF	Tue, Oct 20, 2020	77.90	79.09	77.15	77.27
6527	NYSE	COF	Mon, Oct 19, 2020	79.77	79.89	77.09	77.12
6526	NYSE	COF	Fri, Oct 16, 2020	79.16	79.88	78.51	79.22
6525	NYSE	COF	Thu, Oct 15, 2020	77.58	78.70	76.83	78.55
6524	NYSE	COF	Wed, Oct 14, 2020	79.69	80.22	78.56	78.66
6523	NYSE	COF	Tue, Oct 13, 2020	79.38	80.67	78.87	79.54
6522	NYSE	COF	Mon, Oct 12, 2020	79.81	81.07	79.31	80.41
6521	NYSE	COF	Fri, Oct 9, 2020	81.25	81.67	79.21	79.88
6520	NYSE	COF	Thu, Oct 8, 2020	78.59	80.39	77.56	80.28
6519	NYSE	COF	Wed, Oct 7, 2020	76.87	78.79	76.87	78.24
6518	NYSE	COF	Tue, Oct 6, 2020	79.00	79.98	75.23	75.63
6517	NYSE	COF	Mon, Oct 5, 2020	76.26	78.21	75.69	78.04
6516	NYSE	COF	Fri, Oct 2, 2020	71.53	75.68	71.03	74.94
6515	NYSE	COF	Thu, Oct 1, 2020	72.98	75.31	71.31	72.93
6514	NYSE	COF	Wed, Sep 30, 2020	70.99	73.54	70.73	71.86
6513	NYSE	COF	Tue, Sep 29, 2020	71.19	71.64	69.75	70.45
6512	NYSE	COF	Mon, Sep 28, 2020	71.15	72.38	69.97	71.33
6511	NYSE	COF	Fri, Sep 25, 2020	67.22	69.83	67.08	69.36
6510	NYSE	COF	Thu, Sep 24, 2020	68.14	69.37	66.46	68.10
6509	NYSE	COF	Wed, Sep 23, 2020	70.25	71.29	68.00	68.13
6508	NYSE	COF	Tue, Sep 22, 2020	71.29	72.26	68.55	69.96
6507	NYSE	COF	Mon, Sep 21, 2020	72.87	73.46	70.84	71.65
6506	NYSE	COF	Fri, Sep 18, 2020	75.76	76.84	75.01	75.79
6505	NYSE	COF	Thu, Sep 17, 2020	74.76	77.50	74.38	75.98
6504	NYSE	COF	Wed, Sep 16, 2020	73.45	76.86	72.21	76.17
6503	NYSE	COF	Tue, Sep 15, 2020	74.43	74.74	72.68	73.30
6502	NYSE	COF	Mon, Sep 14, 2020	71.88	75.09	71.72	74.64
6501	NYSE	COF	Fri, Sep 11, 2020	69.51	71.25	68.97	71.05
6500	NYSE	COF	Thu, Sep 10, 2020	71.20	72.55	69.29	69.42
6499	NYSE	COF	Wed, Sep 9, 2020	71.30	71.30	69.79	70.57
6498	NYSE	COF	Tue, Sep 8, 2020	72.36	72.53	70.31	70.36
6497	NYSE	COF	Fri, Sep 4, 2020	72.35	74.48	71.44	73.99
6496	NYSE	COF	Thu, Sep 3, 2020	70.00	71.88	69.05	69.92
6495	NYSE	COF	Wed, Sep 2, 2020	68.40	69.75	68.16	69.37
6494	NYSE	COF	Tue, Sep 1, 2020	67.92	69.45	67.50	68.58
6493	NYSE	COF	Mon, Aug 31, 2020	70.98	71.13	68.95	69.03
6492	NYSE	COF	Fri, Aug 28, 2020	70.05	71.21	69.52	71.13
6491	NYSE	COF	Thu, Aug 27, 2020	66.19	69.95	66.14	69.61
6490	NYSE	COF	Wed, Aug 26, 2020	66.91	67.12	65.74	66.28
6489	NYSE	COF	Tue, Aug 25, 2020	68.35	69.06	66.37	66.91
6488	NYSE	COF	Mon, Aug 24, 2020	64.19	67.44	63.93	67.36
6487	NYSE	COF	Fri, Aug 21, 2020	64.29	64.81	63.39	63.80
6486	NYSE	COF	Thu, Aug 20, 2020	64.53	64.82	63.81	64.27
6485	NYSE	COF	Wed, Aug 19, 2020	65.59	66.87	65.06	65.70
6484	NYSE	COF	Tue, Aug 18, 2020	67.14	67.14	65.32	65.47
6483	NYSE	COF	Mon, Aug 17, 2020	69.28	69.44	66.77	66.79
6482	NYSE	COF	Fri, Aug 14, 2020	67.18	69.96	66.36	69.47
6481	NYSE	COF	Thu, Aug 13, 2020	67.24	68.58	66.80	67.64
6480	NYSE	COF	Wed, Aug 12, 2020	71.00	71.90	67.02	68.15
6479	NYSE	COF	Tue, Aug 11, 2020	69.59	71.88	69.37	69.63
6478	NYSE	COF	Mon, Aug 10, 2020	66.10	67.94	66.00	67.41
6477	NYSE	COF	Fri, Aug 7, 2020	62.92	66.04	62.26	65.75
6476	NYSE	COF	Thu, Aug 6, 2020	64.01	65.31	63.31	63.45
6475	NYSE	COF	Wed, Aug 5, 2020	63.98	64.88	63.45	64.67
6474	NYSE	COF	Tue, Aug 4, 2020	63.20	63.74	62.65	63.24
6473	NYSE	COF	Mon, Aug 3, 2020	63.93	64.51	63.20	63.49
6472	NYSE	COF	Fri, Jul 31, 2020	64.79	64.79	62.75	63.80
6471	NYSE	COF	Thu, Jul 30, 2020	64.52	65.21	63.44	64.84
6470	NYSE	COF	Wed, Jul 29, 2020	64.12	66.41	63.64	66.38
6469	NYSE	COF	Tue, Jul 28, 2020	65.02	65.81	63.96	64.10
6468	NYSE	COF	Mon, Jul 27, 2020	64.48	65.98	63.06	65.74
6467	NYSE	COF	Fri, Jul 24, 2020	65.41	65.78	64.72	65.06
6466	NYSE	COF	Thu, Jul 23, 2020	63.65	66.04	63.36	65.40
6465	NYSE	COF	Wed, Jul 22, 2020	60.49	64.96	60.30	64.05
6464	NYSE	COF	Tue, Jul 21, 2020	61.51	63.06	61.20	62.87
6463	NYSE	COF	Mon, Jul 20, 2020	61.42	61.99	60.47	60.84
6462	NYSE	COF	Fri, Jul 17, 2020	63.36	63.39	61.66	61.99
6461	NYSE	COF	Thu, Jul 16, 2020	62.76	64.54	62.41	63.36
6460	NYSE	COF	Wed, Jul 15, 2020	62.41	63.81	61.58	63.68
6459	NYSE	COF	Tue, Jul 14, 2020	61.17	61.96	60.06	60.68
6458	NYSE	COF	Mon, Jul 13, 2020	61.58	63.11	59.76	61.56
6457	NYSE	COF	Fri, Jul 10, 2020	58.18	60.84	57.87	60.80
6456	NYSE	COF	Thu, Jul 9, 2020	60.99	61.20	57.30	58.35
6455	NYSE	COF	Wed, Jul 8, 2020	59.76	61.46	59.20	61.39
6454	NYSE	COF	Tue, Jul 7, 2020	61.91	61.91	59.74	59.91
6453	NYSE	COF	Mon, Jul 6, 2020	63.08	63.54	61.59	62.65
6452	NYSE	COF	Thu, Jul 2, 2020	62.27	63.25	60.72	61.15
6451	NYSE	COF	Wed, Jul 1, 2020	62.85	64.25	60.17	60.70
6450	NYSE	COF	Tue, Jun 30, 2020	62.08	63.37	61.65	62.59
6449	NYSE	COF	Mon, Jun 29, 2020	61.84	62.98	60.76	62.38
6448	NYSE	COF	Fri, Jun 26, 2020	65.54	65.54	60.84	61.16
6447	NYSE	COF	Thu, Jun 25, 2020	64.86	67.39	64.04	67.04
6446	NYSE	COF	Wed, Jun 24, 2020	68.44	68.44	64.99	65.46
6445	NYSE	COF	Tue, Jun 23, 2020	69.57	70.19	68.83	69.57
6444	NYSE	COF	Mon, Jun 22, 2020	68.58	70.15	67.90	68.30
6443	NYSE	COF	Fri, Jun 19, 2020	71.68	71.68	67.31	68.07
6442	NYSE	COF	Thu, Jun 18, 2020	70.47	71.67	69.42	69.98
6441	NYSE	COF	Wed, Jun 17, 2020	73.58	73.95	71.22	71.47
6440	NYSE	COF	Tue, Jun 16, 2020	75.08	75.36	70.42	73.60
6439	NYSE	COF	Mon, Jun 15, 2020	66.50	72.20	66.15	71.17
6438	NYSE	COF	Fri, Jun 12, 2020	70.26	70.70	67.08	70.63
6437	NYSE	COF	Thu, Jun 11, 2020	66.71	70.16	66.02	66.12
6436	NYSE	COF	Wed, Jun 10, 2020	77.83	78.38	71.80	71.80
6435	NYSE	COF	Tue, Jun 9, 2020	77.01	79.34	76.45	78.47
6434	NYSE	COF	Mon, Jun 8, 2020	81.23	82.15	78.94	80.00
6433	NYSE	COF	Fri, Jun 5, 2020	84.87	85.22	78.30	79.02
6432	NYSE	COF	Thu, Jun 4, 2020	73.97	77.16	72.72	77.15
6431	NYSE	COF	Wed, Jun 3, 2020	72.97	75.17	72.36	74.34
6430	NYSE	COF	Tue, Jun 2, 2020	70.21	72.48	69.34	70.90
6429	NYSE	COF	Mon, Jun 1, 2020	68.59	70.28	67.88	68.99
6428	NYSE	COF	Fri, May 29, 2020	67.00	69.00	65.82	68.04
6427	NYSE	COF	Thu, May 28, 2020	71.92	72.04	67.88	68.54
6426	NYSE	COF	Wed, May 27, 2020	70.27	71.37	67.82	70.88
6425	NYSE	COF	Tue, May 26, 2020	64.25	66.75	63.57	65.80
6424	NYSE	COF	Fri, May 22, 2020	60.82	61.36	59.62	60.21
6423	NYSE	COF	Thu, May 21, 2020	61.39	62.04	60.34	60.92
6422	NYSE	COF	Wed, May 20, 2020	61.75	62.85	60.91	61.48
6421	NYSE	COF	Tue, May 19, 2020	62.52	63.01	60.17	60.25
6420	NYSE	COF	Mon, May 18, 2020	62.41	63.98	61.52	63.40
6419	NYSE	COF	Fri, May 15, 2020	58.13	59.45	57.25	58.03
6418	NYSE	COF	Thu, May 14, 2020	52.60	59.16	51.91	59.16
6417	NYSE	COF	Wed, May 13, 2020	57.02	57.39	53.63	53.97
6416	NYSE	COF	Tue, May 12, 2020	60.00	61.22	58.03	58.10
6415	NYSE	COF	Mon, May 11, 2020	61.01	61.01	58.53	59.50
6414	NYSE	COF	Fri, May 8, 2020	61.92	62.47	61.10	62.20
6413	NYSE	COF	Thu, May 7, 2020	59.60	62.53	59.60	60.42
6412	NYSE	COF	Wed, May 6, 2020	61.52	61.88	58.30	58.49
6411	NYSE	COF	Tue, May 5, 2020	64.38	64.93	60.57	60.96
6410	NYSE	COF	Mon, May 4, 2020	59.50	62.38	58.27	61.59
6409	NYSE	COF	Fri, May 1, 2020	62.17	62.17	60.16	61.58
6408	NYSE	COF	Thu, Apr 30, 2020	67.16	68.27	64.71	64.76
6407	NYSE	COF	Wed, Apr 29, 2020	69.62	71.47	67.04	69.75
6406	NYSE	COF	Tue, Apr 28, 2020	62.89	64.92	62.16	63.75
6405	NYSE	COF	Mon, Apr 27, 2020	56.88	59.46	56.88	59.19
6404	NYSE	COF	Fri, Apr 24, 2020	54.78	57.28	54.01	56.15
6403	NYSE	COF	Thu, Apr 23, 2020	51.50	53.55	51.50	52.61
6402	NYSE	COF	Wed, Apr 22, 2020	53.16	53.43	51.01	51.52
6401	NYSE	COF	Tue, Apr 21, 2020	51.39	53.43	50.84	51.16
6400	NYSE	COF	Mon, Apr 20, 2020	52.38	55.51	51.44	53.87
6399	NYSE	COF	Fri, Apr 17, 2020	52.97	55.16	52.80	54.63
6398	NYSE	COF	Thu, Apr 16, 2020	52.34	52.34	49.41	50.01
6397	NYSE	COF	Wed, Apr 15, 2020	51.51	52.85	49.77	52.60
6396	NYSE	COF	Tue, Apr 14, 2020	58.00	58.65	54.25	55.34
6395	NYSE	COF	Mon, Apr 13, 2020	60.00	60.05	55.68	56.50
6394	NYSE	COF	Thu, Apr 9, 2020	60.76	62.98	59.22	60.11
6393	NYSE	COF	Wed, Apr 8, 2020	54.41	57.08	53.63	56.72
6392	NYSE	COF	Tue, Apr 7, 2020	54.69	58.37	52.75	52.91
6391	NYSE	COF	Mon, Apr 6, 2020	46.28	50.17	45.79	49.42
6390	NYSE	COF	Fri, Apr 3, 2020	43.78	43.89	39.90	42.27
6389	NYSE	COF	Thu, Apr 2, 2020	43.75	45.86	43.08	43.93
6388	NYSE	COF	Wed, Apr 1, 2020	46.43	46.63	44.00	44.68
6387	NYSE	COF	Tue, Mar 31, 2020	52.97	53.77	50.00	50.42
6386	NYSE	COF	Mon, Mar 30, 2020	54.59	54.99	52.32	53.87
6385	NYSE	COF	Fri, Mar 27, 2020	54.62	57.08	52.69	55.80
6384	NYSE	COF	Thu, Mar 26, 2020	55.57	61.40	54.46	57.87
6383	NYSE	COF	Wed, Mar 25, 2020	52.61	55.00	50.05	52.34
6382	NYSE	COF	Tue, Mar 24, 2020	46.46	51.34	46.01	50.91
6381	NYSE	COF	Mon, Mar 23, 2020	43.39	44.94	42.03	42.87
6380	NYSE	COF	Fri, Mar 20, 2020	48.00	48.30	43.59	45.01
6379	NYSE	COF	Thu, Mar 19, 2020	43.08	47.83	39.78	46.26
6378	NYSE	COF	Wed, Mar 18, 2020	49.69	50.34	38.00	44.30
6377	NYSE	COF	Tue, Mar 17, 2020	56.44	57.15	51.31	53.92
6376	NYSE	COF	Mon, Mar 16, 2020	61.01	64.15	55.44	55.45
6375	NYSE	COF	Fri, Mar 13, 2020	69.00	72.99	66.29	72.84
6374	NYSE	COF	Thu, Mar 12, 2020	65.96	68.32	61.08	63.63
6373	NYSE	COF	Wed, Mar 11, 2020	75.96	76.37	70.59	71.42
6372	NYSE	COF	Tue, Mar 10, 2020	76.52	78.35	73.62	78.35
6371	NYSE	COF	Mon, Mar 9, 2020	75.17	77.14	71.06	73.07
6370	NYSE	COF	Fri, Mar 6, 2020	81.67	83.39	80.56	82.29
6369	NYSE	COF	Thu, Mar 5, 2020	86.01	87.05	83.90	85.08
6368	NYSE	COF	Wed, Mar 4, 2020	87.96	89.48	85.76	89.33
6367	NYSE	COF	Tue, Mar 3, 2020	90.90	92.55	85.31	86.42
6366	NYSE	COF	Mon, Mar 2, 2020	88.56	91.52	86.93	91.47
6365	NYSE	COF	Fri, Feb 28, 2020	85.84	88.30	84.62	88.26
6364	NYSE	COF	Thu, Feb 27, 2020	90.03	93.11	88.59	89.17
6363	NYSE	COF	Wed, Feb 26, 2020	94.27	95.25	92.78	92.82
6362	NYSE	COF	Tue, Feb 25, 2020	98.52	98.54	92.18	92.78
6361	NYSE	COF	Mon, Feb 24, 2020	97.57	99.09	97.00	98.24
6360	NYSE	COF	Fri, Feb 21, 2020	102.51	102.81	100.72	101.15
6359	NYSE	COF	Thu, Feb 20, 2020	101.25	104.61	101.25	103.54
6358	NYSE	COF	Wed, Feb 19, 2020	103.39	104.36	102.84	104.14
6357	NYSE	COF	Tue, Feb 18, 2020	102.13	103.28	101.81	103.03
6356	NYSE	COF	Fri, Feb 14, 2020	102.87	103.23	102.22	102.64
6355	NYSE	COF	Thu, Feb 13, 2020	102.65	102.99	102.03	102.78
6354	NYSE	COF	Wed, Feb 12, 2020	103.23	103.62	102.48	102.80
6353	NYSE	COF	Tue, Feb 11, 2020	102.60	103.74	102.31	102.40
6352	NYSE	COF	Mon, Feb 10, 2020	101.29	101.95	100.90	101.95
6351	NYSE	COF	Fri, Feb 7, 2020	102.38	102.87	101.53	101.80
6350	NYSE	COF	Thu, Feb 6, 2020	105.53	106.00	103.42	103.12
6349	NYSE	COF	Wed, Feb 5, 2020	103.10	104.84	103.10	104.74
6348	NYSE	COF	Tue, Feb 4, 2020	101.58	102.55	101.38	101.70
6347	NYSE	COF	Mon, Feb 3, 2020	100.57	101.70	99.46	99.75
6346	NYSE	COF	Fri, Jan 31, 2020	101.28	101.69	99.21	99.80
6345	NYSE	COF	Thu, Jan 30, 2020	100.16	102.29	99.61	102.17
6344	NYSE	COF	Wed, Jan 29, 2020	102.36	102.83	101.13	101.20
6343	NYSE	COF	Tue, Jan 28, 2020	102.09	103.33	101.34	102.04
6342	NYSE	COF	Mon, Jan 27, 2020	101.43	102.11	100.59	101.16
6341	NYSE	COF	Fri, Jan 24, 2020	105.38	105.96	103.39	104.30
6340	NYSE	COF	Thu, Jan 23, 2020	106.42	106.55	105.20	106.03
6339	NYSE	COF	Wed, Jan 22, 2020	105.00	107.59	104.55	106.76
6338	NYSE	COF	Tue, Jan 21, 2020	103.30	103.74	102.19	102.19
6337	NYSE	COF	Fri, Jan 17, 2020	103.10	104.47	103.01	104.13
6336	NYSE	COF	Thu, Jan 16, 2020	102.99	103.48	102.32	102.92
6335	NYSE	COF	Wed, Jan 15, 2020	101.78	102.82	101.45	102.34
6334	NYSE	COF	Tue, Jan 14, 2020	101.90	103.57	101.86	102.56
6333	NYSE	COF	Mon, Jan 13, 2020	101.69	102.05	101.30	101.91
6332	NYSE	COF	Fri, Jan 10, 2020	102.45	102.62	101.16	101.55
6331	NYSE	COF	Thu, Jan 9, 2020	101.99	102.78	101.42	102.51
6330	NYSE	COF	Wed, Jan 8, 2020	100.51	101.55	100.27	101.14
6329	NYSE	COF	Tue, Jan 7, 2020	100.20	100.70	99.83	100.08
6328	NYSE	COF	Mon, Jan 6, 2020	100.88	101.13	100.06	101.08
6327	NYSE	COF	Fri, Jan 3, 2020	101.98	102.52	101.32	102.00
6326	NYSE	COF	Thu, Jan 2, 2020	103.41	103.62	102.30	103.61
6325	NYSE	COF	Tue, Dec 31, 2019	102.46	103.06	102.38	102.91
6324	NYSE	COF	Mon, Dec 30, 2019	103.39	103.45	102.49	102.64
6323	NYSE	COF	Fri, Dec 27, 2019	103.63	103.74	102.79	103.00
6322	NYSE	COF	Thu, Dec 26, 2019	103.16	103.51	102.88	103.48
6321	NYSE	COF	Tue, Dec 24, 2019	103.06	103.25	102.53	102.95
6320	NYSE	COF	Mon, Dec 23, 2019	103.37	103.37	102.47	102.93
6319	NYSE	COF	Fri, Dec 20, 2019	104.09	104.49	103.19	103.37
6318	NYSE	COF	Thu, Dec 19, 2019	104.08	104.34	103.13	103.38
6317	NYSE	COF	Wed, Dec 18, 2019	104.60	104.60	103.84	104.18
6316	NYSE	COF	Tue, Dec 17, 2019	103.90	104.63	103.55	104.34
6315	NYSE	COF	Mon, Dec 16, 2019	105.00	105.70	103.33	103.33
6314	NYSE	COF	Fri, Dec 13, 2019	103.91	104.95	102.96	104.37
6313	NYSE	COF	Thu, Dec 12, 2019	101.35	104.54	101.31	104.03
6312	NYSE	COF	Wed, Dec 11, 2019	102.50	102.90	101.28	101.43
6311	NYSE	COF	Tue, Dec 10, 2019	102.02	102.57	101.80	102.42
6310	NYSE	COF	Mon, Dec 9, 2019	101.39	102.56	101.25	102.21
6309	NYSE	COF	Fri, Dec 6, 2019	100.85	101.84	100.65	101.38
6308	NYSE	COF	Thu, Dec 5, 2019	99.50	100.25	99.14	99.57
6307	NYSE	COF	Wed, Dec 4, 2019	98.11	99.49	98.02	99.25
6306	NYSE	COF	Tue, Dec 3, 2019	98.10	98.35	96.63	98.17
6305	NYSE	COF	Mon, Dec 2, 2019	100.33	100.64	99.10	99.23
6304	NYSE	COF	Fri, Nov 29, 2019	99.83	100.35	99.52	100.01
6303	NYSE	COF	Wed, Nov 27, 2019	99.13	100.29	99.13	100.25
6302	NYSE	COF	Tue, Nov 26, 2019	99.54	99.81	98.36	99.22
6301	NYSE	COF	Mon, Nov 25, 2019	98.28	99.99	98.24	99.86
6300	NYSE	COF	Fri, Nov 22, 2019	97.25	98.33	96.92	98.10
6299	NYSE	COF	Thu, Nov 21, 2019	96.91	97.21	96.00	96.77
6298	NYSE	COF	Wed, Nov 20, 2019	96.50	97.35	95.93	96.51
6297	NYSE	COF	Tue, Nov 19, 2019	97.60	97.69	96.71	97.07
6296	NYSE	COF	Mon, Nov 18, 2019	97.43	97.43	96.82	97.20
6295	NYSE	COF	Fri, Nov 15, 2019	97.31	97.63	96.86	97.38
6294	NYSE	COF	Thu, Nov 14, 2019	96.11	96.87	96.02	96.64
6293	NYSE	COF	Wed, Nov 13, 2019	96.37	96.89	95.87	96.31
6292	NYSE	COF	Tue, Nov 12, 2019	97.11	97.41	96.58	97.21
6291	NYSE	COF	Mon, Nov 11, 2019	96.52	97.31	96.47	97.01
6290	NYSE	COF	Fri, Nov 8, 2019	97.26	97.49	96.12	97.26
6289	NYSE	COF	Thu, Nov 7, 2019	97.92	99.62	97.48	97.30
6288	NYSE	COF	Wed, Nov 6, 2019	97.32	97.49	96.72	97.04
6287	NYSE	COF	Tue, Nov 5, 2019	96.75	97.52	96.44	97.30
6286	NYSE	COF	Mon, Nov 4, 2019	95.79	96.18	95.36	96.17
6285	NYSE	COF	Fri, Nov 1, 2019	94.35	95.40	93.94	95.25
6284	NYSE	COF	Thu, Oct 31, 2019	93.95	94.68	92.48	93.25
6283	NYSE	COF	Wed, Oct 30, 2019	94.64	94.83	93.32	94.53
6282	NYSE	COF	Tue, Oct 29, 2019	94.73	95.64	93.97	94.46
6281	NYSE	COF	Mon, Oct 28, 2019	93.36	95.39	93.36	95.17
6280	NYSE	COF	Fri, Oct 25, 2019	91.50	93.44	90.46	93.25
6279	NYSE	COF	Thu, Oct 24, 2019	92.85	93.13	91.29	91.98
6278	NYSE	COF	Wed, Oct 23, 2019	91.90	92.86	91.81	92.79
6277	NYSE	COF	Tue, Oct 22, 2019	91.13	92.56	90.74	92.16
6276	NYSE	COF	Mon, Oct 21, 2019	90.71	91.72	90.57	91.32
6275	NYSE	COF	Fri, Oct 18, 2019	89.92	90.52	89.57	89.80
6274	NYSE	COF	Thu, Oct 17, 2019	90.54	91.09	89.58	90.01
6273	NYSE	COF	Wed, Oct 16, 2019	90.11	91.14	89.79	89.94
6272	NYSE	COF	Tue, Oct 15, 2019	89.04	90.75	88.28	90.13
6271	NYSE	COF	Mon, Oct 14, 2019	88.52	89.32	88.30	88.61
6270	NYSE	COF	Fri, Oct 11, 2019	88.51	90.40	88.27	88.82
6269	NYSE	COF	Thu, Oct 10, 2019	85.90	87.81	85.74	87.03
6268	NYSE	COF	Wed, Oct 9, 2019	85.17	86.15	85.02	85.69
6267	NYSE	COF	Tue, Oct 8, 2019	85.70	86.50	84.36	84.40
6266	NYSE	COF	Mon, Oct 7, 2019	86.99	87.95	86.86	86.88
6265	NYSE	COF	Fri, Oct 4, 2019	85.93	87.38	85.67	87.32
6264	NYSE	COF	Thu, Oct 3, 2019	86.10	86.29	83.73	85.83
6263	NYSE	COF	Wed, Oct 2, 2019	88.12	88.15	85.92	86.25
6262	NYSE	COF	Tue, Oct 1, 2019	91.68	92.10	88.87	89.07
6261	NYSE	COF	Mon, Sep 30, 2019	91.85	91.85	90.86	90.98
6260	NYSE	COF	Fri, Sep 27, 2019	91.80	92.26	90.76	91.34
6259	NYSE	COF	Thu, Sep 26, 2019	91.42	91.94	90.80	91.13
6258	NYSE	COF	Wed, Sep 25, 2019	91.24	91.95	90.23	91.29
6257	NYSE	COF	Tue, Sep 24, 2019	93.22	93.32	90.92	91.35
6256	NYSE	COF	Mon, Sep 23, 2019	92.07	93.18	91.72	92.85
6255	NYSE	COF	Fri, Sep 20, 2019	93.33	94.19	92.73	92.74
6254	NYSE	COF	Thu, Sep 19, 2019	93.86	94.73	93.25	93.27
6253	NYSE	COF	Wed, Sep 18, 2019	93.44	94.26	92.51	93.90
6252	NYSE	COF	Tue, Sep 17, 2019	94.12	94.19	92.77	93.83
6251	NYSE	COF	Mon, Sep 16, 2019	92.89	94.39	92.65	94.34
6250	NYSE	COF	Fri, Sep 13, 2019	93.92	94.66	93.12	93.62
6249	NYSE	COF	Thu, Sep 12, 2019	91.85	93.21	91.01	92.91
6248	NYSE	COF	Wed, Sep 11, 2019	91.83	92.10	90.12	92.09
6247	NYSE	COF	Tue, Sep 10, 2019	91.35	92.46	90.80	91.83
6246	NYSE	COF	Mon, Sep 9, 2019	88.98	91.35	88.77	90.96
6245	NYSE	COF	Fri, Sep 6, 2019	88.42	88.68	87.79	88.19
6244	NYSE	COF	Thu, Sep 5, 2019	86.98	88.90	86.82	88.32
6243	NYSE	COF	Wed, Sep 4, 2019	86.25	86.47	85.35	85.96
6242	NYSE	COF	Tue, Sep 3, 2019	85.75	86.00	84.47	85.35
6241	NYSE	COF	Fri, Aug 30, 2019	86.89	87.27	86.21	86.62
6240	NYSE	COF	Thu, Aug 29, 2019	85.63	86.62	85.55	86.22
6239	NYSE	COF	Wed, Aug 28, 2019	82.76	84.86	82.67	84.59
6238	NYSE	COF	Tue, Aug 27, 2019	84.82	85.03	82.63	83.11
6237	NYSE	COF	Mon, Aug 26, 2019	83.55	84.32	83.15	84.28
6236	NYSE	COF	Fri, Aug 23, 2019	85.12	85.89	82.68	83.11
6235	NYSE	COF	Thu, Aug 22, 2019	86.24	86.80	85.24	85.73
6234	NYSE	COF	Wed, Aug 21, 2019	86.36	86.58	85.78	86.02
6233	NYSE	COF	Tue, Aug 20, 2019	86.53	86.65	85.11	85.22
6232	NYSE	COF	Mon, Aug 19, 2019	86.85	87.45	86.25	86.97
6231	NYSE	COF	Fri, Aug 16, 2019	84.51	85.77	84.29	85.50
6230	NYSE	COF	Thu, Aug 15, 2019	83.94	85.08	83.27	83.67
6229	NYSE	COF	Wed, Aug 14, 2019	85.21	85.77	83.40	83.45
6228	NYSE	COF	Tue, Aug 13, 2019	85.51	87.95	85.33	87.21
6227	NYSE	COF	Mon, Aug 12, 2019	86.65	87.09	85.31	85.69
6226	NYSE	COF	Fri, Aug 9, 2019	88.37	88.60	87.22	87.71
6225	NYSE	COF	Thu, Aug 8, 2019	88.40	89.47	87.94	88.76
6224	NYSE	COF	Wed, Aug 7, 2019	86.53	88.20	85.36	87.95
6223	NYSE	COF	Tue, Aug 6, 2019	87.15	88.42	85.89	88.30
6222	NYSE	COF	Mon, Aug 5, 2019	88.18	88.58	85.85	86.62
6221	NYSE	COF	Fri, Aug 2, 2019	90.70	90.70	88.28	89.85
6220	NYSE	COF	Thu, Aug 1, 2019	92.42	93.65	91.07	90.90
6219	NYSE	COF	Wed, Jul 31, 2019	91.30	93.41	90.94	92.42
6218	NYSE	COF	Tue, Jul 30, 2019	91.48	92.00	89.29	91.21
6217	NYSE	COF	Mon, Jul 29, 2019	98.03	98.28	96.59	96.92
6216	NYSE	COF	Fri, Jul 26, 2019	95.99	98.62	95.59	98.08
6215	NYSE	COF	Thu, Jul 25, 2019	96.85	96.87	95.55	95.90
6214	NYSE	COF	Wed, Jul 24, 2019	94.26	97.13	93.74	96.92
6213	NYSE	COF	Tue, Jul 23, 2019	91.93	94.50	91.80	94.34
6212	NYSE	COF	Mon, Jul 22, 2019	90.52	92.21	90.34	91.72
6211	NYSE	COF	Fri, Jul 19, 2019	92.03	92.14	90.23	90.65
6210	NYSE	COF	Thu, Jul 18, 2019	88.29	89.18	87.84	88.76
6209	NYSE	COF	Wed, Jul 17, 2019	89.55	89.85	88.15	88.19
6208	NYSE	COF	Tue, Jul 16, 2019	90.15	90.52	89.54	89.93
6207	NYSE	COF	Mon, Jul 15, 2019	91.38	91.38	89.39	89.75
6206	NYSE	COF	Fri, Jul 12, 2019	91.11	91.36	90.57	91.07
6205	NYSE	COF	Thu, Jul 11, 2019	90.61	91.22	90.17	90.71
6204	NYSE	COF	Wed, Jul 10, 2019	92.22	92.65	90.00	90.16
6203	NYSE	COF	Tue, Jul 9, 2019	91.02	92.46	91.01	92.29
6202	NYSE	COF	Mon, Jul 8, 2019	92.07	92.46	91.48	91.80
6201	NYSE	COF	Fri, Jul 5, 2019	93.00	93.13	91.95	92.54
6200	NYSE	COF	Wed, Jul 3, 2019	91.78	93.00	91.55	92.99
6199	NYSE	COF	Tue, Jul 2, 2019	91.80	91.97	90.63	91.10
6198	NYSE	COF	Mon, Jul 1, 2019	92.30	92.83	91.23	92.04
6197	NYSE	COF	Fri, Jun 28, 2019	90.21	91.09	89.34	90.74
6196	NYSE	COF	Thu, Jun 27, 2019	89.59	90.39	88.99	89.33
6195	NYSE	COF	Wed, Jun 26, 2019	89.00	89.71	88.65	89.38
6194	NYSE	COF	Tue, Jun 25, 2019	88.57	89.72	88.07	88.82
6193	NYSE	COF	Mon, Jun 24, 2019	91.00	91.18	87.99	88.72
6192	NYSE	COF	Fri, Jun 21, 2019	91.73	92.36	90.84	91.52
6191	NYSE	COF	Thu, Jun 20, 2019	91.56	91.94	90.50	91.63
6190	NYSE	COF	Wed, Jun 19, 2019	91.42	92.04	90.22	90.48
6189	NYSE	COF	Tue, Jun 18, 2019	90.00	91.87	89.90	91.29
6188	NYSE	COF	Mon, Jun 17, 2019	90.57	91.05	89.74	89.95
6187	NYSE	COF	Fri, Jun 14, 2019	91.00	91.00	89.58	90.57
6186	NYSE	COF	Thu, Jun 13, 2019	90.60	91.44	90.49	90.77
6185	NYSE	COF	Wed, Jun 12, 2019	91.38	91.71	90.01	90.55
6184	NYSE	COF	Tue, Jun 11, 2019	91.31	92.24	90.98	91.34
6183	NYSE	COF	Mon, Jun 10, 2019	90.92	91.74	90.36	90.43
6182	NYSE	COF	Fri, Jun 7, 2019	90.16	90.95	90.04	90.26
6181	NYSE	COF	Thu, Jun 6, 2019	89.80	90.67	89.61	90.36
6180	NYSE	COF	Wed, Jun 5, 2019	90.00	90.20	88.52	89.90
6179	NYSE	COF	Tue, Jun 4, 2019	88.37	89.94	87.99	89.92
6178	NYSE	COF	Mon, Jun 3, 2019	85.98	87.42	85.87	87.08
6177	NYSE	COF	Fri, May 31, 2019	87.22	87.58	85.72	85.87
6176	NYSE	COF	Thu, May 30, 2019	89.55	90.20	87.67	88.35
6175	NYSE	COF	Wed, May 29, 2019	88.22	89.56	87.55	89.44
6174	NYSE	COF	Tue, May 28, 2019	90.36	90.91	88.69	88.75
6173	NYSE	COF	Fri, May 24, 2019	89.87	90.88	89.73	90.78
6172	NYSE	COF	Thu, May 23, 2019	90.41	90.41	88.60	89.25
6171	NYSE	COF	Wed, May 22, 2019	91.66	92.16	91.25	91.26
6170	NYSE	COF	Tue, May 21, 2019	91.97	92.27	91.60	92.20
6169	NYSE	COF	Mon, May 20, 2019	90.41	91.88	90.00	91.38
6168	NYSE	COF	Fri, May 17, 2019	90.03	91.38	89.93	90.54
6167	NYSE	COF	Thu, May 16, 2019	89.87	91.56	89.69	90.98
6166	NYSE	COF	Wed, May 15, 2019	88.30	90.06	87.24	89.38
6165	NYSE	COF	Tue, May 14, 2019	88.24	90.05	88.10	89.26
6164	NYSE	COF	Mon, May 13, 2019	88.49	88.88	87.32	87.54
6163	NYSE	COF	Fri, May 10, 2019	89.65	90.77	88.32	90.39
6162	NYSE	COF	Thu, May 9, 2019	89.12	90.35	88.37	89.80
6161	NYSE	COF	Wed, May 8, 2019	91.18	91.65	90.17	90.22
6160	NYSE	COF	Tue, May 7, 2019	92.41	92.61	90.90	91.60
6159	NYSE	COF	Mon, May 6, 2019	92.05	94.08	91.88	93.61
6158	NYSE	COF	Fri, May 3, 2019	93.22	94.30	93.12	94.26
6157	NYSE	COF	Thu, May 2, 2019	92.66	93.26	92.15	92.92
6156	NYSE	COF	Wed, May 1, 2019	92.56	93.49	92.24	92.58
6155	NYSE	COF	Tue, Apr 30, 2019	93.02	93.26	91.58	92.83
6154	NYSE	COF	Mon, Apr 29, 2019	93.85	94.38	92.28	92.38
6153	NYSE	COF	Fri, Apr 26, 2019	90.70	94.14	90.70	93.73
6152	NYSE	COF	Thu, Apr 25, 2019	87.71	88.76	87.37	88.05
6151	NYSE	COF	Wed, Apr 24, 2019	88.00	88.61	87.53	87.79
6150	NYSE	COF	Tue, Apr 23, 2019	87.81	88.64	87.40	88.19
6149	NYSE	COF	Mon, Apr 22, 2019	87.87	88.23	87.31	87.61
6148	NYSE	COF	Thu, Apr 18, 2019	87.71	88.29	87.50	88.11
6147	NYSE	COF	Wed, Apr 17, 2019	88.10	88.25	87.30	87.92
6146	NYSE	COF	Tue, Apr 16, 2019	87.45	88.35	87.03	87.91
6145	NYSE	COF	Mon, Apr 15, 2019	87.81	87.95	86.55	86.88
6144	NYSE	COF	Fri, Apr 12, 2019	87.35	88.69	86.94	87.83
6143	NYSE	COF	Thu, Apr 11, 2019	86.12	86.69	85.62	86.25
6142	NYSE	COF	Wed, Apr 10, 2019	85.27	85.78	84.53	85.63
6141	NYSE	COF	Tue, Apr 9, 2019	85.50	85.71	84.59	85.10
6140	NYSE	COF	Mon, Apr 8, 2019	85.80	86.14	85.29	86.04
6139	NYSE	COF	Fri, Apr 5, 2019	87.00	87.25	85.90	86.54
6138	NYSE	COF	Thu, Apr 4, 2019	85.52	86.74	85.12	86.70
6137	NYSE	COF	Wed, Apr 3, 2019	85.11	86.20	84.93	85.31
6136	NYSE	COF	Tue, Apr 2, 2019	84.50	85.57	84.01	84.68
6135	NYSE	COF	Mon, Apr 1, 2019	82.35	84.88	82.27	84.48
6134	NYSE	COF	Fri, Mar 29, 2019	81.74	82.33	81.42	81.69
6133	NYSE	COF	Thu, Mar 28, 2019	80.33	81.06	80.05	80.96
6132	NYSE	COF	Wed, Mar 27, 2019	80.38	80.97	79.82	80.07
6131	NYSE	COF	Tue, Mar 26, 2019	80.00	80.68	79.42	80.66
6130	NYSE	COF	Mon, Mar 25, 2019	79.86	80.49	78.45	79.36
6129	NYSE	COF	Fri, Mar 22, 2019	82.14	82.27	79.68	80.00
6128	NYSE	COF	Thu, Mar 21, 2019	82.20	83.51	81.48	82.89
6127	NYSE	COF	Wed, Mar 20, 2019	84.13	84.23	82.79	82.95
6126	NYSE	COF	Tue, Mar 19, 2019	85.38	85.87	84.16	84.41
6125	NYSE	COF	Mon, Mar 18, 2019	84.54	85.62	84.37	84.90
6124	NYSE	COF	Fri, Mar 15, 2019	83.11	84.52	82.93	84.33
6123	NYSE	COF	Thu, Mar 14, 2019	83.62	83.95	83.19	83.21
6122	NYSE	COF	Wed, Mar 13, 2019	83.36	84.33	83.20	83.74
6121	NYSE	COF	Tue, Mar 12, 2019	82.99	84.03	82.74	82.95
6120	NYSE	COF	Mon, Mar 11, 2019	81.96	83.26	81.86	82.85
6119	NYSE	COF	Fri, Mar 8, 2019	80.44	81.43	80.08	81.37
6118	NYSE	COF	Thu, Mar 7, 2019	82.22	82.29	80.81	81.28
6117	NYSE	COF	Wed, Mar 6, 2019	82.76	83.46	82.49	82.51
6116	NYSE	COF	Tue, Mar 5, 2019	83.30	83.57	81.66	82.97
6115	NYSE	COF	Mon, Mar 4, 2019	84.29	84.92	82.51	83.31
6114	NYSE	COF	Fri, Mar 1, 2019	84.00	85.48	83.81	84.26
6113	NYSE	COF	Thu, Feb 28, 2019	82.43	83.87	81.91	83.58
6112	NYSE	COF	Wed, Feb 27, 2019	80.71	82.33	80.50	82.26
6111	NYSE	COF	Tue, Feb 26, 2019	81.16	81.67	80.25	80.90
6110	NYSE	COF	Mon, Feb 25, 2019	81.99	82.63	81.39	81.42
6109	NYSE	COF	Fri, Feb 22, 2019	82.07	82.44	81.02	81.20
6108	NYSE	COF	Thu, Feb 21, 2019	82.98	82.98	81.62	82.07
6107	NYSE	COF	Wed, Feb 20, 2019	82.41	82.82	81.82	82.72
6106	NYSE	COF	Tue, Feb 19, 2019	81.55	82.58	81.14	82.20
6105	NYSE	COF	Fri, Feb 15, 2019	80.27	81.71	80.06	81.57
6104	NYSE	COF	Thu, Feb 14, 2019	79.45	80.47	78.52	79.61
6103	NYSE	COF	Wed, Feb 13, 2019	80.08	80.64	79.75	79.99
6102	NYSE	COF	Tue, Feb 12, 2019	78.82	80.32	78.76	79.79
6101	NYSE	COF	Mon, Feb 11, 2019	78.08	78.40	77.75	78.04
6100	NYSE	COF	Fri, Feb 8, 2019	77.91	78.59	76.82	77.83
6099	NYSE	COF	Thu, Feb 7, 2019	79.91	80.03	78.36	78.63
6098	NYSE	COF	Wed, Feb 6, 2019	80.68	81.20	79.59	80.14
6097	NYSE	COF	Tue, Feb 5, 2019	81.56	81.60	80.50	80.86
6096	NYSE	COF	Mon, Feb 4, 2019	80.85	81.62	80.30	81.39
6095	NYSE	COF	Fri, Feb 1, 2019	80.94	81.34	80.43	80.88
6094	NYSE	COF	Thu, Jan 31, 2019	80.28	80.81	79.90	80.59
6093	NYSE	COF	Wed, Jan 30, 2019	79.90	81.25	79.19	80.88
6092	NYSE	COF	Tue, Jan 29, 2019	79.60	80.00	78.88	79.56
6091	NYSE	COF	Mon, Jan 28, 2019	78.74	79.55	78.44	79.48
6090	NYSE	COF	Fri, Jan 25, 2019	80.98	81.30	79.54	79.62
6089	NYSE	COF	Thu, Jan 24, 2019	78.20	80.84	78.20	80.18
6088	NYSE	COF	Wed, Jan 23, 2019	79.77	80.58	77.71	78.20
6087	NYSE	COF	Tue, Jan 22, 2019	84.00	84.16	82.80	83.40
6086	NYSE	COF	Fri, Jan 18, 2019	83.89	85.25	82.94	84.97
6085	NYSE	COF	Thu, Jan 17, 2019	83.20	84.06	82.23	83.65
6084	NYSE	COF	Wed, Jan 16, 2019	82.40	84.31	82.16	83.62
6083	NYSE	COF	Tue, Jan 15, 2019	81.00	81.63	80.52	81.52
6082	NYSE	COF	Mon, Jan 14, 2019	80.21	81.65	79.92	81.40
6081	NYSE	COF	Fri, Jan 11, 2019	79.37	81.03	79.04	80.94
6080	NYSE	COF	Thu, Jan 10, 2019	80.00	80.38	79.57	79.95
6079	NYSE	COF	Wed, Jan 9, 2019	80.70	80.93	79.79	80.57
6078	NYSE	COF	Tue, Jan 8, 2019	80.67	81.16	78.90	80.02
6077	NYSE	COF	Mon, Jan 7, 2019	79.19	80.50	78.65	79.98
6076	NYSE	COF	Fri, Jan 4, 2019	77.68	79.61	77.66	79.54
6075	NYSE	COF	Thu, Jan 3, 2019	76.60	77.48	75.98	76.16
6074	NYSE	COF	Wed, Jan 2, 2019	74.49	77.36	74.39	77.26
6073	NYSE	COF	Mon, Dec 31, 2018	74.99	75.70	74.38	75.59
6072	NYSE	COF	Fri, Dec 28, 2018	75.44	75.99	74.23	74.66
6071	NYSE	COF	Thu, Dec 27, 2018	73.11	74.99	72.08	74.99
6070	NYSE	COF	Wed, Dec 26, 2018	71.05	74.41	69.90	74.41
6069	NYSE	COF	Mon, Dec 24, 2018	71.28	72.89	70.75	70.78
6068	NYSE	COF	Fri, Dec 21, 2018	74.17	75.96	72.00	72.39
6067	NYSE	COF	Thu, Dec 20, 2018	74.28	75.35	73.76	74.49
6066	NYSE	COF	Wed, Dec 19, 2018	76.02	77.45	74.08	74.67
6065	NYSE	COF	Tue, Dec 18, 2018	77.79	78.14	75.29	76.21
6064	NYSE	COF	Mon, Dec 17, 2018	78.31	78.85	76.46	76.91
6063	NYSE	COF	Fri, Dec 14, 2018	79.57	81.23	78.53	78.73
6062	NYSE	COF	Thu, Dec 13, 2018	82.09	82.39	80.01	80.39
6061	NYSE	COF	Wed, Dec 12, 2018	82.56	83.32	81.72	82.04
6060	NYSE	COF	Tue, Dec 11, 2018	83.62	83.85	80.89	81.36
6059	NYSE	COF	Mon, Dec 10, 2018	83.11	83.26	80.32	82.45
6058	NYSE	COF	Fri, Dec 7, 2018	84.54	85.64	81.89	82.67
6057	NYSE	COF	Thu, Dec 6, 2018	83.18	84.68	81.85	84.61
6056	NYSE	COF	Tue, Dec 4, 2018	90.11	90.19	84.31	84.89
6055	NYSE	COF	Mon, Dec 3, 2018	90.67	91.60	89.12	90.47
6054	NYSE	COF	Fri, Nov 30, 2018	88.51	89.87	88.41	89.68
6053	NYSE	COF	Thu, Nov 29, 2018	89.58	89.93	88.44	88.87
6052	NYSE	COF	Wed, Nov 28, 2018	88.53	90.41	87.65	90.41
6051	NYSE	COF	Tue, Nov 27, 2018	87.80	88.61	87.48	88.19
6050	NYSE	COF	Mon, Nov 26, 2018	86.86	88.34	86.61	87.97
6049	NYSE	COF	Fri, Nov 23, 2018	85.75	86.48	85.32	85.63
6048	NYSE	COF	Wed, Nov 21, 2018	86.22	87.73	85.71	86.44
6047	NYSE	COF	Tue, Nov 20, 2018	87.23	87.36	85.51	86.01
6046	NYSE	COF	Mon, Nov 19, 2018	87.92	88.19	86.83	87.73
6045	NYSE	COF	Fri, Nov 16, 2018	88.52	88.77	87.43	87.64
6044	NYSE	COF	Thu, Nov 15, 2018	88.24	89.49	87.53	89.16
6043	NYSE	COF	Wed, Nov 14, 2018	90.77	91.44	88.00	88.92
6042	NYSE	COF	Tue, Nov 13, 2018	89.58	90.96	89.33	89.90
6041	NYSE	COF	Mon, Nov 12, 2018	90.45	90.89	88.93	89.12
6040	NYSE	COF	Fri, Nov 9, 2018	90.27	90.99	89.87	90.40
6039	NYSE	COF	Thu, Nov 8, 2018	89.90	91.48	89.80	90.86
6038	NYSE	COF	Wed, Nov 7, 2018	89.74	90.69	88.58	90.14
6037	NYSE	COF	Tue, Nov 6, 2018	87.85	89.44	87.65	89.18
6036	NYSE	COF	Mon, Nov 5, 2018	87.69	88.61	87.69	88.05
6035	NYSE	COF	Fri, Nov 2, 2018	89.30	89.85	86.86	87.27
6034	NYSE	COF	Thu, Nov 1, 2018	89.31	89.86	88.77	89.30
6033	NYSE	COF	Wed, Oct 31, 2018	88.86	90.23	88.62	89.30
6032	NYSE	COF	Tue, Oct 30, 2018	86.85	87.93	85.95	87.84
6031	NYSE	COF	Mon, Oct 29, 2018	86.76	88.16	85.14	86.46
6030	NYSE	COF	Fri, Oct 26, 2018	87.25	87.49	84.94	85.75
6029	NYSE	COF	Thu, Oct 25, 2018	86.64	89.05	86.10	88.27
6028	NYSE	COF	Wed, Oct 24, 2018	88.49	90.30	85.67	85.86
6027	NYSE	COF	Tue, Oct 23, 2018	86.81	87.45	85.51	87.04
6026	NYSE	COF	Mon, Oct 22, 2018	91.07	91.87	88.51	88.54
6025	NYSE	COF	Fri, Oct 19, 2018	90.40	92.27	90.07	91.63
6024	NYSE	COF	Thu, Oct 18, 2018	91.25	92.30	90.10	90.35
6023	NYSE	COF	Wed, Oct 17, 2018	91.55	92.29	90.37	91.48
6022	NYSE	COF	Tue, Oct 16, 2018	91.01	91.81	89.97	91.63
6021	NYSE	COF	Mon, Oct 15, 2018	90.59	91.37	89.90	90.55
6020	NYSE	COF	Fri, Oct 12, 2018	92.90	93.27	89.34	90.79
6019	NYSE	COF	Thu, Oct 11, 2018	93.09	93.68	90.89	90.94
6018	NYSE	COF	Wed, Oct 10, 2018	96.20	96.78	93.51	93.57
6017	NYSE	COF	Tue, Oct 9, 2018	96.19	96.59	95.48	96.00
6016	NYSE	COF	Mon, Oct 8, 2018	95.75	96.91	94.94	96.43
6015	NYSE	COF	Fri, Oct 5, 2018	97.13	97.25	95.75	96.06
6014	NYSE	COF	Thu, Oct 4, 2018	96.75	98.14	95.89	96.63
6013	NYSE	COF	Wed, Oct 3, 2018	96.19	97.32	95.89	96.73
6012	NYSE	COF	Tue, Oct 2, 2018	95.15	95.92	94.65	95.53
6011	NYSE	COF	Mon, Oct 1, 2018	95.58	96.29	94.69	94.95
6010	NYSE	COF	Fri, Sep 28, 2018	94.83	95.71	94.58	94.93
6009	NYSE	COF	Thu, Sep 27, 2018	96.13	96.24	94.95	95.46
6008	NYSE	COF	Wed, Sep 26, 2018	98.09	98.09	95.97	96.19
6007	NYSE	COF	Tue, Sep 25, 2018	97.79	97.96	96.94	97.47
6006	NYSE	COF	Mon, Sep 24, 2018	99.10	99.29	97.22	97.63
6005	NYSE	COF	Fri, Sep 21, 2018	99.48	100.05	98.87	99.01
6004	NYSE	COF	Thu, Sep 20, 2018	100.08	100.55	99.11	99.26
6003	NYSE	COF	Wed, Sep 19, 2018	97.25	99.32	97.22	98.96
6002	NYSE	COF	Tue, Sep 18, 2018	97.51	97.68	96.93	97.03
6001	NYSE	COF	Mon, Sep 17, 2018	97.96	98.52	97.07	97.10
6000	NYSE	COF	Fri, Sep 14, 2018	97.27	98.23	97.21	97.99
5999	NYSE	COF	Thu, Sep 13, 2018	97.56	98.20	96.93	97.00
5998	NYSE	COF	Wed, Sep 12, 2018	98.63	98.95	97.34	97.41
5997	NYSE	COF	Tue, Sep 11, 2018	98.16	99.20	97.94	98.63
5996	NYSE	COF	Mon, Sep 10, 2018	98.80	99.40	98.43	98.47
5995	NYSE	COF	Fri, Sep 7, 2018	98.33	98.64	97.75	98.37
5994	NYSE	COF	Thu, Sep 6, 2018	99.85	100.15	98.14	98.15
5993	NYSE	COF	Wed, Sep 5, 2018	99.90	100.89	99.69	99.85
5992	NYSE	COF	Tue, Sep 4, 2018	99.24	99.99	98.71	99.83
5991	NYSE	COF	Fri, Aug 31, 2018	98.76	99.19	98.49	99.09
5990	NYSE	COF	Thu, Aug 30, 2018	99.95	99.95	99.11	99.25
5989	NYSE	COF	Wed, Aug 29, 2018	100.77	100.77	99.94	100.14
5988	NYSE	COF	Tue, Aug 28, 2018	101.02	101.09	100.32	100.54
5987	NYSE	COF	Mon, Aug 27, 2018	100.00	101.26	99.85	100.90
5986	NYSE	COF	Fri, Aug 24, 2018	100.00	100.00	99.32	99.46
5985	NYSE	COF	Thu, Aug 23, 2018	100.55	100.55	99.30	99.54
5984	NYSE	COF	Wed, Aug 22, 2018	100.39	100.88	100.04	100.45
5983	NYSE	COF	Tue, Aug 21, 2018	99.82	101.18	99.44	100.49
5982	NYSE	COF	Mon, Aug 20, 2018	99.00	100.00	98.96	99.89
5981	NYSE	COF	Fri, Aug 17, 2018	98.89	99.44	98.61	99.17
5980	NYSE	COF	Thu, Aug 16, 2018	97.90	99.28	97.56	98.92
5979	NYSE	COF	Wed, Aug 15, 2018	96.88	97.57	96.30	97.26
5978	NYSE	COF	Tue, Aug 14, 2018	96.06	98.23	96.06	97.80
5977	NYSE	COF	Mon, Aug 13, 2018	96.12	96.78	95.75	95.81
5976	NYSE	COF	Fri, Aug 10, 2018	96.64	96.96	95.89	96.10
5975	NYSE	COF	Thu, Aug 9, 2018	97.50	98.11	97.35	97.62
5974	NYSE	COF	Wed, Aug 8, 2018	97.26	97.87	97.01	97.63
5973	NYSE	COF	Tue, Aug 7, 2018	96.79	97.98	96.57	97.31
5972	NYSE	COF	Mon, Aug 6, 2018	96.52	97.01	95.88	96.53
5971	NYSE	COF	Fri, Aug 3, 2018	95.54	96.76	95.36	96.68
5970	NYSE	COF	Thu, Aug 2, 2018	94.57	95.87	94.29	95.37
5969	NYSE	COF	Wed, Aug 1, 2018	94.51	95.71	94.51	95.19
5968	NYSE	COF	Tue, Jul 31, 2018	94.33	94.58	93.46	94.32
5967	NYSE	COF	Mon, Jul 30, 2018	94.50	95.85	93.66	93.77
5966	NYSE	COF	Fri, Jul 27, 2018	96.74	98.50	94.34	94.47
5965	NYSE	COF	Thu, Jul 26, 2018	99.12	99.53	96.34	96.48
5964	NYSE	COF	Wed, Jul 25, 2018	99.04	99.11	97.63	98.92
5963	NYSE	COF	Tue, Jul 24, 2018	100.00	100.28	98.54	98.96
5962	NYSE	COF	Mon, Jul 23, 2018	97.29	99.67	97.27	99.35
5961	NYSE	COF	Fri, Jul 20, 2018	98.36	99.19	97.06	97.23
5960	NYSE	COF	Thu, Jul 19, 2018	95.95	96.70	94.35	95.37
5959	NYSE	COF	Wed, Jul 18, 2018	95.91	97.24	95.80	97.09
5958	NYSE	COF	Tue, Jul 17, 2018	96.10	96.70	95.67	95.98
5957	NYSE	COF	Mon, Jul 16, 2018	94.66	96.00	94.66	95.91
5956	NYSE	COF	Fri, Jul 13, 2018	94.95	95.20	93.56	94.59
5955	NYSE	COF	Thu, Jul 12, 2018	95.99	96.45	95.08	95.24
5954	NYSE	COF	Wed, Jul 11, 2018	95.00	95.89	95.00	95.32
5953	NYSE	COF	Tue, Jul 10, 2018	96.74	97.12	95.64	96.01
5952	NYSE	COF	Mon, Jul 9, 2018	94.90	96.81	93.79	96.56
5951	NYSE	COF	Fri, Jul 6, 2018	92.61	93.43	92.02	92.90
5950	NYSE	COF	Thu, Jul 5, 2018	93.49	93.50	92.48	92.66
5949	NYSE	COF	Tue, Jul 3, 2018	93.99	94.16	92.84	92.94
5948	NYSE	COF	Mon, Jul 2, 2018	92.22	93.86	91.93	93.78
5947	NYSE	COF	Fri, Jun 29, 2018	93.25	93.74	91.86	91.90
5946	NYSE	COF	Thu, Jun 28, 2018	92.32	92.83	91.52	92.45
5945	NYSE	COF	Wed, Jun 27, 2018	93.59	94.38	92.31	92.33
5944	NYSE	COF	Tue, Jun 26, 2018	94.68	94.68	93.28	93.74
5943	NYSE	COF	Mon, Jun 25, 2018	94.60	94.97	93.58	94.48
5942	NYSE	COF	Fri, Jun 22, 2018	96.13	96.20	94.93	95.01
5941	NYSE	COF	Thu, Jun 21, 2018	95.22	95.95	94.10	95.26
5940	NYSE	COF	Wed, Jun 20, 2018	97.10	97.36	95.62	95.70
5939	NYSE	COF	Tue, Jun 19, 2018	96.08	96.53	95.68	96.34
5938	NYSE	COF	Mon, Jun 18, 2018	96.37	97.51	95.89	97.43
5937	NYSE	COF	Fri, Jun 15, 2018	97.17	97.64	96.40	97.26
5936	NYSE	COF	Thu, Jun 14, 2018	97.68	98.25	95.89	96.28
5935	NYSE	COF	Wed, Jun 13, 2018	96.47	97.21	95.88	96.01
5934	NYSE	COF	Tue, Jun 12, 2018	96.60	96.67	95.58	96.27
5933	NYSE	COF	Mon, Jun 11, 2018	97.09	97.53	96.20	96.26
5932	NYSE	COF	Fri, Jun 8, 2018	96.61	97.07	95.64	96.97
5931	NYSE	COF	Thu, Jun 7, 2018	96.90	97.82	96.20	96.76
5930	NYSE	COF	Wed, Jun 6, 2018	94.69	96.52	94.64	96.46
5929	NYSE	COF	Tue, Jun 5, 2018	94.88	95.13	93.38	94.35
5928	NYSE	COF	Mon, Jun 4, 2018	95.38	95.70	95.02	95.44
5927	NYSE	COF	Fri, Jun 1, 2018	94.94	95.28	94.13	94.77
5926	NYSE	COF	Thu, May 31, 2018	93.05	94.24	92.47	94.00
5925	NYSE	COF	Wed, May 30, 2018	92.37	93.43	92.06	93.21
5924	NYSE	COF	Tue, May 29, 2018	93.48	93.48	90.75	91.66
5923	NYSE	COF	Fri, May 25, 2018	95.16	95.33	94.27	94.81
5922	NYSE	COF	Thu, May 24, 2018	95.12	95.70	93.82	95.33
5921	NYSE	COF	Wed, May 23, 2018	96.17	96.47	94.84	95.67
5920	NYSE	COF	Tue, May 22, 2018	96.57	97.26	96.52	96.74
5919	NYSE	COF	Mon, May 21, 2018	97.33	97.87	96.43	96.54
5918	NYSE	COF	Fri, May 18, 2018	96.57	96.98	96.20	96.43
5917	NYSE	COF	Thu, May 17, 2018	95.94	97.20	95.16	96.74
5916	NYSE	COF	Wed, May 16, 2018	94.68	96.74	94.50	95.75
5915	NYSE	COF	Tue, May 15, 2018	93.00	95.73	93.00	94.65
5914	NYSE	COF	Mon, May 14, 2018	93.04	93.52	92.75	93.19
5913	NYSE	COF	Fri, May 11, 2018	92.31	93.55	92.08	92.63
5912	NYSE	COF	Thu, May 10, 2018	92.11	93.23	91.52	92.27
5911	NYSE	COF	Wed, May 9, 2018	90.92	92.28	90.54	92.11
5910	NYSE	COF	Tue, May 8, 2018	89.72	95.88	89.72	90.18
5909	NYSE	COF	Mon, May 7, 2018	89.25	89.55	88.53	88.92
5908	NYSE	COF	Fri, May 4, 2018	87.34	89.82	86.97	89.06
5907	NYSE	COF	Thu, May 3, 2018	88.83	88.83	86.95	87.92
5906	NYSE	COF	Wed, May 2, 2018	89.83	90.33	88.97	89.18
5905	NYSE	COF	Tue, May 1, 2018	90.35	90.54	88.80	89.67
5904	NYSE	COF	Mon, Apr 30, 2018	92.14	92.65	90.59	90.62
5903	NYSE	COF	Fri, Apr 27, 2018	91.69	92.54	91.20	91.72
5902	NYSE	COF	Thu, Apr 26, 2018	92.90	93.28	91.47	91.66
5901	NYSE	COF	Wed, Apr 25, 2018	94.05	95.08	91.67	92.76
5900	NYSE	COF	Tue, Apr 24, 2018	98.18	99.15	96.46	97.42
5899	NYSE	COF	Mon, Apr 23, 2018	98.17	98.39	96.83	97.50
5898	NYSE	COF	Fri, Apr 20, 2018	98.58	99.08	97.39	97.98
5897	NYSE	COF	Thu, Apr 19, 2018	97.26	98.72	97.26	98.35
5896	NYSE	COF	Wed, Apr 18, 2018	97.86	98.69	97.05	97.14
5895	NYSE	COF	Tue, Apr 17, 2018	97.70	98.22	97.18	97.48
5894	NYSE	COF	Mon, Apr 16, 2018	97.46	97.68	96.51	96.90
5893	NYSE	COF	Fri, Apr 13, 2018	97.91	98.36	95.93	96.39
5892	NYSE	COF	Thu, Apr 12, 2018	96.32	97.60	96.29	96.88
5891	NYSE	COF	Wed, Apr 11, 2018	95.88	96.79	95.19	95.35
5890	NYSE	COF	Tue, Apr 10, 2018	96.63	97.34	95.90	96.82
5889	NYSE	COF	Mon, Apr 9, 2018	95.48	97.60	95.17	95.50
5888	NYSE	COF	Fri, Apr 6, 2018	96.73	97.18	93.80	94.72
5887	NYSE	COF	Thu, Apr 5, 2018	97.31	98.07	96.79	97.52
5886	NYSE	COF	Wed, Apr 4, 2018	93.63	96.58	93.58	96.35
5885	NYSE	COF	Tue, Apr 3, 2018	94.26	95.84	93.75	95.44
5884	NYSE	COF	Mon, Apr 2, 2018	95.53	95.73	92.12	93.75
5883	NYSE	COF	Thu, Mar 29, 2018	94.70	96.45	94.36	95.82
5882	NYSE	COF	Wed, Mar 28, 2018	93.85	95.25	93.21	94.27
5881	NYSE	COF	Tue, Mar 27, 2018	95.60	96.35	92.79	93.62
5880	NYSE	COF	Mon, Mar 26, 2018	94.11	95.24	92.66	95.07
5879	NYSE	COF	Fri, Mar 23, 2018	94.96	95.60	92.39	92.39
5878	NYSE	COF	Thu, Mar 22, 2018	97.00	97.40	94.35	94.65
5877	NYSE	COF	Wed, Mar 21, 2018	98.78	99.84	98.03	98.18
5876	NYSE	COF	Tue, Mar 20, 2018	98.94	99.52	98.36	98.67
5875	NYSE	COF	Mon, Mar 19, 2018	99.04	99.36	97.13	98.65
5874	NYSE	COF	Fri, Mar 16, 2018	98.32	100.34	98.09	99.36
5873	NYSE	COF	Thu, Mar 15, 2018	97.84	99.25	97.61	98.05
5872	NYSE	COF	Wed, Mar 14, 2018	99.46	99.60	96.69	97.20
5871	NYSE	COF	Tue, Mar 13, 2018	101.03	101.44	98.43	98.82
5870	NYSE	COF	Mon, Mar 12, 2018	100.76	101.19	100.15	100.46
5869	NYSE	COF	Fri, Mar 9, 2018	99.01	100.90	98.91	100.79
5868	NYSE	COF	Thu, Mar 8, 2018	98.22	98.39	96.63	98.15
5867	NYSE	COF	Wed, Mar 7, 2018	96.71	97.81	96.24	97.63
5866	NYSE	COF	Tue, Mar 6, 2018	98.47	98.47	96.58	98.04
5865	NYSE	COF	Mon, Mar 5, 2018	96.06	98.18	95.60	97.90
5864	NYSE	COF	Fri, Mar 2, 2018	95.86	96.91	94.27	96.72
5863	NYSE	COF	Thu, Mar 1, 2018	98.01	99.10	95.87	96.51
5862	NYSE	COF	Wed, Feb 28, 2018	99.98	100.48	97.90	97.93
5861	NYSE	COF	Tue, Feb 27, 2018	100.51	101.67	99.22	99.25
5860	NYSE	COF	Mon, Feb 26, 2018	99.19	100.78	98.80	100.75
5859	NYSE	COF	Fri, Feb 23, 2018	97.36	99.06	97.08	99.04
5858	NYSE	COF	Thu, Feb 22, 2018	97.97	98.55	96.43	96.67
5857	NYSE	COF	Wed, Feb 21, 2018	97.98	99.07	97.36	97.39
5856	NYSE	COF	Tue, Feb 20, 2018	98.77	99.76	98.08	98.46
5855	NYSE	COF	Fri, Feb 16, 2018	98.27	100.27	98.18	99.53
5854	NYSE	COF	Thu, Feb 15, 2018	98.29	99.32	97.28	98.67
5853	NYSE	COF	Wed, Feb 14, 2018	94.60	97.47	94.60	97.38
5852	NYSE	COF	Tue, Feb 13, 2018	94.60	95.51	93.66	95.31
5851	NYSE	COF	Mon, Feb 12, 2018	93.16	96.55	92.92	95.19
5850	NYSE	COF	Fri, Feb 9, 2018	92.32	93.50	88.75	92.02
5849	NYSE	COF	Thu, Feb 8, 2018	98.27	98.33	91.60	91.40
5848	NYSE	COF	Wed, Feb 7, 2018	97.91	99.63	97.89	98.12
5847	NYSE	COF	Tue, Feb 6, 2018	94.83	98.80	93.14	98.44
5846	NYSE	COF	Mon, Feb 5, 2018	100.54	102.07	95.58	97.00
5845	NYSE	COF	Fri, Feb 2, 2018	104.32	104.88	101.51	101.57
5844	NYSE	COF	Thu, Feb 1, 2018	103.77	104.75	103.02	104.72
5843	NYSE	COF	Wed, Jan 31, 2018	103.53	104.46	103.38	103.96
5842	NYSE	COF	Tue, Jan 30, 2018	104.10	104.91	103.46	103.47
5841	NYSE	COF	Mon, Jan 29, 2018	104.54	105.77	104.34	104.60
5840	NYSE	COF	Fri, Jan 26, 2018	104.68	104.98	103.65	104.90
5839	NYSE	COF	Thu, Jan 25, 2018	105.56	105.90	103.69	104.26
5838	NYSE	COF	Wed, Jan 24, 2018	104.25	106.50	104.03	105.26
5837	NYSE	COF	Tue, Jan 23, 2018	105.20	105.92	103.87	105.71
5836	NYSE	COF	Mon, Jan 22, 2018	104.33	105.54	103.75	105.49
5835	NYSE	COF	Fri, Jan 19, 2018	102.70	104.41	102.11	104.38
5834	NYSE	COF	Thu, Jan 18, 2018	104.43	104.64	103.13	103.41
5833	NYSE	COF	Wed, Jan 17, 2018	105.01	105.54	103.25	104.39
5832	NYSE	COF	Tue, Jan 16, 2018	106.00	106.47	103.74	104.42
5831	NYSE	COF	Fri, Jan 12, 2018	104.92	106.40	104.56	105.43
5830	NYSE	COF	Thu, Jan 11, 2018	103.49	104.46	102.90	104.42
5829	NYSE	COF	Wed, Jan 10, 2018	101.69	103.70	101.30	103.14
5828	NYSE	COF	Tue, Jan 9, 2018	101.05	101.97	100.64	101.69
5827	NYSE	COF	Mon, Jan 8, 2018	101.42	101.45	100.51	100.80
5826	NYSE	COF	Fri, Jan 5, 2018	101.58	101.70	100.74	101.43
5825	NYSE	COF	Thu, Jan 4, 2018	100.36	102.16	99.69	101.42
5824	NYSE	COF	Wed, Jan 3, 2018	99.50	99.78	98.75	99.44
5823	NYSE	COF	Tue, Jan 2, 2018	100.08	100.20	98.76	99.61
5822	NYSE	COF	Fri, Dec 29, 2017	100.63	100.63	99.56	99.58
5821	NYSE	COF	Thu, Dec 28, 2017	100.09	100.58	99.64	100.30
5820	NYSE	COF	Wed, Dec 27, 2017	99.63	99.91	99.22	99.75
5819	NYSE	COF	Tue, Dec 26, 2017	100.30	100.60	99.27	99.92
5818	NYSE	COF	Fri, Dec 22, 2017	100.00	101.43	99.62	100.50
5817	NYSE	COF	Thu, Dec 21, 2017	98.80	99.73	98.71	99.52
5816	NYSE	COF	Wed, Dec 20, 2017	99.43	99.43	98.31	98.59
5815	NYSE	COF	Tue, Dec 19, 2017	99.80	99.89	98.66	98.74
5814	NYSE	COF	Mon, Dec 18, 2017	98.00	99.95	97.60	99.31
5813	NYSE	COF	Fri, Dec 15, 2017	95.10	97.31	94.85	96.31
5812	NYSE	COF	Thu, Dec 14, 2017	95.00	95.46	93.85	94.06
5811	NYSE	COF	Wed, Dec 13, 2017	96.25	96.40	94.70	94.72
5810	NYSE	COF	Tue, Dec 12, 2017	96.14	96.67	95.89	96.21
5809	NYSE	COF	Mon, Dec 11, 2017	96.00	96.09	95.23	95.97
5808	NYSE	COF	Fri, Dec 8, 2017	95.50	95.79	94.18	95.79
5807	NYSE	COF	Thu, Dec 7, 2017	93.52	95.25	93.32	95.07
5806	NYSE	COF	Wed, Dec 6, 2017	93.62	94.19	93.11	93.87
5805	NYSE	COF	Tue, Dec 5, 2017	95.05	95.62	93.72	93.91
5804	NYSE	COF	Mon, Dec 4, 2017	94.44	96.24	94.16	93.75
5803	NYSE	COF	Fri, Dec 1, 2017	92.18	92.77	89.68	92.72
5802	NYSE	COF	Thu, Nov 30, 2017	91.67	93.42	91.41	92.00
5801	NYSE	COF	Wed, Nov 29, 2017	90.58	92.31	89.73	90.97
5800	NYSE	COF	Tue, Nov 28, 2017	87.22	89.85	86.70	89.75
5799	NYSE	COF	Mon, Nov 27, 2017	87.33	87.38	86.57	86.87
5798	NYSE	COF	Fri, Nov 24, 2017	87.80	87.80	87.24	87.38
5797	NYSE	COF	Wed, Nov 22, 2017	87.98	88.14	87.10	87.26
5796	NYSE	COF	Tue, Nov 21, 2017	88.84	89.04	87.58	87.95
5795	NYSE	COF	Mon, Nov 20, 2017	87.99	88.46	87.68	88.27
5794	NYSE	COF	Fri, Nov 17, 2017	86.93	88.23	86.89	87.83
5793	NYSE	COF	Thu, Nov 16, 2017	87.92	88.56	86.94	87.15
5792	NYSE	COF	Wed, Nov 15, 2017	85.18	87.96	85.17	87.63
5791	NYSE	COF	Tue, Nov 14, 2017	86.43	86.60	85.41	86.00
5790	NYSE	COF	Mon, Nov 13, 2017	86.62	87.18	86.01	86.95
5789	NYSE	COF	Fri, Nov 10, 2017	87.19	87.53	86.78	87.15
5788	NYSE	COF	Thu, Nov 9, 2017	88.38	88.62	86.81	87.71
5787	NYSE	COF	Wed, Nov 8, 2017	89.80	89.99	88.58	88.97
5786	NYSE	COF	Tue, Nov 7, 2017	92.29	92.56	89.96	90.12
5785	NYSE	COF	Mon, Nov 6, 2017	91.85	92.37	91.33	92.30
5784	NYSE	COF	Fri, Nov 3, 2017	92.09	92.40	91.42	91.60
5783	NYSE	COF	Thu, Nov 2, 2017	91.49	92.69	91.00	92.45
5782	NYSE	COF	Wed, Nov 1, 2017	92.66	92.99	91.41	91.90
5781	NYSE	COF	Tue, Oct 31, 2017	92.63	93.00	92.01	92.18
5780	NYSE	COF	Mon, Oct 30, 2017	92.10	93.40	92.10	92.43
5779	NYSE	COF	Fri, Oct 27, 2017	92.67	92.98	92.00	92.78
5778	NYSE	COF	Thu, Oct 26, 2017	91.00	92.72	90.98	92.52
5777	NYSE	COF	Wed, Oct 25, 2017	91.10	92.00	89.97	90.82
5776	NYSE	COF	Tue, Oct 24, 2017	89.94	90.00	88.79	89.52
5775	NYSE	COF	Mon, Oct 23, 2017	89.61	90.00	89.01	89.72
5774	NYSE	COF	Fri, Oct 20, 2017	88.56	89.68	88.40	89.67
5773	NYSE	COF	Thu, Oct 19, 2017	85.81	87.50	85.60	87.48
5772	NYSE	COF	Wed, Oct 18, 2017	86.33	86.77	85.95	86.66
5771	NYSE	COF	Tue, Oct 17, 2017	86.98	86.98	85.91	86.07
5770	NYSE	COF	Mon, Oct 16, 2017	85.79	86.87	85.52	86.85
5769	NYSE	COF	Fri, Oct 13, 2017	84.30	85.83	83.88	85.36
5768	NYSE	COF	Thu, Oct 12, 2017	86.40	86.60	84.50	84.59
5767	NYSE	COF	Wed, Oct 11, 2017	87.50	87.50	86.71	86.75
5766	NYSE	COF	Tue, Oct 10, 2017	87.35	87.99	87.21	87.30
5765	NYSE	COF	Mon, Oct 9, 2017	87.49	87.72	87.06	87.30
5764	NYSE	COF	Fri, Oct 6, 2017	87.05	87.22	86.43	87.04
5763	NYSE	COF	Thu, Oct 5, 2017	86.46	87.43	86.04	87.09
5762	NYSE	COF	Wed, Oct 4, 2017	86.40	86.61	85.97	86.34
5761	NYSE	COF	Tue, Oct 3, 2017	85.93	86.39	85.53	86.37
5760	NYSE	COF	Mon, Oct 2, 2017	84.98	86.03	84.69	85.92
5759	NYSE	COF	Fri, Sep 29, 2017	84.36	84.88	83.80	84.66
5758	NYSE	COF	Thu, Sep 28, 2017	83.95	84.45	83.34	84.12
5757	NYSE	COF	Wed, Sep 27, 2017	83.80	84.44	83.18	83.93
5756	NYSE	COF	Tue, Sep 26, 2017	82.68	83.15	82.25	82.80
5755	NYSE	COF	Mon, Sep 25, 2017	81.89	82.72	81.79	82.48
5754	NYSE	COF	Fri, Sep 22, 2017	81.31	82.08	81.15	81.94
5753	NYSE	COF	Thu, Sep 21, 2017	81.56	82.15	80.89	81.58
5752	NYSE	COF	Wed, Sep 20, 2017	81.21	82.07	80.65	81.80
5751	NYSE	COF	Tue, Sep 19, 2017	80.20	81.37	80.20	80.96
5750	NYSE	COF	Mon, Sep 18, 2017	80.19	80.54	79.69	80.25
5749	NYSE	COF	Fri, Sep 15, 2017	78.60	80.13	78.57	80.04
5748	NYSE	COF	Thu, Sep 14, 2017	80.17	80.58	78.46	78.70
5747	NYSE	COF	Wed, Sep 13, 2017	79.44	80.58	79.20	80.21
5746	NYSE	COF	Tue, Sep 12, 2017	79.39	80.00	79.19	79.57
5745	NYSE	COF	Mon, Sep 11, 2017	78.88	79.62	78.39	79.06
5744	NYSE	COF	Fri, Sep 8, 2017	77.45	78.56	76.98	78.21
5743	NYSE	COF	Thu, Sep 7, 2017	79.53	79.58	77.76	78.23
5742	NYSE	COF	Wed, Sep 6, 2017	78.99	80.00	78.80	79.47
5741	NYSE	COF	Tue, Sep 5, 2017	79.64	79.75	78.28	78.66
5740	NYSE	COF	Fri, Sep 1, 2017	79.86	80.76	79.61	80.31
5739	NYSE	COF	Thu, Aug 31, 2017	80.52	80.66	79.50	79.61
5738	NYSE	COF	Wed, Aug 30, 2017	79.74	80.75	79.53	80.09
5737	NYSE	COF	Tue, Aug 29, 2017	79.75	79.91	78.93	79.74
5736	NYSE	COF	Mon, Aug 28, 2017	81.69	81.76	80.35	80.55
5735	NYSE	COF	Fri, Aug 25, 2017	81.75	82.37	81.44	81.49
5734	NYSE	COF	Thu, Aug 24, 2017	81.50	81.84	81.16	81.43
5733	NYSE	COF	Wed, Aug 23, 2017	81.02	82.12	81.00	81.29
5732	NYSE	COF	Tue, Aug 22, 2017	81.71	82.07	80.79	81.44
5731	NYSE	COF	Mon, Aug 21, 2017	81.64	81.73	81.09	81.42
5730	NYSE	COF	Fri, Aug 18, 2017	81.68	82.49	81.32	81.53
5729	NYSE	COF	Thu, Aug 17, 2017	83.79	84.04	81.96	81.99
5728	NYSE	COF	Wed, Aug 16, 2017	84.73	85.00	83.60	83.82
5727	NYSE	COF	Tue, Aug 15, 2017	84.93	85.12	83.32	84.15
5726	NYSE	COF	Mon, Aug 14, 2017	83.81	84.71	83.53	84.26
5725	NYSE	COF	Fri, Aug 11, 2017	83.37	83.47	82.33	82.80
5724	NYSE	COF	Thu, Aug 10, 2017	84.50	84.64	82.99	83.06
5723	NYSE	COF	Wed, Aug 9, 2017	84.96	85.28	84.45	85.14
5722	NYSE	COF	Tue, Aug 8, 2017	85.03	87.37	85.03	85.51
5721	NYSE	COF	Mon, Aug 7, 2017	84.62	85.42	84.38	85.15
5720	NYSE	COF	Fri, Aug 4, 2017	85.33	85.42	84.26	84.41
5719	NYSE	COF	Thu, Aug 3, 2017	85.31	85.63	84.49	84.59
5718	NYSE	COF	Wed, Aug 2, 2017	85.85	86.02	85.38	85.31
5717	NYSE	COF	Tue, Aug 1, 2017	86.64	86.73	85.64	86.01
5716	NYSE	COF	Mon, Jul 31, 2017	85.42	86.65	85.16	86.18
5715	NYSE	COF	Fri, Jul 28, 2017	84.85	85.14	83.81	84.97
5714	NYSE	COF	Thu, Jul 27, 2017	85.92	85.95	84.40	84.80
5713	NYSE	COF	Wed, Jul 26, 2017	87.18	87.22	85.62	85.71
5712	NYSE	COF	Tue, Jul 25, 2017	88.00	88.20	86.66	87.09
5711	NYSE	COF	Mon, Jul 24, 2017	87.52	87.55	86.65	87.12
5710	NYSE	COF	Fri, Jul 21, 2017	85.37	88.24	84.55	87.94
5709	NYSE	COF	Thu, Jul 20, 2017	81.21	81.52	80.04	81.01
5708	NYSE	COF	Wed, Jul 19, 2017	81.95	81.99	80.77	81.38
5707	NYSE	COF	Tue, Jul 18, 2017	81.72	81.87	80.97	81.57
5706	NYSE	COF	Mon, Jul 17, 2017	82.41	82.59	81.89	82.17
5705	NYSE	COF	Fri, Jul 14, 2017	81.84	82.86	81.18	82.50
5704	NYSE	COF	Thu, Jul 13, 2017	82.25	82.78	82.02	82.59
5703	NYSE	COF	Wed, Jul 12, 2017	80.99	82.38	80.64	82.20
5702	NYSE	COF	Tue, Jul 11, 2017	82.08	82.16	80.80	81.04
5701	NYSE	COF	Mon, Jul 10, 2017	82.38	82.48	81.96	82.05
5700	NYSE	COF	Fri, Jul 7, 2017	82.66	82.68	81.92	82.50
5699	NYSE	COF	Thu, Jul 6, 2017	82.32	82.94	81.94	82.11
5698	NYSE	COF	Wed, Jul 5, 2017	83.39	83.81	82.05	82.70
5697	NYSE	COF	Mon, Jul 3, 2017	83.42	84.48	83.22	83.56
5696	NYSE	COF	Fri, Jun 30, 2017	82.02	83.18	81.59	82.62
5695	NYSE	COF	Thu, Jun 29, 2017	81.75	83.00	80.47	81.47
5694	NYSE	COF	Wed, Jun 28, 2017	82.12	83.52	82.05	82.98
5693	NYSE	COF	Tue, Jun 27, 2017	80.85	82.24	80.76	81.38
5692	NYSE	COF	Mon, Jun 26, 2017	79.89	80.84	79.62	80.59
5691	NYSE	COF	Fri, Jun 23, 2017	80.75	80.78	79.37	79.52
5690	NYSE	COF	Thu, Jun 22, 2017	80.73	80.83	80.07	80.39
5689	NYSE	COF	Wed, Jun 21, 2017	81.30	81.30	80.69	80.88
5688	NYSE	COF	Tue, Jun 20, 2017	81.63	81.75	81.09	81.22
5687	NYSE	COF	Mon, Jun 19, 2017	81.73	81.95	81.29	81.73
5686	NYSE	COF	Fri, Jun 16, 2017	81.46	81.65	80.93	81.31
5685	NYSE	COF	Thu, Jun 15, 2017	79.61	81.55	79.49	81.35
5684	NYSE	COF	Wed, Jun 14, 2017	79.46	80.20	78.46	80.09
5683	NYSE	COF	Tue, Jun 13, 2017	80.50	80.92	79.85	80.57
5682	NYSE	COF	Mon, Jun 12, 2017	80.15	80.96	79.61	80.17
5681	NYSE	COF	Fri, Jun 9, 2017	80.07	80.42	79.31	80.07
5680	NYSE	COF	Thu, Jun 8, 2017	78.92	80.16	78.79	79.42
5679	NYSE	COF	Wed, Jun 7, 2017	78.52	79.52	78.21	78.90
5678	NYSE	COF	Tue, Jun 6, 2017	77.77	78.43	77.10	78.27
5677	NYSE	COF	Mon, Jun 5, 2017	78.05	78.83	77.78	78.33
5676	NYSE	COF	Fri, Jun 2, 2017	77.42	78.34	76.91	78.04
5675	NYSE	COF	Thu, Jun 1, 2017	77.46	77.97	76.81	77.92
5674	NYSE	COF	Wed, May 31, 2017	78.39	78.39	76.05	76.92
5673	NYSE	COF	Tue, May 30, 2017	79.40	79.59	78.23	78.28
5672	NYSE	COF	Fri, May 26, 2017	79.50	80.11	79.08	79.79
5671	NYSE	COF	Thu, May 25, 2017	79.90	80.51	79.18	79.51
5670	NYSE	COF	Wed, May 24, 2017	80.35	80.35	79.75	79.92
5669	NYSE	COF	Tue, May 23, 2017	79.69	80.68	79.11	80.34
5668	NYSE	COF	Mon, May 22, 2017	80.73	80.93	79.28	79.63
5667	NYSE	COF	Fri, May 19, 2017	79.57	81.10	79.25	80.27
5666	NYSE	COF	Thu, May 18, 2017	78.46	80.14	78.34	79.27
5665	NYSE	COF	Wed, May 17, 2017	78.84	79.84	78.17	78.47
5664	NYSE	COF	Tue, May 16, 2017	81.31	81.42	80.56	80.69
5663	NYSE	COF	Mon, May 15, 2017	80.01	81.55	80.01	81.15
5662	NYSE	COF	Fri, May 12, 2017	79.83	80.36	78.69	79.40
5661	NYSE	COF	Thu, May 11, 2017	80.99	81.28	79.66	80.16
5660	NYSE	COF	Wed, May 10, 2017	82.02	82.44	81.53	81.27
5659	NYSE	COF	Tue, May 9, 2017	82.20	82.81	81.82	82.32
5658	NYSE	COF	Mon, May 8, 2017	82.34	82.41	81.84	82.12
5657	NYSE	COF	Fri, May 5, 2017	82.88	82.99	82.00	82.27
5656	NYSE	COF	Thu, May 4, 2017	83.02	83.21	82.17	82.49
5655	NYSE	COF	Wed, May 3, 2017	82.08	82.82	81.78	82.49
5654	NYSE	COF	Tue, May 2, 2017	81.58	82.47	80.97	82.46
5653	NYSE	COF	Mon, May 1, 2017	81.17	81.99	80.76	81.57
5652	NYSE	COF	Fri, Apr 28, 2017	81.43	82.17	79.91	80.38
5651	NYSE	COF	Thu, Apr 27, 2017	83.19	83.62	82.26	82.31
5650	NYSE	COF	Wed, Apr 26, 2017	82.00	84.26	81.99	83.06
5649	NYSE	COF	Tue, Apr 25, 2017	85.37	86.03	85.22	85.58
5648	NYSE	COF	Mon, Apr 24, 2017	84.63	85.05	84.14	84.68
5647	NYSE	COF	Fri, Apr 21, 2017	83.64	83.96	82.65	82.67
5646	NYSE	COF	Thu, Apr 20, 2017	82.33	84.05	82.33	83.72
5645	NYSE	COF	Wed, Apr 19, 2017	82.43	82.92	81.58	81.91
5644	NYSE	COF	Tue, Apr 18, 2017	82.55	83.22	81.16	81.90
5643	NYSE	COF	Mon, Apr 17, 2017	80.58	83.03	80.05	83.00
5642	NYSE	COF	Thu, Apr 13, 2017	82.05	82.96	80.90	81.02
5641	NYSE	COF	Wed, Apr 12, 2017	82.64	83.17	82.03	82.42
5640	NYSE	COF	Tue, Apr 11, 2017	82.40	83.11	81.62	83.09
5639	NYSE	COF	Mon, Apr 10, 2017	83.55	83.82	82.53	82.77
5638	NYSE	COF	Fri, Apr 7, 2017	83.25	84.33	82.79	83.54
5637	NYSE	COF	Thu, Apr 6, 2017	83.93	84.75	82.55	84.23
5636	NYSE	COF	Wed, Apr 5, 2017	86.58	86.62	83.98	84.13
5635	NYSE	COF	Tue, Apr 4, 2017	85.38	85.90	85.12	85.26
5634	NYSE	COF	Mon, Apr 3, 2017	86.88	86.91	84.67	85.80
5633	NYSE	COF	Fri, Mar 31, 2017	86.67	87.24	86.28	86.66
5632	NYSE	COF	Thu, Mar 30, 2017	84.82	87.26	84.52	87.14
5631	NYSE	COF	Wed, Mar 29, 2017	84.89	85.19	84.03	84.68
5630	NYSE	COF	Tue, Mar 28, 2017	82.01	84.63	81.90	84.17
5629	NYSE	COF	Mon, Mar 27, 2017	81.93	82.87	81.32	82.13
5628	NYSE	COF	Fri, Mar 24, 2017	83.99	84.52	83.18	83.80
5627	NYSE	COF	Thu, Mar 23, 2017	83.60	85.06	83.23	83.78
5626	NYSE	COF	Wed, Mar 22, 2017	83.08	84.44	82.15	83.68
5625	NYSE	COF	Tue, Mar 21, 2017	87.10	87.10	83.34	83.65
5624	NYSE	COF	Mon, Mar 20, 2017	88.11	88.23	86.58	86.78
5623	NYSE	COF	Fri, Mar 17, 2017	90.43	90.70	88.01	88.23
5622	NYSE	COF	Thu, Mar 16, 2017	90.38	91.09	89.96	90.21
5621	NYSE	COF	Wed, Mar 15, 2017	91.01	91.96	89.13	89.92
5620	NYSE	COF	Tue, Mar 14, 2017	91.36	91.78	90.78	91.75
5619	NYSE	COF	Mon, Mar 13, 2017	92.20	92.41	91.65	91.79
5618	NYSE	COF	Fri, Mar 10, 2017	92.82	93.00	91.57	92.19
5617	NYSE	COF	Thu, Mar 9, 2017	92.77	93.35	91.85	92.11
5616	NYSE	COF	Wed, Mar 8, 2017	94.02	94.43	92.28	92.40
5615	NYSE	COF	Tue, Mar 7, 2017	93.07	93.34	92.49	92.82
5614	NYSE	COF	Mon, Mar 6, 2017	93.50	93.68	92.85	93.00
5613	NYSE	COF	Fri, Mar 3, 2017	94.19	94.64	93.33	93.94
5612	NYSE	COF	Thu, Mar 2, 2017	96.21	96.33	94.28	94.33
5611	NYSE	COF	Wed, Mar 1, 2017	95.00	96.92	94.81	96.12
5610	NYSE	COF	Tue, Feb 28, 2017	93.04	93.93	92.99	93.86
5609	NYSE	COF	Mon, Feb 27, 2017	92.39	93.72	92.06	93.66
5608	NYSE	COF	Fri, Feb 24, 2017	92.53	92.80	91.77	92.61
5607	NYSE	COF	Thu, Feb 23, 2017	93.25	93.52	92.89	93.41
5606	NYSE	COF	Wed, Feb 22, 2017	92.42	93.24	92.09	92.89
5605	NYSE	COF	Tue, Feb 21, 2017	91.70	93.57	91.61	92.85
5604	NYSE	COF	Fri, Feb 17, 2017	90.34	92.04	90.08	91.81
5603	NYSE	COF	Thu, Feb 16, 2017	90.98	91.25	89.82	90.51
5602	NYSE	COF	Wed, Feb 15, 2017	90.49	91.36	89.61	90.93
5601	NYSE	COF	Tue, Feb 14, 2017	89.01	90.51	88.70	90.18
5600	NYSE	COF	Mon, Feb 13, 2017	88.77	89.58	88.71	89.03
5599	NYSE	COF	Fri, Feb 10, 2017	88.89	88.89	88.09	88.40
5598	NYSE	COF	Thu, Feb 9, 2017	87.56	88.70	87.11	88.54
5597	NYSE	COF	Wed, Feb 8, 2017	87.60	87.91	87.05	87.14
5596	NYSE	COF	Tue, Feb 7, 2017	88.10	88.42	87.20	88.11
5595	NYSE	COF	Mon, Feb 6, 2017	87.35	88.40	87.18	87.62
5594	NYSE	COF	Fri, Feb 3, 2017	87.94	88.08	86.66	87.92
5593	NYSE	COF	Thu, Feb 2, 2017	86.74	87.00	85.84	86.34
5592	NYSE	COF	Wed, Feb 1, 2017	88.10	88.95	87.23	87.51
5591	NYSE	COF	Tue, Jan 31, 2017	88.28	88.66	86.68	87.39
5590	NYSE	COF	Mon, Jan 30, 2017	89.15	89.15	87.38	88.81
5589	NYSE	COF	Fri, Jan 27, 2017	89.96	90.00	88.93	89.15
5588	NYSE	COF	Thu, Jan 26, 2017	88.50	89.72	87.82	89.71
5587	NYSE	COF	Wed, Jan 25, 2017	87.83	88.83	87.12	88.38
5586	NYSE	COF	Tue, Jan 24, 2017	87.52	89.14	86.99	88.73
5585	NYSE	COF	Mon, Jan 23, 2017	87.05	87.78	86.51	86.87
5584	NYSE	COF	Fri, Jan 20, 2017	86.72	88.00	86.69	87.34
5583	NYSE	COF	Thu, Jan 19, 2017	87.37	87.59	86.34	86.72
5582	NYSE	COF	Wed, Jan 18, 2017	86.94	87.32	85.77	87.28
5581	NYSE	COF	Tue, Jan 17, 2017	88.20	88.20	86.05	86.37
5580	NYSE	COF	Fri, Jan 13, 2017	88.42	89.74	88.42	88.85
5579	NYSE	COF	Thu, Jan 12, 2017	88.72	88.85	86.78	87.89
5578	NYSE	COF	Wed, Jan 11, 2017	88.99	89.25	88.01	89.14
5577	NYSE	COF	Tue, Jan 10, 2017	87.81	89.37	87.44	88.98
5576	NYSE	COF	Mon, Jan 9, 2017	88.22	88.40	87.40	87.44
5575	NYSE	COF	Fri, Jan 6, 2017	88.77	89.18	88.09	88.60
5574	NYSE	COF	Thu, Jan 5, 2017	89.84	89.93	87.60	88.38
5573	NYSE	COF	Wed, Jan 4, 2017	89.13	90.77	89.13	90.30
5572	NYSE	COF	Tue, Jan 3, 2017	88.55	89.60	87.79	88.87
5571	NYSE	COF	Fri, Dec 30, 2016	87.08	87.59	86.28	87.24
5570	NYSE	COF	Thu, Dec 29, 2016	88.42	88.56	86.95	87.11
5569	NYSE	COF	Wed, Dec 28, 2016	89.99	89.99	87.84	88.19
5568	NYSE	COF	Tue, Dec 27, 2016	90.23	90.23	89.65	89.76
5567	NYSE	COF	Fri, Dec 23, 2016	89.35	90.19	89.12	89.68
5566	NYSE	COF	Thu, Dec 22, 2016	89.93	90.03	88.63	89.19
5565	NYSE	COF	Wed, Dec 21, 2016	90.79	90.91	90.13	90.44
5564	NYSE	COF	Tue, Dec 20, 2016	90.51	90.84	90.00	90.62
5563	NYSE	COF	Mon, Dec 19, 2016	89.96	90.19	89.12	90.04
5562	NYSE	COF	Fri, Dec 16, 2016	90.66	90.66	89.05	89.67
5561	NYSE	COF	Thu, Dec 15, 2016	89.57	91.64	89.04	90.36
5560	NYSE	COF	Wed, Dec 14, 2016	88.80	90.12	88.09	88.95
5559	NYSE	COF	Tue, Dec 13, 2016	89.74	90.08	88.32	89.45
5558	NYSE	COF	Mon, Dec 12, 2016	90.15	91.08	89.12	89.42
5557	NYSE	COF	Fri, Dec 9, 2016	90.61	90.63	89.35	90.45
5556	NYSE	COF	Thu, Dec 8, 2016	89.92	91.38	89.08	90.61
5555	NYSE	COF	Wed, Dec 7, 2016	87.60	89.79	87.26	89.58
5554	NYSE	COF	Tue, Dec 6, 2016	87.00	87.89	85.70	87.84
5553	NYSE	COF	Mon, Dec 5, 2016	86.48	87.35	86.39	86.71
5552	NYSE	COF	Fri, Dec 2, 2016	86.47	86.62	85.18	86.00
5551	NYSE	COF	Thu, Dec 1, 2016	84.45	86.77	84.17	86.61
5550	NYSE	COF	Wed, Nov 30, 2016	83.80	84.53	83.32	84.04
5549	NYSE	COF	Tue, Nov 29, 2016	83.42	83.55	82.45	82.60
5548	NYSE	COF	Mon, Nov 28, 2016	83.91	84.55	83.09	83.24
5547	NYSE	COF	Fri, Nov 25, 2016	84.26	84.79	83.94	84.57
5546	NYSE	COF	Wed, Nov 23, 2016	82.87	84.80	82.87	84.62
5545	NYSE	COF	Tue, Nov 22, 2016	83.40	83.88	82.43	82.59
5544	NYSE	COF	Mon, Nov 21, 2016	82.73	83.35	82.07	83.21
5543	NYSE	COF	Fri, Nov 18, 2016	81.39	82.39	81.07	82.01
5542	NYSE	COF	Thu, Nov 17, 2016	80.25	81.56	79.32	81.56
5541	NYSE	COF	Wed, Nov 16, 2016	80.37	81.00	79.44	80.22
5540	NYSE	COF	Tue, Nov 15, 2016	82.28	82.69	79.87	82.15
5539	NYSE	COF	Mon, Nov 14, 2016	80.98	83.82	80.95	83.76
5538	NYSE	COF	Fri, Nov 11, 2016	78.75	81.25	78.73	80.99
5537	NYSE	COF	Thu, Nov 10, 2016	76.67	79.69	76.67	79.23
5536	NYSE	COF	Wed, Nov 9, 2016	73.65	76.66	73.25	76.30
5535	NYSE	COF	Tue, Nov 8, 2016	73.89	73.89	72.30	72.44
5534	NYSE	COF	Mon, Nov 7, 2016	74.28	75.00	74.28	74.84
5533	NYSE	COF	Fri, Nov 4, 2016	72.40	73.69	71.91	73.10
5532	NYSE	COF	Thu, Nov 3, 2016	72.80	73.26	72.15	72.32
5531	NYSE	COF	Wed, Nov 2, 2016	73.08	73.34	72.20	72.61
5530	NYSE	COF	Tue, Nov 1, 2016	74.43	74.51	72.42	73.23
5529	NYSE	COF	Mon, Oct 31, 2016	75.13	75.14	73.84	74.04
5528	NYSE	COF	Fri, Oct 28, 2016	74.86	75.09	73.95	74.63
5527	NYSE	COF	Thu, Oct 27, 2016	75.70	75.86	74.30	74.80
5526	NYSE	COF	Wed, Oct 26, 2016	73.48	76.16	72.95	75.43
5525	NYSE	COF	Tue, Oct 25, 2016	75.29	75.78	75.01	75.39
5524	NYSE	COF	Mon, Oct 24, 2016	75.42	75.73	75.23	75.40
5523	NYSE	COF	Fri, Oct 21, 2016	73.82	75.10	73.70	74.89
5522	NYSE	COF	Thu, Oct 20, 2016	73.76	75.24	73.36	74.51
5521	NYSE	COF	Wed, Oct 19, 2016	72.10	73.75	72.06	73.62
5520	NYSE	COF	Tue, Oct 18, 2016	72.65	72.77	71.66	71.99
5519	NYSE	COF	Mon, Oct 17, 2016	71.91	72.36	71.74	71.78
5518	NYSE	COF	Fri, Oct 14, 2016	71.71	72.20	71.23	71.53
5517	NYSE	COF	Thu, Oct 13, 2016	71.34	71.69	70.50	71.07
5516	NYSE	COF	Wed, Oct 12, 2016	71.80	72.43	71.74	72.06
5515	NYSE	COF	Tue, Oct 11, 2016	73.25	73.44	71.85	72.16
5514	NYSE	COF	Mon, Oct 10, 2016	73.60	73.89	73.24	73.33
5513	NYSE	COF	Fri, Oct 7, 2016	73.14	73.71	72.69	73.05
5512	NYSE	COF	Thu, Oct 6, 2016	73.63	73.75	72.39	73.04
5511	NYSE	COF	Wed, Oct 5, 2016	73.01	74.07	73.01	73.70
5510	NYSE	COF	Tue, Oct 4, 2016	72.46	73.23	72.26	72.76
5509	NYSE	COF	Mon, Oct 3, 2016	71.60	72.68	71.56	72.13
5508	NYSE	COF	Fri, Sep 30, 2016	70.87	72.19	70.63	71.83
5507	NYSE	COF	Thu, Sep 29, 2016	71.62	72.00	69.49	70.36
5506	NYSE	COF	Wed, Sep 28, 2016	71.78	72.09	70.81	71.75
5505	NYSE	COF	Tue, Sep 27, 2016	70.48	71.83	70.15	71.80
5504	NYSE	COF	Mon, Sep 26, 2016	71.23	71.65	70.60	70.81
5503	NYSE	COF	Fri, Sep 23, 2016	71.74	72.25	71.25	71.28
5502	NYSE	COF	Thu, Sep 22, 2016	71.77	72.22	71.66	72.14
5501	NYSE	COF	Wed, Sep 21, 2016	70.77	71.78	70.57	71.68
5500	NYSE	COF	Tue, Sep 20, 2016	71.45	71.70	70.38	70.56
5499	NYSE	COF	Mon, Sep 19, 2016	70.56	71.33	70.42	70.98
5498	NYSE	COF	Fri, Sep 16, 2016	70.54	70.61	69.78	70.21
5497	NYSE	COF	Thu, Sep 15, 2016	70.48	71.12	69.69	70.99
5496	NYSE	COF	Wed, Sep 14, 2016	71.10	71.31	70.28	70.59
5495	NYSE	COF	Tue, Sep 13, 2016	71.51	71.96	70.54	71.22
5494	NYSE	COF	Mon, Sep 12, 2016	71.12	72.77	70.44	72.50
5493	NYSE	COF	Fri, Sep 9, 2016	72.02	72.35	71.61	71.65
5492	NYSE	COF	Thu, Sep 8, 2016	71.63	72.43	71.49	72.28
5491	NYSE	COF	Wed, Sep 7, 2016	70.61	71.80	70.45	71.77
5490	NYSE	COF	Tue, Sep 6, 2016	71.61	71.66	70.54	70.99
5489	NYSE	COF	Fri, Sep 2, 2016	71.24	71.92	70.87	71.64
5488	NYSE	COF	Thu, Sep 1, 2016	71.60	72.09	70.18	71.08
5487	NYSE	COF	Wed, Aug 31, 2016	70.39	71.72	70.39	71.60
5486	NYSE	COF	Tue, Aug 30, 2016	69.68	70.61	69.63	70.33
5485	NYSE	COF	Mon, Aug 29, 2016	69.13	70.06	68.89	69.63
5484	NYSE	COF	Fri, Aug 26, 2016	69.00	69.64	68.75	69.16
5483	NYSE	COF	Thu, Aug 25, 2016	68.35	69.10	68.27	68.77
5482	NYSE	COF	Wed, Aug 24, 2016	68.86	69.34	68.47	68.62
5481	NYSE	COF	Tue, Aug 23, 2016	68.93	69.32	68.79	68.79
5480	NYSE	COF	Mon, Aug 22, 2016	68.53	68.81	68.08	68.68
5479	NYSE	COF	Fri, Aug 19, 2016	68.04	68.68	67.99	68.56
5478	NYSE	COF	Thu, Aug 18, 2016	68.29	68.58	68.11	68.21
5477	NYSE	COF	Wed, Aug 17, 2016	68.50	68.66	67.97	68.29
5476	NYSE	COF	Tue, Aug 16, 2016	68.27	68.96	68.20	68.62
5475	NYSE	COF	Mon, Aug 15, 2016	68.02	68.91	68.02	68.61
5474	NYSE	COF	Fri, Aug 12, 2016	67.47	68.06	67.18	68.00
5473	NYSE	COF	Thu, Aug 11, 2016	67.04	68.02	66.81	67.94
5472	NYSE	COF	Wed, Aug 10, 2016	67.74	67.83	66.62	66.85
5471	NYSE	COF	Tue, Aug 9, 2016	68.13	68.20	67.56	67.78
5470	NYSE	COF	Mon, Aug 8, 2016	68.23	68.83	67.95	68.17
5469	NYSE	COF	Fri, Aug 5, 2016	67.10	68.35	67.10	68.10
5468	NYSE	COF	Thu, Aug 4, 2016	66.22	66.65	66.08	66.20
5467	NYSE	COF	Wed, Aug 3, 2016	66.15	66.98	66.00	66.15
5466	NYSE	COF	Tue, Aug 2, 2016	66.90	67.09	66.00	66.30
5465	NYSE	COF	Mon, Aug 1, 2016	67.28	67.53	66.68	67.03
5464	NYSE	COF	Fri, Jul 29, 2016	67.19	67.72	67.04	67.08
5463	NYSE	COF	Thu, Jul 28, 2016	67.49	67.75	66.78	67.48
5462	NYSE	COF	Wed, Jul 27, 2016	67.53	68.49	67.37	67.91
5461	NYSE	COF	Tue, Jul 26, 2016	67.30	67.98	66.92	67.69
5460	NYSE	COF	Mon, Jul 25, 2016	66.86	67.87	66.75	67.34
5459	NYSE	COF	Fri, Jul 22, 2016	66.50	67.33	65.00	67.03
5458	NYSE	COF	Thu, Jul 21, 2016	67.44	68.47	67.24	67.99
5457	NYSE	COF	Wed, Jul 20, 2016	68.04	68.17	67.16	67.61
5456	NYSE	COF	Tue, Jul 19, 2016	67.97	68.11	67.51	67.73
5455	NYSE	COF	Mon, Jul 18, 2016	68.45	68.54	67.82	68.12
5454	NYSE	COF	Fri, Jul 15, 2016	69.09	69.18	67.72	68.15
5453	NYSE	COF	Thu, Jul 14, 2016	69.31	69.50	68.13	68.85
5452	NYSE	COF	Wed, Jul 13, 2016	67.74	68.23	66.95	67.94
5451	NYSE	COF	Tue, Jul 12, 2016	67.03	68.11	66.99	67.85
5450	NYSE	COF	Mon, Jul 11, 2016	65.18	66.38	65.06	66.26
5449	NYSE	COF	Fri, Jul 8, 2016	63.55	64.94	63.13	64.71
5448	NYSE	COF	Thu, Jul 7, 2016	61.20	62.55	61.20	61.89
5447	NYSE	COF	Wed, Jul 6, 2016	60.25	61.30	59.66	61.28
5446	NYSE	COF	Tue, Jul 5, 2016	62.14	62.36	60.65	60.86
5445	NYSE	COF	Fri, Jul 1, 2016	63.48	63.56	62.73	62.96
5444	NYSE	COF	Thu, Jun 30, 2016	62.42	63.53	61.42	63.51
5443	NYSE	COF	Wed, Jun 29, 2016	60.57	61.97	60.21	61.92
5442	NYSE	COF	Tue, Jun 28, 2016	59.25	59.77	58.66	59.66
5441	NYSE	COF	Mon, Jun 27, 2016	60.84	60.84	58.03	58.15
5440	NYSE	COF	Fri, Jun 24, 2016	62.55	64.28	61.75	61.88
5439	NYSE	COF	Thu, Jun 23, 2016	64.77	65.65	64.56	65.60
5438	NYSE	COF	Wed, Jun 22, 2016	64.30	64.84	63.89	63.93
5437	NYSE	COF	Tue, Jun 21, 2016	64.92	64.99	63.55	64.25
5436	NYSE	COF	Mon, Jun 20, 2016	65.79	65.95	64.17	64.28
5435	NYSE	COF	Fri, Jun 17, 2016	64.29	64.80	63.81	64.19
5434	NYSE	COF	Thu, Jun 16, 2016	64.10	64.45	62.73	64.25
5433	NYSE	COF	Wed, Jun 15, 2016	65.43	66.23	64.47	64.64
5432	NYSE	COF	Tue, Jun 14, 2016	68.52	68.52	63.76	64.43
5431	NYSE	COF	Mon, Jun 13, 2016	69.46	70.42	68.96	69.00
5430	NYSE	COF	Fri, Jun 10, 2016	70.30	70.55	69.79	70.04
5429	NYSE	COF	Thu, Jun 9, 2016	71.45	71.46	70.14	70.87
5428	NYSE	COF	Wed, Jun 8, 2016	71.75	72.56	71.43	72.10
5427	NYSE	COF	Tue, Jun 7, 2016	73.00	73.06	72.32	72.35
5426	NYSE	COF	Mon, Jun 6, 2016	71.66	73.33	71.39	72.85
5425	NYSE	COF	Fri, Jun 3, 2016	72.28	72.38	70.48	71.60
5424	NYSE	COF	Thu, Jun 2, 2016	73.19	73.38	72.62	73.38
5423	NYSE	COF	Wed, Jun 1, 2016	72.51	73.32	71.84	73.22
5422	NYSE	COF	Tue, May 31, 2016	74.19	74.35	72.83	73.24
5421	NYSE	COF	Fri, May 27, 2016	72.88	73.83	72.33	73.83
5420	NYSE	COF	Thu, May 26, 2016	73.03	73.16	72.27	72.56
5419	NYSE	COF	Wed, May 25, 2016	72.04	73.53	71.85	73.27
5418	NYSE	COF	Tue, May 24, 2016	70.91	71.85	69.60	71.62
5417	NYSE	COF	Mon, May 23, 2016	70.82	71.49	70.42	70.65
5416	NYSE	COF	Fri, May 20, 2016	70.76	71.57	70.46	70.93
5415	NYSE	COF	Thu, May 19, 2016	70.38	71.79	69.88	70.53
5414	NYSE	COF	Wed, May 18, 2016	68.83	71.01	68.66	70.98
5413	NYSE	COF	Tue, May 17, 2016	68.88	69.67	68.41	68.83
5412	NYSE	COF	Mon, May 16, 2016	68.53	69.66	68.38	69.28
5411	NYSE	COF	Fri, May 13, 2016	69.15	69.96	68.33	68.71
5410	NYSE	COF	Thu, May 12, 2016	70.17	70.73	68.84	69.36
5409	NYSE	COF	Wed, May 11, 2016	70.83	71.45	70.35	70.35
5408	NYSE	COF	Tue, May 10, 2016	70.01	71.28	69.96	71.14
5407	NYSE	COF	Mon, May 9, 2016	70.31	70.37	69.25	69.60
5406	NYSE	COF	Fri, May 6, 2016	68.80	69.43	68.43	69.39
5405	NYSE	COF	Thu, May 5, 2016	69.93	70.33	68.61	69.12
5404	NYSE	COF	Wed, May 4, 2016	71.16	71.17	69.27	69.68
5403	NYSE	COF	Tue, May 3, 2016	72.56	72.71	71.44	71.97
5402	NYSE	COF	Mon, May 2, 2016	72.87	73.73	72.00	73.58
5401	NYSE	COF	Fri, Apr 29, 2016	72.99	73.29	71.87	72.39
5400	NYSE	COF	Thu, Apr 28, 2016	73.56	74.26	72.99	73.37
5399	NYSE	COF	Wed, Apr 27, 2016	73.13	74.50	72.82	74.31
5398	NYSE	COF	Tue, Apr 26, 2016	75.03	76.00	74.63	75.96
5397	NYSE	COF	Mon, Apr 25, 2016	75.08	75.47	74.48	74.99
5396	NYSE	COF	Fri, Apr 22, 2016	74.50	75.73	74.48	75.56
5395	NYSE	COF	Thu, Apr 21, 2016	75.25	76.30	74.69	74.73
5394	NYSE	COF	Wed, Apr 20, 2016	73.35	75.55	73.31	75.43
5393	NYSE	COF	Tue, Apr 19, 2016	71.96	72.89	71.46	72.80
5392	NYSE	COF	Mon, Apr 18, 2016	70.89	71.90	70.55	71.66
5391	NYSE	COF	Fri, Apr 15, 2016	71.72	72.24	71.05	71.34
5390	NYSE	COF	Thu, Apr 14, 2016	70.66	72.18	70.48	71.47
5389	NYSE	COF	Wed, Apr 13, 2016	69.00	70.87	68.98	70.84
5388	NYSE	COF	Tue, Apr 12, 2016	67.55	68.46	67.41	68.31
5387	NYSE	COF	Mon, Apr 11, 2016	66.83	67.70	66.73	67.20
5386	NYSE	COF	Fri, Apr 8, 2016	67.03	67.72	66.41	66.67
5385	NYSE	COF	Thu, Apr 7, 2016	67.66	67.98	66.10	66.58
5384	NYSE	COF	Wed, Apr 6, 2016	68.01	68.42	67.20	68.27
5383	NYSE	COF	Tue, Apr 5, 2016	69.83	69.83	69.83	68.53
5382	NYSE	COF	Mon, Apr 4, 2016	70.59	70.89	69.72	69.83
5381	NYSE	COF	Fri, Apr 1, 2016	69.73	70.97	69.26	70.80
5380	NYSE	COF	Thu, Mar 31, 2016	69.15	69.79	68.98	69.31
5379	NYSE	COF	Wed, Mar 30, 2016	69.30	70.00	69.04	69.15
5378	NYSE	COF	Tue, Mar 29, 2016	68.83	68.96	67.58	68.85
5377	NYSE	COF	Mon, Mar 28, 2016	69.81	69.97	68.96	69.20
5376	NYSE	COF	Thu, Mar 24, 2016	70.21	70.21	70.21	69.76
5375	NYSE	COF	Wed, Mar 23, 2016	70.52	70.77	70.00	70.21
5374	NYSE	COF	Tue, Mar 22, 2016	70.28	70.78	69.95	70.46
5373	NYSE	COF	Mon, Mar 21, 2016	70.31	71.39	70.08	70.81
5372	NYSE	COF	Fri, Mar 18, 2016	69.82	71.12	69.53	70.57
5371	NYSE	COF	Thu, Mar 17, 2016	69.05	70.06	68.59	69.50
5370	NYSE	COF	Wed, Mar 16, 2016	69.21	70.08	68.85	69.38
5369	NYSE	COF	Tue, Mar 15, 2016	69.29	69.32	68.31	69.32
5368	NYSE	COF	Mon, Mar 14, 2016	70.78	71.01	69.73	69.93
5367	NYSE	COF	Fri, Mar 11, 2016	70.19	71.12	70.01	71.03
5366	NYSE	COF	Thu, Mar 10, 2016	68.70	68.70	68.70	69.23
5365	NYSE	COF	Wed, Mar 9, 2016	68.49	68.49	68.49	68.70
5364	NYSE	COF	Tue, Mar 8, 2016	68.85	69.17	68.01	68.49
5363	NYSE	COF	Mon, Mar 7, 2016	68.94	69.62	68.78	69.52
5362	NYSE	COF	Fri, Mar 4, 2016	69.66	69.66	69.66	69.59
5361	NYSE	COF	Thu, Mar 3, 2016	69.13	69.13	69.13	69.66
5360	NYSE	COF	Wed, Mar 2, 2016	68.02	69.14	67.74	69.14
5359	NYSE	COF	Tue, Mar 1, 2016	65.73	65.73	65.73	67.99
5358	NYSE	COF	Mon, Feb 29, 2016	66.93	67.18	65.70	65.73
5357	NYSE	COF	Fri, Feb 26, 2016	66.73	68.19	66.64	67.20
5356	NYSE	COF	Thu, Feb 25, 2016	65.76	66.42	64.87	66.42
5355	NYSE	COF	Wed, Feb 24, 2016	64.77	65.64	63.45	65.41
5354	NYSE	COF	Tue, Feb 23, 2016	67.61	67.61	65.32	65.72
5353	NYSE	COF	Mon, Feb 22, 2016	66.44	67.79	66.40	67.76
5352	NYSE	COF	Fri, Feb 19, 2016	65.50	65.88	64.76	65.73
5351	NYSE	COF	Thu, Feb 18, 2016	65.48	66.68	65.18	65.93
5350	NYSE	COF	Wed, Feb 17, 2016	64.96	66.05	64.87	65.18
5349	NYSE	COF	Tue, Feb 16, 2016	63.71	65.13	63.08	64.21
5348	NYSE	COF	Fri, Feb 12, 2016	61.21	62.84	60.62	62.54
5347	NYSE	COF	Thu, Feb 11, 2016	59.71	60.88	58.74	60.15
5346	NYSE	COF	Wed, Feb 10, 2016	62.92	64.12	62.18	62.24
5345	NYSE	COF	Tue, Feb 9, 2016	60.04	62.93	59.75	62.42
5344	NYSE	COF	Mon, Feb 8, 2016	62.33	62.45	60.10	60.89
5343	NYSE	COF	Fri, Feb 5, 2016	63.92	64.63	62.64	63.36
5342	NYSE	COF	Thu, Feb 4, 2016	63.00	64.36	62.84	63.73
5341	NYSE	COF	Wed, Feb 3, 2016	63.66	64.01	59.86	63.15
5340	NYSE	COF	Tue, Feb 2, 2016	63.83	63.86	62.82	63.21
5339	NYSE	COF	Mon, Feb 1, 2016	65.00	65.45	63.79	65.01
5338	NYSE	COF	Fri, Jan 29, 2016	63.49	65.70	63.28	65.62
5337	NYSE	COF	Thu, Jan 28, 2016	63.79	63.79	62.12	62.99
5336	NYSE	COF	Wed, Jan 27, 2016	61.30	64.59	61.26	63.30
5335	NYSE	COF	Tue, Jan 26, 2016	59.10	60.50	59.10	60.38
5334	NYSE	COF	Mon, Jan 25, 2016	60.69	61.01	58.49	58.66
5333	NYSE	COF	Fri, Jan 22, 2016	62.15	62.60	60.52	61.10
5332	NYSE	COF	Thu, Jan 21, 2016	60.85	62.30	60.51	61.18
5331	NYSE	COF	Wed, Jan 20, 2016	60.80	61.37	58.92	60.76
5330	NYSE	COF	Tue, Jan 19, 2016	63.69	63.70	61.51	62.19
5329	NYSE	COF	Fri, Jan 15, 2016	62.00	63.46	61.84	62.85
5328	NYSE	COF	Thu, Jan 14, 2016	64.01	65.11	62.51	64.60
5327	NYSE	COF	Wed, Jan 13, 2016	66.28	66.66	63.41	63.64
5326	NYSE	COF	Tue, Jan 12, 2016	65.56	65.97	64.68	65.80
5325	NYSE	COF	Mon, Jan 11, 2016	64.82	65.54	64.00	64.76
5324	NYSE	COF	Fri, Jan 8, 2016	65.75	65.89	64.07	64.23
5323	NYSE	COF	Thu, Jan 7, 2016	66.34	67.00	64.85	65.08
5322	NYSE	COF	Wed, Jan 6, 2016	68.55	69.69	67.98	68.55
5321	NYSE	COF	Tue, Jan 5, 2016	69.43	70.55	68.70	69.46
5320	NYSE	COF	Mon, Jan 4, 2016	70.77	70.91	69.86	70.74
5319	NYSE	COF	Thu, Dec 31, 2015	72.71	73.26	72.16	72.18
5318	NYSE	COF	Wed, Dec 30, 2015	73.62	73.80	73.16	73.21
5317	NYSE	COF	Tue, Dec 29, 2015	73.60	73.99	73.19	73.79
5316	NYSE	COF	Mon, Dec 28, 2015	73.15	73.42	72.28	73.15
5315	NYSE	COF	Thu, Dec 24, 2015	73.68	73.90	73.26	73.52
5314	NYSE	COF	Wed, Dec 23, 2015	73.17	73.92	72.96	73.69
5313	NYSE	COF	Tue, Dec 22, 2015	72.62	73.01	71.10	72.77
5312	NYSE	COF	Mon, Dec 21, 2015	73.04	73.50	71.95	72.58
5311	NYSE	COF	Fri, Dec 18, 2015	73.92	73.92	72.32	72.47
5310	NYSE	COF	Thu, Dec 17, 2015	76.55	76.74	74.28	74.38
5309	NYSE	COF	Wed, Dec 16, 2015	76.19	76.55	74.40	76.36
5308	NYSE	COF	Tue, Dec 15, 2015	74.27	75.52	74.08	75.37
5307	NYSE	COF	Mon, Dec 14, 2015	73.81	74.68	72.49	73.31
5306	NYSE	COF	Fri, Dec 11, 2015	74.29	74.55	73.30	73.68
5305	NYSE	COF	Thu, Dec 10, 2015	75.39	76.45	75.18	75.61
5304	NYSE	COF	Wed, Dec 9, 2015	76.37	77.24	74.88	75.42
5303	NYSE	COF	Tue, Dec 8, 2015	77.45	77.73	76.54	76.86
5302	NYSE	COF	Mon, Dec 7, 2015	78.73	79.06	77.82	78.33
5301	NYSE	COF	Fri, Dec 4, 2015	77.91	79.56	77.40	79.37
5300	NYSE	COF	Thu, Dec 3, 2015	79.10	79.10	77.05	77.33
5299	NYSE	COF	Wed, Dec 2, 2015	79.61	79.96	78.65	78.77
5298	NYSE	COF	Tue, Dec 1, 2015	79.04	79.86	78.76	79.82
5297	NYSE	COF	Mon, Nov 30, 2015	79.08	79.50	78.37	78.51
5296	NYSE	COF	Fri, Nov 27, 2015	78.98	79.25	78.27	79.00
5295	NYSE	COF	Wed, Nov 25, 2015	78.85	79.16	78.40	79.04
5294	NYSE	COF	Tue, Nov 24, 2015	78.10	79.02	77.61	78.63
5293	NYSE	COF	Mon, Nov 23, 2015	79.55	79.55	78.79	78.82
5292	NYSE	COF	Fri, Nov 20, 2015	80.07	80.17	78.88	79.46
5291	NYSE	COF	Thu, Nov 19, 2015	78.53	79.98	78.53	79.58
5290	NYSE	COF	Wed, Nov 18, 2015	76.95	78.31	76.60	78.29
5289	NYSE	COF	Tue, Nov 17, 2015	77.80	77.85	76.32	76.37
5288	NYSE	COF	Mon, Nov 16, 2015	76.95	77.90	76.68	77.90
5287	NYSE	COF	Fri, Nov 13, 2015	77.14	77.86	76.71	76.97
5286	NYSE	COF	Thu, Nov 12, 2015	78.33	78.33	77.19	77.38
5285	NYSE	COF	Wed, Nov 11, 2015	79.76	79.93	78.69	78.87
5284	NYSE	COF	Tue, Nov 10, 2015	80.28	80.77	79.37	79.38
5283	NYSE	COF	Mon, Nov 9, 2015	81.34	81.59	80.11	80.45
5282	NYSE	COF	Fri, Nov 6, 2015	81.23	81.62	80.40	81.42
5281	NYSE	COF	Thu, Nov 5, 2015	80.82	80.82	79.54	79.55
5280	NYSE	COF	Wed, Nov 4, 2015	80.83	81.19	80.39	80.55
5279	NYSE	COF	Tue, Nov 3, 2015	79.76	81.37	79.75	80.88
5278	NYSE	COF	Mon, Nov 2, 2015	79.37	80.50	79.22	80.22
5277	NYSE	COF	Fri, Oct 30, 2015	80.55	80.73	78.82	78.90
5276	NYSE	COF	Thu, Oct 29, 2015	80.88	81.41	79.93	80.20
5275	NYSE	COF	Wed, Oct 28, 2015	79.34	81.19	79.20	81.14
5274	NYSE	COF	Tue, Oct 27, 2015	79.08	79.59	78.94	79.33
5273	NYSE	COF	Mon, Oct 26, 2015	80.51	80.93	79.47	79.65
5272	NYSE	COF	Fri, Oct 23, 2015	77.36	81.41	77.18	81.12
5271	NYSE	COF	Thu, Oct 22, 2015	73.78	76.38	73.78	74.94
5270	NYSE	COF	Wed, Oct 21, 2015	75.01	75.30	73.61	73.68
5269	NYSE	COF	Tue, Oct 20, 2015	74.54	75.16	74.42	74.58
5268	NYSE	COF	Mon, Oct 19, 2015	74.14	74.88	73.97	74.64
5267	NYSE	COF	Fri, Oct 16, 2015	74.95	75.09	74.16	74.67
5266	NYSE	COF	Thu, Oct 15, 2015	73.18	74.54	72.63	74.52
5265	NYSE	COF	Wed, Oct 14, 2015	74.00	74.05	72.33	72.56
5264	NYSE	COF	Tue, Oct 13, 2015	74.07	74.57	73.63	73.94
5263	NYSE	COF	Mon, Oct 12, 2015	74.65	74.88	74.01	74.25
5262	NYSE	COF	Fri, Oct 9, 2015	75.35	75.71	74.24	74.45
5261	NYSE	COF	Thu, Oct 8, 2015	74.55	75.26	73.87	75.05
5260	NYSE	COF	Wed, Oct 7, 2015	75.68	76.17	74.66	74.96
5259	NYSE	COF	Tue, Oct 6, 2015	74.90	75.69	74.67	75.22
5258	NYSE	COF	Mon, Oct 5, 2015	73.36	75.64	73.36	75.30
5257	NYSE	COF	Fri, Oct 2, 2015	71.21	72.87	70.17	72.87
5256	NYSE	COF	Thu, Oct 1, 2015	72.63	73.02	71.76	72.94
5255	NYSE	COF	Wed, Sep 30, 2015	72.72	72.86	71.76	72.52
5254	NYSE	COF	Tue, Sep 29, 2015	72.12	72.49	71.04	71.55
5253	NYSE	COF	Mon, Sep 28, 2015	73.58	73.95	72.10	72.17
5252	NYSE	COF	Fri, Sep 25, 2015	74.22	74.73	73.84	74.05
5251	NYSE	COF	Thu, Sep 24, 2015	72.60	73.24	72.18	73.12
5250	NYSE	COF	Wed, Sep 23, 2015	74.08	74.08	73.19	73.50
5249	NYSE	COF	Tue, Sep 22, 2015	73.52	73.78	72.95	73.68
5248	NYSE	COF	Mon, Sep 21, 2015	74.21	75.02	74.08	74.58
5247	NYSE	COF	Fri, Sep 18, 2015	74.84	74.88	73.34	73.56
5246	NYSE	COF	Thu, Sep 17, 2015	77.29	77.70	75.56	75.89
5245	NYSE	COF	Wed, Sep 16, 2015	76.58	77.41	76.19	77.28
5244	NYSE	COF	Tue, Sep 15, 2015	76.00	76.80	75.92	76.36
5243	NYSE	COF	Mon, Sep 14, 2015	75.81	76.34	75.29	75.76
5242	NYSE	COF	Fri, Sep 11, 2015	75.59	75.89	74.91	75.65
5241	NYSE	COF	Thu, Sep 10, 2015	75.46	76.43	75.39	75.87
5240	NYSE	COF	Wed, Sep 9, 2015	77.52	77.98	75.69	75.86
5239	NYSE	COF	Tue, Sep 8, 2015	76.00	76.80	75.71	76.79
5238	NYSE	COF	Fri, Sep 4, 2015	74.95	75.32	74.17	74.83
5237	NYSE	COF	Thu, Sep 3, 2015	75.99	77.35	75.69	76.16
5236	NYSE	COF	Wed, Sep 2, 2015	75.54	75.94	74.18	75.30
5235	NYSE	COF	Tue, Sep 1, 2015	75.68	76.07	73.86	74.32
5234	NYSE	COF	Mon, Aug 31, 2015	77.02	78.11	76.67	77.75
5233	NYSE	COF	Fri, Aug 28, 2015	77.07	77.52	76.75	77.32
5232	NYSE	COF	Thu, Aug 27, 2015	75.81	77.63	75.55	77.36
5231	NYSE	COF	Wed, Aug 26, 2015	73.62	74.91	72.45	74.75
5230	NYSE	COF	Tue, Aug 25, 2015	75.79	75.85	72.20	72.25
5229	NYSE	COF	Mon, Aug 24, 2015	71.79	75.87	67.73	73.53
5228	NYSE	COF	Fri, Aug 21, 2015	78.29	78.82	76.62	76.62
5227	NYSE	COF	Thu, Aug 20, 2015	79.30	79.77	79.01	79.04
5226	NYSE	COF	Wed, Aug 19, 2015	80.66	80.87	79.74	80.12
5225	NYSE	COF	Tue, Aug 18, 2015	81.61	82.08	80.89	81.26
5224	NYSE	COF	Mon, Aug 17, 2015	80.69	81.78	80.50	81.65
5223	NYSE	COF	Fri, Aug 14, 2015	80.33	81.36	80.30	81.27
5222	NYSE	COF	Thu, Aug 13, 2015	80.98	81.42	80.38	80.76
5221	NYSE	COF	Wed, Aug 12, 2015	80.44	80.89	79.13	80.62
5220	NYSE	COF	Tue, Aug 11, 2015	81.71	81.92	80.43	80.87
5219	NYSE	COF	Mon, Aug 10, 2015	81.47	82.67	81.30	82.49
5218	NYSE	COF	Fri, Aug 7, 2015	81.00	81.63	80.27	80.82
5217	NYSE	COF	Thu, Aug 6, 2015	81.54	81.83	80.86	81.14
5216	NYSE	COF	Wed, Aug 5, 2015	81.95	82.22	81.33	81.86
5215	NYSE	COF	Tue, Aug 4, 2015	81.63	81.92	81.26	81.38
5214	NYSE	COF	Mon, Aug 3, 2015	81.46	81.70	80.79	81.63
5213	NYSE	COF	Fri, Jul 31, 2015	81.58	81.60	80.90	81.30
5212	NYSE	COF	Thu, Jul 30, 2015	80.22	81.59	80.11	81.50
5211	NYSE	COF	Wed, Jul 29, 2015	78.94	79.74	78.89	79.62
5210	NYSE	COF	Tue, Jul 28, 2015	79.25	79.25	77.80	78.65
5209	NYSE	COF	Mon, Jul 27, 2015	78.04	79.38	77.95	78.61
5208	NYSE	COF	Fri, Jul 24, 2015	83.54	83.90	78.23	78.86
5207	NYSE	COF	Thu, Jul 23, 2015	91.62	91.80	90.60	90.77
5206	NYSE	COF	Wed, Jul 22, 2015	91.62	92.10	91.28	91.65
5205	NYSE	COF	Tue, Jul 21, 2015	91.42	92.06	91.20	91.71
5204	NYSE	COF	Mon, Jul 20, 2015	91.08	91.85	90.58	91.44
5203	NYSE	COF	Fri, Jul 17, 2015	90.63	91.02	90.27	90.99
5202	NYSE	COF	Thu, Jul 16, 2015	90.65	91.08	90.51	90.96
5201	NYSE	COF	Wed, Jul 15, 2015	89.74	90.56	89.04	90.10
5200	NYSE	COF	Tue, Jul 14, 2015	88.73	89.22	88.58	89.02
5199	NYSE	COF	Mon, Jul 13, 2015	88.53	89.09	88.11	89.03
5198	NYSE	COF	Fri, Jul 10, 2015	87.82	88.08	87.10	87.67
5197	NYSE	COF	Thu, Jul 9, 2015	87.22	87.61	86.70	86.73
5196	NYSE	COF	Wed, Jul 8, 2015	87.39	87.54	86.12	86.21
5195	NYSE	COF	Tue, Jul 7, 2015	87.67	87.96	86.35	87.89
5194	NYSE	COF	Mon, Jul 6, 2015	87.41	88.00	87.25	87.75
5193	NYSE	COF	Thu, Jul 2, 2015	88.72	89.07	88.02	88.32
5192	NYSE	COF	Wed, Jul 1, 2015	89.01	89.01	88.19	88.60
5191	NYSE	COF	Tue, Jun 30, 2015	88.52	88.75	87.71	87.97
5190	NYSE	COF	Mon, Jun 29, 2015	87.87	88.55	87.66	87.75
5189	NYSE	COF	Fri, Jun 26, 2015	89.16	89.32	88.79	89.06
5188	NYSE	COF	Thu, Jun 25, 2015	89.48	90.10	88.52	88.85
5187	NYSE	COF	Wed, Jun 24, 2015	89.31	89.65	89.07	89.09
5186	NYSE	COF	Tue, Jun 23, 2015	89.93	89.99	89.17	89.38
5185	NYSE	COF	Mon, Jun 22, 2015	89.00	89.50	88.96	89.32
5184	NYSE	COF	Fri, Jun 19, 2015	88.15	88.76	88.02	88.42
5183	NYSE	COF	Thu, Jun 18, 2015	88.16	88.65	87.71	88.52
5182	NYSE	COF	Wed, Jun 17, 2015	88.49	88.49	87.71	87.84
5181	NYSE	COF	Tue, Jun 16, 2015	87.37	88.12	87.18	88.07
5180	NYSE	COF	Mon, Jun 15, 2015	86.78	87.59	86.78	87.49
5179	NYSE	COF	Fri, Jun 12, 2015	87.47	87.78	87.12	87.57
5178	NYSE	COF	Thu, Jun 11, 2015	86.99	87.94	86.74	87.66
5177	NYSE	COF	Wed, Jun 10, 2015	85.80	86.99	85.40	86.93
5176	NYSE	COF	Tue, Jun 9, 2015	84.74	85.72	84.59	85.57
5175	NYSE	COF	Mon, Jun 8, 2015	85.08	85.37	84.69	84.94
5174	NYSE	COF	Fri, Jun 5, 2015	83.89	85.01	83.73	84.94
5173	NYSE	COF	Thu, Jun 4, 2015	83.55	84.28	83.05	83.19
5172	NYSE	COF	Wed, Jun 3, 2015	84.00	84.91	83.98	84.30
5171	NYSE	COF	Tue, Jun 2, 2015	83.44	84.30	83.27	83.95
5170	NYSE	COF	Mon, Jun 1, 2015	83.80	84.04	83.13	83.39
5169	NYSE	COF	Fri, May 29, 2015	84.38	84.52	83.32	83.56
5168	NYSE	COF	Thu, May 28, 2015	84.48	84.72	83.88	84.30
5167	NYSE	COF	Wed, May 27, 2015	84.45	85.05	84.11	84.63
5166	NYSE	COF	Tue, May 26, 2015	84.98	84.98	83.48	83.95
5165	NYSE	COF	Fri, May 22, 2015	84.90	85.36	84.61	85.02
5164	NYSE	COF	Thu, May 21, 2015	85.27	85.44	84.80	85.11
5163	NYSE	COF	Wed, May 20, 2015	85.25	85.68	84.92	85.35
5162	NYSE	COF	Tue, May 19, 2015	84.91	85.55	84.69	85.41
5161	NYSE	COF	Mon, May 18, 2015	84.24	84.72	84.00	84.56
5160	NYSE	COF	Fri, May 15, 2015	84.63	84.74	83.59	84.03
5159	NYSE	COF	Thu, May 14, 2015	84.12	84.50	83.75	84.47
5158	NYSE	COF	Wed, May 13, 2015	82.98	83.71	82.72	83.65
5157	NYSE	COF	Tue, May 12, 2015	82.89	83.16	82.24	82.91
5156	NYSE	COF	Mon, May 11, 2015	83.14	83.66	83.00	83.31
5155	NYSE	COF	Fri, May 8, 2015	82.59	83.36	82.16	83.16
5154	NYSE	COF	Thu, May 7, 2015	82.16	82.32	81.40	82.02
5153	NYSE	COF	Wed, May 6, 2015	82.74	82.99	82.00	82.64
5152	NYSE	COF	Tue, May 5, 2015	82.00	83.04	81.94	82.27
5151	NYSE	COF	Mon, May 4, 2015	82.00	82.43	81.81	82.26
5150	NYSE	COF	Fri, May 1, 2015	81.24	81.99	80.97	81.93
5149	NYSE	COF	Thu, Apr 30, 2015	80.23	80.85	79.82	80.85
5148	NYSE	COF	Wed, Apr 29, 2015	80.60	80.99	79.84	80.36
5147	NYSE	COF	Tue, Apr 28, 2015	80.52	80.92	80.06	80.73
5146	NYSE	COF	Mon, Apr 27, 2015	80.58	81.07	80.30	80.36
5145	NYSE	COF	Fri, Apr 24, 2015	80.09	81.06	79.36	80.44
5144	NYSE	COF	Thu, Apr 23, 2015	81.68	82.34	81.55	81.86
5143	NYSE	COF	Wed, Apr 22, 2015	81.55	81.89	81.04	81.76
5142	NYSE	COF	Tue, Apr 21, 2015	82.50	82.61	81.50	81.53
5141	NYSE	COF	Mon, Apr 20, 2015	82.36	82.64	82.05	82.19
5140	NYSE	COF	Fri, Apr 17, 2015	82.40	82.62	81.82	82.00
5139	NYSE	COF	Thu, Apr 16, 2015	82.62	83.21	82.52	83.01
5138	NYSE	COF	Wed, Apr 15, 2015	81.55	82.96	81.36	82.82
5137	NYSE	COF	Tue, Apr 14, 2015	81.09	81.47	80.77	81.35
5136	NYSE	COF	Mon, Apr 13, 2015	80.61	81.33	80.43	81.09
5135	NYSE	COF	Fri, Apr 10, 2015	80.23	80.66	80.01	80.61
5134	NYSE	COF	Thu, Apr 9, 2015	80.04	80.41	79.62	80.36
5133	NYSE	COF	Wed, Apr 8, 2015	79.66	81.04	79.65	80.19
5132	NYSE	COF	Tue, Apr 7, 2015	79.86	80.28	79.67	79.67
5131	NYSE	COF	Mon, Apr 6, 2015	79.43	80.84	79.14	80.32
5130	NYSE	COF	Thu, Apr 2, 2015	79.64	80.44	79.46	80.31
5129	NYSE	COF	Wed, Apr 1, 2015	78.83	80.04	78.57	79.87
5128	NYSE	COF	Tue, Mar 31, 2015	78.58	79.19	78.45	78.82
5127	NYSE	COF	Mon, Mar 30, 2015	79.19	79.61	79.06	79.20
5126	NYSE	COF	Fri, Mar 27, 2015	78.47	79.02	78.05	78.65
5125	NYSE	COF	Thu, Mar 26, 2015	78.80	78.90	77.89	78.51
5124	NYSE	COF	Wed, Mar 25, 2015	80.18	80.18	78.84	78.84
5123	NYSE	COF	Tue, Mar 24, 2015	80.94	80.96	80.13	80.14
5122	NYSE	COF	Mon, Mar 23, 2015	81.27	81.99	81.18	81.25
5121	NYSE	COF	Fri, Mar 20, 2015	80.97	81.45	80.76	81.13
5120	NYSE	COF	Thu, Mar 19, 2015	81.48	81.59	80.53	80.62
5119	NYSE	COF	Wed, Mar 18, 2015	80.97	81.91	80.51	81.62
5118	NYSE	COF	Tue, Mar 17, 2015	81.00	81.65	80.67	81.50
5117	NYSE	COF	Mon, Mar 16, 2015	80.64	81.77	80.53	81.47
5116	NYSE	COF	Fri, Mar 13, 2015	81.40	81.40	79.27	80.00
5115	NYSE	COF	Thu, Mar 12, 2015	79.04	81.52	79.04	81.45
5114	NYSE	COF	Wed, Mar 11, 2015	78.05	78.53	77.72	78.23
5113	NYSE	COF	Tue, Mar 10, 2015	79.02	79.12	77.70	77.72
5112	NYSE	COF	Mon, Mar 9, 2015	78.87	80.02	78.62	79.84
5111	NYSE	COF	Fri, Mar 6, 2015	79.55	80.71	78.76	78.98
5110	NYSE	COF	Thu, Mar 5, 2015	78.65	78.97	78.20	78.89
5109	NYSE	COF	Wed, Mar 4, 2015	78.95	78.98	78.25	78.65
5108	NYSE	COF	Tue, Mar 3, 2015	79.15	79.42	78.78	79.14
5107	NYSE	COF	Mon, Mar 2, 2015	78.34	79.28	78.27	79.15
5106	NYSE	COF	Fri, Feb 27, 2015	78.86	79.41	78.71	78.71
5105	NYSE	COF	Thu, Feb 26, 2015	79.48	79.97	78.72	79.15
5104	NYSE	COF	Wed, Feb 25, 2015	80.18	80.42	79.55	79.66
5103	NYSE	COF	Tue, Feb 24, 2015	79.84	80.82	79.62	80.50
5102	NYSE	COF	Mon, Feb 23, 2015	80.39	80.39	79.38	80.06
5101	NYSE	COF	Fri, Feb 20, 2015	79.20	80.42	78.57	80.39
5100	NYSE	COF	Thu, Feb 19, 2015	79.39	79.75	79.09	79.42
5099	NYSE	COF	Wed, Feb 18, 2015	79.73	79.99	79.27	79.34
5098	NYSE	COF	Tue, Feb 17, 2015	78.79	80.28	78.77	80.00
5097	NYSE	COF	Fri, Feb 13, 2015	79.39	79.71	78.65	78.88
5096	NYSE	COF	Thu, Feb 12, 2015	78.03	79.64	77.89	79.29
5095	NYSE	COF	Wed, Feb 11, 2015	77.10	77.58	76.90	77.32
5094	NYSE	COF	Tue, Feb 10, 2015	77.42	77.60	76.75	77.06
5093	NYSE	COF	Mon, Feb 9, 2015	75.69	77.04	75.29	76.72
5092	NYSE	COF	Fri, Feb 6, 2015	76.32	77.51	76.07	76.22
5091	NYSE	COF	Thu, Feb 5, 2015	75.45	75.96	75.41	75.78
5090	NYSE	COF	Wed, Feb 4, 2015	75.74	76.09	75.08	75.30
5089	NYSE	COF	Tue, Feb 3, 2015	74.69	75.60	74.54	75.51
5088	NYSE	COF	Mon, Feb 2, 2015	73.70	74.52	72.77	74.42
5087	NYSE	COF	Fri, Jan 30, 2015	74.50	74.91	73.11	73.21
5086	NYSE	COF	Thu, Jan 29, 2015	74.20	75.25	73.90	74.96
5085	NYSE	COF	Wed, Jan 28, 2015	76.66	76.84	74.43	74.45
5084	NYSE	COF	Tue, Jan 27, 2015	77.28	77.58	76.70	76.77
5083	NYSE	COF	Mon, Jan 26, 2015	77.23	78.30	76.50	78.19
5082	NYSE	COF	Fri, Jan 23, 2015	76.63	78.72	76.63	77.60
5081	NYSE	COF	Thu, Jan 22, 2015	76.96	77.16	74.75	76.20
5080	NYSE	COF	Wed, Jan 21, 2015	77.08	77.60	76.60	77.21
5079	NYSE	COF	Tue, Jan 20, 2015	76.63	77.62	76.44	77.39
5078	NYSE	COF	Fri, Jan 16, 2015	76.64	77.21	75.55	76.65
5077	NYSE	COF	Thu, Jan 15, 2015	76.71	78.38	76.64	76.95
5076	NYSE	COF	Wed, Jan 14, 2015	77.44	77.44	75.51	76.75
5075	NYSE	COF	Tue, Jan 13, 2015	79.75	80.04	77.63	78.39
5074	NYSE	COF	Mon, Jan 12, 2015	79.79	80.00	78.65	79.06
5073	NYSE	COF	Fri, Jan 9, 2015	80.90	81.03	79.36	79.37
5072	NYSE	COF	Thu, Jan 8, 2015	80.71	81.39	80.58	80.77
5071	NYSE	COF	Wed, Jan 7, 2015	80.16	80.46	79.71	79.99
5070	NYSE	COF	Tue, Jan 6, 2015	80.73	80.77	78.86	79.09
5069	NYSE	COF	Mon, Jan 5, 2015	81.57	82.16	80.20	80.59
5068	NYSE	COF	Fri, Jan 2, 2015	82.79	83.24	81.73	82.49
5067	NYSE	COF	Wed, Dec 31, 2014	83.83	83.95	82.53	82.55
5066	NYSE	COF	Tue, Dec 30, 2014	83.09	83.72	82.90	83.31
5065	NYSE	COF	Mon, Dec 29, 2014	82.96	83.96	82.83	83.30
5064	NYSE	COF	Fri, Dec 26, 2014	83.38	83.78	83.18	83.21
5063	NYSE	COF	Wed, Dec 24, 2014	83.57	83.57	83.19	83.23
5062	NYSE	COF	Tue, Dec 23, 2014	83.39	83.77	83.21	83.28
5061	NYSE	COF	Mon, Dec 22, 2014	82.40	82.93	82.08	82.89
5060	NYSE	COF	Fri, Dec 19, 2014	82.46	82.94	81.72	82.43
5059	NYSE	COF	Thu, Dec 18, 2014	80.34	82.17	80.33	82.16
5058	NYSE	COF	Wed, Dec 17, 2014	78.42	79.62	78.15	79.61
5057	NYSE	COF	Tue, Dec 16, 2014	78.87	79.94	77.72	78.23
5056	NYSE	COF	Mon, Dec 15, 2014	80.51	80.51	78.58	79.61
5055	NYSE	COF	Fri, Dec 12, 2014	81.80	82.23	80.15	80.17
5054	NYSE	COF	Thu, Dec 11, 2014	82.58	83.11	82.19	82.38
5053	NYSE	COF	Wed, Dec 10, 2014	83.28	83.60	82.30	82.39
5052	NYSE	COF	Tue, Dec 9, 2014	82.09	83.52	82.09	83.27
5051	NYSE	COF	Mon, Dec 8, 2014	83.17	83.26	82.48	83.20
5050	NYSE	COF	Fri, Dec 5, 2014	82.70	83.26	82.43	82.94
5049	NYSE	COF	Thu, Dec 4, 2014	81.00	82.19	81.00	82.09
5048	NYSE	COF	Wed, Dec 3, 2014	82.05	82.57	81.83	82.18
5047	NYSE	COF	Tue, Dec 2, 2014	82.14	82.80	81.97	82.34
5046	NYSE	COF	Mon, Dec 1, 2014	82.54	82.80	82.17	82.31
5045	NYSE	COF	Fri, Nov 28, 2014	82.62	83.69	82.59	83.20
5044	NYSE	COF	Wed, Nov 26, 2014	82.91	83.00	82.41	82.75
5043	NYSE	COF	Tue, Nov 25, 2014	82.10	82.86	81.99	82.66
5042	NYSE	COF	Mon, Nov 24, 2014	81.58	82.23	81.51	82.10
5041	NYSE	COF	Fri, Nov 21, 2014	81.75	81.91	80.93	81.21
5040	NYSE	COF	Thu, Nov 20, 2014	80.45	81.53	80.22	81.09
5039	NYSE	COF	Wed, Nov 19, 2014	81.40	81.46	80.48	80.64
5038	NYSE	COF	Tue, Nov 18, 2014	81.50	82.03	81.25	81.29
5037	NYSE	COF	Mon, Nov 17, 2014	81.73	81.73	80.37	81.14
5036	NYSE	COF	Fri, Nov 14, 2014	81.41	81.96	81.41	81.76
5035	NYSE	COF	Thu, Nov 13, 2014	82.01	82.33	81.81	81.84
5034	NYSE	COF	Wed, Nov 12, 2014	81.95	82.01	81.26	81.57
5033	NYSE	COF	Tue, Nov 11, 2014	82.23	83.21	81.83	82.18
5032	NYSE	COF	Mon, Nov 10, 2014	82.60	83.30	82.54	83.24
5031	NYSE	COF	Fri, Nov 7, 2014	82.22	83.14	82.00	82.60
5030	NYSE	COF	Thu, Nov 6, 2014	81.60	82.31	81.24	82.08
5029	NYSE	COF	Wed, Nov 5, 2014	82.69	82.79	81.32	81.60
5028	NYSE	COF	Tue, Nov 4, 2014	82.77	82.84	81.84	82.47
5027	NYSE	COF	Mon, Nov 3, 2014	83.00	83.32	82.51	82.67
5026	NYSE	COF	Fri, Oct 31, 2014	82.87	83.07	82.43	82.77
5025	NYSE	COF	Thu, Oct 30, 2014	81.40	82.36	81.21	81.73
5024	NYSE	COF	Wed, Oct 29, 2014	80.83	81.80	80.58	81.29
5023	NYSE	COF	Tue, Oct 28, 2014	79.61	80.80	79.55	80.69
5022	NYSE	COF	Mon, Oct 27, 2014	79.25	79.68	78.86	79.04
5021	NYSE	COF	Fri, Oct 24, 2014	78.65	79.35	78.44	79.27
5020	NYSE	COF	Thu, Oct 23, 2014	78.68	78.92	78.21	78.39
5019	NYSE	COF	Wed, Oct 22, 2014	78.51	78.77	77.80	77.85
5018	NYSE	COF	Tue, Oct 21, 2014	77.29	78.74	76.69	78.70
5017	NYSE	COF	Mon, Oct 20, 2014	76.23	76.73	76.00	76.50
5016	NYSE	COF	Fri, Oct 17, 2014	75.99	76.77	75.08	76.43
5015	NYSE	COF	Thu, Oct 16, 2014	77.85	79.46	77.26	78.53
5014	NYSE	COF	Wed, Oct 15, 2014	79.05	80.19	77.83	79.21
5013	NYSE	COF	Tue, Oct 14, 2014	79.61	80.48	79.54	80.03
5012	NYSE	COF	Mon, Oct 13, 2014	80.23	80.81	79.41	79.48
5011	NYSE	COF	Fri, Oct 10, 2014	81.44	82.14	80.34	80.36
5010	NYSE	COF	Thu, Oct 9, 2014	82.61	83.10	81.33	81.44
5009	NYSE	COF	Wed, Oct 8, 2014	81.11	82.94	80.71	82.76
5008	NYSE	COF	Tue, Oct 7, 2014	81.54	81.81	80.82	80.82
5007	NYSE	COF	Mon, Oct 6, 2014	82.81	82.99	81.82	82.22
5006	NYSE	COF	Fri, Oct 3, 2014	82.08	82.66	82.03	82.28
5005	NYSE	COF	Thu, Oct 2, 2014	80.68	81.50	80.14	81.13
5004	NYSE	COF	Wed, Oct 1, 2014	81.75	81.91	80.57	80.61
5003	NYSE	COF	Tue, Sep 30, 2014	81.94	82.40	81.56	81.62
5002	NYSE	COF	Mon, Sep 29, 2014	80.79	82.03	80.75	81.83
5001	NYSE	COF	Fri, Sep 26, 2014	81.05	81.81	80.88	81.61
5000	NYSE	COF	Thu, Sep 25, 2014	82.27	82.51	81.01	81.01
4999	NYSE	COF	Wed, Sep 24, 2014	82.21	82.52	81.66	82.42
4998	NYSE	COF	Tue, Sep 23, 2014	82.81	83.20	82.04	82.05
4997	NYSE	COF	Mon, Sep 22, 2014	83.93	84.35	83.25	83.29
4996	NYSE	COF	Fri, Sep 19, 2014	84.42	84.66	83.89	84.07
4995	NYSE	COF	Thu, Sep 18, 2014	83.16	83.99	82.97	83.67
4994	NYSE	COF	Wed, Sep 17, 2014	82.48	83.27	82.13	82.88
4993	NYSE	COF	Tue, Sep 16, 2014	81.55	82.49	81.25	82.18
4992	NYSE	COF	Mon, Sep 15, 2014	81.12	81.78	80.92	81.50
4991	NYSE	COF	Fri, Sep 12, 2014	81.12	81.22	80.66	80.94
4990	NYSE	COF	Thu, Sep 11, 2014	81.04	81.34	80.93	81.23
4989	NYSE	COF	Wed, Sep 10, 2014	81.61	82.23	81.20	81.23
4988	NYSE	COF	Tue, Sep 9, 2014	81.99	82.06	81.48	81.52
4987	NYSE	COF	Mon, Sep 8, 2014	82.42	82.78	81.85	82.08
4986	NYSE	COF	Fri, Sep 5, 2014	82.50	82.85	82.14	82.69
4985	NYSE	COF	Thu, Sep 4, 2014	82.68	83.10	82.18	82.50
4984	NYSE	COF	Wed, Sep 3, 2014	82.81	82.93	82.44	82.53
4983	NYSE	COF	Tue, Sep 2, 2014	82.34	82.69	81.87	82.58
4982	NYSE	COF	Fri, Aug 29, 2014	82.05	82.42	81.79	82.06
4981	NYSE	COF	Thu, Aug 28, 2014	81.50	81.79	81.21	81.59
4980	NYSE	COF	Wed, Aug 27, 2014	81.99	82.02	81.69	81.96
4979	NYSE	COF	Tue, Aug 26, 2014	82.13	82.25	81.74	81.80
4978	NYSE	COF	Mon, Aug 25, 2014	81.87	82.66	81.82	82.06
4977	NYSE	COF	Fri, Aug 22, 2014	81.65	82.00	81.20	81.30
4976	NYSE	COF	Thu, Aug 21, 2014	81.21	81.82	80.97	81.69
4975	NYSE	COF	Wed, Aug 20, 2014	80.45	81.02	80.26	80.92
4974	NYSE	COF	Tue, Aug 19, 2014	80.63	80.68	80.42	80.48
4973	NYSE	COF	Mon, Aug 18, 2014	79.87	80.42	79.77	80.42
4972	NYSE	COF	Fri, Aug 15, 2014	80.17	80.24	78.74	79.30
4971	NYSE	COF	Thu, Aug 14, 2014	79.91	80.15	79.63	79.79
4970	NYSE	COF	Wed, Aug 13, 2014	79.64	79.96	79.39	79.88
4969	NYSE	COF	Tue, Aug 12, 2014	78.39	79.42	78.39	79.34
4968	NYSE	COF	Mon, Aug 11, 2014	79.03	79.34	78.59	78.71
4967	NYSE	COF	Fri, Aug 8, 2014	78.12	78.90	77.70	78.88
4966	NYSE	COF	Thu, Aug 7, 2014	78.85	78.92	77.88	78.04
4965	NYSE	COF	Wed, Aug 6, 2014	78.38	79.08	78.25	78.76
4964	NYSE	COF	Tue, Aug 5, 2014	79.71	79.92	78.65	78.79
4963	NYSE	COF	Mon, Aug 4, 2014	79.80	80.22	79.40	80.22
4962	NYSE	COF	Fri, Aug 1, 2014	79.04	80.02	78.87	79.49
4961	NYSE	COF	Thu, Jul 31, 2014	81.11	81.18	79.54	79.54
4960	NYSE	COF	Wed, Jul 30, 2014	81.48	81.80	81.02	81.56
4959	NYSE	COF	Tue, Jul 29, 2014	81.53	81.91	81.18	81.19
4958	NYSE	COF	Mon, Jul 28, 2014	83.11	83.52	81.16	81.53
4957	NYSE	COF	Fri, Jul 25, 2014	82.11	82.52	81.57	81.65
4956	NYSE	COF	Thu, Jul 24, 2014	82.54	82.61	82.17	82.40
4955	NYSE	COF	Wed, Jul 23, 2014	82.33	82.39	81.95	81.99
4954	NYSE	COF	Tue, Jul 22, 2014	81.91	82.39	81.89	82.12
4953	NYSE	COF	Mon, Jul 21, 2014	82.32	82.42	81.78	81.92
4952	NYSE	COF	Fri, Jul 18, 2014	83.68	83.90	82.06	82.29
4951	NYSE	COF	Thu, Jul 17, 2014	84.07	84.28	82.41	82.49
4950	NYSE	COF	Wed, Jul 16, 2014	85.05	85.16	84.06	84.38
4949	NYSE	COF	Tue, Jul 15, 2014	84.39	85.39	84.34	84.90
4948	NYSE	COF	Mon, Jul 14, 2014	84.64	84.90	83.89	84.01
4947	NYSE	COF	Fri, Jul 11, 2014	83.77	84.08	83.32	83.96
4946	NYSE	COF	Thu, Jul 10, 2014	83.04	84.08	82.99	83.69
4945	NYSE	COF	Wed, Jul 9, 2014	84.15	84.95	83.68	84.39
4944	NYSE	COF	Tue, Jul 8, 2014	83.29	83.61	82.89	83.23
4943	NYSE	COF	Mon, Jul 7, 2014	84.31	84.60	83.29	83.57
4942	NYSE	COF	Thu, Jul 3, 2014	84.20	84.98	83.91	84.95
4941	NYSE	COF	Wed, Jul 2, 2014	83.29	83.68	83.15	83.60
4940	NYSE	COF	Tue, Jul 1, 2014	83.12	83.53	82.88	83.02
4939	NYSE	COF	Mon, Jun 30, 2014	83.00	83.08	82.48	82.60
4938	NYSE	COF	Fri, Jun 27, 2014	81.06	83.19	81.06	83.01
4937	NYSE	COF	Thu, Jun 26, 2014	82.25	82.52	81.54	82.49
4936	NYSE	COF	Wed, Jun 25, 2014	82.14	82.59	81.94	82.33
4935	NYSE	COF	Tue, Jun 24, 2014	83.35	83.72	82.42	82.45
4934	NYSE	COF	Mon, Jun 23, 2014	83.18	83.57	82.75	83.49
4933	NYSE	COF	Fri, Jun 20, 2014	82.40	83.89	82.38	83.43
4932	NYSE	COF	Thu, Jun 19, 2014	81.97	82.22	81.34	82.00
4931	NYSE	COF	Wed, Jun 18, 2014	80.82	81.74	80.20	81.65
4930	NYSE	COF	Tue, Jun 17, 2014	80.82	81.55	80.77	80.90
4929	NYSE	COF	Mon, Jun 16, 2014	80.38	81.40	80.15	81.04
4928	NYSE	COF	Fri, Jun 13, 2014	80.91	81.04	80.13	80.47
4927	NYSE	COF	Thu, Jun 12, 2014	80.61	81.26	80.61	80.93
4926	NYSE	COF	Wed, Jun 11, 2014	81.57	81.57	80.30	80.83
4925	NYSE	COF	Tue, Jun 10, 2014	81.81	81.96	81.48	81.71
4924	NYSE	COF	Mon, Jun 9, 2014	81.00	82.32	80.96	81.99
4923	NYSE	COF	Fri, Jun 6, 2014	79.91	80.98	79.78	80.80
4922	NYSE	COF	Thu, Jun 5, 2014	78.90	79.97	78.81	79.82
4921	NYSE	COF	Wed, Jun 4, 2014	78.69	79.28	78.60	79.18
4920	NYSE	COF	Tue, Jun 3, 2014	78.47	79.07	78.11	78.78
4919	NYSE	COF	Mon, Jun 2, 2014	78.92	79.03	78.20	78.63
4918	NYSE	COF	Fri, May 30, 2014	78.65	79.24	78.61	78.89
4917	NYSE	COF	Thu, May 29, 2014	78.59	78.90	78.17	78.72
4916	NYSE	COF	Wed, May 28, 2014	77.98	78.88	77.93	78.55
4915	NYSE	COF	Tue, May 27, 2014	77.19	78.20	77.16	77.75
4914	NYSE	COF	Fri, May 23, 2014	76.43	77.28	76.43	77.19
4913	NYSE	COF	Thu, May 22, 2014	76.50	77.08	76.50	76.65
4912	NYSE	COF	Wed, May 21, 2014	75.80	76.79	75.70	76.67
4911	NYSE	COF	Tue, May 20, 2014	76.09	76.25	75.33	75.48
4910	NYSE	COF	Mon, May 19, 2014	75.70	76.16	75.60	76.10
4909	NYSE	COF	Fri, May 16, 2014	76.21	76.28	75.17	75.77
4908	NYSE	COF	Thu, May 15, 2014	75.99	76.43	75.35	76.42
4907	NYSE	COF	Wed, May 14, 2014	77.28	77.54	76.06	76.17
4906	NYSE	COF	Tue, May 13, 2014	77.76	77.97	77.18	77.51
4905	NYSE	COF	Mon, May 12, 2014	76.88	77.78	76.88	77.73
4904	NYSE	COF	Fri, May 9, 2014	76.21	76.65	76.02	76.43
4903	NYSE	COF	Thu, May 8, 2014	76.01	76.90	75.87	76.17
4902	NYSE	COF	Wed, May 7, 2014	75.17	76.49	75.17	76.42
4901	NYSE	COF	Tue, May 6, 2014	75.33	75.82	74.76	74.98
4900	NYSE	COF	Mon, May 5, 2014	75.80	75.86	75.20	75.81
4899	NYSE	COF	Fri, May 2, 2014	74.76	75.98	74.45	75.82
4898	NYSE	COF	Thu, May 1, 2014	73.90	74.54	73.39	74.53
4897	NYSE	COF	Wed, Apr 30, 2014	73.52	74.02	73.23	73.90
4896	NYSE	COF	Tue, Apr 29, 2014	73.44	73.66	73.21	73.51
4895	NYSE	COF	Mon, Apr 28, 2014	73.81	74.08	72.63	72.95
4894	NYSE	COF	Fri, Apr 25, 2014	74.54	74.74	73.20	73.34
4893	NYSE	COF	Thu, Apr 24, 2014	75.31	75.41	74.55	74.74
4892	NYSE	COF	Wed, Apr 23, 2014	75.06	75.42	74.78	74.92
4891	NYSE	COF	Tue, Apr 22, 2014	75.07	75.74	74.84	75.11
4890	NYSE	COF	Mon, Apr 21, 2014	75.46	75.94	74.93	75.05
4889	NYSE	COF	Thu, Apr 17, 2014	75.59	75.89	74.72	74.89
4888	NYSE	COF	Wed, Apr 16, 2014	75.27	75.55	74.63	75.16
4887	NYSE	COF	Tue, Apr 15, 2014	74.39	75.33	73.56	74.52
4886	NYSE	COF	Mon, Apr 14, 2014	74.87	74.94	73.21	74.06
4885	NYSE	COF	Fri, Apr 11, 2014	73.40	74.83	73.06	74.04
4884	NYSE	COF	Thu, Apr 10, 2014	76.40	76.51	74.07	74.07
4883	NYSE	COF	Wed, Apr 9, 2014	75.84	76.44	75.22	76.34
4882	NYSE	COF	Tue, Apr 8, 2014	75.49	76.10	74.99	75.68
4881	NYSE	COF	Mon, Apr 7, 2014	76.52	76.54	75.04	75.55
4880	NYSE	COF	Fri, Apr 4, 2014	77.76	77.91	76.54	76.70
4879	NYSE	COF	Thu, Apr 3, 2014	77.28	77.68	77.00	77.47
4878	NYSE	COF	Wed, Apr 2, 2014	76.86	77.37	76.55	77.15
4877	NYSE	COF	Tue, Apr 1, 2014	77.33	77.45	76.56	76.78
4876	NYSE	COF	Mon, Mar 31, 2014	76.70	77.55	76.59	77.16
4875	NYSE	COF	Fri, Mar 28, 2014	76.02	76.61	75.66	76.09
4874	NYSE	COF	Thu, Mar 27, 2014	75.58	76.40	75.07	75.88
4873	NYSE	COF	Wed, Mar 26, 2014	75.64	76.09	74.92	74.96
4872	NYSE	COF	Tue, Mar 25, 2014	75.51	75.97	75.10	75.32
4871	NYSE	COF	Mon, Mar 24, 2014	75.51	75.86	74.88	75.20
4870	NYSE	COF	Fri, Mar 21, 2014	75.14	76.93	74.69	75.40
4869	NYSE	COF	Thu, Mar 20, 2014	72.88	74.35	72.83	74.28
4868	NYSE	COF	Wed, Mar 19, 2014	73.64	74.25	72.83	73.11
4867	NYSE	COF	Tue, Mar 18, 2014	73.97	74.03	73.34	73.55
4866	NYSE	COF	Mon, Mar 17, 2014	73.91	73.95	72.84	73.83
4865	NYSE	COF	Fri, Mar 14, 2014	72.53	73.31	72.06	72.19
4864	NYSE	COF	Thu, Mar 13, 2014	74.64	74.77	72.54	72.73
4863	NYSE	COF	Wed, Mar 12, 2014	73.87	74.36	73.74	74.19
4862	NYSE	COF	Tue, Mar 11, 2014	75.52	75.52	74.16	74.36
4861	NYSE	COF	Mon, Mar 10, 2014	74.76	75.29	74.48	75.15
4860	NYSE	COF	Fri, Mar 7, 2014	75.33	75.86	74.73	75.01
4859	NYSE	COF	Thu, Mar 6, 2014	74.51	75.23	74.26	75.03
4858	NYSE	COF	Wed, Mar 5, 2014	73.65	74.60	73.31	74.36
4857	NYSE	COF	Tue, Mar 4, 2014	73.08	73.79	72.64	73.67
4856	NYSE	COF	Mon, Mar 3, 2014	72.69	72.81	71.97	72.24
4855	NYSE	COF	Fri, Feb 28, 2014	72.83	74.07	72.82	73.43
4854	NYSE	COF	Thu, Feb 27, 2014	71.36	72.73	71.22	72.62
4853	NYSE	COF	Wed, Feb 26, 2014	71.18	71.62	70.79	71.33
4852	NYSE	COF	Tue, Feb 25, 2014	71.81	71.86	70.72	71.04
4851	NYSE	COF	Mon, Feb 24, 2014	70.97	72.10	70.97	71.73
4850	NYSE	COF	Fri, Feb 21, 2014	70.84	71.54	70.58	70.97
4849	NYSE	COF	Thu, Feb 20, 2014	70.89	70.99	70.21	70.84
4848	NYSE	COF	Wed, Feb 19, 2014	72.14	72.59	70.90	70.95
4847	NYSE	COF	Tue, Feb 18, 2014	72.68	73.10	72.23	72.42
4846	NYSE	COF	Fri, Feb 14, 2014	72.20	72.54	72.08	72.40
4845	NYSE	COF	Thu, Feb 13, 2014	70.81	72.42	70.81	72.37
4844	NYSE	COF	Wed, Feb 12, 2014	71.40	72.10	71.28	71.66
4843	NYSE	COF	Tue, Feb 11, 2014	71.32	71.88	71.04	71.26
4842	NYSE	COF	Mon, Feb 10, 2014	71.40	71.97	70.91	71.37
4841	NYSE	COF	Fri, Feb 7, 2014	70.12	71.42	70.12	71.40
4840	NYSE	COF	Thu, Feb 6, 2014	68.66	69.98	68.56	69.92
4839	NYSE	COF	Wed, Feb 5, 2014	68.61	68.84	67.86	68.66
4838	NYSE	COF	Tue, Feb 4, 2014	69.12	69.66	68.36	68.72
4837	NYSE	COF	Mon, Feb 3, 2014	70.52	70.61	68.59	68.87
4836	NYSE	COF	Fri, Jan 31, 2014	69.94	70.99	69.72	70.61
4835	NYSE	COF	Thu, Jan 30, 2014	70.61	71.31	70.29	70.96
4834	NYSE	COF	Wed, Jan 29, 2014	70.08	70.92	69.78	69.87
4833	NYSE	COF	Tue, Jan 28, 2014	69.97	71.11	69.93	70.87
4832	NYSE	COF	Mon, Jan 27, 2014	70.55	70.75	69.72	69.95
4831	NYSE	COF	Fri, Jan 24, 2014	71.24	71.78	70.57	70.57
4830	NYSE	COF	Thu, Jan 23, 2014	72.36	72.36	71.06	71.54
4829	NYSE	COF	Wed, Jan 22, 2014	72.69	72.97	72.46	72.65
4828	NYSE	COF	Tue, Jan 21, 2014	72.80	73.14	72.41	72.61
4827	NYSE	COF	Fri, Jan 17, 2014	73.88	73.91	72.29	72.39
4826	NYSE	COF	Thu, Jan 16, 2014	77.10	77.23	76.31	76.44
4825	NYSE	COF	Wed, Jan 15, 2014	77.25	77.52	76.81	77.03
4824	NYSE	COF	Tue, Jan 14, 2014	77.28	77.72	76.82	77.36
4823	NYSE	COF	Mon, Jan 13, 2014	77.62	77.91	76.14	76.37
4822	NYSE	COF	Fri, Jan 10, 2014	77.98	78.24	77.40	78.02
4821	NYSE	COF	Thu, Jan 9, 2014	78.06	78.34	77.74	77.85
4820	NYSE	COF	Wed, Jan 8, 2014	77.22	77.92	77.18	77.85
4819	NYSE	COF	Tue, Jan 7, 2014	78.31	78.49	77.13	77.28
4818	NYSE	COF	Mon, Jan 6, 2014	77.55	78.07	76.57	76.59
4817	NYSE	COF	Fri, Jan 3, 2014	77.24	77.60	76.91	77.34
4816	NYSE	COF	Thu, Jan 2, 2014	76.61	77.73	76.60	77.25
4815	NYSE	COF	Tue, Dec 31, 2013	76.00	76.71	75.85	76.61
4814	NYSE	COF	Mon, Dec 30, 2013	75.97	76.16	75.54	75.82
4813	NYSE	COF	Fri, Dec 27, 2013	75.87	75.96	75.51	75.78
4812	NYSE	COF	Thu, Dec 26, 2013	75.62	76.00	75.40	75.88
4811	NYSE	COF	Tue, Dec 24, 2013	75.07	75.47	74.98	75.38
4810	NYSE	COF	Mon, Dec 23, 2013	74.95	75.33	74.50	75.01
4809	NYSE	COF	Fri, Dec 20, 2013	73.94	74.81	73.61	74.73
4808	NYSE	COF	Thu, Dec 19, 2013	73.36	73.78	72.77	73.64
4807	NYSE	COF	Wed, Dec 18, 2013	71.88	73.51	71.22	73.45
4806	NYSE	COF	Tue, Dec 17, 2013	72.72	72.95	71.47	71.79
4805	NYSE	COF	Mon, Dec 16, 2013	71.76	72.51	71.55	72.18
4804	NYSE	COF	Fri, Dec 13, 2013	71.69	71.81	71.09	71.47
4803	NYSE	COF	Thu, Dec 12, 2013	71.69	71.89	71.02	71.48
4802	NYSE	COF	Wed, Dec 11, 2013	73.00	73.22	71.69	71.86
4801	NYSE	COF	Tue, Dec 10, 2013	72.71	73.22	72.36	72.82
4800	NYSE	COF	Mon, Dec 9, 2013	73.02	73.34	72.80	73.00
4799	NYSE	COF	Fri, Dec 6, 2013	72.77	73.19	72.33	72.60
4798	NYSE	COF	Thu, Dec 5, 2013	72.25	72.42	71.60	71.94
4797	NYSE	COF	Wed, Dec 4, 2013	71.28	72.64	71.15	72.35
4796	NYSE	COF	Tue, Dec 3, 2013	71.92	72.15	71.35	71.63
4795	NYSE	COF	Mon, Dec 2, 2013	72.65	73.00	71.86	72.10
4794	NYSE	COF	Fri, Nov 29, 2013	71.69	72.18	71.32	71.63
4793	NYSE	COF	Wed, Nov 27, 2013	71.09	71.60	70.84	71.51
4792	NYSE	COF	Tue, Nov 26, 2013	70.54	71.12	70.39	70.81
4791	NYSE	COF	Mon, Nov 25, 2013	69.73	70.78	69.60	70.41
4790	NYSE	COF	Fri, Nov 22, 2013	69.96	69.96	69.04	69.61
4789	NYSE	COF	Thu, Nov 21, 2013	69.25	69.85	69.06	69.63
4788	NYSE	COF	Wed, Nov 20, 2013	69.89	69.91	68.74	68.80
4787	NYSE	COF	Tue, Nov 19, 2013	69.42	69.59	69.02	69.25
4786	NYSE	COF	Mon, Nov 18, 2013	70.44	70.58	69.32	69.42
4785	NYSE	COF	Fri, Nov 15, 2013	70.40	70.93	70.24	70.37
4784	NYSE	COF	Thu, Nov 14, 2013	70.13	70.88	70.11	70.69
4783	NYSE	COF	Wed, Nov 13, 2013	69.28	70.07	68.80	70.06
4782	NYSE	COF	Tue, Nov 12, 2013	69.66	69.88	69.32	69.51
4781	NYSE	COF	Mon, Nov 11, 2013	69.63	69.95	69.46	69.68
4780	NYSE	COF	Fri, Nov 8, 2013	68.90	70.00	68.85	69.59
4779	NYSE	COF	Thu, Nov 7, 2013	69.59	69.90	68.82	68.85
4778	NYSE	COF	Wed, Nov 6, 2013	70.48	70.48	68.92	69.29
4777	NYSE	COF	Tue, Nov 5, 2013	69.50	70.15	69.12	69.96
4776	NYSE	COF	Mon, Nov 4, 2013	69.52	69.69	69.16	69.61
4775	NYSE	COF	Fri, Nov 1, 2013	68.79	69.45	68.63	69.39
4774	NYSE	COF	Thu, Oct 31, 2013	69.58	69.67	68.67	68.67
4773	NYSE	COF	Wed, Oct 30, 2013	70.82	71.00	69.68	69.80
4772	NYSE	COF	Tue, Oct 29, 2013	70.87	71.38	70.84	70.93
4771	NYSE	COF	Mon, Oct 28, 2013	70.37	71.13	70.02	70.77
4770	NYSE	COF	Fri, Oct 25, 2013	70.59	70.82	70.07	70.38
4769	NYSE	COF	Thu, Oct 24, 2013	70.82	70.85	70.12	70.65
4768	NYSE	COF	Wed, Oct 23, 2013	70.86	70.86	70.15	70.54
4767	NYSE	COF	Tue, Oct 22, 2013	71.45	71.62	70.52	71.00
4766	NYSE	COF	Mon, Oct 21, 2013	71.80	71.95	71.16	71.27
4765	NYSE	COF	Fri, Oct 18, 2013	72.80	72.99	70.95	71.60
4764	NYSE	COF	Thu, Oct 17, 2013	72.10	72.54	71.63	72.15
4763	NYSE	COF	Wed, Oct 16, 2013	71.89	72.65	71.83	72.25
4762	NYSE	COF	Tue, Oct 15, 2013	71.93	72.17	71.29	71.59
4761	NYSE	COF	Mon, Oct 14, 2013	71.62	72.35	71.08	72.10
4760	NYSE	COF	Fri, Oct 11, 2013	70.75	71.94	70.62	71.91
4759	NYSE	COF	Thu, Oct 10, 2013	69.10	70.91	69.08	70.76
4758	NYSE	COF	Wed, Oct 9, 2013	67.90	68.38	67.36	68.10
4757	NYSE	COF	Tue, Oct 8, 2013	68.88	69.14	67.60	67.83
4756	NYSE	COF	Mon, Oct 7, 2013	69.63	69.65	68.82	68.88
4755	NYSE	COF	Fri, Oct 4, 2013	68.88	70.49	68.73	70.32
4754	NYSE	COF	Thu, Oct 3, 2013	69.16	69.70	68.38	68.78
4753	NYSE	COF	Wed, Oct 2, 2013	69.44	69.55	68.88	69.55
4752	NYSE	COF	Tue, Oct 1, 2013	69.04	70.00	68.95	69.79
4751	NYSE	COF	Mon, Sep 30, 2013	68.48	69.05	68.07	68.74
4750	NYSE	COF	Fri, Sep 27, 2013	68.74	69.11	68.60	68.92
4749	NYSE	COF	Thu, Sep 26, 2013	69.07	69.84	68.88	69.12
4748	NYSE	COF	Wed, Sep 25, 2013	68.72	69.70	68.37	69.19
4747	NYSE	COF	Tue, Sep 24, 2013	68.34	69.38	67.85	68.49
4746	NYSE	COF	Mon, Sep 23, 2013	68.75	68.84	67.97	68.45
4745	NYSE	COF	Fri, Sep 20, 2013	69.09	69.56	68.95	69.10
4744	NYSE	COF	Thu, Sep 19, 2013	69.55	69.76	68.85	69.04
4743	NYSE	COF	Wed, Sep 18, 2013	68.96	69.65	68.69	69.28
4742	NYSE	COF	Tue, Sep 17, 2013	67.91	69.24	67.84	69.12
4741	NYSE	COF	Mon, Sep 16, 2013	68.19	68.70	67.48	67.65
4740	NYSE	COF	Fri, Sep 13, 2013	67.96	68.18	67.32	67.49
4739	NYSE	COF	Thu, Sep 12, 2013	67.57	68.20	67.55	67.95
4738	NYSE	COF	Wed, Sep 11, 2013	67.89	68.10	67.33	67.62
4737	NYSE	COF	Tue, Sep 10, 2013	67.00	68.02	66.81	67.85
4736	NYSE	COF	Mon, Sep 9, 2013	65.49	66.48	65.34	66.46
4735	NYSE	COF	Fri, Sep 6, 2013	65.64	65.73	64.34	65.38
4734	NYSE	COF	Thu, Sep 5, 2013	65.00	65.98	64.92	65.58
4733	NYSE	COF	Wed, Sep 4, 2013	64.34	65.20	64.21	65.03
4732	NYSE	COF	Tue, Sep 3, 2013	65.31	65.60	63.99	64.40
4731	NYSE	COF	Fri, Aug 30, 2013	64.46	64.70	64.24	64.55
4730	NYSE	COF	Thu, Aug 29, 2013	63.91	64.84	63.69	64.38
4729	NYSE	COF	Wed, Aug 28, 2013	64.35	64.57	63.65	64.04
4728	NYSE	COF	Tue, Aug 27, 2013	65.39	65.63	64.15	64.31
4727	NYSE	COF	Mon, Aug 26, 2013	66.58	66.81	66.00	66.00
4726	NYSE	COF	Fri, Aug 23, 2013	67.06	67.06	66.10	66.67
4725	NYSE	COF	Thu, Aug 22, 2013	66.58	67.03	66.19	66.68
4724	NYSE	COF	Wed, Aug 21, 2013	66.38	66.82	65.85	66.16
4723	NYSE	COF	Tue, Aug 20, 2013	65.96	67.04	65.67	66.59
4722	NYSE	COF	Mon, Aug 19, 2013	66.87	67.22	65.89	65.91
4721	NYSE	COF	Fri, Aug 16, 2013	66.89	67.69	66.84	67.16
4720	NYSE	COF	Thu, Aug 15, 2013	68.08	68.25	66.82	67.01
4719	NYSE	COF	Wed, Aug 14, 2013	68.45	68.76	68.34	68.36
4718	NYSE	COF	Tue, Aug 13, 2013	68.38	68.88	67.91	68.56
4717	NYSE	COF	Mon, Aug 12, 2013	68.00	68.50	67.74	68.42
4716	NYSE	COF	Fri, Aug 9, 2013	68.41	68.83	68.17	68.23
4715	NYSE	COF	Thu, Aug 8, 2013	68.48	68.81	68.17	68.42
4714	NYSE	COF	Wed, Aug 7, 2013	69.03	69.03	67.87	67.93
4713	NYSE	COF	Tue, Aug 6, 2013	69.44	69.53	68.84	69.29
4712	NYSE	COF	Mon, Aug 5, 2013	69.37	69.64	69.13	69.50
4711	NYSE	COF	Fri, Aug 2, 2013	69.46	69.72	69.35	69.59
4710	NYSE	COF	Thu, Aug 1, 2013	69.48	69.79	68.88	69.70
4709	NYSE	COF	Wed, Jul 31, 2013	69.13	69.52	68.50	69.02
4708	NYSE	COF	Tue, Jul 30, 2013	68.97	69.22	68.26	69.17
4707	NYSE	COF	Mon, Jul 29, 2013	68.42	68.54	68.18	68.45
4706	NYSE	COF	Fri, Jul 26, 2013	68.50	68.78	67.86	68.76
4705	NYSE	COF	Thu, Jul 25, 2013	68.06	68.76	67.25	68.72
4704	NYSE	COF	Wed, Jul 24, 2013	69.14	69.49	68.67	68.72
4703	NYSE	COF	Tue, Jul 23, 2013	69.24	69.38	68.74	69.01
4702	NYSE	COF	Mon, Jul 22, 2013	69.27	69.40	68.80	69.19
4701	NYSE	COF	Fri, Jul 19, 2013	69.06	70.00	68.22	69.14
4700	NYSE	COF	Thu, Jul 18, 2013	66.90	67.52	66.42	67.05
4699	NYSE	COF	Wed, Jul 17, 2013	66.77	67.06	65.97	66.90
4698	NYSE	COF	Tue, Jul 16, 2013	66.76	67.08	65.94	66.68
4697	NYSE	COF	Mon, Jul 15, 2013	67.63	67.70	66.17	66.85
4696	NYSE	COF	Fri, Jul 12, 2013	65.99	66.96	65.82	66.81
4695	NYSE	COF	Thu, Jul 11, 2013	65.71	65.93	65.10	65.81
4694	NYSE	COF	Wed, Jul 10, 2013	65.53	65.53	64.60	64.91
4693	NYSE	COF	Tue, Jul 9, 2013	65.93	66.14	65.38	65.53
4692	NYSE	COF	Mon, Jul 8, 2013	66.07	66.33	65.28	65.54
4691	NYSE	COF	Fri, Jul 5, 2013	64.53	65.66	64.29	65.66
4690	NYSE	COF	Wed, Jul 3, 2013	63.82	64.14	63.33	63.92
4689	NYSE	COF	Tue, Jul 2, 2013	63.64	64.72	63.59	64.24
4688	NYSE	COF	Mon, Jul 1, 2013	63.17	63.99	63.09	63.59
4687	NYSE	COF	Fri, Jun 28, 2013	62.41	63.12	61.77	62.81
4686	NYSE	COF	Thu, Jun 27, 2013	62.00	63.00	61.84	62.69
4685	NYSE	COF	Wed, Jun 26, 2013	61.60	61.88	61.15	61.57
4684	NYSE	COF	Tue, Jun 25, 2013	60.51	61.42	60.42	61.11
4683	NYSE	COF	Mon, Jun 24, 2013	60.93	61.00	59.81	59.97
4682	NYSE	COF	Fri, Jun 21, 2013	62.09	62.16	60.71	61.36
4681	NYSE	COF	Thu, Jun 20, 2013	61.72	62.50	61.39	61.62
4680	NYSE	COF	Wed, Jun 19, 2013	62.25	62.39	61.62	61.81
4679	NYSE	COF	Tue, Jun 18, 2013	61.93	62.28	61.79	62.10
4678	NYSE	COF	Mon, Jun 17, 2013	61.42	62.04	60.87	62.00
4677	NYSE	COF	Fri, Jun 14, 2013	62.20	62.22	60.58	61.01
4676	NYSE	COF	Thu, Jun 13, 2013	61.43	62.50	61.16	62.35
4675	NYSE	COF	Wed, Jun 12, 2013	61.86	62.11	61.12	61.38
4674	NYSE	COF	Tue, Jun 11, 2013	61.90	62.17	61.27	61.46
4673	NYSE	COF	Mon, Jun 10, 2013	62.34	62.94	62.18	62.54
4672	NYSE	COF	Fri, Jun 7, 2013	61.31	62.39	61.25	62.33
4671	NYSE	COF	Thu, Jun 6, 2013	60.13	60.79	59.67	60.77
4670	NYSE	COF	Wed, Jun 5, 2013	61.07	61.36	59.89	60.19
4669	NYSE	COF	Tue, Jun 4, 2013	61.88	62.26	61.11	61.26
4668	NYSE	COF	Mon, Jun 3, 2013	61.18	62.00	60.82	61.91
4667	NYSE	COF	Fri, May 31, 2013	62.07	62.12	60.93	60.93
4666	NYSE	COF	Thu, May 30, 2013	61.73	62.98	61.54	62.43
4665	NYSE	COF	Wed, May 29, 2013	61.32	62.02	61.07	61.60
4664	NYSE	COF	Tue, May 28, 2013	62.00	62.54	61.74	61.81
4663	NYSE	COF	Fri, May 24, 2013	60.81	61.22	60.50	61.13
4662	NYSE	COF	Thu, May 23, 2013	60.98	61.66	60.50	61.24
4661	NYSE	COF	Wed, May 22, 2013	62.13	63.63	61.23	61.54
4660	NYSE	COF	Tue, May 21, 2013	61.86	62.41	61.59	62.11
4659	NYSE	COF	Mon, May 20, 2013	60.72	62.07	60.72	61.81
4658	NYSE	COF	Fri, May 17, 2013	59.51	60.95	59.38	60.83
4657	NYSE	COF	Thu, May 16, 2013	59.92	60.00	58.98	59.15
4656	NYSE	COF	Wed, May 15, 2013	59.59	60.28	59.33	60.11
4655	NYSE	COF	Tue, May 14, 2013	58.96	59.80	58.89	59.60
4654	NYSE	COF	Mon, May 13, 2013	59.38	59.52	58.50	58.81
4653	NYSE	COF	Fri, May 10, 2013	59.29	59.51	58.84	59.51
4652	NYSE	COF	Thu, May 9, 2013	59.69	59.69	58.84	59.15
4651	NYSE	COF	Wed, May 8, 2013	58.84	59.85	58.47	59.84
4650	NYSE	COF	Tue, May 7, 2013	59.10	59.40	58.89	59.08
4649	NYSE	COF	Mon, May 6, 2013	58.47	59.27	58.26	59.05
4648	NYSE	COF	Fri, May 3, 2013	58.70	59.64	58.40	58.52
4647	NYSE	COF	Thu, May 2, 2013	57.33	58.32	57.05	58.18
4646	NYSE	COF	Wed, May 1, 2013	57.78	57.85	57.16	57.35
4645	NYSE	COF	Tue, Apr 30, 2013	57.49	57.93	57.33	57.78
4644	NYSE	COF	Mon, Apr 29, 2013	57.30	57.57	57.20	57.51
4643	NYSE	COF	Fri, Apr 26, 2013	57.17	57.39	56.67	57.15
4642	NYSE	COF	Thu, Apr 25, 2013	57.05	57.55	56.78	57.03
4641	NYSE	COF	Wed, Apr 24, 2013	56.25	57.11	56.19	57.06
4640	NYSE	COF	Tue, Apr 23, 2013	56.03	56.58	55.49	56.34
4639	NYSE	COF	Mon, Apr 22, 2013	56.29	56.34	55.13	55.36
4638	NYSE	COF	Fri, Apr 19, 2013	54.97	56.49	54.40	56.17
4637	NYSE	COF	Thu, Apr 18, 2013	52.85	53.27	52.34	52.79
4636	NYSE	COF	Wed, Apr 17, 2013	52.83	53.12	52.45	52.76
4635	NYSE	COF	Tue, Apr 16, 2013	53.55	53.71	52.75	53.33
4634	NYSE	COF	Mon, Apr 15, 2013	54.36	54.39	53.06	53.10
4633	NYSE	COF	Fri, Apr 12, 2013	54.59	54.80	53.91	54.66
4632	NYSE	COF	Thu, Apr 11, 2013	55.77	55.82	54.79	54.82
4631	NYSE	COF	Wed, Apr 10, 2013	55.96	56.50	55.74	55.76
4630	NYSE	COF	Tue, Apr 9, 2013	55.50	56.16	55.40	55.81
4629	NYSE	COF	Mon, Apr 8, 2013	54.53	55.47	54.32	55.41
4628	NYSE	COF	Fri, Apr 5, 2013	54.36	54.84	53.82	54.71
4627	NYSE	COF	Thu, Apr 4, 2013	54.15	55.13	54.08	55.07
4626	NYSE	COF	Wed, Apr 3, 2013	54.63	54.71	53.94	54.16
4625	NYSE	COF	Tue, Apr 2, 2013	53.85	54.68	53.85	54.63
4624	NYSE	COF	Mon, Apr 1, 2013	55.06	55.06	53.44	53.68
4623	NYSE	COF	Thu, Mar 28, 2013	54.75	55.00	54.65	54.95
4622	NYSE	COF	Wed, Mar 27, 2013	54.65	55.21	54.57	54.82
4621	NYSE	COF	Tue, Mar 26, 2013	54.90	55.52	54.85	55.06
4620	NYSE	COF	Mon, Mar 25, 2013	54.40	54.71	53.90	54.59
4619	NYSE	COF	Fri, Mar 22, 2013	53.69	54.16	53.58	54.10
4618	NYSE	COF	Thu, Mar 21, 2013	53.48	54.07	53.48	53.71
4617	NYSE	COF	Wed, Mar 20, 2013	53.97	54.10	53.54	53.91
4616	NYSE	COF	Tue, Mar 19, 2013	54.94	54.94	53.17	53.64
4615	NYSE	COF	Mon, Mar 18, 2013	54.53	54.98	54.25	54.66
4614	NYSE	COF	Fri, Mar 15, 2013	54.66	55.26	54.37	55.19
4613	NYSE	COF	Thu, Mar 14, 2013	54.82	55.04	54.22	54.51
4612	NYSE	COF	Wed, Mar 13, 2013	54.62	55.12	54.53	54.63
4611	NYSE	COF	Tue, Mar 12, 2013	55.00	55.23	54.44	54.60
4610	NYSE	COF	Mon, Mar 11, 2013	54.26	55.02	53.84	54.98
4609	NYSE	COF	Fri, Mar 8, 2013	54.80	54.84	53.59	54.20
4608	NYSE	COF	Thu, Mar 7, 2013	54.36	54.71	54.03	54.42
4607	NYSE	COF	Wed, Mar 6, 2013	54.29	54.60	53.95	54.31
4606	NYSE	COF	Tue, Mar 5, 2013	53.61	54.85	53.43	53.95
4605	NYSE	COF	Mon, Mar 4, 2013	51.74	53.23	51.73	53.12
4604	NYSE	COF	Fri, Mar 1, 2013	50.21	51.95	50.21	51.87
4603	NYSE	COF	Thu, Feb 28, 2013	51.40	51.63	50.74	51.03
4602	NYSE	COF	Wed, Feb 27, 2013	51.34	51.73	50.92	51.59
4601	NYSE	COF	Tue, Feb 26, 2013	51.28	51.61	50.69	51.47
4600	NYSE	COF	Mon, Feb 25, 2013	52.45	52.57	50.80	50.80
4599	NYSE	COF	Fri, Feb 22, 2013	52.61	52.66	51.92	52.28
4598	NYSE	COF	Thu, Feb 21, 2013	52.14	52.42	51.83	52.21
4597	NYSE	COF	Wed, Feb 20, 2013	52.25	52.99	51.90	52.27
4596	NYSE	COF	Tue, Feb 19, 2013	53.99	54.00	52.95	53.12
4595	NYSE	COF	Fri, Feb 15, 2013	56.09	56.09	53.68	54.03
4594	NYSE	COF	Thu, Feb 14, 2013	54.96	55.62	54.74	55.59
4593	NYSE	COF	Wed, Feb 13, 2013	55.80	56.10	55.05	55.07
4592	NYSE	COF	Tue, Feb 12, 2013	56.42	56.53	55.33	55.78
4591	NYSE	COF	Mon, Feb 11, 2013	57.02	57.08	56.33	56.55
4590	NYSE	COF	Fri, Feb 8, 2013	57.38	57.56	56.89	57.27
4589	NYSE	COF	Thu, Feb 7, 2013	57.75	57.84	56.79	57.19
4588	NYSE	COF	Wed, Feb 6, 2013	56.79	57.91	56.71	57.47
4587	NYSE	COF	Tue, Feb 5, 2013	56.74	57.37	56.47	57.13
4586	NYSE	COF	Mon, Feb 4, 2013	56.11	56.68	56.01	56.39
4585	NYSE	COF	Fri, Feb 1, 2013	56.78	57.05	56.32	56.50
4584	NYSE	COF	Thu, Jan 31, 2013	56.41	56.75	56.18	56.32
4583	NYSE	COF	Wed, Jan 30, 2013	55.46	56.72	55.45	56.56
4582	NYSE	COF	Tue, Jan 29, 2013	55.67	56.01	55.13	55.62
4581	NYSE	COF	Mon, Jan 28, 2013	56.58	56.59	55.90	56.00
4580	NYSE	COF	Fri, Jan 25, 2013	56.98	57.33	56.02	56.32
4579	NYSE	COF	Thu, Jan 24, 2013	56.24	56.93	56.20	56.86
4578	NYSE	COF	Wed, Jan 23, 2013	56.32	56.76	56.08	56.24
4577	NYSE	COF	Tue, Jan 22, 2013	56.86	56.90	56.08	56.16
4576	NYSE	COF	Fri, Jan 18, 2013	56.59	57.50	56.21	56.99
4575	NYSE	COF	Thu, Jan 17, 2013	61.88	62.14	61.24	61.59
4574	NYSE	COF	Wed, Jan 16, 2013	61.41	61.78	61.06	61.75
4573	NYSE	COF	Tue, Jan 15, 2013	61.09	61.85	61.09	61.70
4572	NYSE	COF	Mon, Jan 14, 2013	62.78	62.90	60.88	61.28
4571	NYSE	COF	Fri, Jan 11, 2013	62.49	62.79	61.84	61.99
4570	NYSE	COF	Thu, Jan 10, 2013	62.73	62.87	62.13	62.87
4569	NYSE	COF	Wed, Jan 9, 2013	62.37	62.67	62.18	62.31
4568	NYSE	COF	Tue, Jan 8, 2013	62.49	62.61	61.58	62.16
4567	NYSE	COF	Mon, Jan 7, 2013	61.80	62.92	61.60	62.88
4566	NYSE	COF	Fri, Jan 4, 2013	60.78	61.96	60.63	61.96
4565	NYSE	COF	Thu, Jan 3, 2013	60.89	61.32	60.36	60.55
4564	NYSE	COF	Wed, Jan 2, 2013	59.53	61.25	59.30	61.23
4563	NYSE	COF	Mon, Dec 31, 2012	56.77	57.95	56.47	57.93
4562	NYSE	COF	Fri, Dec 28, 2012	56.93	57.40	56.73	57.10
4561	NYSE	COF	Thu, Dec 27, 2012	57.89	57.97	56.45	57.35
4560	NYSE	COF	Wed, Dec 26, 2012	58.61	58.78	57.64	57.79
4559	NYSE	COF	Mon, Dec 24, 2012	58.86	58.86	58.39	58.55
4558	NYSE	COF	Fri, Dec 21, 2012	58.79	59.38	58.31	58.89
4557	NYSE	COF	Thu, Dec 20, 2012	58.68	59.17	58.30	59.15
4556	NYSE	COF	Wed, Dec 19, 2012	59.85	59.90	58.71	58.72
4555	NYSE	COF	Tue, Dec 18, 2012	58.24	59.94	58.24	59.86
4554	NYSE	COF	Mon, Dec 17, 2012	57.09	58.27	57.05	58.01
4553	NYSE	COF	Fri, Dec 14, 2012	57.82	57.93	56.67	56.83
4552	NYSE	COF	Thu, Dec 13, 2012	58.40	58.53	57.73	58.00
4551	NYSE	COF	Wed, Dec 12, 2012	58.39	58.91	57.82	58.42
4550	NYSE	COF	Tue, Dec 11, 2012	57.66	58.70	57.61	58.26
4549	NYSE	COF	Mon, Dec 10, 2012	56.91	57.80	56.78	57.50
4548	NYSE	COF	Fri, Dec 7, 2012	57.64	57.98	56.82	57.07
4547	NYSE	COF	Thu, Dec 6, 2012	57.93	57.93	56.33	57.27
4546	NYSE	COF	Wed, Dec 5, 2012	57.24	57.79	56.45	57.05
4545	NYSE	COF	Tue, Dec 4, 2012	57.37	57.40	56.63	57.02
4544	NYSE	COF	Mon, Dec 3, 2012	57.84	58.11	57.27	57.33
4543	NYSE	COF	Fri, Nov 30, 2012	58.10	58.35	57.43	57.60
4542	NYSE	COF	Thu, Nov 29, 2012	58.47	58.55	57.64	58.26
4541	NYSE	COF	Wed, Nov 28, 2012	57.22	58.14	56.97	58.08
4540	NYSE	COF	Tue, Nov 27, 2012	57.91	58.16	57.20	57.61
4539	NYSE	COF	Mon, Nov 26, 2012	58.47	58.82	58.30	58.67
4538	NYSE	COF	Fri, Nov 23, 2012	58.66	58.97	58.50	58.97
4537	NYSE	COF	Wed, Nov 21, 2012	58.75	58.82	57.99	58.31
4536	NYSE	COF	Tue, Nov 20, 2012	58.05	58.69	57.70	58.48
4535	NYSE	COF	Mon, Nov 19, 2012	56.25	58.14	56.13	58.14
4534	NYSE	COF	Fri, Nov 16, 2012	54.81	56.10	54.81	55.70
4533	NYSE	COF	Thu, Nov 15, 2012	55.69	55.80	54.45	54.77
4532	NYSE	COF	Wed, Nov 14, 2012	57.52	57.61	55.98	56.14
4531	NYSE	COF	Tue, Nov 13, 2012	57.51	58.09	57.03	57.31
4530	NYSE	COF	Mon, Nov 12, 2012	58.47	58.49	57.53	57.82
4529	NYSE	COF	Fri, Nov 9, 2012	58.04	59.05	57.81	58.37
4528	NYSE	COF	Thu, Nov 8, 2012	59.41	59.84	57.55	58.29
4527	NYSE	COF	Wed, Nov 7, 2012	60.37	60.37	58.90	59.42
4526	NYSE	COF	Tue, Nov 6, 2012	60.73	61.45	60.57	61.07
4525	NYSE	COF	Mon, Nov 5, 2012	61.18	61.39	60.30	60.68
4524	NYSE	COF	Fri, Nov 2, 2012	61.50	61.83	61.08	61.40
4523	NYSE	COF	Thu, Nov 1, 2012	60.35	61.41	60.15	61.40
4522	NYSE	COF	Wed, Oct 31, 2012	60.33	60.33	59.48	60.17
4521	NYSE	COF	Fri, Oct 26, 2012	59.16	60.34	59.12	60.00
4520	NYSE	COF	Thu, Oct 25, 2012	60.29	60.47	59.70	59.97
4519	NYSE	COF	Wed, Oct 24, 2012	60.20	60.39	59.57	59.67
4518	NYSE	COF	Tue, Oct 23, 2012	59.35	60.33	59.04	60.02
4517	NYSE	COF	Mon, Oct 22, 2012	61.14	61.33	59.81	60.00
4516	NYSE	COF	Fri, Oct 19, 2012	59.10	60.89	58.92	60.75
4515	NYSE	COF	Thu, Oct 18, 2012	57.78	57.87	57.13	57.30
4514	NYSE	COF	Wed, Oct 17, 2012	58.45	58.54	57.62	58.03
4513	NYSE	COF	Tue, Oct 16, 2012	58.03	58.50	57.64	58.01
4512	NYSE	COF	Mon, Oct 15, 2012	56.76	57.90	56.75	57.60
4511	NYSE	COF	Fri, Oct 12, 2012	58.70	59.11	57.76	58.21
4510	NYSE	COF	Thu, Oct 11, 2012	58.80	59.19	58.28	58.89
4509	NYSE	COF	Wed, Oct 10, 2012	58.78	58.78	58.06	58.23
4508	NYSE	COF	Tue, Oct 9, 2012	58.89	59.15	58.36	58.66
4507	NYSE	COF	Mon, Oct 8, 2012	58.77	59.10	58.50	59.05
4506	NYSE	COF	Fri, Oct 5, 2012	60.05	60.05	58.74	59.00
4505	NYSE	COF	Thu, Oct 4, 2012	58.99	59.64	58.68	59.53
4504	NYSE	COF	Wed, Oct 3, 2012	58.39	58.73	57.89	58.63
4503	NYSE	COF	Tue, Oct 2, 2012	58.26	58.50	57.80	58.31
4502	NYSE	COF	Mon, Oct 1, 2012	57.49	58.73	57.49	58.06
4501	NYSE	COF	Fri, Sep 28, 2012	56.63	57.21	56.18	57.01
4500	NYSE	COF	Thu, Sep 27, 2012	55.77	57.10	55.73	56.96
4499	NYSE	COF	Wed, Sep 26, 2012	55.93	55.96	55.14	55.28
4498	NYSE	COF	Tue, Sep 25, 2012	57.56	57.81	55.87	55.90
4497	NYSE	COF	Mon, Sep 24, 2012	56.82	58.04	56.62	57.35
4496	NYSE	COF	Fri, Sep 21, 2012	58.53	58.54	57.23	57.26
4495	NYSE	COF	Thu, Sep 20, 2012	57.73	58.18	57.55	58.05
4494	NYSE	COF	Wed, Sep 19, 2012	57.84	58.17	57.62	57.97
4493	NYSE	COF	Tue, Sep 18, 2012	58.51	58.51	57.50	57.88
4492	NYSE	COF	Mon, Sep 17, 2012	59.18	59.29	58.61	58.76
4491	NYSE	COF	Fri, Sep 14, 2012	58.89	59.74	58.71	59.37
4490	NYSE	COF	Thu, Sep 13, 2012	57.81	59.39	57.32	58.98
4489	NYSE	COF	Wed, Sep 12, 2012	56.77	58.10	56.77	57.92
4488	NYSE	COF	Tue, Sep 11, 2012	56.97	56.97	56.00	56.47
4487	NYSE	COF	Mon, Sep 10, 2012	57.55	57.96	56.96	57.04
4486	NYSE	COF	Fri, Sep 7, 2012	57.30	57.59	56.47	57.41
4485	NYSE	COF	Thu, Sep 6, 2012	56.75	57.30	56.43	57.16
4484	NYSE	COF	Wed, Sep 5, 2012	55.81	56.20	55.40	56.17
4483	NYSE	COF	Tue, Sep 4, 2012	56.50	56.83	56.14	56.49
4482	NYSE	COF	Fri, Aug 31, 2012	56.36	56.98	55.99	56.53
4481	NYSE	COF	Thu, Aug 30, 2012	56.13	56.33	55.62	56.02
4480	NYSE	COF	Wed, Aug 29, 2012	56.79	56.93	56.33	56.47
4479	NYSE	COF	Tue, Aug 28, 2012	56.51	56.98	56.20	56.67
4478	NYSE	COF	Mon, Aug 27, 2012	56.92	57.06	56.32	56.83
4477	NYSE	COF	Fri, Aug 24, 2012	55.49	57.07	55.49	56.87
4476	NYSE	COF	Thu, Aug 23, 2012	55.77	56.10	55.48	55.63
4475	NYSE	COF	Wed, Aug 22, 2012	56.26	56.57	55.68	55.88
4474	NYSE	COF	Tue, Aug 21, 2012	56.56	57.42	56.33	56.47
4473	NYSE	COF	Mon, Aug 20, 2012	56.48	56.88	56.20	56.49
4472	NYSE	COF	Fri, Aug 17, 2012	56.58	56.83	55.97	56.79
4471	NYSE	COF	Thu, Aug 16, 2012	55.14	56.60	55.09	56.23
4470	NYSE	COF	Wed, Aug 15, 2012	55.13	55.34	54.79	55.04
4469	NYSE	COF	Tue, Aug 14, 2012	55.90	56.19	54.96	55.13
4468	NYSE	COF	Mon, Aug 13, 2012	56.25	56.28	55.39	55.59
4467	NYSE	COF	Fri, Aug 10, 2012	56.23	56.41	55.50	56.10
4466	NYSE	COF	Thu, Aug 9, 2012	56.49	56.72	55.93	56.55
4465	NYSE	COF	Wed, Aug 8, 2012	56.14	56.65	55.69	56.56
4464	NYSE	COF	Tue, Aug 7, 2012	56.90	57.40	56.45	56.58
4463	NYSE	COF	Mon, Aug 6, 2012	57.64	57.78	56.65	56.69
4462	NYSE	COF	Fri, Aug 3, 2012	56.13	57.94	56.09	57.58
4461	NYSE	COF	Thu, Aug 2, 2012	54.93	55.59	54.18	55.17
4460	NYSE	COF	Wed, Aug 1, 2012	56.71	56.82	55.59	55.64
4459	NYSE	COF	Tue, Jul 31, 2012	56.84	56.85	55.98	56.49
4458	NYSE	COF	Mon, Jul 30, 2012	57.50	57.56	56.57	56.90
4457	NYSE	COF	Fri, Jul 27, 2012	56.81	57.98	56.20	57.60
4456	NYSE	COF	Thu, Jul 26, 2012	55.77	56.50	55.47	56.36
4455	NYSE	COF	Wed, Jul 25, 2012	55.33	55.71	54.40	54.87
4454	NYSE	COF	Tue, Jul 24, 2012	55.37	55.95	54.56	55.00
4453	NYSE	COF	Mon, Jul 23, 2012	54.89	55.54	54.16	55.30
4452	NYSE	COF	Fri, Jul 20, 2012	56.13	56.71	55.43	55.88
4451	NYSE	COF	Thu, Jul 19, 2012	55.70	58.69	55.61	56.37
4450	NYSE	COF	Wed, Jul 18, 2012	55.62	55.71	54.42	54.89
4449	NYSE	COF	Tue, Jul 17, 2012	55.65	55.99	54.65	55.83
4448	NYSE	COF	Mon, Jul 16, 2012	54.04	55.80	54.04	55.09
4447	NYSE	COF	Fri, Jul 13, 2012	53.47	54.58	53.29	54.42
4446	NYSE	COF	Thu, Jul 12, 2012	53.53	53.69	52.88	53.36
4445	NYSE	COF	Wed, Jul 11, 2012	53.60	54.39	53.23	54.04
4444	NYSE	COF	Tue, Jul 10, 2012	53.80	54.84	53.31	53.55
4443	NYSE	COF	Mon, Jul 9, 2012	53.89	54.28	53.46	54.23
4442	NYSE	COF	Fri, Jul 6, 2012	53.86	54.17	53.71	54.02
4441	NYSE	COF	Thu, Jul 5, 2012	54.74	54.98	54.08	54.53
4440	NYSE	COF	Tue, Jul 3, 2012	54.59	55.34	54.54	55.10
4439	NYSE	COF	Mon, Jul 2, 2012	54.87	54.90	53.82	54.75
4438	NYSE	COF	Fri, Jun 29, 2012	54.79	54.91	54.00	54.66
4437	NYSE	COF	Thu, Jun 28, 2012	52.62	53.50	52.27	53.46
4436	NYSE	COF	Wed, Jun 27, 2012	53.16	53.41	52.56	53.17
4435	NYSE	COF	Tue, Jun 26, 2012	52.30	53.45	52.16	53.14
4434	NYSE	COF	Mon, Jun 25, 2012	51.74	52.65	51.64	52.19
4433	NYSE	COF	Fri, Jun 22, 2012	53.43	53.61	52.75	52.93
4432	NYSE	COF	Thu, Jun 21, 2012	54.85	54.93	52.93	53.03
4431	NYSE	COF	Wed, Jun 20, 2012	55.16	55.40	54.04	54.43
4430	NYSE	COF	Tue, Jun 19, 2012	54.42	55.29	54.39	55.05
4429	NYSE	COF	Mon, Jun 18, 2012	53.60	54.35	53.33	54.11
4428	NYSE	COF	Fri, Jun 15, 2012	53.52	54.01	53.09	53.81
4427	NYSE	COF	Thu, Jun 14, 2012	52.32	53.36	51.96	53.01
4426	NYSE	COF	Wed, Jun 13, 2012	52.74	53.06	51.75	52.07
4425	NYSE	COF	Tue, Jun 12, 2012	52.17	53.33	51.46	53.08
4424	NYSE	COF	Mon, Jun 11, 2012	53.25	53.31	51.73	51.78
4423	NYSE	COF	Fri, Jun 8, 2012	50.84	52.61	50.77	52.59
4422	NYSE	COF	Thu, Jun 7, 2012	51.48	51.95	50.82	51.17
4421	NYSE	COF	Wed, Jun 6, 2012	50.82	51.20	50.36	50.61
4420	NYSE	COF	Tue, Jun 5, 2012	48.60	50.34	48.54	50.27
4419	NYSE	COF	Mon, Jun 4, 2012	48.53	49.26	47.99	48.68
4418	NYSE	COF	Fri, Jun 1, 2012	50.13	50.19	48.03	48.40
4417	NYSE	COF	Thu, May 31, 2012	50.92	51.81	50.15	51.37
4416	NYSE	COF	Wed, May 30, 2012	51.43	51.43	50.45	50.98
4415	NYSE	COF	Tue, May 29, 2012	51.45	52.00	50.92	51.88
4414	NYSE	COF	Fri, May 25, 2012	51.49	51.92	50.96	51.13
4413	NYSE	COF	Thu, May 24, 2012	50.98	51.72	50.72	51.72
4412	NYSE	COF	Wed, May 23, 2012	49.68	50.46	49.01	50.34
4411	NYSE	COF	Tue, May 22, 2012	50.06	51.48	49.89	50.29
4410	NYSE	COF	Mon, May 21, 2012	49.14	50.13	48.86	49.88
4409	NYSE	COF	Fri, May 18, 2012	49.92	50.06	48.90	49.13
4408	NYSE	COF	Thu, May 17, 2012	50.15	50.69	49.72	49.80
4407	NYSE	COF	Wed, May 16, 2012	51.58	52.01	50.28	50.30
4406	NYSE	COF	Tue, May 15, 2012	51.93	52.48	51.16	51.28
4405	NYSE	COF	Mon, May 14, 2012	53.65	53.87	52.31	52.31
4404	NYSE	COF	Fri, May 11, 2012	53.75	54.73	53.59	54.37
4403	NYSE	COF	Thu, May 10, 2012	54.10	54.94	54.09	54.31
4402	NYSE	COF	Wed, May 9, 2012	53.56	53.92	52.72	53.53
4401	NYSE	COF	Tue, May 8, 2012	54.62	55.04	53.28	54.07
4400	NYSE	COF	Mon, May 7, 2012	54.08	55.05	54.08	54.65
4399	NYSE	COF	Fri, May 4, 2012	54.91	55.22	53.82	54.52
4398	NYSE	COF	Thu, May 3, 2012	56.29	56.34	55.37	55.56
4397	NYSE	COF	Wed, May 2, 2012	55.85	56.31	55.22	56.08
4396	NYSE	COF	Tue, May 1, 2012	55.28	56.90	55.28	56.02
4395	NYSE	COF	Mon, Apr 30, 2012	55.85	56.10	55.10	55.48
4394	NYSE	COF	Fri, Apr 27, 2012	55.10	56.28	55.05	56.06
4393	NYSE	COF	Thu, Apr 26, 2012	54.79	55.48	54.30	54.84
4392	NYSE	COF	Wed, Apr 25, 2012	54.83	55.09	54.14	54.92
4391	NYSE	COF	Tue, Apr 24, 2012	54.16	55.19	54.04	54.36
4390	NYSE	COF	Mon, Apr 23, 2012	53.77	54.23	53.34	54.08
4389	NYSE	COF	Fri, Apr 20, 2012	54.78	54.99	53.82	53.85
4388	NYSE	COF	Thu, Apr 19, 2012	54.19	54.45	53.49	53.93
4387	NYSE	COF	Wed, Apr 18, 2012	53.67	54.98	53.38	54.26
4386	NYSE	COF	Tue, Apr 17, 2012	53.72	54.34	53.21	54.02
4385	NYSE	COF	Mon, Apr 16, 2012	53.86	54.33	52.86	53.28
4384	NYSE	COF	Fri, Apr 13, 2012	54.53	54.55	53.39	53.47
4383	NYSE	COF	Thu, Apr 12, 2012	53.72	54.73	53.45	54.65
4382	NYSE	COF	Wed, Apr 11, 2012	53.25	53.91	53.11	53.73
4381	NYSE	COF	Tue, Apr 10, 2012	54.07	54.42	52.51	52.69
4380	NYSE	COF	Mon, Apr 9, 2012	54.74	54.78	53.95	54.24
4379	NYSE	COF	Thu, Apr 5, 2012	55.11	56.22	55.07	55.65
4378	NYSE	COF	Wed, Apr 4, 2012	55.45	56.10	55.01	55.39
4377	NYSE	COF	Tue, Apr 3, 2012	56.34	56.54	55.78	56.34
4376	NYSE	COF	Mon, Apr 2, 2012	55.89	56.95	55.46	56.36
4375	NYSE	COF	Fri, Mar 30, 2012	56.77	56.90	55.51	55.74
4374	NYSE	COF	Thu, Mar 29, 2012	56.31	56.73	55.81	56.43
4373	NYSE	COF	Wed, Mar 28, 2012	56.99	57.30	56.01	56.98
4372	NYSE	COF	Tue, Mar 27, 2012	57.32	57.49	56.72	56.88
4371	NYSE	COF	Mon, Mar 26, 2012	56.22	57.19	55.72	57.15
4370	NYSE	COF	Fri, Mar 23, 2012	54.44	55.86	54.43	55.74
4369	NYSE	COF	Thu, Mar 22, 2012	54.80	55.24	54.07	54.42
4368	NYSE	COF	Wed, Mar 21, 2012	55.77	56.11	55.13	55.38
4367	NYSE	COF	Tue, Mar 20, 2012	54.84	55.35	54.36	55.13
4366	NYSE	COF	Mon, Mar 19, 2012	54.94	56.19	54.60	55.10
4365	NYSE	COF	Fri, Mar 16, 2012	54.15	55.00	53.99	54.50
4364	NYSE	COF	Thu, Mar 15, 2012	51.88	54.20	51.87	53.63
4363	NYSE	COF	Wed, Mar 14, 2012	50.86	53.00	50.71	52.33
4362	NYSE	COF	Tue, Mar 13, 2012	49.38	51.09	49.35	50.95
4361	NYSE	COF	Mon, Mar 12, 2012	49.80	49.82	48.67	48.98
4360	NYSE	COF	Fri, Mar 9, 2012	49.58	50.38	49.21	49.82
4359	NYSE	COF	Thu, Mar 8, 2012	49.03	49.50	48.46	49.43
4358	NYSE	COF	Wed, Mar 7, 2012	48.23	48.84	48.09	48.59
4357	NYSE	COF	Tue, Mar 6, 2012	48.80	49.00	48.19	48.27
4356	NYSE	COF	Mon, Mar 5, 2012	49.86	49.92	49.07	49.38
4355	NYSE	COF	Fri, Mar 2, 2012	50.32	50.43	49.67	49.89
4354	NYSE	COF	Thu, Mar 1, 2012	50.51	50.85	49.95	50.24
4353	NYSE	COF	Wed, Feb 29, 2012	50.34	51.32	50.21	50.60
4352	NYSE	COF	Tue, Feb 28, 2012	49.87	50.62	49.76	50.37
4351	NYSE	COF	Mon, Feb 27, 2012	49.06	49.97	48.86	49.74
4350	NYSE	COF	Fri, Feb 24, 2012	49.29	49.50	49.05	49.29
4349	NYSE	COF	Thu, Feb 23, 2012	48.73	49.50	48.31	49.30
4348	NYSE	COF	Wed, Feb 22, 2012	48.46	48.91	48.11	48.25
4347	NYSE	COF	Tue, Feb 21, 2012	49.00	49.01	48.33	48.66
4346	NYSE	COF	Fri, Feb 17, 2012	49.33	49.59	48.80	48.83
4345	NYSE	COF	Thu, Feb 16, 2012	49.00	49.55	48.66	49.29
4344	NYSE	COF	Wed, Feb 15, 2012	49.21	50.02	49.01	49.18
4343	NYSE	COF	Tue, Feb 14, 2012	48.17	48.17	47.49	47.98
4342	NYSE	COF	Mon, Feb 13, 2012	48.62	48.99	48.00	48.49
4341	NYSE	COF	Fri, Feb 10, 2012	48.51	48.65	48.00	48.28
4340	NYSE	COF	Thu, Feb 9, 2012	48.49	49.25	47.94	49.10
4339	NYSE	COF	Wed, Feb 8, 2012	47.18	48.50	47.18	48.38
4338	NYSE	COF	Tue, Feb 7, 2012	47.83	48.01	47.14	47.29
4337	NYSE	COF	Mon, Feb 6, 2012	48.86	48.93	47.73	47.90
4336	NYSE	COF	Fri, Feb 3, 2012	47.74	49.93	47.74	49.30
4335	NYSE	COF	Thu, Feb 2, 2012	46.85	47.57	46.53	46.99
4334	NYSE	COF	Wed, Feb 1, 2012	46.02	47.04	46.01	46.65
4333	NYSE	COF	Tue, Jan 31, 2012	45.09	46.04	44.91	45.75
4332	NYSE	COF	Mon, Jan 30, 2012	45.37	45.39	44.30	44.80
4331	NYSE	COF	Fri, Jan 27, 2012	45.16	46.21	45.10	46.05
4330	NYSE	COF	Thu, Jan 26, 2012	45.75	46.33	45.01	45.61
4329	NYSE	COF	Wed, Jan 25, 2012	44.88	45.75	44.65	45.61
4328	NYSE	COF	Tue, Jan 24, 2012	45.64	45.72	44.80	45.04
4327	NYSE	COF	Mon, Jan 23, 2012	45.91	46.20	45.54	46.09
4326	NYSE	COF	Fri, Jan 20, 2012	45.15	46.30	44.75	46.03
4325	NYSE	COF	Thu, Jan 19, 2012	49.39	49.63	48.54	48.77
4324	NYSE	COF	Wed, Jan 18, 2012	48.68	49.44	48.37	49.12
4323	NYSE	COF	Tue, Jan 17, 2012	49.19	49.60	48.70	48.80
4322	NYSE	COF	Fri, Jan 13, 2012	47.81	48.97	47.44	48.89
4321	NYSE	COF	Thu, Jan 12, 2012	48.07	48.48	47.41	48.40
4320	NYSE	COF	Wed, Jan 11, 2012	47.45	48.17	47.10	47.71
4319	NYSE	COF	Tue, Jan 10, 2012	46.91	48.00	46.52	47.68
4318	NYSE	COF	Mon, Jan 9, 2012	45.31	46.34	45.18	46.25
4317	NYSE	COF	Fri, Jan 6, 2012	45.30	45.90	44.93	45.16
4316	NYSE	COF	Thu, Jan 5, 2012	44.20	46.22	44.05	45.18
4315	NYSE	COF	Wed, Jan 4, 2012	43.50	44.75	43.12	44.50
4314	NYSE	COF	Tue, Jan 3, 2012	43.39	44.14	43.36	43.75
4313	NYSE	COF	Fri, Dec 30, 2011	42.70	42.77	42.29	42.29
4312	NYSE	COF	Thu, Dec 29, 2011	41.98	42.68	41.82	42.64
4311	NYSE	COF	Wed, Dec 28, 2011	42.40	42.65	41.68	41.72
4310	NYSE	COF	Tue, Dec 27, 2011	42.78	43.25	42.48	42.49
4309	NYSE	COF	Fri, Dec 23, 2011	43.00	43.13	42.46	43.10
4308	NYSE	COF	Thu, Dec 22, 2011	42.13	42.94	41.90	42.64
4307	NYSE	COF	Wed, Dec 21, 2011	41.63	41.98	41.27	41.94
4306	NYSE	COF	Tue, Dec 20, 2011	42.50	43.20	41.74	41.75
4305	NYSE	COF	Mon, Dec 19, 2011	43.51	43.56	41.43	41.56
4304	NYSE	COF	Fri, Dec 16, 2011	43.29	43.86	43.14	43.39
4303	NYSE	COF	Thu, Dec 15, 2011	44.94	45.13	42.82	43.05
4302	NYSE	COF	Wed, Dec 14, 2011	44.36	44.93	44.13	44.33
4301	NYSE	COF	Tue, Dec 13, 2011	45.58	46.00	44.13	44.60
4300	NYSE	COF	Mon, Dec 12, 2011	45.45	45.52	44.80	45.15
4299	NYSE	COF	Fri, Dec 9, 2011	45.28	46.20	45.21	46.07
4298	NYSE	COF	Thu, Dec 8, 2011	45.81	45.90	44.62	44.72
4297	NYSE	COF	Wed, Dec 7, 2011	45.25	46.52	44.83	46.26
4296	NYSE	COF	Tue, Dec 6, 2011	46.59	46.66	45.33	45.68
4295	NYSE	COF	Mon, Dec 5, 2011	46.24	47.25	45.84	46.80
4294	NYSE	COF	Fri, Dec 2, 2011	45.11	46.10	45.03	45.34
4293	NYSE	COF	Thu, Dec 1, 2011	44.18	44.96	44.14	44.75
4292	NYSE	COF	Wed, Nov 30, 2011	42.96	44.71	42.80	44.66
4291	NYSE	COF	Tue, Nov 29, 2011	41.76	42.05	41.49	41.53
4290	NYSE	COF	Mon, Nov 28, 2011	41.52	41.88	41.40	41.86
4289	NYSE	COF	Fri, Nov 25, 2011	40.02	40.65	39.87	40.02
4288	NYSE	COF	Wed, Nov 23, 2011	40.31	40.32	39.30	39.85
4287	NYSE	COF	Tue, Nov 22, 2011	40.89	41.33	40.48	40.77
4286	NYSE	COF	Mon, Nov 21, 2011	40.56	41.29	40.00	40.98
4285	NYSE	COF	Fri, Nov 18, 2011	41.61	41.94	41.25	41.64
4284	NYSE	COF	Thu, Nov 17, 2011	41.87	42.45	40.93	41.21
4283	NYSE	COF	Wed, Nov 16, 2011	43.29	43.30	42.04	42.07
4282	NYSE	COF	Tue, Nov 15, 2011	43.50	44.30	42.96	43.68
4281	NYSE	COF	Mon, Nov 14, 2011	44.64	44.76	43.36	43.81
4280	NYSE	COF	Fri, Nov 11, 2011	45.27	45.45	44.61	45.02
4279	NYSE	COF	Thu, Nov 10, 2011	45.16	45.29	44.19	44.49
4278	NYSE	COF	Wed, Nov 9, 2011	45.87	45.99	44.15	44.40
4277	NYSE	COF	Tue, Nov 8, 2011	46.63	46.94	45.60	46.85
4276	NYSE	COF	Mon, Nov 7, 2011	45.98	46.54	45.47	46.37
4275	NYSE	COF	Fri, Nov 4, 2011	46.43	46.43	45.68	46.16
4274	NYSE	COF	Thu, Nov 3, 2011	45.72	46.93	44.67	46.74
4273	NYSE	COF	Wed, Nov 2, 2011	44.73	45.60	44.58	45.20
4272	NYSE	COF	Tue, Nov 1, 2011	44.27	45.05	43.65	43.77
4271	NYSE	COF	Mon, Oct 31, 2011	46.03	46.79	45.66	45.66
4270	NYSE	COF	Fri, Oct 28, 2011	46.59	47.19	46.16	46.90
4269	NYSE	COF	Thu, Oct 27, 2011	46.25	47.31	45.84	46.45
4268	NYSE	COF	Wed, Oct 26, 2011	44.26	44.86	43.49	44.60
4267	NYSE	COF	Tue, Oct 25, 2011	44.78	45.48	43.15	43.41
4266	NYSE	COF	Mon, Oct 24, 2011	43.70	46.06	43.49	45.44
4265	NYSE	COF	Fri, Oct 21, 2011	41.33	43.49	41.32	43.29
4264	NYSE	COF	Thu, Oct 20, 2011	39.94	40.59	39.14	40.49
4263	NYSE	COF	Wed, Oct 19, 2011	41.06	41.62	39.67	39.75
4262	NYSE	COF	Tue, Oct 18, 2011	40.54	41.51	40.04	41.18
4261	NYSE	COF	Mon, Oct 17, 2011	41.80	41.85	40.14	40.28
4260	NYSE	COF	Fri, Oct 14, 2011	42.73	42.73	41.02	42.06
4259	NYSE	COF	Thu, Oct 13, 2011	42.99	42.99	41.33	41.87
4258	NYSE	COF	Wed, Oct 12, 2011	42.84	44.26	42.46	43.44
4257	NYSE	COF	Tue, Oct 11, 2011	41.48	42.95	41.17	42.52
4256	NYSE	COF	Mon, Oct 10, 2011	40.80	41.93	40.75	41.90
4255	NYSE	COF	Fri, Oct 7, 2011	40.84	41.67	39.45	39.81
4254	NYSE	COF	Thu, Oct 6, 2011	39.25	40.69	38.58	40.62
4253	NYSE	COF	Wed, Oct 5, 2011	38.79	39.67	37.86	39.42
4252	NYSE	COF	Tue, Oct 4, 2011	37.22	38.99	36.33	38.80
4251	NYSE	COF	Mon, Oct 3, 2011	39.37	40.23	37.74	37.75
4250	NYSE	COF	Fri, Sep 30, 2011	40.38	40.89	39.62	39.63
4249	NYSE	COF	Thu, Sep 29, 2011	42.03	42.13	39.94	41.03
4248	NYSE	COF	Wed, Sep 28, 2011	42.47	42.86	40.94	40.94
4247	NYSE	COF	Tue, Sep 27, 2011	44.90	45.19	42.10	42.43
4246	NYSE	COF	Mon, Sep 26, 2011	41.36	42.99	40.85	42.87
4245	NYSE	COF	Fri, Sep 23, 2011	40.40	41.19	40.16	40.94
4244	NYSE	COF	Thu, Sep 22, 2011	40.20	41.93	39.81	40.80
4243	NYSE	COF	Wed, Sep 21, 2011	42.48	43.22	41.37	41.39
4242	NYSE	COF	Tue, Sep 20, 2011	43.07	43.51	42.37	42.42
4241	NYSE	COF	Mon, Sep 19, 2011	41.95	43.05	41.57	42.72
4240	NYSE	COF	Fri, Sep 16, 2011	43.58	44.04	42.42	42.97
4239	NYSE	COF	Thu, Sep 15, 2011	43.65	43.72	41.88	43.46
4238	NYSE	COF	Wed, Sep 14, 2011	43.05	44.12	42.04	43.52
4237	NYSE	COF	Tue, Sep 13, 2011	42.72	43.58	42.35	42.66
4236	NYSE	COF	Mon, Sep 12, 2011	40.82	42.71	40.72	42.58
4235	NYSE	COF	Fri, Sep 9, 2011	42.39	43.03	41.55	41.78
4234	NYSE	COF	Thu, Sep 8, 2011	43.73	44.28	43.03	43.10
4233	NYSE	COF	Wed, Sep 7, 2011	42.83	44.27	42.64	44.05
4232	NYSE	COF	Tue, Sep 6, 2011	40.82	41.83	40.32	41.73
4231	NYSE	COF	Fri, Sep 2, 2011	43.94	44.04	41.90	42.28
4230	NYSE	COF	Thu, Sep 1, 2011	45.90	46.28	45.25	45.30
4229	NYSE	COF	Wed, Aug 31, 2011	45.53	46.46	45.40	46.05
4228	NYSE	COF	Tue, Aug 30, 2011	45.03	45.84	44.39	45.37
4227	NYSE	COF	Mon, Aug 29, 2011	44.95	45.39	44.70	45.39
4226	NYSE	COF	Fri, Aug 26, 2011	43.09	44.54	42.34	44.23
4225	NYSE	COF	Thu, Aug 25, 2011	44.51	45.56	43.13	43.38
4224	NYSE	COF	Wed, Aug 24, 2011	42.76	44.68	42.48	43.78
4223	NYSE	COF	Tue, Aug 23, 2011	41.51	42.80	40.83	42.80
4222	NYSE	COF	Mon, Aug 22, 2011	42.38	42.71	40.82	41.13
4221	NYSE	COF	Fri, Aug 19, 2011	41.47	42.96	41.23	41.30
4220	NYSE	COF	Thu, Aug 18, 2011	42.76	42.95	41.40	41.93
4219	NYSE	COF	Wed, Aug 17, 2011	44.94	45.37	43.90	44.47
4218	NYSE	COF	Tue, Aug 16, 2011	44.84	45.18	44.20	44.55
4217	NYSE	COF	Mon, Aug 15, 2011	44.28	46.15	44.11	45.40
4216	NYSE	COF	Fri, Aug 12, 2011	44.70	46.12	43.36	43.78
4215	NYSE	COF	Thu, Aug 11, 2011	41.88	44.66	41.77	44.14
4214	NYSE	COF	Wed, Aug 10, 2011	41.40	43.57	39.99	41.05
4213	NYSE	COF	Tue, Aug 9, 2011	39.16	40.88	37.18	40.82
4212	NYSE	COF	Mon, Aug 8, 2011	41.95	42.56	35.94	37.63
4211	NYSE	COF	Fri, Aug 5, 2011	43.56	43.97	41.00	42.80
4210	NYSE	COF	Thu, Aug 4, 2011	45.29	45.31	43.10	43.10
4209	NYSE	COF	Wed, Aug 3, 2011	45.27	46.15	44.34	45.96
4208	NYSE	COF	Tue, Aug 2, 2011	46.88	47.08	45.07	45.08
4207	NYSE	COF	Mon, Aug 1, 2011	48.14	48.36	46.92	47.12
4206	NYSE	COF	Fri, Jul 29, 2011	47.28	48.04	46.58	47.80
4205	NYSE	COF	Thu, Jul 28, 2011	47.72	48.55	47.53	47.63
4204	NYSE	COF	Wed, Jul 27, 2011	48.58	48.69	47.55	47.61
4203	NYSE	COF	Tue, Jul 26, 2011	48.85	49.26	48.22	48.84
4202	NYSE	COF	Mon, Jul 25, 2011	49.27	49.57	48.76	48.88
4201	NYSE	COF	Fri, Jul 22, 2011	49.91	50.05	49.48	49.64
4200	NYSE	COF	Thu, Jul 21, 2011	49.26	50.40	49.16	50.00
4199	NYSE	COF	Wed, Jul 20, 2011	48.82	49.33	48.39	48.95
4198	NYSE	COF	Tue, Jul 19, 2011	48.52	49.20	47.85	48.56
4197	NYSE	COF	Mon, Jul 18, 2011	48.39	48.90	47.55	48.35
4196	NYSE	COF	Fri, Jul 15, 2011	49.00	49.04	47.95	48.50
4195	NYSE	COF	Thu, Jul 14, 2011	50.52	50.70	48.63	48.75
4194	NYSE	COF	Wed, Jul 13, 2011	51.72	52.11	50.67	50.87
4193	NYSE	COF	Tue, Jul 12, 2011	52.05	52.95	51.99	52.24
4192	NYSE	COF	Mon, Jul 11, 2011	52.84	53.37	51.89	52.07
4191	NYSE	COF	Fri, Jul 8, 2011	53.50	54.26	53.47	53.71
4190	NYSE	COF	Thu, Jul 7, 2011	54.06	54.97	53.87	54.31
4189	NYSE	COF	Wed, Jul 6, 2011	52.77	53.18	52.04	53.13
4188	NYSE	COF	Tue, Jul 5, 2011	52.56	53.17	51.89	53.06
4187	NYSE	COF	Fri, Jul 1, 2011	51.74	52.83	51.53	52.65
4186	NYSE	COF	Thu, Jun 30, 2011	52.38	52.60	51.28	51.67
4185	NYSE	COF	Wed, Jun 29, 2011	51.76	52.35	51.00	52.26
4184	NYSE	COF	Tue, Jun 28, 2011	50.92	51.58	50.44	51.42
4183	NYSE	COF	Mon, Jun 27, 2011	49.59	50.89	49.29	50.76
4182	NYSE	COF	Fri, Jun 24, 2011	50.33	50.50	49.22	49.51
4181	NYSE	COF	Thu, Jun 23, 2011	49.72	50.66	49.64	50.36
4180	NYSE	COF	Wed, Jun 22, 2011	50.37	51.25	50.22	50.36
4179	NYSE	COF	Tue, Jun 21, 2011	50.01	50.95	49.82	50.66
4178	NYSE	COF	Mon, Jun 20, 2011	48.72	50.71	48.57	49.59
4177	NYSE	COF	Fri, Jun 17, 2011	49.31	49.81	48.24	48.84
4176	NYSE	COF	Thu, Jun 16, 2011	47.85	49.91	47.77	49.00
4175	NYSE	COF	Wed, Jun 15, 2011	48.09	48.83	47.33	47.87
4174	NYSE	COF	Tue, Jun 14, 2011	50.52	50.63	48.25	48.43
4173	NYSE	COF	Mon, Jun 13, 2011	49.81	50.32	49.69	50.06
4172	NYSE	COF	Fri, Jun 10, 2011	49.97	50.07	48.85	49.54
4171	NYSE	COF	Thu, Jun 9, 2011	49.98	50.71	49.94	50.15
4170	NYSE	COF	Wed, Jun 8, 2011	50.05	50.92	49.52	49.70
4169	NYSE	COF	Tue, Jun 7, 2011	51.00	51.00	49.97	50.16
4168	NYSE	COF	Mon, Jun 6, 2011	51.43	51.61	50.33	50.73
4167	NYSE	COF	Fri, Jun 3, 2011	51.85	52.31	51.50	51.55
4166	NYSE	COF	Thu, Jun 2, 2011	52.75	53.29	52.00	52.52
4165	NYSE	COF	Wed, Jun 1, 2011	54.03	54.03	52.67	52.75
4164	NYSE	COF	Tue, May 31, 2011	54.46	54.81	53.95	54.34
4163	NYSE	COF	Fri, May 27, 2011	53.16	54.32	53.11	54.04
4162	NYSE	COF	Thu, May 26, 2011	52.22	53.24	51.83	52.87
4161	NYSE	COF	Wed, May 25, 2011	52.91	52.94	52.05	52.41
4160	NYSE	COF	Tue, May 24, 2011	54.24	54.25	52.82	53.03
4159	NYSE	COF	Mon, May 23, 2011	54.35	54.65	54.04	54.09
4158	NYSE	COF	Fri, May 20, 2011	56.02	56.17	54.98	55.07
4157	NYSE	COF	Thu, May 19, 2011	55.68	56.26	55.37	56.21
4156	NYSE	COF	Wed, May 18, 2011	54.98	55.40	54.28	55.37
4155	NYSE	COF	Tue, May 17, 2011	53.26	54.87	53.00	54.87
4154	NYSE	COF	Mon, May 16, 2011	52.14	54.02	51.87	53.48
4153	NYSE	COF	Fri, May 13, 2011	52.95	53.12	52.15	52.34
4152	NYSE	COF	Thu, May 12, 2011	53.02	53.16	52.09	52.95
4151	NYSE	COF	Wed, May 11, 2011	53.68	53.87	52.92	53.03
4150	NYSE	COF	Tue, May 10, 2011	53.65	54.06	53.37	53.95
4149	NYSE	COF	Mon, May 9, 2011	53.53	53.85	53.16	53.37
4148	NYSE	COF	Fri, May 6, 2011	53.93	54.63	53.45	53.79
4147	NYSE	COF	Thu, May 5, 2011	53.07	53.68	52.57	53.14
4146	NYSE	COF	Wed, May 4, 2011	54.13	54.24	52.79	53.17
4145	NYSE	COF	Tue, May 3, 2011	54.73	54.95	54.04	54.04
4144	NYSE	COF	Mon, May 2, 2011	55.13	55.30	54.72	54.78
4143	NYSE	COF	Fri, Apr 29, 2011	55.23	55.44	54.59	54.73
4142	NYSE	COF	Thu, Apr 28, 2011	55.33	55.64	55.11	55.20
4141	NYSE	COF	Wed, Apr 27, 2011	54.80	55.64	54.58	55.44
4140	NYSE	COF	Tue, Apr 26, 2011	54.79	54.79	53.80	54.61
4139	NYSE	COF	Mon, Apr 25, 2011	53.40	54.49	53.03	54.45
4138	NYSE	COF	Thu, Apr 21, 2011	51.43	53.83	51.42	53.26
4137	NYSE	COF	Wed, Apr 20, 2011	50.82	50.88	50.19	50.53
4136	NYSE	COF	Tue, Apr 19, 2011	49.48	50.47	49.44	50.22
4135	NYSE	COF	Mon, Apr 18, 2011	49.44	49.67	48.83	49.44
4134	NYSE	COF	Fri, Apr 15, 2011	50.31	50.80	49.32	50.03
4133	NYSE	COF	Thu, Apr 14, 2011	51.24	51.29	50.23	50.25
4132	NYSE	COF	Wed, Apr 13, 2011	51.99	52.03	51.06	51.53
4131	NYSE	COF	Tue, Apr 12, 2011	51.23	51.81	50.86	51.62
4130	NYSE	COF	Mon, Apr 11, 2011	51.69	52.03	51.35	51.50
4129	NYSE	COF	Fri, Apr 8, 2011	52.05	52.11	51.59	51.65
4128	NYSE	COF	Thu, Apr 7, 2011	52.10	52.46	51.71	51.95
4127	NYSE	COF	Wed, Apr 6, 2011	51.84	52.24	51.53	52.15
4126	NYSE	COF	Tue, Apr 5, 2011	51.71	52.04	51.24	51.67
4125	NYSE	COF	Mon, Apr 4, 2011	52.09	52.16	51.60	51.82
4124	NYSE	COF	Fri, Apr 1, 2011	52.53	52.69	51.77	52.09
4123	NYSE	COF	Thu, Mar 31, 2011	51.89	52.38	51.36	51.96
4122	NYSE	COF	Wed, Mar 30, 2011	52.30	52.87	51.85	52.11
4121	NYSE	COF	Tue, Mar 29, 2011	51.63	52.12	51.16	52.01
4120	NYSE	COF	Mon, Mar 28, 2011	52.46	52.46	51.57	51.58
4119	NYSE	COF	Fri, Mar 25, 2011	51.97	52.49	51.70	52.23
4118	NYSE	COF	Thu, Mar 24, 2011	50.61	52.15	49.76	51.86
4117	NYSE	COF	Wed, Mar 23, 2011	50.57	51.62	50.30	51.41
4116	NYSE	COF	Tue, Mar 22, 2011	51.23	51.36	50.55	50.56
4115	NYSE	COF	Mon, Mar 21, 2011	51.76	51.86	50.60	51.24
4114	NYSE	COF	Fri, Mar 18, 2011	51.55	52.28	50.79	51.05
4113	NYSE	COF	Thu, Mar 17, 2011	51.12	51.34	50.27	50.78
4112	NYSE	COF	Wed, Mar 16, 2011	51.08	51.45	50.13	50.20
4111	NYSE	COF	Tue, Mar 15, 2011	47.93	51.45	47.93	51.10
4110	NYSE	COF	Mon, Mar 14, 2011	49.11	49.52	48.13	49.46
4109	NYSE	COF	Fri, Mar 11, 2011	48.03	49.88	48.00	49.57
4108	NYSE	COF	Thu, Mar 10, 2011	48.61	48.63	47.78	48.27
4107	NYSE	COF	Wed, Mar 9, 2011	48.96	49.68	48.93	49.33
4106	NYSE	COF	Tue, Mar 8, 2011	48.53	49.53	48.47	49.28
4105	NYSE	COF	Mon, Mar 7, 2011	48.64	48.76	48.10	48.30
4104	NYSE	COF	Fri, Mar 4, 2011	49.73	49.99	48.00	48.53
4103	NYSE	COF	Thu, Mar 3, 2011	48.37	49.14	48.14	48.97
4102	NYSE	COF	Wed, Mar 2, 2011	48.13	49.00	47.79	47.91
4101	NYSE	COF	Tue, Mar 1, 2011	49.88	49.88	48.19	48.26
4100	NYSE	COF	Mon, Feb 28, 2011	50.25	50.50	49.57	49.77
4099	NYSE	COF	Fri, Feb 25, 2011	50.86	51.03	49.98	49.99
4098	NYSE	COF	Thu, Feb 24, 2011	50.36	51.29	49.94	50.63
4097	NYSE	COF	Wed, Feb 23, 2011	50.80	51.11	49.39	50.34
4096	NYSE	COF	Tue, Feb 22, 2011	51.91	52.39	50.45	50.73
4095	NYSE	COF	Fri, Feb 18, 2011	52.30	52.98	51.67	52.69
4094	NYSE	COF	Thu, Feb 17, 2011	51.99	52.40	51.77	52.13
4093	NYSE	COF	Wed, Feb 16, 2011	52.39	52.40	51.74	52.11
4092	NYSE	COF	Tue, Feb 15, 2011	52.69	52.90	51.83	52.11
4091	NYSE	COF	Mon, Feb 14, 2011	51.96	52.92	51.96	52.76
4090	NYSE	COF	Fri, Feb 11, 2011	51.55	52.40	51.52	52.06
4089	NYSE	COF	Thu, Feb 10, 2011	50.78	51.79	50.77	51.70
4088	NYSE	COF	Wed, Feb 9, 2011	51.26	51.63	50.44	51.03
4087	NYSE	COF	Tue, Feb 8, 2011	49.62	51.71	49.45	51.58
4086	NYSE	COF	Mon, Feb 7, 2011	48.99	49.95	48.82	49.53
4085	NYSE	COF	Fri, Feb 4, 2011	49.19	49.19	48.44	48.76
4084	NYSE	COF	Thu, Feb 3, 2011	49.39	49.46	48.54	49.05
4083	NYSE	COF	Wed, Feb 2, 2011	48.97	49.92	48.97	49.46
4082	NYSE	COF	Tue, Feb 1, 2011	48.54	50.00	48.31	49.86
4081	NYSE	COF	Mon, Jan 31, 2011	48.50	48.60	47.97	48.16
4080	NYSE	COF	Fri, Jan 28, 2011	48.67	49.05	47.98	48.24
4079	NYSE	COF	Thu, Jan 27, 2011	48.54	48.89	47.71	48.40
4078	NYSE	COF	Wed, Jan 26, 2011	48.47	49.14	48.24	48.28
4077	NYSE	COF	Tue, Jan 25, 2011	47.73	48.40	47.54	48.21
4076	NYSE	COF	Mon, Jan 24, 2011	49.06	49.30	48.28	48.47
4075	NYSE	COF	Fri, Jan 21, 2011	47.84	49.69	47.60	49.17
4074	NYSE	COF	Thu, Jan 20, 2011	47.20	47.48	46.25	47.25
4073	NYSE	COF	Wed, Jan 19, 2011	47.59	47.90	47.05	47.32
4072	NYSE	COF	Tue, Jan 18, 2011	49.06	49.06	47.46	48.01
4071	NYSE	COF	Fri, Jan 14, 2011	46.66	48.62	46.66	48.38
4070	NYSE	COF	Thu, Jan 13, 2011	47.06	47.20	46.23	46.69
4069	NYSE	COF	Wed, Jan 12, 2011	46.70	47.38	46.58	47.17
4068	NYSE	COF	Tue, Jan 11, 2011	45.87	46.62	45.75	46.20
4067	NYSE	COF	Mon, Jan 10, 2011	44.99	46.11	44.88	45.57
4066	NYSE	COF	Fri, Jan 7, 2011	45.59	45.68	44.26	45.41
4065	NYSE	COF	Thu, Jan 6, 2011	45.69	45.85	45.17	45.40
4064	NYSE	COF	Wed, Jan 5, 2011	43.67	45.52	43.42	45.52
4063	NYSE	COF	Tue, Jan 4, 2011	43.77	44.10	43.21	43.68
4062	NYSE	COF	Mon, Jan 3, 2011	43.01	44.10	43.01	43.69
4061	NYSE	COF	Fri, Dec 31, 2010	42.45	42.70	42.26	42.56
4060	NYSE	COF	Thu, Dec 30, 2010	42.47	42.58	42.06	42.47
4059	NYSE	COF	Wed, Dec 29, 2010	42.79	42.90	42.45	42.60
4058	NYSE	COF	Tue, Dec 28, 2010	42.39	42.95	42.32	42.78
4057	NYSE	COF	Mon, Dec 27, 2010	42.08	42.83	42.01	42.59
4056	NYSE	COF	Thu, Dec 23, 2010	42.21	42.79	42.13	42.36
4055	NYSE	COF	Wed, Dec 22, 2010	42.26	42.91	42.12	42.54
4054	NYSE	COF	Tue, Dec 21, 2010	41.32	42.42	41.15	42.18
4053	NYSE	COF	Mon, Dec 20, 2010	40.80	41.23	40.55	41.05
4052	NYSE	COF	Fri, Dec 17, 2010	40.85	41.00	40.08	40.49
4051	NYSE	COF	Thu, Dec 16, 2010	41.47	41.85	40.80	40.90
4050	NYSE	COF	Wed, Dec 15, 2010	41.82	41.91	41.29	41.52
4049	NYSE	COF	Tue, Dec 14, 2010	42.20	42.76	42.00	42.10
4048	NYSE	COF	Mon, Dec 13, 2010	42.61	42.69	41.93	42.22
4047	NYSE	COF	Fri, Dec 10, 2010	41.76	42.40	41.66	42.21
4046	NYSE	COF	Thu, Dec 9, 2010	40.80	41.40	40.64	41.27
4045	NYSE	COF	Wed, Dec 8, 2010	38.57	40.58	38.46	40.53
4044	NYSE	COF	Tue, Dec 7, 2010	38.93	39.36	38.37	38.57
4043	NYSE	COF	Mon, Dec 6, 2010	38.67	38.79	38.33	38.52
4042	NYSE	COF	Fri, Dec 3, 2010	38.66	38.84	38.16	38.76
4041	NYSE	COF	Thu, Dec 2, 2010	38.11	39.06	37.80	38.95
4040	NYSE	COF	Wed, Dec 1, 2010	37.79	38.25	37.52	38.13
4039	NYSE	COF	Tue, Nov 30, 2010	37.36	37.67	37.07	37.23
4038	NYSE	COF	Mon, Nov 29, 2010	36.80	37.88	36.54	37.73
4037	NYSE	COF	Fri, Nov 26, 2010	37.29	37.57	37.00	37.00
4036	NYSE	COF	Wed, Nov 24, 2010	36.81	37.84	36.65	37.70
4035	NYSE	COF	Tue, Nov 23, 2010	36.81	37.18	36.44	36.55
4034	NYSE	COF	Mon, Nov 22, 2010	37.69	37.75	37.00	37.12
4033	NYSE	COF	Fri, Nov 19, 2010	37.85	38.12	37.50	37.82
4032	NYSE	COF	Thu, Nov 18, 2010	38.72	38.90	37.98	38.06
4031	NYSE	COF	Wed, Nov 17, 2010	38.78	38.98	38.13	38.27
4030	NYSE	COF	Tue, Nov 16, 2010	39.38	39.57	38.66	38.82
4029	NYSE	COF	Mon, Nov 15, 2010	39.43	40.52	39.38	39.69
4028	NYSE	COF	Fri, Nov 12, 2010	39.23	39.57	38.70	39.27
4027	NYSE	COF	Thu, Nov 11, 2010	39.19	39.64	38.93	39.51
4026	NYSE	COF	Wed, Nov 10, 2010	38.90	39.70	38.57	39.66
4025	NYSE	COF	Tue, Nov 9, 2010	40.26	40.26	38.49	38.73
4024	NYSE	COF	Mon, Nov 8, 2010	40.10	40.62	39.78	40.08
4023	NYSE	COF	Fri, Nov 5, 2010	39.44	41.00	39.10	40.36
4022	NYSE	COF	Thu, Nov 4, 2010	38.30	39.44	37.92	39.30
4021	NYSE	COF	Wed, Nov 3, 2010	37.47	37.81	37.16	37.76
4020	NYSE	COF	Tue, Nov 2, 2010	37.66	37.80	37.11	37.37
4019	NYSE	COF	Mon, Nov 1, 2010	37.41	38.00	36.88	37.31
4018	NYSE	COF	Fri, Oct 29, 2010	37.66	37.79	37.08	37.27
4017	NYSE	COF	Thu, Oct 28, 2010	38.21	38.43	37.55	37.92
4016	NYSE	COF	Wed, Oct 27, 2010	37.50	38.43	37.42	37.91
4015	NYSE	COF	Tue, Oct 26, 2010	38.14	38.41	37.62	37.77
4014	NYSE	COF	Mon, Oct 25, 2010	39.45	39.84	38.14	38.24
4013	NYSE	COF	Fri, Oct 22, 2010	39.24	39.56	38.89	39.12
4012	NYSE	COF	Thu, Oct 21, 2010	38.89	39.76	38.75	39.30
4011	NYSE	COF	Wed, Oct 20, 2010	38.79	38.89	37.21	38.75
4010	NYSE	COF	Tue, Oct 19, 2010	38.25	40.15	37.71	38.76
4009	NYSE	COF	Mon, Oct 18, 2010	36.86	37.24	36.10	37.23
4008	NYSE	COF	Fri, Oct 15, 2010	40.24	40.25	36.50	36.86
4007	NYSE	COF	Thu, Oct 14, 2010	40.18	40.41	39.20	39.89
4006	NYSE	COF	Wed, Oct 13, 2010	40.86	41.15	39.91	40.43
4005	NYSE	COF	Tue, Oct 12, 2010	39.56	40.69	39.48	40.57
4004	NYSE	COF	Mon, Oct 11, 2010	39.47	39.86	39.26	39.68
4003	NYSE	COF	Fri, Oct 8, 2010	39.41	39.80	39.21	39.36
4002	NYSE	COF	Thu, Oct 7, 2010	40.46	40.63	39.23	39.27
4001	NYSE	COF	Wed, Oct 6, 2010	40.30	40.63	39.95	40.16
4000	NYSE	COF	Tue, Oct 5, 2010	38.94	40.61	38.74	40.39
3999	NYSE	COF	Mon, Oct 4, 2010	39.23	39.47	38.43	38.57
3998	NYSE	COF	Fri, Oct 1, 2010	39.93	40.03	38.72	39.30
3997	NYSE	COF	Thu, Sep 30, 2010	39.21	39.91	38.80	39.55
3996	NYSE	COF	Wed, Sep 29, 2010	38.89	39.23	38.69	38.93
3995	NYSE	COF	Tue, Sep 28, 2010	38.86	39.21	38.40	39.15
3994	NYSE	COF	Mon, Sep 27, 2010	39.38	39.38	38.73	38.77
3993	NYSE	COF	Fri, Sep 24, 2010	38.35	39.40	38.07	39.35
3992	NYSE	COF	Thu, Sep 23, 2010	37.55	38.41	37.40	37.67
3991	NYSE	COF	Wed, Sep 22, 2010	38.37	38.72	37.60	37.89
3990	NYSE	COF	Tue, Sep 21, 2010	39.30	39.42	38.26	38.33
3989	NYSE	COF	Mon, Sep 20, 2010	38.90	39.48	38.80	39.33
3988	NYSE	COF	Fri, Sep 17, 2010	39.66	39.73	38.64	38.67
3987	NYSE	COF	Thu, Sep 16, 2010	38.88	39.73	38.87	39.51
3986	NYSE	COF	Wed, Sep 15, 2010	38.25	39.24	38.05	39.09
3985	NYSE	COF	Tue, Sep 14, 2010	39.19	39.36	38.48	38.60
3984	NYSE	COF	Mon, Sep 13, 2010	39.60	40.16	39.20	39.45
3983	NYSE	COF	Fri, Sep 10, 2010	39.50	39.61	38.52	38.89
3982	NYSE	COF	Thu, Sep 9, 2010	39.89	40.06	38.97	39.40
3981	NYSE	COF	Wed, Sep 8, 2010	39.01	39.93	38.96	39.08
3980	NYSE	COF	Tue, Sep 7, 2010	40.28	40.38	38.81	38.85
3979	NYSE	COF	Fri, Sep 3, 2010	39.98	40.77	39.96	40.69
3978	NYSE	COF	Thu, Sep 2, 2010	39.15	39.53	38.91	39.52
3977	NYSE	COF	Wed, Sep 1, 2010	38.25	39.05	38.17	39.03
3976	NYSE	COF	Tue, Aug 31, 2010	37.63	38.42	37.41	37.87
3975	NYSE	COF	Mon, Aug 30, 2010	38.05	38.64	37.62	37.64
3974	NYSE	COF	Fri, Aug 27, 2010	37.50	38.45	36.91	38.21
3973	NYSE	COF	Thu, Aug 26, 2010	37.65	38.00	37.10	37.21
3972	NYSE	COF	Wed, Aug 25, 2010	37.03	37.37	36.69	37.12
3971	NYSE	COF	Tue, Aug 24, 2010	37.26	37.65	36.95	37.33
3970	NYSE	COF	Mon, Aug 23, 2010	37.97	38.43	37.81	37.88
3969	NYSE	COF	Fri, Aug 20, 2010	37.41	38.00	37.30	37.78
3968	NYSE	COF	Thu, Aug 19, 2010	38.83	38.89	37.44	37.61
3967	NYSE	COF	Wed, Aug 18, 2010	39.22	39.32	38.59	39.06
3966	NYSE	COF	Tue, Aug 17, 2010	39.29	39.87	39.00	39.12
3965	NYSE	COF	Mon, Aug 16, 2010	38.62	39.50	38.53	38.93
3964	NYSE	COF	Fri, Aug 13, 2010	38.59	39.38	38.53	38.82
3963	NYSE	COF	Thu, Aug 12, 2010	39.41	39.59	38.50	38.61
3962	NYSE	COF	Wed, Aug 11, 2010	40.70	40.96	39.84	39.86
3961	NYSE	COF	Tue, Aug 10, 2010	40.68	42.04	40.46	41.48
3960	NYSE	COF	Mon, Aug 9, 2010	41.04	41.41	40.56	41.27
3959	NYSE	COF	Fri, Aug 6, 2010	40.66	40.92	39.98	40.92
3958	NYSE	COF	Thu, Aug 5, 2010	41.21	41.70	41.06	41.17
3957	NYSE	COF	Wed, Aug 4, 2010	42.18	42.22	41.23	41.64
3956	NYSE	COF	Tue, Aug 3, 2010	42.39	42.54	41.65	41.93
3955	NYSE	COF	Mon, Aug 2, 2010	43.09	43.36	42.42	42.78
3954	NYSE	COF	Fri, Jul 30, 2010	41.94	42.51	41.67	42.33
3953	NYSE	COF	Thu, Jul 29, 2010	41.68	42.76	41.68	42.42
3952	NYSE	COF	Wed, Jul 28, 2010	41.43	42.00	41.16	41.77
3951	NYSE	COF	Tue, Jul 27, 2010	41.71	42.19	40.99	41.55
3950	NYSE	COF	Mon, Jul 26, 2010	40.72	41.70	40.59	41.45
3949	NYSE	COF	Fri, Jul 23, 2010	40.85	40.98	39.60	40.84
3948	NYSE	COF	Thu, Jul 22, 2010	40.98	42.60	40.96	42.08
3947	NYSE	COF	Wed, Jul 21, 2010	41.94	41.98	39.97	40.09
3946	NYSE	COF	Tue, Jul 20, 2010	40.19	41.50	40.02	41.46
3945	NYSE	COF	Mon, Jul 19, 2010	41.61	41.80	40.58	40.99
3944	NYSE	COF	Fri, Jul 16, 2010	42.64	42.72	41.28	41.46
3943	NYSE	COF	Thu, Jul 15, 2010	44.49	44.50	42.27	43.26
3942	NYSE	COF	Wed, Jul 14, 2010	44.61	44.62	43.84	44.53
3941	NYSE	COF	Tue, Jul 13, 2010	44.26	45.20	43.93	45.00
3940	NYSE	COF	Mon, Jul 12, 2010	43.34	43.77	43.05	43.68
3939	NYSE	COF	Fri, Jul 9, 2010	42.74	43.81	42.52	43.68
3938	NYSE	COF	Thu, Jul 8, 2010	42.65	43.20	41.89	42.78
3937	NYSE	COF	Wed, Jul 7, 2010	39.89	42.18	39.89	42.09
3936	NYSE	COF	Tue, Jul 6, 2010	39.92	40.95	39.04	39.57
3935	NYSE	COF	Fri, Jul 2, 2010	40.02	40.12	38.60	39.43
3934	NYSE	COF	Thu, Jul 1, 2010	40.25	40.78	38.66	39.58
3933	NYSE	COF	Wed, Jun 30, 2010	40.82	41.53	40.15	40.30
3932	NYSE	COF	Tue, Jun 29, 2010	42.23	42.47	40.52	40.82
3931	NYSE	COF	Mon, Jun 28, 2010	43.55	43.60	42.65	42.93
3930	NYSE	COF	Fri, Jun 25, 2010	43.10	43.59	42.16	43.44
3929	NYSE	COF	Thu, Jun 24, 2010	42.89	43.67	42.55	42.77
3928	NYSE	COF	Wed, Jun 23, 2010	43.45	43.92	42.78	43.24
3927	NYSE	COF	Tue, Jun 22, 2010	43.38	44.78	43.02	43.65
3926	NYSE	COF	Mon, Jun 21, 2010	43.21	44.19	43.13	43.33
3925	NYSE	COF	Fri, Jun 18, 2010	42.49	42.74	42.11	42.64
3924	NYSE	COF	Thu, Jun 17, 2010	42.59	42.60	41.87	42.37
3923	NYSE	COF	Wed, Jun 16, 2010	42.11	42.84	41.87	42.50
3922	NYSE	COF	Tue, Jun 15, 2010	40.71	42.62	40.67	42.53
3921	NYSE	COF	Mon, Jun 14, 2010	40.75	40.95	40.07	40.46
3920	NYSE	COF	Fri, Jun 11, 2010	39.37	40.40	39.32	40.26
3919	NYSE	COF	Thu, Jun 10, 2010	38.87	40.16	38.57	40.07
3918	NYSE	COF	Wed, Jun 9, 2010	39.33	39.54	37.83	38.02
3917	NYSE	COF	Tue, Jun 8, 2010	38.79	39.10	37.71	39.01
3916	NYSE	COF	Mon, Jun 7, 2010	39.65	40.21	38.36	38.50
3915	NYSE	COF	Fri, Jun 4, 2010	40.12	40.68	39.03	39.31
3914	NYSE	COF	Thu, Jun 3, 2010	41.74	41.93	40.77	41.19
3913	NYSE	COF	Wed, Jun 2, 2010	40.85	41.81	40.20	41.75
3912	NYSE	COF	Tue, Jun 1, 2010	40.70	41.60	40.45	40.48
3911	NYSE	COF	Fri, May 28, 2010	42.04	42.37	40.90	41.30
3910	NYSE	COF	Thu, May 27, 2010	41.29	42.28	41.07	42.21
3909	NYSE	COF	Wed, May 26, 2010	41.30	41.77	40.01	40.31
3908	NYSE	COF	Tue, May 25, 2010	39.88	40.77	39.08	40.65
3907	NYSE	COF	Mon, May 24, 2010	41.95	42.44	40.86	40.92
3906	NYSE	COF	Fri, May 21, 2010	40.44	42.04	40.26	41.81
3905	NYSE	COF	Thu, May 20, 2010	41.63	43.74	41.29	41.33
3904	NYSE	COF	Wed, May 19, 2010	41.29	43.22	41.18	42.38
3903	NYSE	COF	Tue, May 18, 2010	43.21	43.21	40.63	41.57
3902	NYSE	COF	Mon, May 17, 2010	43.31	43.79	40.86	42.61
3901	NYSE	COF	Fri, May 14, 2010	43.18	43.46	42.11	42.76
3900	NYSE	COF	Thu, May 13, 2010	46.00	46.12	44.90	44.91
3899	NYSE	COF	Wed, May 12, 2010	45.35	46.78	44.58	46.61
3898	NYSE	COF	Tue, May 11, 2010	43.41	45.78	43.28	44.78
3897	NYSE	COF	Mon, May 10, 2010	44.11	45.38	43.45	44.20
3896	NYSE	COF	Fri, May 7, 2010	43.05	43.74	40.97	42.14
3895	NYSE	COF	Thu, May 6, 2010	43.93	45.60	40.50	43.12
3894	NYSE	COF	Wed, May 5, 2010	44.14	45.60	43.67	44.24
3893	NYSE	COF	Tue, May 4, 2010	45.37	46.00	44.40	44.89
3892	NYSE	COF	Mon, May 3, 2010	43.73	46.36	43.73	46.13
3891	NYSE	COF	Fri, Apr 30, 2010	44.71	45.11	43.30	43.41
3890	NYSE	COF	Thu, Apr 29, 2010	44.37	45.32	44.19	44.87
3889	NYSE	COF	Wed, Apr 28, 2010	43.81	44.50	43.50	43.87
3888	NYSE	COF	Tue, Apr 27, 2010	44.93	45.52	43.11	43.29
3887	NYSE	COF	Mon, Apr 26, 2010	46.57	46.84	45.14	45.24
3886	NYSE	COF	Fri, Apr 23, 2010	47.73	47.73	45.20	46.73
3885	NYSE	COF	Thu, Apr 22, 2010	44.11	45.85	44.02	45.55
3884	NYSE	COF	Wed, Apr 21, 2010	44.58	45.06	44.10	44.74
3883	NYSE	COF	Tue, Apr 20, 2010	44.14	44.60	43.71	44.58
3882	NYSE	COF	Mon, Apr 19, 2010	43.10	43.82	42.70	43.81
3881	NYSE	COF	Fri, Apr 16, 2010	45.07	45.47	42.82	43.49
3880	NYSE	COF	Thu, Apr 15, 2010	46.26	46.31	45.03	45.15
3879	NYSE	COF	Wed, Apr 14, 2010	45.61	46.40	44.27	46.06
3878	NYSE	COF	Tue, Apr 13, 2010	45.14	45.20	44.51	44.95
3877	NYSE	COF	Mon, Apr 12, 2010	43.91	45.35	43.91	45.18
3876	NYSE	COF	Fri, Apr 9, 2010	44.09	44.42	43.44	43.86
3875	NYSE	COF	Thu, Apr 8, 2010	42.77	44.16	42.77	43.99
3874	NYSE	COF	Wed, Apr 7, 2010	43.02	43.68	42.74	43.15
3873	NYSE	COF	Tue, Apr 6, 2010	42.93	43.38	42.70	43.26
3872	NYSE	COF	Mon, Apr 5, 2010	41.86	43.21	41.62	43.15
3871	NYSE	COF	Thu, Apr 1, 2010	41.78	41.86	41.19	41.57
3870	NYSE	COF	Wed, Mar 31, 2010	41.54	41.83	41.14	41.41
3869	NYSE	COF	Tue, Mar 30, 2010	42.65	43.00	41.88	41.92
3868	NYSE	COF	Mon, Mar 29, 2010	42.34	42.75	41.79	42.65
3867	NYSE	COF	Fri, Mar 26, 2010	42.29	42.83	41.63	41.92
3866	NYSE	COF	Thu, Mar 25, 2010	41.56	42.79	41.56	42.05
3865	NYSE	COF	Wed, Mar 24, 2010	40.79	41.63	40.66	41.26
3864	NYSE	COF	Tue, Mar 23, 2010	40.59	41.12	40.30	40.91
3863	NYSE	COF	Mon, Mar 22, 2010	39.37	40.69	39.33	40.61
3862	NYSE	COF	Fri, Mar 19, 2010	40.94	41.23	39.75	39.77
3861	NYSE	COF	Thu, Mar 18, 2010	40.20	40.92	40.03	40.84
3860	NYSE	COF	Wed, Mar 17, 2010	40.61	40.91	39.96	40.25
3859	NYSE	COF	Tue, Mar 16, 2010	40.26	40.42	39.27	40.39
3858	NYSE	COF	Mon, Mar 15, 2010	39.90	40.43	38.95	39.98
3857	NYSE	COF	Fri, Mar 12, 2010	39.88	40.75	39.46	39.89
3856	NYSE	COF	Thu, Mar 11, 2010	38.99	39.85	38.75	39.81
3855	NYSE	COF	Wed, Mar 10, 2010	38.93	39.66	38.74	39.09
3854	NYSE	COF	Tue, Mar 9, 2010	37.68	39.13	37.50	38.66
3853	NYSE	COF	Mon, Mar 8, 2010	38.06	38.26	37.56	37.85
3852	NYSE	COF	Fri, Mar 5, 2010	36.50	38.05	36.15	37.94
3851	NYSE	COF	Thu, Mar 4, 2010	37.48	37.55	36.58	36.84
3850	NYSE	COF	Wed, Mar 3, 2010	38.04	38.76	37.46	37.76
3849	NYSE	COF	Tue, Mar 2, 2010	37.52	38.33	37.47	37.98
3848	NYSE	COF	Mon, Mar 1, 2010	37.94	38.07	37.23	37.38
3847	NYSE	COF	Fri, Feb 26, 2010	37.35	37.92	37.04	37.75
3846	NYSE	COF	Thu, Feb 25, 2010	37.03	37.43	36.40	37.37
3845	NYSE	COF	Wed, Feb 24, 2010	37.20	37.69	36.91	37.64
3844	NYSE	COF	Tue, Feb 23, 2010	38.10	38.37	36.83	37.03
3843	NYSE	COF	Mon, Feb 22, 2010	37.90	38.53	37.68	38.28
3842	NYSE	COF	Fri, Feb 19, 2010	37.27	37.85	36.86	37.79
3841	NYSE	COF	Thu, Feb 18, 2010	36.61	37.54	36.61	37.33
3840	NYSE	COF	Wed, Feb 17, 2010	36.98	37.29	36.45	36.85
3839	NYSE	COF	Tue, Feb 16, 2010	36.19	36.91	35.95	36.74
3838	NYSE	COF	Fri, Feb 12, 2010	35.10	35.38	34.68	35.14
3837	NYSE	COF	Thu, Feb 11, 2010	35.50	35.87	34.83	35.64
3836	NYSE	COF	Wed, Feb 10, 2010	35.23	36.01	34.97	35.56
3835	NYSE	COF	Tue, Feb 9, 2010	35.17	36.11	34.86	35.33
3834	NYSE	COF	Mon, Feb 8, 2010	35.41	35.76	34.60	34.63
3833	NYSE	COF	Fri, Feb 5, 2010	35.11	35.54	34.03	35.36
3832	NYSE	COF	Thu, Feb 4, 2010	36.18	36.34	34.85	34.95
3831	NYSE	COF	Wed, Feb 3, 2010	37.15	37.34	36.38	36.55
3830	NYSE	COF	Tue, Feb 2, 2010	37.47	38.44	36.92	37.43
3829	NYSE	COF	Mon, Feb 1, 2010	36.85	37.36	36.47	36.78
3828	NYSE	COF	Fri, Jan 29, 2010	37.75	37.90	36.70	36.86
3827	NYSE	COF	Thu, Jan 28, 2010	36.51	37.23	35.76	36.74
3826	NYSE	COF	Wed, Jan 27, 2010	35.31	36.86	34.65	36.55
3825	NYSE	COF	Tue, Jan 26, 2010	35.96	36.70	35.15	35.21
3824	NYSE	COF	Mon, Jan 25, 2010	38.32	38.35	35.65	36.11
3823	NYSE	COF	Fri, Jan 22, 2010	40.79	40.88	37.31	37.53
3822	NYSE	COF	Thu, Jan 21, 2010	42.86	43.54	41.45	42.70
3821	NYSE	COF	Wed, Jan 20, 2010	42.71	43.60	42.32	43.02
3820	NYSE	COF	Tue, Jan 19, 2010	40.97	43.09	40.81	43.01
3819	NYSE	COF	Fri, Jan 15, 2010	41.32	42.11	40.90	41.13
3818	NYSE	COF	Thu, Jan 14, 2010	41.81	42.10	41.29	41.67
3817	NYSE	COF	Wed, Jan 13, 2010	41.52	42.24	40.72	42.12
3816	NYSE	COF	Tue, Jan 12, 2010	41.48	42.20	41.32	41.86
3815	NYSE	COF	Mon, Jan 11, 2010	42.81	42.99	41.68	41.70
3814	NYSE	COF	Fri, Jan 8, 2010	42.43	43.19	42.01	42.46
3813	NYSE	COF	Thu, Jan 7, 2010	40.69	43.11	40.59	42.83
3812	NYSE	COF	Wed, Jan 6, 2010	40.35	40.97	40.20	40.81
3811	NYSE	COF	Tue, Jan 5, 2010	39.63	40.63	39.62	40.59
3810	NYSE	COF	Mon, Jan 4, 2010	38.66	39.14	38.55	39.05
3809	NYSE	COF	Thu, Dec 31, 2009	38.36	38.87	38.32	38.34
3808	NYSE	COF	Wed, Dec 30, 2009	38.26	38.39	37.91	38.25
3807	NYSE	COF	Tue, Dec 29, 2009	38.72	39.05	38.46	38.51
3806	NYSE	COF	Mon, Dec 28, 2009	39.12	39.23	38.38	38.54
3805	NYSE	COF	Thu, Dec 24, 2009	38.25	39.19	38.12	38.89
3804	NYSE	COF	Wed, Dec 23, 2009	38.63	38.85	37.96	38.23
3803	NYSE	COF	Tue, Dec 22, 2009	39.12	39.23	38.50	38.57
3802	NYSE	COF	Mon, Dec 21, 2009	39.80	39.96	39.14	39.16
3801	NYSE	COF	Fri, Dec 18, 2009	38.79	39.51	38.59	39.50
3800	NYSE	COF	Thu, Dec 17, 2009	39.90	40.10	38.46	38.55
3799	NYSE	COF	Wed, Dec 16, 2009	40.35	40.78	40.05	40.20
3798	NYSE	COF	Tue, Dec 15, 2009	40.48	41.00	39.84	40.09
3797	NYSE	COF	Mon, Dec 14, 2009	40.56	41.21	40.15	41.05
3796	NYSE	COF	Fri, Dec 11, 2009	38.90	40.48	38.84	40.40
3795	NYSE	COF	Thu, Dec 10, 2009	38.69	39.37	38.43	38.72
3794	NYSE	COF	Wed, Dec 9, 2009	37.60	38.78	37.49	38.61
3793	NYSE	COF	Tue, Dec 8, 2009	37.01	37.73	36.98	37.60
3792	NYSE	COF	Mon, Dec 7, 2009	38.48	38.63	37.18	37.47
3791	NYSE	COF	Fri, Dec 4, 2009	37.88	38.28	37.05	37.92
3790	NYSE	COF	Thu, Dec 3, 2009	38.63	39.00	36.64	36.92
3789	NYSE	COF	Wed, Dec 2, 2009	37.97	38.77	37.62	38.35
3788	NYSE	COF	Tue, Dec 1, 2009	38.71	38.94	37.43	38.09
3787	NYSE	COF	Mon, Nov 30, 2009	37.50	38.46	37.11	38.36
3786	NYSE	COF	Fri, Nov 27, 2009	37.39	38.07	37.01	37.24
3785	NYSE	COF	Wed, Nov 25, 2009	38.25	38.99	38.11	38.76
3784	NYSE	COF	Tue, Nov 24, 2009	37.82	38.13	37.40	38.05
3783	NYSE	COF	Mon, Nov 23, 2009	38.37	39.00	37.72	38.02
3782	NYSE	COF	Fri, Nov 20, 2009	38.01	38.62	37.58	37.70
3781	NYSE	COF	Thu, Nov 19, 2009	40.10	40.18	38.22	38.34
3780	NYSE	COF	Wed, Nov 18, 2009	40.24	40.62	39.89	40.45
3779	NYSE	COF	Tue, Nov 17, 2009	39.75	40.59	39.59	40.50
3778	NYSE	COF	Mon, Nov 16, 2009	39.34	40.59	39.08	39.89
3777	NYSE	COF	Fri, Nov 13, 2009	38.41	39.09	38.09	38.80
3776	NYSE	COF	Thu, Nov 12, 2009	39.49	39.78	38.21	38.37
3775	NYSE	COF	Wed, Nov 11, 2009	39.96	40.65	39.28	39.64
3774	NYSE	COF	Tue, Nov 10, 2009	39.44	40.03	38.76	39.69
3773	NYSE	COF	Mon, Nov 9, 2009	38.20	39.89	37.86	39.78
3772	NYSE	COF	Fri, Nov 6, 2009	37.89	38.13	36.90	37.67
3771	NYSE	COF	Thu, Nov 5, 2009	37.54	38.56	36.95	38.46
3770	NYSE	COF	Wed, Nov 4, 2009	37.97	38.62	36.97	37.19
3769	NYSE	COF	Tue, Nov 3, 2009	37.46	37.79	36.20	37.43
3768	NYSE	COF	Mon, Nov 2, 2009	36.84	38.33	36.76	38.27
3767	NYSE	COF	Fri, Oct 30, 2009	38.74	38.74	35.97	36.60
3766	NYSE	COF	Thu, Oct 29, 2009	38.01	39.01	37.43	39.00
3765	NYSE	COF	Wed, Oct 28, 2009	39.36	39.73	37.35	37.39
3764	NYSE	COF	Tue, Oct 27, 2009	39.55	40.56	39.22	39.66
3763	NYSE	COF	Mon, Oct 26, 2009	41.27	41.72	39.17	39.48
3762	NYSE	COF	Fri, Oct 23, 2009	41.89	42.90	40.21	40.95
3761	NYSE	COF	Thu, Oct 22, 2009	36.82	38.60	36.41	38.33
3760	NYSE	COF	Wed, Oct 21, 2009	36.71	38.22	36.44	36.63
3759	NYSE	COF	Tue, Oct 20, 2009	37.32	37.93	36.66	36.90
3758	NYSE	COF	Mon, Oct 19, 2009	36.80	37.78	36.35	37.28
3757	NYSE	COF	Fri, Oct 16, 2009	37.46	37.75	36.31	36.35
3756	NYSE	COF	Thu, Oct 15, 2009	37.43	38.55	36.70	38.12
3755	NYSE	COF	Wed, Oct 14, 2009	38.46	39.44	37.67	39.35
3754	NYSE	COF	Tue, Oct 13, 2009	38.01	38.43	37.46	38.19
3753	NYSE	COF	Mon, Oct 12, 2009	37.95	38.70	37.61	38.31
3752	NYSE	COF	Fri, Oct 9, 2009	37.47	37.88	36.91	37.61
3751	NYSE	COF	Thu, Oct 8, 2009	37.34	37.78	36.96	37.47
3750	NYSE	COF	Wed, Oct 7, 2009	35.76	37.05	35.66	36.94
3749	NYSE	COF	Tue, Oct 6, 2009	35.61	36.75	34.73	35.96
3748	NYSE	COF	Mon, Oct 5, 2009	34.60	36.08	34.50	35.93
3747	NYSE	COF	Fri, Oct 2, 2009	32.74	33.93	32.56	33.19
3746	NYSE	COF	Thu, Oct 1, 2009	35.41	35.59	33.56	33.64
3745	NYSE	COF	Wed, Sep 30, 2009	35.48	36.19	34.81	35.73
3744	NYSE	COF	Tue, Sep 29, 2009	36.78	36.88	35.20	35.29
3743	NYSE	COF	Mon, Sep 28, 2009	35.29	36.71	34.66	36.70
3742	NYSE	COF	Fri, Sep 25, 2009	35.62	36.00	34.64	35.14
3741	NYSE	COF	Thu, Sep 24, 2009	36.51	36.65	35.25	35.81
3740	NYSE	COF	Wed, Sep 23, 2009	37.36	37.48	36.18	36.30
3739	NYSE	COF	Tue, Sep 22, 2009	36.75	37.65	36.52	37.23
3738	NYSE	COF	Mon, Sep 21, 2009	37.05	37.34	34.73	36.29
3737	NYSE	COF	Fri, Sep 18, 2009	38.31	38.41	37.24	37.50
3736	NYSE	COF	Thu, Sep 17, 2009	38.66	39.70	37.94	38.05
3735	NYSE	COF	Wed, Sep 16, 2009	37.86	39.25	37.13	39.00
3734	NYSE	COF	Tue, Sep 15, 2009	38.14	38.14	36.41	37.42
3733	NYSE	COF	Mon, Sep 14, 2009	37.50	38.36	36.60	38.32
3732	NYSE	COF	Fri, Sep 11, 2009	38.25	38.54	37.50	37.98
3731	NYSE	COF	Thu, Sep 10, 2009	37.52	38.25	36.60	38.17
3730	NYSE	COF	Wed, Sep 9, 2009	36.45	37.77	35.66	37.47
3729	NYSE	COF	Tue, Sep 8, 2009	35.77	36.10	34.75	35.44
3728	NYSE	COF	Fri, Sep 4, 2009	34.93	35.47	34.67	35.23
3727	NYSE	COF	Thu, Sep 3, 2009	34.79	35.28	34.31	34.86
3726	NYSE	COF	Wed, Sep 2, 2009	35.17	35.40	34.26	34.34
3725	NYSE	COF	Tue, Sep 1, 2009	37.01	37.49	34.94	35.05
3724	NYSE	COF	Mon, Aug 31, 2009	36.10	37.42	35.96	37.29
3723	NYSE	COF	Fri, Aug 28, 2009	37.14	37.14	36.22	36.73
3722	NYSE	COF	Thu, Aug 27, 2009	36.40	36.74	36.02	36.63
3721	NYSE	COF	Wed, Aug 26, 2009	36.10	36.79	35.65	36.49
3720	NYSE	COF	Tue, Aug 25, 2009	36.86	36.91	36.07	36.37
3719	NYSE	COF	Mon, Aug 24, 2009	37.59	37.95	36.37	36.45
3718	NYSE	COF	Fri, Aug 21, 2009	35.68	36.58	32.42	36.48
3717	NYSE	COF	Thu, Aug 20, 2009	34.44	35.12	34.13	35.04
3716	NYSE	COF	Wed, Aug 19, 2009	34.63	34.96	34.10	34.46
3715	NYSE	COF	Tue, Aug 18, 2009	34.39	35.36	34.08	35.25
3714	NYSE	COF	Mon, Aug 17, 2009	33.98	35.30	33.60	34.06
3713	NYSE	COF	Fri, Aug 14, 2009	35.01	35.45	34.11	35.08
3712	NYSE	COF	Thu, Aug 13, 2009	34.69	35.33	34.05	35.30
3711	NYSE	COF	Wed, Aug 12, 2009	32.88	33.88	32.57	33.79
3710	NYSE	COF	Tue, Aug 11, 2009	33.65	33.91	32.27	32.76
3709	NYSE	COF	Mon, Aug 10, 2009	33.84	35.05	33.67	33.88
3708	NYSE	COF	Fri, Aug 7, 2009	32.90	34.58	32.60	34.12
3707	NYSE	COF	Thu, Aug 6, 2009	31.91	33.21	30.97	32.17
3706	NYSE	COF	Wed, Aug 5, 2009	31.41	31.68	29.98	31.45
3705	NYSE	COF	Tue, Aug 4, 2009	31.00	31.85	30.61	31.50
3704	NYSE	COF	Mon, Aug 3, 2009	31.29	31.94	30.71	31.39
3703	NYSE	COF	Fri, Jul 31, 2009	30.30	31.27	30.15	30.70
3702	NYSE	COF	Thu, Jul 30, 2009	30.39	31.63	30.10	30.41
3701	NYSE	COF	Wed, Jul 29, 2009	29.43	30.24	29.21	29.71
3700	NYSE	COF	Tue, Jul 28, 2009	29.58	30.33	29.32	29.68
3699	NYSE	COF	Mon, Jul 27, 2009	29.90	30.80	29.56	29.82
3698	NYSE	COF	Fri, Jul 24, 2009	26.56	30.59	26.40	30.07
3697	NYSE	COF	Thu, Jul 23, 2009	26.56	28.18	26.40	27.83
3696	NYSE	COF	Wed, Jul 22, 2009	25.79	26.74	25.70	26.47
3695	NYSE	COF	Tue, Jul 21, 2009	27.04	27.20	25.96	26.31
3694	NYSE	COF	Mon, Jul 20, 2009	26.65	27.35	26.41	26.71
3693	NYSE	COF	Fri, Jul 17, 2009	26.54	27.06	26.27	26.50
3692	NYSE	COF	Thu, Jul 16, 2009	25.35	27.13	25.21	26.92
3691	NYSE	COF	Wed, Jul 15, 2009	24.05	26.36	24.00	25.84
3690	NYSE	COF	Tue, Jul 14, 2009	21.90	23.28	21.29	23.11
3689	NYSE	COF	Mon, Jul 13, 2009	21.02	21.97	20.73	21.86
3688	NYSE	COF	Fri, Jul 10, 2009	20.76	20.98	20.32	20.63
3687	NYSE	COF	Thu, Jul 9, 2009	20.88	21.56	20.69	21.20
3686	NYSE	COF	Wed, Jul 8, 2009	20.62	20.92	19.73	20.57
3685	NYSE	COF	Tue, Jul 7, 2009	20.80	21.11	20.43	20.47
3684	NYSE	COF	Mon, Jul 6, 2009	20.73	21.51	20.53	20.98
3683	NYSE	COF	Thu, Jul 2, 2009	21.46	21.70	20.79	20.79
3682	NYSE	COF	Wed, Jul 1, 2009	22.01	22.47	21.74	21.87
3681	NYSE	COF	Tue, Jun 30, 2009	22.35	22.44	21.65	21.88
3680	NYSE	COF	Mon, Jun 29, 2009	22.06	22.66	21.64	22.38
3679	NYSE	COF	Fri, Jun 26, 2009	22.06	22.15	21.50	21.94
3678	NYSE	COF	Thu, Jun 25, 2009	21.12	22.18	21.00	22.16
3677	NYSE	COF	Wed, Jun 24, 2009	21.42	22.05	20.98	21.24
3676	NYSE	COF	Tue, Jun 23, 2009	20.56	21.58	20.24	21.16
3675	NYSE	COF	Mon, Jun 22, 2009	21.68	22.07	20.42	20.45
3674	NYSE	COF	Fri, Jun 19, 2009	22.59	22.59	21.59	22.33
3673	NYSE	COF	Thu, Jun 18, 2009	22.79	23.22	21.79	22.29
3672	NYSE	COF	Wed, Jun 17, 2009	22.79	23.49	21.23	22.48
3671	NYSE	COF	Tue, Jun 16, 2009	23.55	23.94	23.14	23.15
3670	NYSE	COF	Mon, Jun 15, 2009	23.54	23.85	23.20	23.40
3669	NYSE	COF	Fri, Jun 12, 2009	24.50	24.50	23.72	23.94
3668	NYSE	COF	Thu, Jun 11, 2009	24.49	24.95	24.25	24.59
3667	NYSE	COF	Wed, Jun 10, 2009	24.28	24.83	23.88	24.23
3666	NYSE	COF	Tue, Jun 9, 2009	23.91	24.61	23.85	24.05
3665	NYSE	COF	Mon, Jun 8, 2009	23.93	24.08	23.00	23.44
3664	NYSE	COF	Fri, Jun 5, 2009	25.54	25.80	24.03	24.11
3663	NYSE	COF	Thu, Jun 4, 2009	24.16	25.23	23.55	25.00
3662	NYSE	COF	Wed, Jun 3, 2009	24.05	24.83	23.62	23.91
3661	NYSE	COF	Tue, Jun 2, 2009	24.64	24.94	23.48	24.45
3660	NYSE	COF	Mon, Jun 1, 2009	24.69	25.68	24.11	24.84
3659	NYSE	COF	Fri, May 29, 2009	23.12	24.56	22.75	24.44
3658	NYSE	COF	Thu, May 28, 2009	22.63	23.39	21.77	23.27
3657	NYSE	COF	Wed, May 27, 2009	22.74	24.00	22.26	22.29
3656	NYSE	COF	Tue, May 26, 2009	21.71	22.88	21.65	22.64
3655	NYSE	COF	Fri, May 22, 2009	22.75	23.24	21.79	21.92
3654	NYSE	COF	Thu, May 21, 2009	22.93	23.88	22.17	22.93
3653	NYSE	COF	Wed, May 20, 2009	25.26	25.39	22.23	23.11
3652	NYSE	COF	Tue, May 19, 2009	25.68	26.38	24.76	24.90
3651	NYSE	COF	Mon, May 18, 2009	25.31	26.28	24.74	26.06
3650	NYSE	COF	Fri, May 15, 2009	25.29	26.80	24.16	24.54
3649	NYSE	COF	Thu, May 14, 2009	23.65	24.94	22.92	24.58
3648	NYSE	COF	Wed, May 13, 2009	24.22	24.88	23.10	23.96
3647	NYSE	COF	Tue, May 12, 2009	27.46	27.80	24.05	25.49
3646	NYSE	COF	Mon, May 11, 2009	27.74	29.09	27.10	27.10
3645	NYSE	COF	Fri, May 8, 2009	26.19	31.80	25.96	31.34
3644	NYSE	COF	Thu, May 7, 2009	26.41	27.57	25.63	26.45
3643	NYSE	COF	Wed, May 6, 2009	20.88	23.76	20.82	22.39
3642	NYSE	COF	Tue, May 5, 2009	19.81	20.64	19.23	19.47
3641	NYSE	COF	Mon, May 4, 2009	17.69	20.52	17.69	20.31
3640	NYSE	COF	Fri, May 1, 2009	16.72	17.85	16.57	17.34
3639	NYSE	COF	Thu, Apr 30, 2009	17.74	18.82	16.74	16.74
3638	NYSE	COF	Wed, Apr 29, 2009	16.63	17.62	16.37	17.48
3637	NYSE	COF	Tue, Apr 28, 2009	16.25	16.93	15.71	16.18
3636	NYSE	COF	Mon, Apr 27, 2009	18.30	18.75	16.50	16.74
3635	NYSE	COF	Fri, Apr 24, 2009	17.06	19.49	16.18	19.02
3634	NYSE	COF	Thu, Apr 23, 2009	14.58	17.27	14.50	16.93
3633	NYSE	COF	Wed, Apr 22, 2009	13.92	16.20	13.65	14.38
3632	NYSE	COF	Tue, Apr 21, 2009	12.56	15.34	12.51	15.05
3631	NYSE	COF	Mon, Apr 20, 2009	16.48	16.50	13.28	13.38
3630	NYSE	COF	Fri, Apr 17, 2009	17.41	18.50	17.15	17.85
3629	NYSE	COF	Thu, Apr 16, 2009	16.78	18.60	16.21	17.86
3628	NYSE	COF	Wed, Apr 15, 2009	16.04	17.48	15.29	17.32
3627	NYSE	COF	Tue, Apr 14, 2009	18.53	19.87	16.87	17.07
3626	NYSE	COF	Mon, Apr 13, 2009	16.72	19.49	16.72	19.21
3625	NYSE	COF	Thu, Apr 9, 2009	15.20	18.21	15.06	17.46
3624	NYSE	COF	Wed, Apr 8, 2009	12.96	13.99	12.86	13.81
3623	NYSE	COF	Tue, Apr 7, 2009	12.33	13.56	12.28	12.81
3622	NYSE	COF	Mon, Apr 6, 2009	13.25	13.61	12.56	12.82
3621	NYSE	COF	Fri, Apr 3, 2009	12.67	13.95	12.25	13.82
3620	NYSE	COF	Thu, Apr 2, 2009	13.99	14.12	12.42	13.14
3619	NYSE	COF	Wed, Apr 1, 2009	11.56	13.18	11.56	12.97
3618	NYSE	COF	Tue, Mar 31, 2009	11.74	12.60	11.28	12.24
3617	NYSE	COF	Mon, Mar 30, 2009	13.69	13.69	11.14	11.35
3616	NYSE	COF	Fri, Mar 27, 2009	14.23	15.00	14.12	14.23
3615	NYSE	COF	Thu, Mar 26, 2009	14.75	15.16	13.73	14.81
3614	NYSE	COF	Wed, Mar 25, 2009	13.94	14.61	13.21	14.46
3613	NYSE	COF	Tue, Mar 24, 2009	13.06	14.45	12.71	13.31
3612	NYSE	COF	Mon, Mar 23, 2009	11.99	13.62	11.99	13.62
3611	NYSE	COF	Fri, Mar 20, 2009	12.25	12.35	10.83	11.34
3610	NYSE	COF	Thu, Mar 19, 2009	14.25	14.97	12.21	12.30
3609	NYSE	COF	Wed, Mar 18, 2009	12.80	14.42	11.93	14.23
3608	NYSE	COF	Tue, Mar 17, 2009	12.48	13.37	12.07	13.37
3607	NYSE	COF	Mon, Mar 16, 2009	13.21	14.02	12.52	12.57
3606	NYSE	COF	Fri, Mar 13, 2009	13.41	13.42	11.50	12.56
3605	NYSE	COF	Thu, Mar 12, 2009	10.77	13.73	10.47	13.31
3604	NYSE	COF	Wed, Mar 11, 2009	10.00	11.11	9.40	10.82
3603	NYSE	COF	Tue, Mar 10, 2009	9.98	10.20	8.95	10.05
3602	NYSE	COF	Mon, Mar 9, 2009	7.95	9.67	7.80	8.73
3601	NYSE	COF	Fri, Mar 6, 2009	9.24	9.34	7.98	8.31
3600	NYSE	COF	Thu, Mar 5, 2009	9.80	10.44	8.68	8.99
3599	NYSE	COF	Wed, Mar 4, 2009	10.79	12.00	9.12	10.45
3598	NYSE	COF	Tue, Mar 3, 2009	10.63	10.81	9.87	10.20
3597	NYSE	COF	Mon, Mar 2, 2009	11.50	11.93	10.01	10.10
3596	NYSE	COF	Fri, Feb 27, 2009	12.06	13.25	11.91	12.05
3595	NYSE	COF	Thu, Feb 26, 2009	13.36	15.10	12.51	12.98
3594	NYSE	COF	Wed, Feb 25, 2009	11.09	12.99	10.06	12.27
3593	NYSE	COF	Tue, Feb 24, 2009	8.70	11.58	8.68	11.31
3592	NYSE	COF	Mon, Feb 23, 2009	10.45	10.55	9.08	9.13
3591	NYSE	COF	Fri, Feb 20, 2009	8.78	10.35	8.50	10.01
3590	NYSE	COF	Thu, Feb 19, 2009	11.22	11.53	8.92	9.04
3589	NYSE	COF	Wed, Feb 18, 2009	10.47	11.09	9.57	10.95
3588	NYSE	COF	Tue, Feb 17, 2009	11.55	11.82	9.69	10.13
3587	NYSE	COF	Fri, Feb 13, 2009	12.23	12.65	11.55	12.11
3586	NYSE	COF	Thu, Feb 12, 2009	12.77	13.25	11.45	12.28
3585	NYSE	COF	Wed, Feb 11, 2009	13.10	13.60	12.83	13.51
3584	NYSE	COF	Tue, Feb 10, 2009	14.75	14.96	12.63	12.85
3583	NYSE	COF	Mon, Feb 9, 2009	14.49	15.67	14.12	14.95
3582	NYSE	COF	Fri, Feb 6, 2009	14.25	15.46	14.14	14.50
3581	NYSE	COF	Thu, Feb 5, 2009	14.36	15.11	13.76	14.21
3580	NYSE	COF	Wed, Feb 4, 2009	15.49	15.78	14.34	14.53
3579	NYSE	COF	Tue, Feb 3, 2009	16.87	17.10	14.82	14.99
3578	NYSE	COF	Mon, Feb 2, 2009	15.67	17.00	15.20	16.83
3577	NYSE	COF	Fri, Jan 30, 2009	17.24	17.40	15.51	15.84
3576	NYSE	COF	Thu, Jan 29, 2009	19.43	19.80	16.76	16.87
3575	NYSE	COF	Wed, Jan 28, 2009	19.27	20.80	18.53	20.30
3574	NYSE	COF	Tue, Jan 27, 2009	18.83	18.97	17.29	17.90
3573	NYSE	COF	Mon, Jan 26, 2009	19.18	19.91	18.25	18.57
3572	NYSE	COF	Fri, Jan 23, 2009	18.77	19.85	16.91	19.32
3571	NYSE	COF	Thu, Jan 22, 2009	21.88	23.25	20.98	21.94
3570	NYSE	COF	Wed, Jan 21, 2009	24.01	24.42	20.15	22.96
3569	NYSE	COF	Tue, Jan 20, 2009	23.02	24.76	22.63	22.92
3568	NYSE	COF	Fri, Jan 16, 2009	26.25	26.79	23.89	24.10
3567	NYSE	COF	Thu, Jan 15, 2009	25.58	26.67	24.40	25.47
3566	NYSE	COF	Wed, Jan 14, 2009	26.93	27.20	25.30	25.58
3565	NYSE	COF	Tue, Jan 13, 2009	26.84	28.55	26.59	27.94
3564	NYSE	COF	Mon, Jan 12, 2009	29.15	29.42	26.86	27.14
3563	NYSE	COF	Fri, Jan 9, 2009	31.03	31.03	29.13	29.33
3562	NYSE	COF	Thu, Jan 8, 2009	31.07	31.99	30.45	30.93
3561	NYSE	COF	Wed, Jan 7, 2009	33.01	33.49	31.48	31.68
3560	NYSE	COF	Tue, Jan 6, 2009	34.00	34.67	32.48	34.14
3559	NYSE	COF	Mon, Jan 5, 2009	32.39	33.75	32.01	33.04
3558	NYSE	COF	Fri, Jan 2, 2009	31.80	33.54	31.45	33.31
3557	NYSE	COF	Wed, Dec 31, 2008	30.78	32.34	30.74	31.89
3556	NYSE	COF	Tue, Dec 30, 2008	29.77	30.99	29.13	30.86
3555	NYSE	COF	Mon, Dec 29, 2008	29.31	29.78	28.88	29.31
3554	NYSE	COF	Fri, Dec 26, 2008	29.96	29.99	28.99	29.48
3553	NYSE	COF	Wed, Dec 24, 2008	29.38	29.53	28.75	29.40
3552	NYSE	COF	Tue, Dec 23, 2008	30.49	30.49	28.75	29.00
3551	NYSE	COF	Mon, Dec 22, 2008	30.93	31.33	29.67	29.94
3550	NYSE	COF	Fri, Dec 19, 2008	30.12	31.40	28.81	30.97
3549	NYSE	COF	Thu, Dec 18, 2008	29.72	30.41	29.19	29.76
3548	NYSE	COF	Wed, Dec 17, 2008	28.85	29.88	28.10	29.47
3547	NYSE	COF	Tue, Dec 16, 2008	26.78	29.64	26.22	29.46
3546	NYSE	COF	Mon, Dec 15, 2008	27.82	28.20	25.78	26.11
3545	NYSE	COF	Fri, Dec 12, 2008	26.34	28.78	26.25	28.12
3544	NYSE	COF	Thu, Dec 11, 2008	31.32	31.79	27.66	27.85
3543	NYSE	COF	Wed, Dec 10, 2008	33.00	33.35	30.98	32.08
3542	NYSE	COF	Tue, Dec 9, 2008	33.48	34.76	32.61	32.88
3541	NYSE	COF	Mon, Dec 8, 2008	34.00	34.50	32.10	34.33
3540	NYSE	COF	Fri, Dec 5, 2008	29.62	32.79	29.18	32.72
3539	NYSE	COF	Thu, Dec 4, 2008	30.75	33.02	30.26	30.99
3538	NYSE	COF	Wed, Dec 3, 2008	28.07	31.70	28.07	31.59
3537	NYSE	COF	Tue, Dec 2, 2008	27.20	29.45	25.99	29.29
3536	NYSE	COF	Mon, Dec 1, 2008	32.96	33.13	26.60	27.13
3535	NYSE	COF	Fri, Nov 28, 2008	33.51	36.30	33.51	34.41
3534	NYSE	COF	Wed, Nov 26, 2008	32.66	34.85	31.87	34.62
3533	NYSE	COF	Tue, Nov 25, 2008	33.57	35.25	33.00	33.70
3532	NYSE	COF	Mon, Nov 24, 2008	27.70	32.49	26.23	31.75
3531	NYSE	COF	Fri, Nov 21, 2008	26.35	27.20	23.28	26.83
3530	NYSE	COF	Thu, Nov 20, 2008	25.66	28.95	24.85	25.19
3529	NYSE	COF	Wed, Nov 19, 2008	28.68	29.00	26.20	26.50
3528	NYSE	COF	Tue, Nov 18, 2008	30.07	31.02	26.87	29.25
3527	NYSE	COF	Mon, Nov 17, 2008	30.02	31.27	29.27	29.87
3526	NYSE	COF	Fri, Nov 14, 2008	32.54	34.98	31.11	31.19
3525	NYSE	COF	Thu, Nov 13, 2008	30.20	34.65	28.98	33.56
3524	NYSE	COF	Wed, Nov 12, 2008	30.45	32.00	29.52	30.04
3523	NYSE	COF	Tue, Nov 11, 2008	31.65	33.59	30.34	32.05
3522	NYSE	COF	Mon, Nov 10, 2008	35.72	35.72	31.85	32.56
3521	NYSE	COF	Fri, Nov 7, 2008	35.39	35.91	33.51	34.56
3520	NYSE	COF	Thu, Nov 6, 2008	37.45	38.50	34.19	34.80
3519	NYSE	COF	Wed, Nov 5, 2008	41.56	42.65	38.00	38.23
3518	NYSE	COF	Tue, Nov 4, 2008	40.01	42.99	40.01	42.82
3517	NYSE	COF	Mon, Nov 3, 2008	39.20	39.85	38.57	39.62
3516	NYSE	COF	Fri, Oct 31, 2008	37.07	40.15	37.04	39.12
3515	NYSE	COF	Thu, Oct 30, 2008	39.00	39.65	37.60	38.12
3514	NYSE	COF	Wed, Oct 29, 2008	39.01	40.47	37.02	37.85
3513	NYSE	COF	Tue, Oct 28, 2008	35.05	40.04	34.38	39.90
3512	NYSE	COF	Mon, Oct 27, 2008	35.77	37.77	34.29	34.40
3511	NYSE	COF	Fri, Oct 24, 2008	32.05	37.04	31.16	35.30
3510	NYSE	COF	Thu, Oct 23, 2008	35.93	37.17	32.95	35.71
3509	NYSE	COF	Wed, Oct 22, 2008	37.12	38.94	35.00	36.40
3508	NYSE	COF	Tue, Oct 21, 2008	39.74	40.88	38.17	38.88
3507	NYSE	COF	Mon, Oct 20, 2008	40.50	40.53	37.36	40.28
3506	NYSE	COF	Fri, Oct 17, 2008	38.95	42.32	35.42	39.92
3505	NYSE	COF	Thu, Oct 16, 2008	37.62	39.77	34.80	38.70
3504	NYSE	COF	Wed, Oct 15, 2008	42.60	37.76	37.10	37.76
3503	NYSE	COF	Tue, Oct 14, 2008	43.47	46.29	41.97	44.47
3502	NYSE	COF	Mon, Oct 13, 2008	38.67	39.74	35.88	39.74
3501	NYSE	COF	Fri, Oct 10, 2008	31.70	37.85	31.48	35.54
3500	NYSE	COF	Thu, Oct 9, 2008	37.40	38.33	30.88	33.41
3499	NYSE	COF	Wed, Oct 8, 2008	36.05	40.57	35.79	35.79
3498	NYSE	COF	Tue, Oct 7, 2008	42.83	42.83	37.56	37.56
3497	NYSE	COF	Mon, Oct 6, 2008	43.00	44.90	40.00	41.69
3496	NYSE	COF	Fri, Oct 3, 2008	47.66	49.50	44.00	44.90
3495	NYSE	COF	Thu, Oct 2, 2008	51.40	51.64	45.91	46.78
3494	NYSE	COF	Wed, Oct 1, 2008	49.26	51.74	48.66	51.42
3493	NYSE	COF	Tue, Sep 30, 2008	47.49	53.00	45.90	51.00
3492	NYSE	COF	Mon, Sep 29, 2008	53.47	53.47	44.00	44.00
3491	NYSE	COF	Fri, Sep 26, 2008	48.25	55.00	47.60	54.55
3490	NYSE	COF	Thu, Sep 25, 2008	49.00	52.01	48.10	49.80
3489	NYSE	COF	Wed, Sep 24, 2008	53.87	54.00	51.00	52.49
3488	NYSE	COF	Tue, Sep 23, 2008	53.01	55.02	52.04	53.72
3487	NYSE	COF	Mon, Sep 22, 2008	57.62	63.50	53.79	54.45
3486	NYSE	COF	Fri, Sep 19, 2008	60.80	61.46	54.67	56.05
3485	NYSE	COF	Thu, Sep 18, 2008	46.97	55.50	45.07	54.00
3484	NYSE	COF	Wed, Sep 17, 2008	47.60	48.18	44.05	46.34
3483	NYSE	COF	Tue, Sep 16, 2008	43.42	49.09	42.47	49.04
3482	NYSE	COF	Mon, Sep 15, 2008	44.29	47.05	44.05	44.70
3481	NYSE	COF	Fri, Sep 12, 2008	45.40	46.94	44.62	45.94
3480	NYSE	COF	Thu, Sep 11, 2008	43.95	47.09	43.71	46.34
3479	NYSE	COF	Wed, Sep 10, 2008	46.03	46.98	45.20	45.58
3478	NYSE	COF	Tue, Sep 9, 2008	47.99	49.08	45.36	45.50
3477	NYSE	COF	Mon, Sep 8, 2008	47.84	48.73	45.31	48.73
3476	NYSE	COF	Fri, Sep 5, 2008	42.10	44.89	42.02	44.71
3475	NYSE	COF	Thu, Sep 4, 2008	44.40	45.04	43.21	43.33
3474	NYSE	COF	Wed, Sep 3, 2008	44.94	45.89	44.42	45.66
3473	NYSE	COF	Tue, Sep 2, 2008	45.47	45.86	43.80	44.92
3472	NYSE	COF	Fri, Aug 29, 2008	43.75	44.97	43.43	44.14
3471	NYSE	COF	Thu, Aug 28, 2008	43.02	44.36	42.52	44.14
3470	NYSE	COF	Wed, Aug 27, 2008	41.77	42.74	41.11	42.59
3469	NYSE	COF	Tue, Aug 26, 2008	41.53	42.15	40.77	41.83
3468	NYSE	COF	Mon, Aug 25, 2008	41.62	42.41	41.34	41.67
3467	NYSE	COF	Fri, Aug 22, 2008	42.69	42.80	40.74	42.35
3466	NYSE	COF	Thu, Aug 21, 2008	40.00	41.48	39.75	41.22
3465	NYSE	COF	Wed, Aug 20, 2008	40.55	41.43	39.21	41.29
3464	NYSE	COF	Tue, Aug 19, 2008	40.99	41.06	39.56	40.35
3463	NYSE	COF	Mon, Aug 18, 2008	43.62	43.96	41.56	41.79
3462	NYSE	COF	Fri, Aug 15, 2008	42.08	43.99	42.08	43.95
3461	NYSE	COF	Thu, Aug 14, 2008	40.28	42.32	40.11	41.78
3460	NYSE	COF	Wed, Aug 13, 2008	42.46	42.50	40.50	40.79
3459	NYSE	COF	Tue, Aug 12, 2008	45.39	45.95	42.72	43.16
3458	NYSE	COF	Mon, Aug 11, 2008	43.13	47.08	42.86	46.00
3457	NYSE	COF	Fri, Aug 8, 2008	41.40	44.02	40.57	43.39
3456	NYSE	COF	Thu, Aug 7, 2008	43.37	45.17	41.06	42.00
3455	NYSE	COF	Wed, Aug 6, 2008	44.10	45.93	43.03	45.01
3454	NYSE	COF	Tue, Aug 5, 2008	40.91	45.66	40.80	45.23
3453	NYSE	COF	Mon, Aug 4, 2008	41.19	41.63	39.41	40.55
3452	NYSE	COF	Fri, Aug 1, 2008	42.28	42.43	40.40	41.51
3451	NYSE	COF	Thu, Jul 31, 2008	40.87	43.04	40.43	41.86
3450	NYSE	COF	Wed, Jul 30, 2008	42.22	44.32	40.56	42.33
3449	NYSE	COF	Tue, Jul 29, 2008	37.20	41.01	36.89	40.99
3448	NYSE	COF	Mon, Jul 28, 2008	39.00	39.99	36.91	37.08
3447	NYSE	COF	Fri, Jul 25, 2008	40.14	40.49	38.00	39.27
3446	NYSE	COF	Thu, Jul 24, 2008	43.44	43.75	39.20	39.67
3445	NYSE	COF	Wed, Jul 23, 2008	42.00	46.18	40.69	43.25
3444	NYSE	COF	Tue, Jul 22, 2008	39.68	42.31	38.20	42.20
3443	NYSE	COF	Mon, Jul 21, 2008	42.66	44.65	41.75	42.08
3442	NYSE	COF	Fri, Jul 18, 2008	42.04	42.95	40.58	42.87
3441	NYSE	COF	Thu, Jul 17, 2008	38.80	44.24	38.80	42.80
3440	NYSE	COF	Wed, Jul 16, 2008	34.52	37.59	33.30	37.28
3439	NYSE	COF	Tue, Jul 15, 2008	34.63	35.86	30.82	33.75
3438	NYSE	COF	Mon, Jul 14, 2008	39.43	39.49	35.52	35.70
3437	NYSE	COF	Fri, Jul 11, 2008	39.28	40.90	37.61	38.56
3436	NYSE	COF	Thu, Jul 10, 2008	39.10	41.18	38.53	40.35
3435	NYSE	COF	Wed, Jul 9, 2008	41.36	41.89	39.32	39.40
3434	NYSE	COF	Tue, Jul 8, 2008	36.90	41.26	36.53	41.06
3433	NYSE	COF	Mon, Jul 7, 2008	39.10	39.79	36.07	37.33
3432	NYSE	COF	Thu, Jul 3, 2008	39.30	39.88	38.01	38.44
3431	NYSE	COF	Wed, Jul 2, 2008	40.18	41.16	38.80	38.89
3430	NYSE	COF	Tue, Jul 1, 2008	37.70	40.36	37.47	40.14
3429	NYSE	COF	Mon, Jun 30, 2008	39.76	39.89	37.91	38.01
3428	NYSE	COF	Fri, Jun 27, 2008	38.53	39.01	37.31	38.31
3427	NYSE	COF	Thu, Jun 26, 2008	39.51	39.66	38.50	38.65
3426	NYSE	COF	Wed, Jun 25, 2008	41.14	43.50	40.21	41.13
3425	NYSE	COF	Tue, Jun 24, 2008	39.30	41.91	39.04	40.98
3424	NYSE	COF	Mon, Jun 23, 2008	41.00	41.35	38.96	39.52
3423	NYSE	COF	Fri, Jun 20, 2008	41.03	42.30	40.56	40.90
3422	NYSE	COF	Thu, Jun 19, 2008	42.25	42.70	40.50	41.88
3421	NYSE	COF	Wed, Jun 18, 2008	43.07	43.23	40.90	42.36
3420	NYSE	COF	Tue, Jun 17, 2008	46.17	46.33	43.86	43.87
3419	NYSE	COF	Mon, Jun 16, 2008	44.32	46.67	43.74	45.64
3418	NYSE	COF	Fri, Jun 13, 2008	44.37	44.90	42.87	44.62
3417	NYSE	COF	Thu, Jun 12, 2008	42.95	45.03	42.88	43.56
3416	NYSE	COF	Wed, Jun 11, 2008	44.33	44.39	42.34	42.52
3415	NYSE	COF	Tue, Jun 10, 2008	43.91	45.10	43.51	44.08
3414	NYSE	COF	Mon, Jun 9, 2008	46.19	47.69	43.92	44.44
3413	NYSE	COF	Fri, Jun 6, 2008	48.30	48.30	45.93	46.15
3412	NYSE	COF	Thu, Jun 5, 2008	47.55	49.90	47.23	49.62
3411	NYSE	COF	Wed, Jun 4, 2008	46.53	48.82	46.45	47.18
3410	NYSE	COF	Tue, Jun 3, 2008	47.13	47.78	45.97	46.88
3409	NYSE	COF	Mon, Jun 2, 2008	47.84	47.84	46.18	46.56
3408	NYSE	COF	Fri, May 30, 2008	48.39	48.91	47.63	48.12
3407	NYSE	COF	Thu, May 29, 2008	48.51	49.10	47.74	48.58
3406	NYSE	COF	Wed, May 28, 2008	48.89	49.12	47.39	48.52
3405	NYSE	COF	Tue, May 27, 2008	47.48	49.04	47.48	48.59
3404	NYSE	COF	Fri, May 23, 2008	48.42	48.48	47.23	47.47
3403	NYSE	COF	Thu, May 22, 2008	47.95	49.42	47.35	48.92
3402	NYSE	COF	Wed, May 21, 2008	49.75	50.36	47.78	47.98
3401	NYSE	COF	Tue, May 20, 2008	50.85	50.85	49.20	49.76
3400	NYSE	COF	Mon, May 19, 2008	51.77	53.77	51.42	51.71
3399	NYSE	COF	Fri, May 16, 2008	52.69	52.73	50.91	51.65
3398	NYSE	COF	Thu, May 15, 2008	51.17	52.88	51.01	52.70
3397	NYSE	COF	Wed, May 14, 2008	52.09	52.50	51.07	51.25
3396	NYSE	COF	Tue, May 13, 2008	53.31	53.74	51.51	51.75
3395	NYSE	COF	Mon, May 12, 2008	53.12	54.35	52.46	53.92
3394	NYSE	COF	Fri, May 9, 2008	53.27	54.38	52.58	52.91
3393	NYSE	COF	Thu, May 8, 2008	54.29	54.38	52.68	53.76
3392	NYSE	COF	Wed, May 7, 2008	56.10	56.50	53.96	54.20
3391	NYSE	COF	Tue, May 6, 2008	54.36	56.99	53.80	55.96
3390	NYSE	COF	Mon, May 5, 2008	54.53	56.75	54.50	55.40
3389	NYSE	COF	Fri, May 2, 2008	56.80	57.68	54.67	55.23
3388	NYSE	COF	Thu, May 1, 2008	53.03	55.90	52.51	55.82
3387	NYSE	COF	Wed, Apr 30, 2008	53.83	54.15	52.55	53.00
3386	NYSE	COF	Tue, Apr 29, 2008	53.70	54.76	52.90	53.61
3385	NYSE	COF	Mon, Apr 28, 2008	51.20	54.58	50.29	53.82
3384	NYSE	COF	Fri, Apr 25, 2008	49.31	51.10	48.73	50.91
3383	NYSE	COF	Thu, Apr 24, 2008	45.89	48.70	45.87	48.45
3382	NYSE	COF	Wed, Apr 23, 2008	46.66	46.80	45.02	45.92
3381	NYSE	COF	Tue, Apr 22, 2008	47.55	47.85	45.96	46.38
3380	NYSE	COF	Mon, Apr 21, 2008	46.86	48.39	46.80	47.86
3379	NYSE	COF	Fri, Apr 18, 2008	49.96	51.00	46.82	47.21
3378	NYSE	COF	Thu, Apr 17, 2008	45.91	49.40	45.44	48.74
3377	NYSE	COF	Wed, Apr 16, 2008	47.24	47.38	45.90	46.25
3376	NYSE	COF	Tue, Apr 15, 2008	47.35	48.80	45.89	45.97
3375	NYSE	COF	Mon, Apr 14, 2008	47.76	48.00	46.54	47.12
3374	NYSE	COF	Fri, Apr 11, 2008	48.12	50.05	47.88	48.30
3373	NYSE	COF	Thu, Apr 10, 2008	49.70	50.70	48.71	49.62
3372	NYSE	COF	Wed, Apr 9, 2008	53.42	53.50	50.11	50.63
3371	NYSE	COF	Tue, Apr 8, 2008	52.30	54.00	51.75	53.51
3370	NYSE	COF	Mon, Apr 7, 2008	52.00	54.98	51.70	53.06
3369	NYSE	COF	Fri, Apr 4, 2008	52.51	53.25	50.92	51.27
3368	NYSE	COF	Thu, Apr 3, 2008	51.45	53.19	51.08	52.99
3367	NYSE	COF	Wed, Apr 2, 2008	53.67	55.00	52.51	53.18
3366	NYSE	COF	Tue, Apr 1, 2008	50.51	53.57	50.51	53.48
3365	NYSE	COF	Mon, Mar 31, 2008	48.77	50.19	48.00	49.22
3364	NYSE	COF	Fri, Mar 28, 2008	50.91	51.37	48.60	48.99
3363	NYSE	COF	Thu, Mar 27, 2008	51.81	52.48	49.83	50.47
3362	NYSE	COF	Wed, Mar 26, 2008	51.93	52.48	51.00	51.25
3361	NYSE	COF	Tue, Mar 25, 2008	52.81	54.01	51.01	53.05
3360	NYSE	COF	Mon, Mar 24, 2008	54.31	57.44	53.11	54.35
3359	NYSE	COF	Thu, Mar 20, 2008	49.42	53.95	49.42	53.25
3358	NYSE	COF	Wed, Mar 19, 2008	51.65	54.46	49.01	49.46
3357	NYSE	COF	Tue, Mar 18, 2008	49.21	51.58	48.33	51.49
3356	NYSE	COF	Mon, Mar 17, 2008	44.18	48.47	44.10	47.46
3355	NYSE	COF	Fri, Mar 14, 2008	50.03	51.23	46.90	47.86
3354	NYSE	COF	Thu, Mar 13, 2008	46.50	50.16	45.71	49.54
3353	NYSE	COF	Wed, Mar 12, 2008	46.37	50.76	46.37	47.65
3352	NYSE	COF	Tue, Mar 11, 2008	44.85	46.75	42.59	46.72
3351	NYSE	COF	Mon, Mar 10, 2008	43.49	43.70	40.75	41.26
3350	NYSE	COF	Fri, Mar 7, 2008	42.08	44.42	41.70	43.36
3349	NYSE	COF	Thu, Mar 6, 2008	43.70	44.05	42.34	42.50
3348	NYSE	COF	Wed, Mar 5, 2008	45.81	46.63	43.99	44.32
3347	NYSE	COF	Tue, Mar 4, 2008	44.63	45.93	43.15	45.42
3346	NYSE	COF	Mon, Mar 3, 2008	45.89	46.70	44.75	44.97
3345	NYSE	COF	Fri, Feb 29, 2008	47.98	48.30	45.74	46.03
3344	NYSE	COF	Thu, Feb 28, 2008	49.57	49.75	48.19	48.42
3343	NYSE	COF	Wed, Feb 27, 2008	49.00	50.89	48.65	49.83
3342	NYSE	COF	Tue, Feb 26, 2008	48.21	50.77	47.27	49.94
3341	NYSE	COF	Mon, Feb 25, 2008	47.85	48.96	46.28	48.54
3340	NYSE	COF	Fri, Feb 22, 2008	47.87	48.22	45.99	47.92
3339	NYSE	COF	Thu, Feb 21, 2008	49.90	50.44	47.45	47.68
3338	NYSE	COF	Wed, Feb 20, 2008	47.55	49.84	47.50	49.33
3337	NYSE	COF	Tue, Feb 19, 2008	48.49	48.85	47.10	48.06
3336	NYSE	COF	Fri, Feb 15, 2008	47.32	47.80	46.50	47.66
3335	NYSE	COF	Thu, Feb 14, 2008	48.49	49.47	47.21	47.59
3334	NYSE	COF	Wed, Feb 13, 2008	48.31	49.25	47.18	49.08
3333	NYSE	COF	Tue, Feb 12, 2008	47.49	49.27	46.59	47.45
3332	NYSE	COF	Mon, Feb 11, 2008	49.05	49.27	46.14	46.82
3331	NYSE	COF	Fri, Feb 8, 2008	49.43	50.97	47.36	48.98
3330	NYSE	COF	Thu, Feb 7, 2008	48.70	50.77	47.39	50.10
3329	NYSE	COF	Wed, Feb 6, 2008	50.65	52.76	49.37	49.56
3328	NYSE	COF	Tue, Feb 5, 2008	50.73	52.27	49.96	50.20
3327	NYSE	COF	Mon, Feb 4, 2008	55.55	55.56	52.17	52.65
3326	NYSE	COF	Fri, Feb 1, 2008	55.43	57.68	55.04	56.97
3325	NYSE	COF	Thu, Jan 31, 2008	50.69	55.89	49.23	54.66
3324	NYSE	COF	Wed, Jan 30, 2008	51.43	54.13	50.09	51.70
3323	NYSE	COF	Tue, Jan 29, 2008	50.30	52.30	49.40	51.69
3322	NYSE	COF	Mon, Jan 28, 2008	46.48	50.04	44.82	49.89
3321	NYSE	COF	Fri, Jan 25, 2008	48.38	49.29	45.50	46.51
3320	NYSE	COF	Thu, Jan 24, 2008	47.00	49.75	44.23	47.75
3319	NYSE	COF	Wed, Jan 23, 2008	38.77	44.72	37.59	44.20
3318	NYSE	COF	Tue, Jan 22, 2008	37.41	41.37	37.41	39.73
3317	NYSE	COF	Fri, Jan 18, 2008	41.43	42.75	39.18	39.68
3316	NYSE	COF	Thu, Jan 17, 2008	43.17	44.00	40.56	41.06
3315	NYSE	COF	Wed, Jan 16, 2008	41.82	44.38	41.11	43.54
3314	NYSE	COF	Tue, Jan 15, 2008	41.32	42.38	41.10	42.00
3313	NYSE	COF	Mon, Jan 14, 2008	42.86	43.51	40.80	43.07
3312	NYSE	COF	Fri, Jan 11, 2008	40.79	43.41	40.61	42.59
3311	NYSE	COF	Thu, Jan 10, 2008	40.42	44.25	38.85	42.92
3310	NYSE	COF	Wed, Jan 9, 2008	43.02	43.87	41.23	43.35
3309	NYSE	COF	Tue, Jan 8, 2008	47.18	47.75	42.60	43.19
3308	NYSE	COF	Mon, Jan 7, 2008	46.16	48.02	45.20	46.85
3307	NYSE	COF	Fri, Jan 4, 2008	45.76	46.23	44.72	45.97
3306	NYSE	COF	Thu, Jan 3, 2008	47.74	47.98	46.26	46.67
3305	NYSE	COF	Wed, Jan 2, 2008	47.76	48.77	46.16	47.35
3304	NYSE	COF	Mon, Dec 31, 2007	46.25	47.99	45.10	47.26
3303	NYSE	COF	Fri, Dec 28, 2007	46.70	47.38	46.16	46.57
3302	NYSE	COF	Thu, Dec 27, 2007	47.35	47.64	46.65	46.69
3301	NYSE	COF	Wed, Dec 26, 2007	47.62	48.11	47.16	47.84
3300	NYSE	COF	Mon, Dec 24, 2007	47.52	48.65	47.52	48.21
3299	NYSE	COF	Fri, Dec 21, 2007	46.39	47.83	46.01	47.68
3298	NYSE	COF	Thu, Dec 20, 2007	46.26	46.77	44.88	45.91
3297	NYSE	COF	Wed, Dec 19, 2007	46.60	47.32	45.69	46.00
3296	NYSE	COF	Tue, Dec 18, 2007	45.97	46.99	45.21	46.50
3295	NYSE	COF	Mon, Dec 17, 2007	45.54	47.65	44.40	45.66
3294	NYSE	COF	Fri, Dec 14, 2007	47.66	48.36	47.15	47.20
3293	NYSE	COF	Thu, Dec 13, 2007	47.40	48.79	45.94	48.61
3292	NYSE	COF	Wed, Dec 12, 2007	51.06	51.52	47.08	48.27
3291	NYSE	COF	Tue, Dec 11, 2007	52.20	53.51	49.49	49.93
3290	NYSE	COF	Mon, Dec 10, 2007	49.84	52.14	49.84	52.07
3289	NYSE	COF	Fri, Dec 7, 2007	50.11	50.84	49.16	49.80
3288	NYSE	COF	Thu, Dec 6, 2007	49.78	52.50	49.39	52.43
3287	NYSE	COF	Wed, Dec 5, 2007	50.46	50.97	49.44	49.93
3286	NYSE	COF	Tue, Dec 4, 2007	50.49	50.97	49.17	49.90
3285	NYSE	COF	Mon, Dec 3, 2007	54.01	54.24	50.30	50.89
3284	NYSE	COF	Fri, Nov 30, 2007	54.10	56.95	52.87	53.31
3283	NYSE	COF	Thu, Nov 29, 2007	53.33	53.33	51.27	51.92
3282	NYSE	COF	Wed, Nov 28, 2007	50.30	53.67	50.25	53.61
3281	NYSE	COF	Tue, Nov 27, 2007	49.55	50.08	47.91	49.17
3280	NYSE	COF	Mon, Nov 26, 2007	52.07	52.10	49.09	49.20
3279	NYSE	COF	Fri, Nov 23, 2007	50.04	52.42	50.04	52.07
3278	NYSE	COF	Wed, Nov 21, 2007	50.22	51.34	48.83	49.81
3277	NYSE	COF	Tue, Nov 20, 2007	51.50	51.80	49.22	50.74
3276	NYSE	COF	Mon, Nov 19, 2007	52.61	52.92	50.35	51.50
3275	NYSE	COF	Fri, Nov 16, 2007	53.16	53.97	52.06	53.05
3274	NYSE	COF	Thu, Nov 15, 2007	54.97	54.97	52.50	52.79
3273	NYSE	COF	Wed, Nov 14, 2007	57.93	59.29	54.48	55.30
3272	NYSE	COF	Tue, Nov 13, 2007	54.84	57.05	54.60	56.93
3271	NYSE	COF	Mon, Nov 12, 2007	53.20	55.98	52.50	54.27
3270	NYSE	COF	Fri, Nov 9, 2007	51.25	55.76	50.35	54.26
3269	NYSE	COF	Thu, Nov 8, 2007	50.88	54.13	50.44	52.90
3268	NYSE	COF	Wed, Nov 7, 2007	56.10	58.10	50.05	50.21
3267	NYSE	COF	Tue, Nov 6, 2007	60.77	61.97	58.05	59.47
3266	NYSE	COF	Mon, Nov 5, 2007	60.00	61.33	59.00	60.53
3265	NYSE	COF	Fri, Nov 2, 2007	62.50	62.79	60.10	61.17
3264	NYSE	COF	Thu, Nov 1, 2007	64.20	64.34	61.86	62.29
3263	NYSE	COF	Wed, Oct 31, 2007	66.48	67.79	63.83	65.59
3262	NYSE	COF	Tue, Oct 30, 2007	65.60	65.75	64.64	65.23
3261	NYSE	COF	Mon, Oct 29, 2007	64.88	67.69	64.40	65.89
3260	NYSE	COF	Fri, Oct 26, 2007	63.55	64.62	61.88	64.40
3259	NYSE	COF	Thu, Oct 25, 2007	63.52	64.33	60.87	61.96
3258	NYSE	COF	Wed, Oct 24, 2007	61.71	63.91	60.91	63.73
3257	NYSE	COF	Tue, Oct 23, 2007	63.97	65.00	61.12	62.06
3256	NYSE	COF	Mon, Oct 22, 2007	61.15	64.09	61.00	62.93
3255	NYSE	COF	Fri, Oct 19, 2007	65.12	65.59	62.41	62.68
3254	NYSE	COF	Thu, Oct 18, 2007	65.93	66.41	64.45	66.00
3253	NYSE	COF	Wed, Oct 17, 2007	67.76	67.84	65.30	66.90
3252	NYSE	COF	Tue, Oct 16, 2007	68.16	68.80	66.64	66.99
3251	NYSE	COF	Mon, Oct 15, 2007	70.63	70.93	67.69	68.52
3250	NYSE	COF	Fri, Oct 12, 2007	71.81	71.89	70.62	70.88
3249	NYSE	COF	Thu, Oct 11, 2007	71.12	73.39	71.12	71.89
3248	NYSE	COF	Wed, Oct 10, 2007	71.59	71.96	70.28	70.83
3247	NYSE	COF	Tue, Oct 9, 2007	71.30	72.04	70.50	72.01
3246	NYSE	COF	Mon, Oct 8, 2007	72.03	72.28	71.05	71.25
3245	NYSE	COF	Fri, Oct 5, 2007	72.00	73.55	71.50	72.94
3244	NYSE	COF	Thu, Oct 4, 2007	70.36	71.95	70.31	71.05
3243	NYSE	COF	Wed, Oct 3, 2007	69.44	70.53	68.42	70.30
3242	NYSE	COF	Tue, Oct 2, 2007	68.48	70.75	68.47	69.32
3241	NYSE	COF	Mon, Oct 1, 2007	65.99	68.69	65.79	68.32
3240	NYSE	COF	Fri, Sep 28, 2007	66.78	66.98	66.05	66.43
3239	NYSE	COF	Thu, Sep 27, 2007	67.00	67.73	66.50	66.80
3238	NYSE	COF	Wed, Sep 26, 2007	66.00	66.58	65.21	66.10
3237	NYSE	COF	Tue, Sep 25, 2007	66.40	66.40	64.57	65.86
3236	NYSE	COF	Mon, Sep 24, 2007	68.79	69.04	66.73	66.77
3235	NYSE	COF	Fri, Sep 21, 2007	69.53	69.66	68.17	69.02
3234	NYSE	COF	Thu, Sep 20, 2007	70.80	70.95	69.34	69.39
3233	NYSE	COF	Wed, Sep 19, 2007	70.00	72.43	69.76	70.98
3232	NYSE	COF	Tue, Sep 18, 2007	66.03	70.15	65.28	69.73
3231	NYSE	COF	Mon, Sep 17, 2007	65.07	65.89	64.27	65.24
3230	NYSE	COF	Fri, Sep 14, 2007	65.74	66.35	64.79	66.11
3229	NYSE	COF	Thu, Sep 13, 2007	65.13	66.60	65.13	66.41
3228	NYSE	COF	Wed, Sep 12, 2007	63.78	65.67	63.12	65.07
3227	NYSE	COF	Tue, Sep 11, 2007	63.10	64.42	63.00	64.08
3226	NYSE	COF	Mon, Sep 10, 2007	63.00	63.52	62.20	62.79
3225	NYSE	COF	Fri, Sep 7, 2007	63.01	63.59	62.18	62.70
3224	NYSE	COF	Thu, Sep 6, 2007	62.90	64.24	62.90	64.12
3223	NYSE	COF	Wed, Sep 5, 2007	63.80	63.89	62.60	63.14
3222	NYSE	COF	Tue, Sep 4, 2007	64.64	65.30	64.35	64.73
3221	NYSE	COF	Fri, Aug 31, 2007	65.55	66.00	64.23	64.66
3220	NYSE	COF	Thu, Aug 30, 2007	64.33	65.10	63.99	64.25
3219	NYSE	COF	Wed, Aug 29, 2007	64.19	65.34	62.77	65.04
3218	NYSE	COF	Tue, Aug 28, 2007	65.10	65.29	63.43	63.75
3217	NYSE	COF	Mon, Aug 27, 2007	65.90	66.24	65.10	65.90
3216	NYSE	COF	Fri, Aug 24, 2007	66.37	66.59	65.58	66.32
3215	NYSE	COF	Thu, Aug 23, 2007	67.30	67.73	65.85	66.85
3214	NYSE	COF	Wed, Aug 22, 2007	69.80	69.80	66.19	66.94
3213	NYSE	COF	Tue, Aug 21, 2007	67.33	69.65	66.17	68.47
3212	NYSE	COF	Mon, Aug 20, 2007	68.75	69.48	65.41	66.72
3211	NYSE	COF	Fri, Aug 17, 2007	68.00	69.61	65.01	68.75
3210	NYSE	COF	Thu, Aug 16, 2007	62.07	65.88	59.49	64.86
3209	NYSE	COF	Wed, Aug 15, 2007	66.18	66.96	62.41	63.03
3208	NYSE	COF	Tue, Aug 14, 2007	68.80	68.87	65.24	66.00
3207	NYSE	COF	Mon, Aug 13, 2007	70.11	70.79	68.10	68.47
3206	NYSE	COF	Fri, Aug 10, 2007	67.09	69.33	66.30	69.10
3205	NYSE	COF	Thu, Aug 9, 2007	69.00	71.44	67.81	68.00
3204	NYSE	COF	Wed, Aug 8, 2007	70.61	73.79	70.23	71.59
3203	NYSE	COF	Tue, Aug 7, 2007	69.17	71.54	68.49	70.61
3202	NYSE	COF	Mon, Aug 6, 2007	67.63	70.25	65.41	70.25
3201	NYSE	COF	Fri, Aug 3, 2007	70.97	71.15	66.52	67.34
3200	NYSE	COF	Thu, Aug 2, 2007	70.25	72.43	70.09	71.20
3199	NYSE	COF	Wed, Aug 1, 2007	70.50	71.90	68.13	69.96
3198	NYSE	COF	Tue, Jul 31, 2007	74.47	75.17	70.59	70.76
3197	NYSE	COF	Mon, Jul 30, 2007	73.02	74.33	72.11	73.49
3196	NYSE	COF	Fri, Jul 27, 2007	72.97	74.82	72.86	73.02
3195	NYSE	COF	Thu, Jul 26, 2007	73.87	74.28	72.21	73.83
3194	NYSE	COF	Wed, Jul 25, 2007	76.10	76.65	73.88	75.12
3193	NYSE	COF	Tue, Jul 24, 2007	76.53	76.72	75.08	75.36
3192	NYSE	COF	Mon, Jul 23, 2007	78.05	78.63	77.66	78.05
3191	NYSE	COF	Fri, Jul 20, 2007	77.49	78.80	76.51	77.66
3190	NYSE	COF	Thu, Jul 19, 2007	78.08	78.08	74.69	75.51
3189	NYSE	COF	Wed, Jul 18, 2007	76.00	76.68	75.32	76.38
3188	NYSE	COF	Tue, Jul 17, 2007	76.21	77.28	75.81	76.39
3187	NYSE	COF	Mon, Jul 16, 2007	75.06	77.13	75.06	76.20
3186	NYSE	COF	Fri, Jul 13, 2007	75.46	75.92	75.03	75.35
3185	NYSE	COF	Thu, Jul 12, 2007	75.18	76.20	74.63	75.71
3184	NYSE	COF	Wed, Jul 11, 2007	76.25	76.39	74.11	74.63
3183	NYSE	COF	Tue, Jul 10, 2007	78.00	78.17	75.43	75.68
3182	NYSE	COF	Mon, Jul 9, 2007	78.28	79.23	78.16	78.85
3181	NYSE	COF	Fri, Jul 6, 2007	78.03	78.90	77.84	78.61
3180	NYSE	COF	Thu, Jul 5, 2007	78.47	78.68	77.80	78.03
3179	NYSE	COF	Tue, Jul 3, 2007	78.83	79.44	78.83	78.94
3178	NYSE	COF	Mon, Jul 2, 2007	79.26	79.26	78.03	78.75
3177	NYSE	COF	Fri, Jun 29, 2007	80.85	80.90	77.95	78.44
3176	NYSE	COF	Thu, Jun 28, 2007	80.79	80.97	79.32	79.67
3175	NYSE	COF	Wed, Jun 27, 2007	78.40	78.86	77.40	78.80
3174	NYSE	COF	Tue, Jun 26, 2007	79.60	79.65	78.03	78.81
3173	NYSE	COF	Mon, Jun 25, 2007	80.43	80.63	79.30	79.40
3172	NYSE	COF	Fri, Jun 22, 2007	80.62	81.18	79.83	80.03
3171	NYSE	COF	Thu, Jun 21, 2007	80.02	81.42	79.59	80.90
3170	NYSE	COF	Wed, Jun 20, 2007	81.00	82.10	80.46	80.47
3169	NYSE	COF	Tue, Jun 19, 2007	81.85	82.25	81.11	81.64
3168	NYSE	COF	Mon, Jun 18, 2007	80.90	82.05	80.65	81.85
3167	NYSE	COF	Fri, Jun 15, 2007	80.89	81.63	80.72	80.75
3166	NYSE	COF	Thu, Jun 14, 2007	80.55	81.12	80.31	80.42
3165	NYSE	COF	Wed, Jun 13, 2007	79.81	80.64	79.17	80.64
3164	NYSE	COF	Tue, Jun 12, 2007	79.72	80.46	79.59	79.70
3163	NYSE	COF	Mon, Jun 11, 2007	80.00	80.84	79.61	80.57
3162	NYSE	COF	Fri, Jun 8, 2007	79.56	79.99	78.97	79.99
3161	NYSE	COF	Thu, Jun 7, 2007	79.49	80.13	79.29	79.59
3160	NYSE	COF	Wed, Jun 6, 2007	79.44	79.94	79.05	79.61
3159	NYSE	COF	Tue, Jun 5, 2007	79.50	80.20	79.11	79.88
3158	NYSE	COF	Mon, Jun 4, 2007	79.90	80.40	79.75	79.90
3157	NYSE	COF	Fri, Jun 1, 2007	79.89	80.47	79.64	80.15
3156	NYSE	COF	Thu, May 31, 2007	79.81	80.48	79.35	79.78
3155	NYSE	COF	Wed, May 30, 2007	78.90	80.08	78.34	80.00
3154	NYSE	COF	Tue, May 29, 2007	78.79	79.95	78.53	79.77
3153	NYSE	COF	Fri, May 25, 2007	78.60	78.88	77.91	78.78
3152	NYSE	COF	Thu, May 24, 2007	80.15	80.25	78.45	78.56
3151	NYSE	COF	Wed, May 23, 2007	78.66	80.15	78.66	79.77
3150	NYSE	COF	Tue, May 22, 2007	78.32	78.98	77.55	78.62
3149	NYSE	COF	Mon, May 21, 2007	77.21	78.11	77.06	77.92
3148	NYSE	COF	Fri, May 18, 2007	76.87	77.60	76.87	77.44
3147	NYSE	COF	Thu, May 17, 2007	76.98	77.28	76.71	76.88
3146	NYSE	COF	Wed, May 16, 2007	77.47	77.47	76.72	76.98
3145	NYSE	COF	Tue, May 15, 2007	77.08	77.82	76.64	76.79
3144	NYSE	COF	Mon, May 14, 2007	77.00	77.30	76.33	77.08
3143	NYSE	COF	Fri, May 11, 2007	76.75	77.30	76.45	77.20
3142	NYSE	COF	Thu, May 10, 2007	75.70	77.25	74.84	76.15
3141	NYSE	COF	Wed, May 9, 2007	75.20	75.82	74.88	75.31
3140	NYSE	COF	Tue, May 8, 2007	74.80	75.55	74.27	75.39
3139	NYSE	COF	Mon, May 7, 2007	74.50	75.33	74.33	75.31
3138	NYSE	COF	Fri, May 4, 2007	74.90	74.98	74.13	74.43
3137	NYSE	COF	Thu, May 3, 2007	74.15	74.74	73.93	74.50
3136	NYSE	COF	Wed, May 2, 2007	73.94	74.37	73.55	74.15
3135	NYSE	COF	Tue, May 1, 2007	74.27	74.45	73.20	73.74
3134	NYSE	COF	Mon, Apr 30, 2007	74.99	75.67	74.21	74.26
3133	NYSE	COF	Fri, Apr 27, 2007	74.74	75.38	73.87	74.91
3132	NYSE	COF	Thu, Apr 26, 2007	73.54	75.93	73.51	75.49
3131	NYSE	COF	Wed, Apr 25, 2007	72.75	74.11	72.28	73.95
3130	NYSE	COF	Tue, Apr 24, 2007	70.78	71.99	70.54	71.97
3129	NYSE	COF	Mon, Apr 23, 2007	72.45	72.45	70.24	70.26
3128	NYSE	COF	Fri, Apr 20, 2007	73.54	74.39	71.57	72.80
3127	NYSE	COF	Thu, Apr 19, 2007	77.00	78.15	76.61	77.34
3126	NYSE	COF	Wed, Apr 18, 2007	77.12	78.18	76.50	77.68
3125	NYSE	COF	Tue, Apr 17, 2007	76.80	77.40	76.13	77.12
3124	NYSE	COF	Mon, Apr 16, 2007	75.37	76.90	75.25	76.31
3123	NYSE	COF	Fri, Apr 13, 2007	73.90	75.10	73.88	75.06
3122	NYSE	COF	Thu, Apr 12, 2007	73.51	73.98	73.25	73.83
3121	NYSE	COF	Wed, Apr 11, 2007	73.84	74.44	73.67	73.92
3120	NYSE	COF	Tue, Apr 10, 2007	73.44	74.17	73.13	74.01
3119	NYSE	COF	Mon, Apr 9, 2007	73.41	73.69	73.06	73.43
3118	NYSE	COF	Thu, Apr 5, 2007	73.26	73.48	72.47	73.36
3117	NYSE	COF	Wed, Apr 4, 2007	74.47	74.53	73.08	73.28
3116	NYSE	COF	Tue, Apr 3, 2007	73.97	75.15	73.75	74.36
3115	NYSE	COF	Mon, Apr 2, 2007	75.22	75.23	73.42	73.57
3114	NYSE	COF	Fri, Mar 30, 2007	75.37	76.02	75.07	75.46
3113	NYSE	COF	Thu, Mar 29, 2007	76.08	76.31	75.20	75.65
3112	NYSE	COF	Wed, Mar 28, 2007	76.22	76.22	75.02	75.49
3111	NYSE	COF	Tue, Mar 27, 2007	76.94	77.25	76.54	76.64
3110	NYSE	COF	Mon, Mar 26, 2007	77.93	78.24	76.63	77.44
3109	NYSE	COF	Fri, Mar 23, 2007	77.76	78.17	77.47	77.89
3108	NYSE	COF	Thu, Mar 22, 2007	77.90	78.85	77.07	77.76
3107	NYSE	COF	Wed, Mar 21, 2007	76.13	78.86	75.92	78.07
3106	NYSE	COF	Tue, Mar 20, 2007	75.63	76.29	75.25	76.21
3105	NYSE	COF	Mon, Mar 19, 2007	75.16	75.88	74.62	75.64
3104	NYSE	COF	Fri, Mar 16, 2007	76.37	76.52	74.60	74.95
3103	NYSE	COF	Thu, Mar 15, 2007	75.21	76.65	75.00	75.95
3102	NYSE	COF	Wed, Mar 14, 2007	74.76	75.50	73.43	75.21
3101	NYSE	COF	Tue, Mar 13, 2007	75.50	75.99	74.55	74.75
3100	NYSE	COF	Mon, Mar 12, 2007	76.90	76.90	76.10	76.18
3099	NYSE	COF	Fri, Mar 9, 2007	77.25	77.53	76.20	77.00
3098	NYSE	COF	Thu, Mar 8, 2007	75.61	77.35	75.50	76.65
3097	NYSE	COF	Wed, Mar 7, 2007	75.61	75.85	74.79	74.81
3096	NYSE	COF	Tue, Mar 6, 2007	76.00	76.30	74.69	75.86
3095	NYSE	COF	Mon, Mar 5, 2007	76.00	77.24	74.25	74.37
3094	NYSE	COF	Fri, Mar 2, 2007	76.60	77.43	76.15	76.78
3093	NYSE	COF	Thu, Mar 1, 2007	75.35	77.46	75.00	77.15
3092	NYSE	COF	Wed, Feb 28, 2007	77.13	78.27	75.78	77.03
3091	NYSE	COF	Tue, Feb 27, 2007	79.50	79.89	76.31	77.13
3090	NYSE	COF	Mon, Feb 26, 2007	80.51	81.14	79.52	80.32
3089	NYSE	COF	Fri, Feb 23, 2007	82.43	82.43	79.91	80.48
3088	NYSE	COF	Thu, Feb 22, 2007	82.44	82.45	81.87	82.31
3087	NYSE	COF	Wed, Feb 21, 2007	81.50	82.40	81.23	82.29
3086	NYSE	COF	Tue, Feb 20, 2007	81.82	82.39	81.59	82.14
3085	NYSE	COF	Fri, Feb 16, 2007	82.10	82.43	81.70	82.07
3084	NYSE	COF	Thu, Feb 15, 2007	81.99	82.50	81.25	82.35
3083	NYSE	COF	Wed, Feb 14, 2007	82.10	82.63	81.68	81.87
3082	NYSE	COF	Tue, Feb 13, 2007	81.60	82.42	81.50	81.78
3081	NYSE	COF	Mon, Feb 12, 2007	81.59	82.17	80.78	81.50
3080	NYSE	COF	Fri, Feb 9, 2007	82.70	83.12	81.30	82.01
3079	NYSE	COF	Thu, Feb 8, 2007	83.04	83.18	81.01	82.78
3078	NYSE	COF	Wed, Feb 7, 2007	82.70	83.84	81.78	83.61
3077	NYSE	COF	Tue, Feb 6, 2007	81.60	82.85	81.41	82.69
3076	NYSE	COF	Mon, Feb 5, 2007	80.57	81.86	80.27	81.64
3075	NYSE	COF	Fri, Feb 2, 2007	79.97	81.25	79.67	80.81
3074	NYSE	COF	Thu, Feb 1, 2007	80.40	80.43	79.45	79.72
3073	NYSE	COF	Wed, Jan 31, 2007	79.80	80.73	78.97	80.40
3072	NYSE	COF	Tue, Jan 30, 2007	78.77	80.40	78.25	80.15
3071	NYSE	COF	Mon, Jan 29, 2007	79.30	79.49	78.23	78.75
3070	NYSE	COF	Fri, Jan 26, 2007	79.50	79.80	78.85	79.47
3069	NYSE	COF	Thu, Jan 25, 2007	80.24	80.40	78.31	79.27
3068	NYSE	COF	Wed, Jan 24, 2007	80.00	80.28	79.53	80.24
3067	NYSE	COF	Tue, Jan 23, 2007	79.37	80.09	79.09	80.10
3066	NYSE	COF	Mon, Jan 22, 2007	78.78	79.71	78.38	78.99
3065	NYSE	COF	Fri, Jan 19, 2007	77.50	79.00	76.89	78.88
3064	NYSE	COF	Thu, Jan 18, 2007	77.30	77.55	75.57	75.82
3063	NYSE	COF	Wed, Jan 17, 2007	76.16	77.14	75.89	76.53
3062	NYSE	COF	Tue, Jan 16, 2007	77.03	77.04	75.95	76.19
3061	NYSE	COF	Fri, Jan 12, 2007	75.99	77.22	75.97	77.02
3060	NYSE	COF	Thu, Jan 11, 2007	75.70	76.10	75.44	75.99
3059	NYSE	COF	Wed, Jan 10, 2007	76.49	76.53	75.30	75.70
3058	NYSE	COF	Tue, Jan 9, 2007	77.68	77.70	76.30	76.63
3057	NYSE	COF	Mon, Jan 8, 2007	77.24	77.47	76.49	77.43
3056	NYSE	COF	Fri, Jan 5, 2007	77.16	77.50	76.50	77.16
3055	NYSE	COF	Thu, Jan 4, 2007	77.47	77.72	76.63	77.16
3054	NYSE	COF	Wed, Jan 3, 2007	77.07	77.75	76.62	77.25
3053	NYSE	COF	Fri, Dec 29, 2006	78.07	78.20	76.82	76.82
3052	NYSE	COF	Thu, Dec 28, 2006	78.00	78.25	77.77	78.08
3051	NYSE	COF	Wed, Dec 27, 2006	78.03	78.34	77.38	78.23
3050	NYSE	COF	Tue, Dec 26, 2006	77.15	78.30	77.00	78.02
3049	NYSE	COF	Fri, Dec 22, 2006	77.53	77.53	76.66	77.40
3048	NYSE	COF	Thu, Dec 21, 2006	77.36	77.94	77.16	77.52
3047	NYSE	COF	Wed, Dec 20, 2006	76.73	77.40	76.51	77.36
3046	NYSE	COF	Tue, Dec 19, 2006	77.00	77.69	76.50	76.73
3045	NYSE	COF	Mon, Dec 18, 2006	76.51	77.34	76.50	77.02
3044	NYSE	COF	Fri, Dec 15, 2006	77.50	77.75	76.54	76.61
3043	NYSE	COF	Thu, Dec 14, 2006	76.85	77.85	76.68	77.25
3042	NYSE	COF	Wed, Dec 13, 2006	77.30	77.57	76.71	77.08
3041	NYSE	COF	Tue, Dec 12, 2006	76.10	77.16	76.05	76.43
3040	NYSE	COF	Mon, Dec 11, 2006	76.19	76.85	76.05	76.52
3039	NYSE	COF	Fri, Dec 8, 2006	76.50	76.58	75.75	76.18
3038	NYSE	COF	Thu, Dec 7, 2006	77.56	78.35	76.50	76.56
3037	NYSE	COF	Wed, Dec 6, 2006	77.76	77.89	76.56	77.58
3036	NYSE	COF	Tue, Dec 5, 2006	78.01	78.16	77.11	77.92
3035	NYSE	COF	Mon, Dec 4, 2006	78.00	78.74	77.95	78.16
3034	NYSE	COF	Fri, Dec 1, 2006	77.88	78.12	77.00	77.64
3033	NYSE	COF	Thu, Nov 30, 2006	77.80	78.00	76.91	77.88
3032	NYSE	COF	Wed, Nov 29, 2006	76.98	78.00	76.47	77.32
3031	NYSE	COF	Tue, Nov 28, 2006	74.52	75.50	74.24	75.41
3030	NYSE	COF	Mon, Nov 27, 2006	75.65	75.65	74.40	75.18
3029	NYSE	COF	Fri, Nov 24, 2006	75.05	75.55	74.87	75.40
3028	NYSE	COF	Wed, Nov 22, 2006	75.45	75.62	75.01	75.62
3027	NYSE	COF	Tue, Nov 21, 2006	75.10	75.65	74.76	74.98
3026	NYSE	COF	Mon, Nov 20, 2006	75.50	76.15	74.89	74.97
3025	NYSE	COF	Fri, Nov 17, 2006	75.20	76.06	74.00	75.50
3024	NYSE	COF	Thu, Nov 16, 2006	77.19	77.52	75.22	75.60
3023	NYSE	COF	Wed, Nov 15, 2006	77.00	77.25	76.51	77.09
3022	NYSE	COF	Tue, Nov 14, 2006	77.50	77.77	76.33	77.05
3021	NYSE	COF	Mon, Nov 13, 2006	77.50	78.27	77.30	77.50
3020	NYSE	COF	Fri, Nov 10, 2006	76.67	77.64	76.65	77.52
3019	NYSE	COF	Thu, Nov 9, 2006	77.75	77.83	76.22	76.42
3018	NYSE	COF	Wed, Nov 8, 2006	77.25	77.56	76.72	77.50
3017	NYSE	COF	Tue, Nov 7, 2006	78.50	78.89	77.46	77.57
3016	NYSE	COF	Mon, Nov 6, 2006	77.05	78.77	76.89	78.68
3015	NYSE	COF	Fri, Nov 3, 2006	77.50	78.03	76.35	76.56
3014	NYSE	COF	Thu, Nov 2, 2006	76.86	77.19	75.80	76.66
3013	NYSE	COF	Wed, Nov 1, 2006	79.95	79.96	76.40	76.86
3012	NYSE	COF	Tue, Oct 31, 2006	81.25	81.25	78.85	79.33
3011	NYSE	COF	Mon, Oct 30, 2006	81.72	81.74	80.50	81.21
3010	NYSE	COF	Fri, Oct 27, 2006	82.15	82.52	81.53	81.66
3009	NYSE	COF	Thu, Oct 26, 2006	82.50	83.00	81.60	82.72
3008	NYSE	COF	Wed, Oct 25, 2006	80.32	82.52	80.30	82.42
3007	NYSE	COF	Tue, Oct 24, 2006	81.48	81.48	80.53	80.65
3006	NYSE	COF	Mon, Oct 23, 2006	81.10	82.11	80.72	80.92
3005	NYSE	COF	Fri, Oct 20, 2006	82.15	82.30	80.69	81.24
3004	NYSE	COF	Thu, Oct 19, 2006	81.00	82.83	79.51	81.90
3003	NYSE	COF	Wed, Oct 18, 2006	81.60	81.60	79.03	80.11
3002	NYSE	COF	Tue, Oct 17, 2006	81.05	81.40	80.02	80.66
3001	NYSE	COF	Mon, Oct 16, 2006	81.59	81.62	80.91	81.56
3000	NYSE	COF	Fri, Oct 13, 2006	81.74	81.92	81.44	81.62
2999	NYSE	COF	Thu, Oct 12, 2006	79.99	81.25	79.80	81.23
2998	NYSE	COF	Wed, Oct 11, 2006	79.30	79.83	77.80	79.46
2997	NYSE	COF	Tue, Oct 10, 2006	79.70	80.60	79.65	80.30
2996	NYSE	COF	Mon, Oct 9, 2006	78.62	79.47	78.43	79.34
2995	NYSE	COF	Fri, Oct 6, 2006	78.55	78.77	77.56	78.61
2994	NYSE	COF	Thu, Oct 5, 2006	79.29	79.59	78.13	79.06
2993	NYSE	COF	Wed, Oct 4, 2006	78.29	79.30	77.81	79.29
2992	NYSE	COF	Tue, Oct 3, 2006	77.60	78.87	77.53	78.29
2991	NYSE	COF	Mon, Oct 2, 2006	79.00	79.05	77.13	77.31
2990	NYSE	COF	Fri, Sep 29, 2006	80.68	80.68	78.55	78.66
2989	NYSE	COF	Thu, Sep 28, 2006	78.31	80.10	78.31	80.10
2988	NYSE	COF	Wed, Sep 27, 2006	77.90	78.72	77.44	78.37
2987	NYSE	COF	Tue, Sep 26, 2006	77.65	78.07	77.25	77.67
2986	NYSE	COF	Mon, Sep 25, 2006	77.05	77.79	76.55	77.59
2985	NYSE	COF	Fri, Sep 22, 2006	77.00	77.43	76.50	76.95
2984	NYSE	COF	Thu, Sep 21, 2006	77.25	77.83	76.15	76.54
2983	NYSE	COF	Wed, Sep 20, 2006	75.15	77.17	75.15	76.92
2982	NYSE	COF	Tue, Sep 19, 2006	75.40	75.41	74.56	75.09
2981	NYSE	COF	Mon, Sep 18, 2006	76.60	76.90	75.60	75.81
2980	NYSE	COF	Fri, Sep 15, 2006	74.65	76.25	74.65	76.09
2979	NYSE	COF	Thu, Sep 14, 2006	75.88	75.93	74.02	74.47
2978	NYSE	COF	Wed, Sep 13, 2006	75.93	76.18	75.25	75.72
2977	NYSE	COF	Tue, Sep 12, 2006	72.40	75.95	72.36	75.95
2976	NYSE	COF	Mon, Sep 11, 2006	72.10	72.74	71.61	71.87
2975	NYSE	COF	Fri, Sep 8, 2006	72.15	72.54	71.90	72.46
2974	NYSE	COF	Thu, Sep 7, 2006	72.80	73.28	72.07	72.35
2973	NYSE	COF	Wed, Sep 6, 2006	74.34	74.37	72.64	72.82
2972	NYSE	COF	Tue, Sep 5, 2006	73.75	74.43	73.31	74.40
2971	NYSE	COF	Fri, Sep 1, 2006	74.00	74.00	73.12	73.46
2970	NYSE	COF	Thu, Aug 31, 2006	73.37	73.65	72.72	73.10
2969	NYSE	COF	Wed, Aug 30, 2006	72.20	73.99	72.02	73.38
2968	NYSE	COF	Tue, Aug 29, 2006	70.73	72.20	70.61	72.01
2967	NYSE	COF	Mon, Aug 28, 2006	70.15	71.13	69.51	70.98
2966	NYSE	COF	Fri, Aug 25, 2006	70.85	70.90	69.30	69.88
2965	NYSE	COF	Thu, Aug 24, 2006	71.85	72.26	70.85	71.00
2964	NYSE	COF	Wed, Aug 23, 2006	72.20	72.99	71.67	71.94
2963	NYSE	COF	Tue, Aug 22, 2006	73.00	73.17	71.99	72.10
2962	NYSE	COF	Mon, Aug 21, 2006	74.04	74.29	73.07	73.07
2961	NYSE	COF	Fri, Aug 18, 2006	75.20	75.20	73.95	74.29
2960	NYSE	COF	Thu, Aug 17, 2006	74.43	75.19	74.32	75.01
2959	NYSE	COF	Wed, Aug 16, 2006	74.70	74.98	73.66	74.43
2958	NYSE	COF	Tue, Aug 15, 2006	73.50	74.20	73.38	73.90
2957	NYSE	COF	Mon, Aug 14, 2006	72.21	73.31	72.00	72.88
2956	NYSE	COF	Fri, Aug 11, 2006	73.60	73.90	71.77	71.82
2955	NYSE	COF	Thu, Aug 10, 2006	74.66	74.66	73.33	73.40
2954	NYSE	COF	Wed, Aug 9, 2006	77.43	77.87	74.61	74.66
2953	NYSE	COF	Tue, Aug 8, 2006	78.33	78.55	76.82	77.29
2952	NYSE	COF	Mon, Aug 7, 2006	78.55	78.93	77.55	78.44
2951	NYSE	COF	Fri, Aug 4, 2006	81.50	82.25	78.93	79.15
2950	NYSE	COF	Thu, Aug 3, 2006	79.48	80.76	78.95	80.75
2949	NYSE	COF	Wed, Aug 2, 2006	79.15	79.65	78.84	79.48
2948	NYSE	COF	Tue, Aug 1, 2006	78.92	79.00	77.20	78.70
2947	NYSE	COF	Mon, Jul 31, 2006	77.69	77.98	77.23	77.35
2946	NYSE	COF	Fri, Jul 28, 2006	74.86	78.15	74.86	77.69
2945	NYSE	COF	Thu, Jul 27, 2006	78.80	79.24	75.31	75.66
2944	NYSE	COF	Wed, Jul 26, 2006	78.50	79.12	77.69	78.69
2943	NYSE	COF	Tue, Jul 25, 2006	77.30	78.52	77.30	78.33
2942	NYSE	COF	Mon, Jul 24, 2006	77.70	78.01	76.25	77.72
2941	NYSE	COF	Fri, Jul 21, 2006	80.95	81.06	76.70	77.70
2940	NYSE	COF	Thu, Jul 20, 2006	85.95	87.19	85.60	86.17
2939	NYSE	COF	Wed, Jul 19, 2006	83.25	86.12	83.25	85.87
2938	NYSE	COF	Tue, Jul 18, 2006	83.25	84.04	82.72	82.90
2937	NYSE	COF	Mon, Jul 17, 2006	83.10	83.35	82.65	83.07
2936	NYSE	COF	Fri, Jul 14, 2006	83.64	83.67	82.48	83.18
2935	NYSE	COF	Thu, Jul 13, 2006	84.76	84.76	83.52	83.63
2934	NYSE	COF	Wed, Jul 12, 2006	85.35	85.81	84.63	84.76
2933	NYSE	COF	Tue, Jul 11, 2006	85.50	85.50	84.42	85.05
2932	NYSE	COF	Mon, Jul 10, 2006	84.73	85.13	84.45	84.98
2931	NYSE	COF	Fri, Jul 7, 2006	84.24	85.09	83.77	84.72
2930	NYSE	COF	Thu, Jul 6, 2006	84.48	84.66	83.75	84.24
2929	NYSE	COF	Wed, Jul 5, 2006	86.12	86.12	84.06	84.28
2928	NYSE	COF	Mon, Jul 3, 2006	85.68	86.52	85.36	86.12
2927	NYSE	COF	Fri, Jun 30, 2006	86.83	87.11	85.45	85.45
2926	NYSE	COF	Thu, Jun 29, 2006	85.35	87.00	85.12	86.84
2925	NYSE	COF	Wed, Jun 28, 2006	84.50	85.00	84.05	84.89
2924	NYSE	COF	Tue, Jun 27, 2006	85.90	86.20	84.31	84.40
2923	NYSE	COF	Mon, Jun 26, 2006	85.95	86.06	85.65	85.90
2922	NYSE	COF	Fri, Jun 23, 2006	85.10	85.94	84.43	85.39
2921	NYSE	COF	Thu, Jun 22, 2006	85.36	85.66	84.81	84.96
2920	NYSE	COF	Wed, Jun 21, 2006	84.16	85.54	84.16	85.13
2919	NYSE	COF	Tue, Jun 20, 2006	83.77	84.76	83.75	84.00
2918	NYSE	COF	Mon, Jun 19, 2006	84.25	84.93	83.95	84.14
2917	NYSE	COF	Fri, Jun 16, 2006	83.60	84.00	83.18	83.82
2916	NYSE	COF	Thu, Jun 15, 2006	82.87	83.93	82.25	83.73
2915	NYSE	COF	Wed, Jun 14, 2006	82.30	83.06	81.80	82.56
2914	NYSE	COF	Tue, Jun 13, 2006	83.25	84.18	82.00	82.50
2913	NYSE	COF	Mon, Jun 12, 2006	83.88	83.98	83.02	83.09
2912	NYSE	COF	Fri, Jun 9, 2006	83.08	84.10	82.75	83.21
2911	NYSE	COF	Thu, Jun 8, 2006	82.85	83.50	82.04	83.38
2910	NYSE	COF	Wed, Jun 7, 2006	82.82	83.74	82.77	83.18
2909	NYSE	COF	Tue, Jun 6, 2006	82.15	82.68	81.87	82.68
2908	NYSE	COF	Mon, Jun 5, 2006	83.30	83.36	81.73	82.00
2907	NYSE	COF	Fri, Jun 2, 2006	83.98	84.35	83.12	83.71
2906	NYSE	COF	Thu, Jun 1, 2006	82.36	83.61	82.26	83.53
2905	NYSE	COF	Wed, May 31, 2006	82.70	83.03	82.20	82.77
2904	NYSE	COF	Tue, May 30, 2006	83.30	83.34	82.25	82.52
2903	NYSE	COF	Fri, May 26, 2006	83.20	83.86	83.06	83.55
2902	NYSE	COF	Thu, May 25, 2006	82.40	83.32	81.69	83.27
2901	NYSE	COF	Wed, May 24, 2006	82.30	82.46	81.05	81.91
2900	NYSE	COF	Tue, May 23, 2006	82.41	83.29	82.18	82.43
2899	NYSE	COF	Mon, May 22, 2006	82.90	83.35	81.69	81.92
2898	NYSE	COF	Fri, May 19, 2006	84.05	84.55	83.19	83.73
2897	NYSE	COF	Thu, May 18, 2006	83.47	85.04	83.47	83.87
2896	NYSE	COF	Wed, May 17, 2006	85.50	85.51	83.91	84.14
2895	NYSE	COF	Tue, May 16, 2006	86.52	86.52	85.59	85.82
2894	NYSE	COF	Mon, May 15, 2006	86.00	86.52	85.83	86.52
2893	NYSE	COF	Fri, May 12, 2006	86.95	87.10	85.90	86.00
2892	NYSE	COF	Thu, May 11, 2006	87.44	87.50	86.35	86.78
2891	NYSE	COF	Wed, May 10, 2006	86.88	87.33	86.67	87.23
2890	NYSE	COF	Tue, May 9, 2006	86.36	87.12	86.35	86.89
2889	NYSE	COF	Mon, May 8, 2006	85.80	86.31	85.69	86.28
2888	NYSE	COF	Fri, May 5, 2006	85.60	86.35	85.49	85.82
2887	NYSE	COF	Thu, May 4, 2006	86.38	86.38	84.97	85.15
2886	NYSE	COF	Wed, May 3, 2006	85.51	85.75	84.98	85.57
2885	NYSE	COF	Tue, May 2, 2006	85.35	85.79	84.53	85.37
2884	NYSE	COF	Mon, May 1, 2006	87.13	87.16	85.41	85.50
2883	NYSE	COF	Fri, Apr 28, 2006	85.66	87.02	85.41	86.64
2882	NYSE	COF	Thu, Apr 27, 2006	85.10	86.15	84.43	85.66
2881	NYSE	COF	Wed, Apr 26, 2006	85.08	85.64	84.75	85.20
2880	NYSE	COF	Tue, Apr 25, 2006	85.05	85.67	84.62	84.83
2879	NYSE	COF	Mon, Apr 24, 2006	86.06	86.06	84.69	85.56
2878	NYSE	COF	Fri, Apr 21, 2006	85.50	86.33	84.67	86.09
2877	NYSE	COF	Thu, Apr 20, 2006	83.95	83.95	83.33	83.57
2876	NYSE	COF	Wed, Apr 19, 2006	84.00	84.10	83.30	83.83
2875	NYSE	COF	Tue, Apr 18, 2006	83.50	84.24	83.49	84.01
2874	NYSE	COF	Mon, Apr 17, 2006	82.50	83.50	82.40	83.41
2873	NYSE	COF	Thu, Apr 13, 2006	83.51	84.30	83.43	83.90
2872	NYSE	COF	Wed, Apr 12, 2006	83.15	83.38	82.70	83.25
2871	NYSE	COF	Tue, Apr 11, 2006	83.52	83.66	82.67	82.85
2870	NYSE	COF	Mon, Apr 10, 2006	83.35	83.84	83.25	83.51
2869	NYSE	COF	Fri, Apr 7, 2006	83.35	83.44	82.29	83.09
2868	NYSE	COF	Thu, Apr 6, 2006	83.75	83.77	82.23	82.58
2867	NYSE	COF	Wed, Apr 5, 2006	82.78	83.00	82.14	82.39
2866	NYSE	COF	Tue, Apr 4, 2006	81.27	82.45	80.92	82.18
2865	NYSE	COF	Mon, Apr 3, 2006	80.80	81.58	80.41	81.10
2864	NYSE	COF	Fri, Mar 31, 2006	80.09	80.96	80.09	80.52
2863	NYSE	COF	Thu, Mar 30, 2006	81.76	81.79	80.36	80.90
2862	NYSE	COF	Wed, Mar 29, 2006	81.50	82.30	81.29	81.76
2861	NYSE	COF	Tue, Mar 28, 2006	82.48	82.76	81.30	81.30
2860	NYSE	COF	Mon, Mar 27, 2006	82.15	82.76	81.77	82.48
2859	NYSE	COF	Fri, Mar 24, 2006	81.92	82.60	81.57	82.10
2858	NYSE	COF	Thu, Mar 23, 2006	82.00	82.26	81.66	81.92
2857	NYSE	COF	Wed, Mar 22, 2006	81.20	82.19	81.10	82.06
2856	NYSE	COF	Tue, Mar 21, 2006	81.10	81.44	80.70	80.93
2855	NYSE	COF	Mon, Mar 20, 2006	81.65	81.96	80.16	81.00
2854	NYSE	COF	Fri, Mar 17, 2006	84.00	84.10	81.67	81.90
2853	NYSE	COF	Thu, Mar 16, 2006	83.15	84.08	83.00	84.00
2852	NYSE	COF	Wed, Mar 15, 2006	82.35	83.53	81.85	83.04
2851	NYSE	COF	Tue, Mar 14, 2006	82.52	82.70	81.74	82.35
2850	NYSE	COF	Mon, Mar 13, 2006	84.90	85.30	82.71	83.10
2849	NYSE	COF	Fri, Mar 10, 2006	87.62	90.04	87.40	89.92
2848	NYSE	COF	Thu, Mar 9, 2006	86.97	87.63	85.72	85.90
2847	NYSE	COF	Wed, Mar 8, 2006	86.95	87.00	85.31	86.03
2846	NYSE	COF	Tue, Mar 7, 2006	87.35	87.47	86.46	86.80
2845	NYSE	COF	Mon, Mar 6, 2006	88.35	88.69	87.18	87.48
2844	NYSE	COF	Fri, Mar 3, 2006	89.00	89.50	88.11	88.35
2843	NYSE	COF	Thu, Mar 2, 2006	88.30	89.30	88.30	89.16
2842	NYSE	COF	Wed, Mar 1, 2006	87.90	88.43	87.58	88.29
2841	NYSE	COF	Tue, Feb 28, 2006	88.82	88.88	87.15	87.60
2840	NYSE	COF	Mon, Feb 27, 2006	89.63	89.66	88.68	88.78
2839	NYSE	COF	Fri, Feb 24, 2006	87.80	88.94	87.41	88.85
2838	NYSE	COF	Thu, Feb 23, 2006	89.80	89.80	88.40	88.79
2837	NYSE	COF	Wed, Feb 22, 2006	87.21	89.85	87.21	89.68
2836	NYSE	COF	Tue, Feb 21, 2006	87.26	87.96	87.15	87.21
2835	NYSE	COF	Fri, Feb 17, 2006	88.00	88.10	87.16	87.26
2834	NYSE	COF	Thu, Feb 16, 2006	88.29	88.77	87.27	87.90
2833	NYSE	COF	Wed, Feb 15, 2006	87.81	88.83	87.70	88.56
2832	NYSE	COF	Tue, Feb 14, 2006	86.01	87.12	85.42	86.83
2831	NYSE	COF	Mon, Feb 13, 2006	84.30	86.10	84.30	85.99
2830	NYSE	COF	Fri, Feb 10, 2006	84.28	85.25	83.70	85.17
2829	NYSE	COF	Thu, Feb 9, 2006	83.89	84.69	83.83	84.13
2828	NYSE	COF	Wed, Feb 8, 2006	81.70	83.52	81.22	83.46
2827	NYSE	COF	Tue, Feb 7, 2006	82.68	83.13	81.57	81.75
2826	NYSE	COF	Mon, Feb 6, 2006	83.25	83.57	83.01	83.30
2825	NYSE	COF	Fri, Feb 3, 2006	82.60	83.58	82.42	83.27
2824	NYSE	COF	Thu, Feb 2, 2006	83.26	83.27	82.41	82.70
2823	NYSE	COF	Wed, Feb 1, 2006	83.39	83.59	82.69	83.27
2822	NYSE	COF	Tue, Jan 31, 2006	84.29	84.34	83.00	83.30
2821	NYSE	COF	Mon, Jan 30, 2006	84.95	85.15	84.28	84.28
2820	NYSE	COF	Fri, Jan 27, 2006	84.81	85.03	84.22	84.74
2819	NYSE	COF	Thu, Jan 26, 2006	84.95	85.00	84.24	84.80
2818	NYSE	COF	Wed, Jan 25, 2006	84.63	84.68	83.29	83.50
2817	NYSE	COF	Tue, Jan 24, 2006	84.55	85.44	84.20	84.38
2816	NYSE	COF	Mon, Jan 23, 2006	85.80	86.30	84.40	84.50
2815	NYSE	COF	Fri, Jan 20, 2006	86.00	87.27	85.01	85.17
2814	NYSE	COF	Thu, Jan 19, 2006	86.38	86.76	85.15	85.52
2813	NYSE	COF	Wed, Jan 18, 2006	85.70	86.30	85.70	86.00
2812	NYSE	COF	Tue, Jan 17, 2006	86.05	86.47	85.52	86.00
2811	NYSE	COF	Fri, Jan 13, 2006	87.10	87.11	86.54	86.64
2810	NYSE	COF	Thu, Jan 12, 2006	87.95	88.35	86.63	86.70
2809	NYSE	COF	Wed, Jan 11, 2006	88.19	89.14	87.54	88.00
2808	NYSE	COF	Tue, Jan 10, 2006	87.05	87.87	87.01	87.72
2807	NYSE	COF	Mon, Jan 9, 2006	86.55	88.63	86.54	88.12
2806	NYSE	COF	Fri, Jan 6, 2006	86.80	86.85	85.69	86.44
2805	NYSE	COF	Thu, Jan 5, 2006	86.55	86.95	86.00	86.44
2804	NYSE	COF	Wed, Jan 4, 2006	86.98	87.18	85.59	86.42
2803	NYSE	COF	Tue, Jan 3, 2006	86.40	86.98	84.35	86.98
2802	NYSE	COF	Fri, Dec 30, 2005	86.69	86.69	85.91	86.40
2801	NYSE	COF	Thu, Dec 29, 2005	86.69	87.25	86.50	86.71
2800	NYSE	COF	Wed, Dec 28, 2005	86.94	87.25	86.11	86.57
2799	NYSE	COF	Tue, Dec 27, 2005	87.90	88.43	86.74	86.99
2798	NYSE	COF	Fri, Dec 23, 2005	88.08	88.37	87.80	88.01
2797	NYSE	COF	Thu, Dec 22, 2005	87.72	87.87	87.34	87.78
2796	NYSE	COF	Wed, Dec 21, 2005	87.70	88.34	87.27	87.71
2795	NYSE	COF	Tue, Dec 20, 2005	86.00	88.56	85.99	87.85
2794	NYSE	COF	Mon, Dec 19, 2005	85.25	86.27	84.81	86.00
2793	NYSE	COF	Fri, Dec 16, 2005	85.88	86.00	84.90	85.74
2792	NYSE	COF	Thu, Dec 15, 2005	84.92	85.83	84.40	85.73
2791	NYSE	COF	Wed, Dec 14, 2005	83.17	84.90	83.17	84.81
2790	NYSE	COF	Tue, Dec 13, 2005	83.32	83.77	82.72	83.25
2789	NYSE	COF	Mon, Dec 12, 2005	84.97	85.25	83.42	83.82
2788	NYSE	COF	Fri, Dec 9, 2005	82.81	84.90	82.81	84.47
2787	NYSE	COF	Thu, Dec 8, 2005	83.60	83.65	82.36	82.79
2786	NYSE	COF	Wed, Dec 7, 2005	84.52	84.71	83.34	83.60
2785	NYSE	COF	Tue, Dec 6, 2005	83.97	85.45	83.95	84.75
2784	NYSE	COF	Mon, Dec 5, 2005	84.10	84.41	83.03	83.97
2783	NYSE	COF	Fri, Dec 2, 2005	84.25	84.76	83.85	84.53
2782	NYSE	COF	Thu, Dec 1, 2005	83.19	84.59	83.19	84.25
2781	NYSE	COF	Wed, Nov 30, 2005	83.96	84.42	82.87	83.06
2780	NYSE	COF	Tue, Nov 29, 2005	84.00	84.68	83.72	83.81
2779	NYSE	COF	Mon, Nov 28, 2005	84.79	85.42	83.52	83.55
2778	NYSE	COF	Fri, Nov 25, 2005	84.53	85.11	84.49	84.94
2777	NYSE	COF	Wed, Nov 23, 2005	84.39	84.94	84.08	84.53
2776	NYSE	COF	Tue, Nov 22, 2005	83.87	84.70	83.00	84.38
2775	NYSE	COF	Mon, Nov 21, 2005	84.22	84.28	83.18	84.18
2774	NYSE	COF	Fri, Nov 18, 2005	84.25	84.40	83.00	84.34
2773	NYSE	COF	Thu, Nov 17, 2005	82.42	82.75	82.00	82.70
2772	NYSE	COF	Wed, Nov 16, 2005	81.25	82.04	80.69	81.74
2771	NYSE	COF	Tue, Nov 15, 2005	81.00	81.72	80.71	81.25
2770	NYSE	COF	Mon, Nov 14, 2005	80.83	81.10	80.05	80.91
2769	NYSE	COF	Fri, Nov 11, 2005	82.01	82.40	80.59	80.82
2768	NYSE	COF	Thu, Nov 10, 2005	78.30	81.08	78.10	80.58
2767	NYSE	COF	Wed, Nov 9, 2005	75.50	78.29	75.50	78.06
2766	NYSE	COF	Tue, Nov 8, 2005	77.10	77.10	74.90	75.20
2765	NYSE	COF	Mon, Nov 7, 2005	76.36	77.71	76.36	77.30
2764	NYSE	COF	Fri, Nov 4, 2005	76.15	76.50	75.83	76.26
2763	NYSE	COF	Thu, Nov 3, 2005	76.00	76.54	74.74	75.54
2762	NYSE	COF	Wed, Nov 2, 2005	75.50	76.50	75.05	75.75
2761	NYSE	COF	Tue, Nov 1, 2005	76.15	76.58	75.47	75.79
2760	NYSE	COF	Mon, Oct 31, 2005	75.26	76.59	75.23	76.35
2759	NYSE	COF	Fri, Oct 28, 2005	74.17	75.42	74.00	75.26
2758	NYSE	COF	Thu, Oct 27, 2005	74.82	75.09	74.01	74.16
2757	NYSE	COF	Wed, Oct 26, 2005	74.55	75.49	74.20	75.02
2756	NYSE	COF	Tue, Oct 25, 2005	75.22	76.50	74.17	74.78
2755	NYSE	COF	Mon, Oct 24, 2005	74.45	76.02	74.41	75.91
2754	NYSE	COF	Fri, Oct 21, 2005	72.69	75.76	72.26	74.45
2753	NYSE	COF	Thu, Oct 20, 2005	73.54	74.50	71.60	72.60
2752	NYSE	COF	Wed, Oct 19, 2005	72.14	73.55	71.15	73.55
2751	NYSE	COF	Tue, Oct 18, 2005	72.65	73.68	72.13	72.13
2750	NYSE	COF	Mon, Oct 17, 2005	73.70	74.40	72.50	72.65
2749	NYSE	COF	Fri, Oct 14, 2005	73.37	73.80	72.03	72.97
2748	NYSE	COF	Thu, Oct 13, 2005	72.40	73.20	71.94	72.01
2747	NYSE	COF	Wed, Oct 12, 2005	72.00	73.80	71.83	72.73
2746	NYSE	COF	Tue, Oct 11, 2005	74.70	75.00	73.24	73.46
2745	NYSE	COF	Mon, Oct 10, 2005	75.54	75.59	74.18	74.80
2744	NYSE	COF	Fri, Oct 7, 2005	76.10	76.42	75.33	75.54
2743	NYSE	COF	Thu, Oct 6, 2005	77.35	77.37	75.34	76.07
2742	NYSE	COF	Wed, Oct 5, 2005	78.50	78.50	77.08	77.13
2741	NYSE	COF	Tue, Oct 4, 2005	80.10	80.20	78.58	78.71
2740	NYSE	COF	Mon, Oct 3, 2005	79.40	80.33	79.30	80.10
2739	NYSE	COF	Fri, Sep 30, 2005	79.76	79.85	78.84	79.52
2738	NYSE	COF	Thu, Sep 29, 2005	79.80	80.49	79.62	80.40
2737	NYSE	COF	Wed, Sep 28, 2005	80.53	80.79	79.74	80.00
2736	NYSE	COF	Tue, Sep 27, 2005	80.88	80.93	79.61	80.16
2735	NYSE	COF	Mon, Sep 26, 2005	80.72	80.80	79.92	80.57
2734	NYSE	COF	Fri, Sep 23, 2005	79.60	80.11	78.52	79.86
2733	NYSE	COF	Thu, Sep 22, 2005	79.41	79.67	77.88	79.35
2732	NYSE	COF	Wed, Sep 21, 2005	81.30	81.32	79.31	79.41
2731	NYSE	COF	Tue, Sep 20, 2005	82.27	82.65	81.35	81.94
2730	NYSE	COF	Mon, Sep 19, 2005	82.06	82.07	80.66	81.95
2729	NYSE	COF	Fri, Sep 16, 2005	80.65	82.00	80.52	82.00
2728	NYSE	COF	Thu, Sep 15, 2005	80.73	80.80	80.03	80.28
2727	NYSE	COF	Wed, Sep 14, 2005	80.55	80.80	80.08	80.48
2726	NYSE	COF	Tue, Sep 13, 2005	80.85	81.09	80.25	80.55
2725	NYSE	COF	Mon, Sep 12, 2005	79.35	80.73	79.35	80.71
2724	NYSE	COF	Fri, Sep 9, 2005	78.99	79.46	78.93	79.30
2723	NYSE	COF	Thu, Sep 8, 2005	79.03	79.78	78.70	78.98
2722	NYSE	COF	Wed, Sep 7, 2005	81.52	82.00	79.16	79.45
2721	NYSE	COF	Tue, Sep 6, 2005	82.07	82.29	80.11	80.50
2720	NYSE	COF	Fri, Sep 2, 2005	80.14	82.11	80.06	82.04
2719	NYSE	COF	Thu, Sep 1, 2005	81.99	82.02	78.90	80.13
2718	NYSE	COF	Wed, Aug 31, 2005	81.36	82.24	80.01	82.24
2717	NYSE	COF	Tue, Aug 30, 2005	81.55	81.76	80.55	81.36
2716	NYSE	COF	Mon, Aug 29, 2005	81.14	82.10	80.31	81.70
2715	NYSE	COF	Fri, Aug 26, 2005	82.70	82.71	81.10	81.14
2714	NYSE	COF	Thu, Aug 25, 2005	83.04	83.09	82.37	82.85
2713	NYSE	COF	Wed, Aug 24, 2005	84.14	84.14	82.80	82.84
2712	NYSE	COF	Tue, Aug 23, 2005	85.50	85.97	83.99	84.12
2711	NYSE	COF	Mon, Aug 22, 2005	85.00	85.49	84.42	85.44
2710	NYSE	COF	Fri, Aug 19, 2005	85.00	85.10	84.52	84.80
2709	NYSE	COF	Thu, Aug 18, 2005	85.22	85.28	84.41	84.80
2708	NYSE	COF	Wed, Aug 17, 2005	83.80	85.45	83.80	85.22
2707	NYSE	COF	Tue, Aug 16, 2005	83.75	84.78	83.63	83.71
2706	NYSE	COF	Mon, Aug 15, 2005	83.09	83.77	82.81	83.48
2705	NYSE	COF	Fri, Aug 12, 2005	83.00	83.66	82.90	83.33
2704	NYSE	COF	Thu, Aug 11, 2005	82.72	83.40	82.02	83.38
2703	NYSE	COF	Wed, Aug 10, 2005	84.65	84.65	82.70	82.72
2702	NYSE	COF	Tue, Aug 9, 2005	84.09	85.25	84.05	84.54
2701	NYSE	COF	Mon, Aug 8, 2005	84.39	85.13	83.60	83.95
2700	NYSE	COF	Fri, Aug 5, 2005	83.75	84.43	83.09	84.35
2699	NYSE	COF	Thu, Aug 4, 2005	83.14	84.09	82.94	83.95
2698	NYSE	COF	Wed, Aug 3, 2005	83.50	83.50	82.75	83.14
2697	NYSE	COF	Tue, Aug 2, 2005	83.35	83.83	83.22	83.46
2696	NYSE	COF	Mon, Aug 1, 2005	82.75	83.42	82.75	83.35
2695	NYSE	COF	Fri, Jul 29, 2005	83.40	83.43	82.36	82.50
2694	NYSE	COF	Thu, Jul 28, 2005	82.75	83.65	82.35	83.59
2693	NYSE	COF	Wed, Jul 27, 2005	83.65	83.78	82.98	83.08
2692	NYSE	COF	Tue, Jul 26, 2005	83.83	83.89	83.17	83.66
2691	NYSE	COF	Mon, Jul 25, 2005	84.00	84.28	83.64	83.74
2690	NYSE	COF	Fri, Jul 22, 2005	83.86	85.05	83.61	84.90
2689	NYSE	COF	Thu, Jul 21, 2005	83.00	84.85	82.89	84.17
2688	NYSE	COF	Wed, Jul 20, 2005	81.27	81.74	80.83	81.05
2687	NYSE	COF	Tue, Jul 19, 2005	82.15	82.25	81.25	81.26
2686	NYSE	COF	Mon, Jul 18, 2005	82.05	82.05	81.58	81.60
2685	NYSE	COF	Fri, Jul 15, 2005	82.65	82.65	81.84	82.17
2684	NYSE	COF	Thu, Jul 14, 2005	83.45	83.45	81.60	82.39
2683	NYSE	COF	Wed, Jul 13, 2005	82.60	83.08	82.51	82.97
2682	NYSE	COF	Tue, Jul 12, 2005	82.58	83.17	82.21	82.82
2681	NYSE	COF	Mon, Jul 11, 2005	81.90	83.33	81.75	82.38
2680	NYSE	COF	Fri, Jul 8, 2005	81.22	81.90	80.57	81.85
2679	NYSE	COF	Thu, Jul 7, 2005	79.20	81.52	78.54	81.46
2678	NYSE	COF	Wed, Jul 6, 2005	78.85	80.28	78.84	79.62
2677	NYSE	COF	Tue, Jul 5, 2005	78.75	79.28	78.71	79.00
2676	NYSE	COF	Fri, Jul 1, 2005	80.01	80.51	78.52	78.80
2675	NYSE	COF	Thu, Jun 30, 2005	79.00	80.52	78.35	80.01
2674	NYSE	COF	Wed, Jun 29, 2005	74.36	74.54	73.69	73.89
2673	NYSE	COF	Tue, Jun 28, 2005	73.80	74.46	73.43	74.35
2672	NYSE	COF	Mon, Jun 27, 2005	73.11	73.70	72.95	73.62
2671	NYSE	COF	Fri, Jun 24, 2005	73.11	73.80	73.11	73.36
2670	NYSE	COF	Thu, Jun 23, 2005	74.20	74.47	72.60	73.10
2669	NYSE	COF	Wed, Jun 22, 2005	75.16	75.33	74.14	74.44
2668	NYSE	COF	Tue, Jun 21, 2005	74.83	75.19	74.39	74.79
2667	NYSE	COF	Mon, Jun 20, 2005	74.64	75.28	74.58	74.98
2666	NYSE	COF	Fri, Jun 17, 2005	75.31	75.32	74.71	74.98
2665	NYSE	COF	Thu, Jun 16, 2005	75.08	75.17	74.34	74.90
2664	NYSE	COF	Wed, Jun 15, 2005	74.95	75.12	74.30	75.08
2663	NYSE	COF	Tue, Jun 14, 2005	74.40	74.69	73.92	74.40
2662	NYSE	COF	Mon, Jun 13, 2005	74.26	75.04	74.04	74.65
2661	NYSE	COF	Fri, Jun 10, 2005	75.15	75.15	74.34	74.54
2660	NYSE	COF	Thu, Jun 9, 2005	74.89	75.70	74.50	75.32
2659	NYSE	COF	Wed, Jun 8, 2005	75.70	75.70	74.76	74.88
2658	NYSE	COF	Tue, Jun 7, 2005	75.12	75.91	74.86	75.00
2657	NYSE	COF	Mon, Jun 6, 2005	74.50	74.85	74.15	74.75
2656	NYSE	COF	Fri, Jun 3, 2005	75.46	75.60	74.12	74.93
2655	NYSE	COF	Thu, Jun 2, 2005	75.90	75.90	75.08	75.46
2654	NYSE	COF	Wed, Jun 1, 2005	75.06	75.96	74.87	75.53
2653	NYSE	COF	Tue, May 31, 2005	74.90	75.40	72.92	75.40
2652	NYSE	COF	Fri, May 27, 2005	74.68	74.95	74.51	74.87
2651	NYSE	COF	Thu, May 26, 2005	73.99	74.79	73.55	74.37
2650	NYSE	COF	Wed, May 25, 2005	74.58	74.58	73.65	73.99
2649	NYSE	COF	Tue, May 24, 2005	73.95	74.29	73.39	74.20
2648	NYSE	COF	Mon, May 23, 2005	74.34	74.59	74.00	74.12
2647	NYSE	COF	Fri, May 20, 2005	74.35	74.46	73.89	74.34
2646	NYSE	COF	Thu, May 19, 2005	74.55	75.01	74.07	74.51
2645	NYSE	COF	Wed, May 18, 2005	73.20	74.67	73.20	74.20
2644	NYSE	COF	Tue, May 17, 2005	72.50	73.34	71.77	73.26
2643	NYSE	COF	Mon, May 16, 2005	71.15	72.76	71.15	72.69
2642	NYSE	COF	Fri, May 13, 2005	71.06	71.87	70.52	71.02
2641	NYSE	COF	Thu, May 12, 2005	71.96	72.77	71.08	71.22
2640	NYSE	COF	Wed, May 11, 2005	71.55	72.37	71.05	71.96
2639	NYSE	COF	Tue, May 10, 2005	71.18	71.60	71.06	71.08
2638	NYSE	COF	Mon, May 9, 2005	71.52	72.29	70.86	71.71
2637	NYSE	COF	Fri, May 6, 2005	72.50	72.75	71.56	71.56
2636	NYSE	COF	Thu, May 5, 2005	72.65	73.24	71.51	72.00
2635	NYSE	COF	Wed, May 4, 2005	71.70	73.24	71.59	72.50
2634	NYSE	COF	Tue, May 3, 2005	71.50	72.51	71.29	71.57
2633	NYSE	COF	Mon, May 2, 2005	71.07	71.89	71.06	71.72
2632	NYSE	COF	Fri, Apr 29, 2005	71.27	71.35	69.36	70.89
2631	NYSE	COF	Thu, Apr 28, 2005	71.30	72.10	70.70	70.95
2630	NYSE	COF	Wed, Apr 27, 2005	71.05	72.01	70.50	71.61
2629	NYSE	COF	Tue, Apr 26, 2005	71.80	72.13	70.99	70.99
2628	NYSE	COF	Mon, Apr 25, 2005	70.82	72.46	70.60	71.79
2627	NYSE	COF	Fri, Apr 22, 2005	71.35	72.42	70.23	70.65
2626	NYSE	COF	Thu, Apr 21, 2005	72.30	72.32	69.09	71.63
2625	NYSE	COF	Wed, Apr 20, 2005	73.40	74.28	72.24	72.24
2624	NYSE	COF	Tue, Apr 19, 2005	72.78	73.74	72.37	73.45
2623	NYSE	COF	Mon, Apr 18, 2005	72.84	73.60	72.55	72.84
2622	NYSE	COF	Fri, Apr 15, 2005	73.80	74.43	72.55	73.00
2621	NYSE	COF	Thu, Apr 14, 2005	74.28	74.78	74.04	74.23
2620	NYSE	COF	Wed, Apr 13, 2005	74.98	75.48	74.20	74.53
2619	NYSE	COF	Tue, Apr 12, 2005	73.75	75.47	73.33	74.90
2618	NYSE	COF	Mon, Apr 11, 2005	74.28	74.65	73.56	74.05
2617	NYSE	COF	Fri, Apr 8, 2005	75.29	75.31	73.86	74.36
2616	NYSE	COF	Thu, Apr 7, 2005	75.07	75.54	74.55	75.28
2615	NYSE	COF	Wed, Apr 6, 2005	75.08	75.66	75.01	75.17
2614	NYSE	COF	Tue, Apr 5, 2005	75.01	75.70	74.85	75.10
2613	NYSE	COF	Mon, Apr 4, 2005	74.77	75.50	73.70	74.83
2612	NYSE	COF	Fri, Apr 1, 2005	76.00	77.00	74.30	74.68
2611	NYSE	COF	Thu, Mar 31, 2005	74.75	75.00	74.20	74.77
2610	NYSE	COF	Wed, Mar 30, 2005	73.88	74.71	73.68	74.71
2609	NYSE	COF	Tue, Mar 29, 2005	73.77	74.38	73.15	73.76
2608	NYSE	COF	Mon, Mar 28, 2005	75.45	75.45	73.82	74.16
2607	NYSE	COF	Thu, Mar 24, 2005	75.86	76.28	74.84	75.05
2606	NYSE	COF	Wed, Mar 23, 2005	75.44	76.07	74.80	75.81
2605	NYSE	COF	Tue, Mar 22, 2005	76.90	77.22	75.43	75.64
2604	NYSE	COF	Mon, Mar 21, 2005	76.64	77.47	76.38	76.96
2603	NYSE	COF	Fri, Mar 18, 2005	77.10	77.10	75.90	76.64
2602	NYSE	COF	Thu, Mar 17, 2005	77.25	77.46	76.42	76.93
2601	NYSE	COF	Wed, Mar 16, 2005	78.20	78.20	76.80	77.00
2600	NYSE	COF	Tue, Mar 15, 2005	79.37	79.37	78.05	78.20
2599	NYSE	COF	Mon, Mar 14, 2005	78.25	79.13	78.04	79.01
2598	NYSE	COF	Fri, Mar 11, 2005	78.71	79.31	77.25	77.88
2597	NYSE	COF	Thu, Mar 10, 2005	78.45	78.95	77.82	78.71
2596	NYSE	COF	Wed, Mar 9, 2005	78.75	80.05	78.25	78.40
2595	NYSE	COF	Tue, Mar 8, 2005	76.60	78.75	76.60	78.75
2594	NYSE	COF	Mon, Mar 7, 2005	75.00	77.74	75.00	76.00
2593	NYSE	COF	Fri, Mar 4, 2005	77.00	78.46	76.98	78.08
2592	NYSE	COF	Thu, Mar 3, 2005	77.25	77.49	76.26	76.60
2591	NYSE	COF	Wed, Mar 2, 2005	76.35	77.30	76.28	76.54
2590	NYSE	COF	Tue, Mar 1, 2005	77.12	77.48	76.31	76.75
2589	NYSE	COF	Mon, Feb 28, 2005	77.25	77.30	76.46	76.68
2588	NYSE	COF	Fri, Feb 25, 2005	75.69	77.55	75.60	77.35
2587	NYSE	COF	Thu, Feb 24, 2005	75.20	76.05	74.96	76.00
2586	NYSE	COF	Wed, Feb 23, 2005	75.00	76.45	74.70	75.42
2585	NYSE	COF	Tue, Feb 22, 2005	76.36	77.10	74.63	75.00
2584	NYSE	COF	Fri, Feb 18, 2005	77.80	77.81	76.56	76.82
2583	NYSE	COF	Thu, Feb 17, 2005	78.40	78.80	77.55	77.88
2582	NYSE	COF	Wed, Feb 16, 2005	78.25	78.90	78.05	78.63
2581	NYSE	COF	Tue, Feb 15, 2005	78.50	78.98	78.16	78.50
2580	NYSE	COF	Mon, Feb 14, 2005	78.41	79.10	78.26	78.85
2579	NYSE	COF	Fri, Feb 11, 2005	77.40	78.73	76.65	78.40
2578	NYSE	COF	Thu, Feb 10, 2005	76.86	77.51	76.43	77.20
2577	NYSE	COF	Wed, Feb 9, 2005	77.95	78.23	76.60	76.83
2576	NYSE	COF	Tue, Feb 8, 2005	77.78	78.31	77.20	77.32
2575	NYSE	COF	Mon, Feb 7, 2005	78.55	79.23	78.37	78.57
2574	NYSE	COF	Fri, Feb 4, 2005	78.28	78.92	78.10	78.83
2573	NYSE	COF	Thu, Feb 3, 2005	78.48	79.12	78.18	78.42
2572	NYSE	COF	Wed, Feb 2, 2005	79.28	79.28	77.99	78.47
2571	NYSE	COF	Tue, Feb 1, 2005	78.18	79.63	78.00	79.46
2570	NYSE	COF	Mon, Jan 31, 2005	77.95	78.65	77.59	78.28
2569	NYSE	COF	Fri, Jan 28, 2005	77.77	77.94	76.95	77.62
2568	NYSE	COF	Thu, Jan 27, 2005	78.62	78.82	77.62	77.62
2567	NYSE	COF	Wed, Jan 26, 2005	77.47	78.99	77.20	78.75
2566	NYSE	COF	Tue, Jan 25, 2005	77.30	77.75	76.75	77.06
2565	NYSE	COF	Mon, Jan 24, 2005	78.32	78.40	76.67	76.75
2564	NYSE	COF	Fri, Jan 21, 2005	78.67	79.74	78.39	78.39
2563	NYSE	COF	Thu, Jan 20, 2005	78.75	79.73	77.60	78.66
2562	NYSE	COF	Wed, Jan 19, 2005	82.93	83.12	81.79	82.10
2561	NYSE	COF	Tue, Jan 18, 2005	81.63	83.08	81.61	82.93
2560	NYSE	COF	Fri, Jan 14, 2005	82.10	82.38	81.59	82.12
2559	NYSE	COF	Thu, Jan 13, 2005	82.47	82.93	81.96	82.04
2558	NYSE	COF	Wed, Jan 12, 2005	81.87	82.47	80.93	82.47
2557	NYSE	COF	Tue, Jan 11, 2005	81.80	82.60	81.55	82.09
2556	NYSE	COF	Mon, Jan 10, 2005	81.70	82.86	81.66	82.31
2555	NYSE	COF	Fri, Jan 7, 2005	82.51	83.07	81.79	81.96
2554	NYSE	COF	Thu, Jan 6, 2005	81.49	82.79	80.91	82.45
2553	NYSE	COF	Wed, Jan 5, 2005	82.26	82.49	81.36	81.43
2552	NYSE	COF	Tue, Jan 4, 2005	84.00	84.49	82.25	82.25
2551	NYSE	COF	Mon, Jan 3, 2005	84.05	84.75	83.54	83.80
2550	NYSE	COF	Fri, Dec 31, 2004	83.80	84.45	83.45	84.21
2549	NYSE	COF	Thu, Dec 30, 2004	84.12	84.45	83.79	83.79
2548	NYSE	COF	Wed, Dec 29, 2004	84.16	84.37	83.66	84.16
2547	NYSE	COF	Tue, Dec 28, 2004	83.40	84.15	83.36	83.95
2546	NYSE	COF	Mon, Dec 27, 2004	82.20	83.08	82.01	82.81
2545	NYSE	COF	Thu, Dec 23, 2004	82.71	82.79	82.32	82.43
2544	NYSE	COF	Wed, Dec 22, 2004	82.75	82.80	82.53	82.73
2543	NYSE	COF	Tue, Dec 21, 2004	82.25	82.86	82.14	82.75
2542	NYSE	COF	Mon, Dec 20, 2004	82.24	82.84	81.93	81.93
2541	NYSE	COF	Fri, Dec 17, 2004	81.22	82.18	81.22	82.04
2540	NYSE	COF	Thu, Dec 16, 2004	82.20	82.43	81.51	81.82
2539	NYSE	COF	Wed, Dec 15, 2004	81.50	82.61	81.23	82.45
2538	NYSE	COF	Tue, Dec 14, 2004	81.90	81.99	81.21	81.86
2537	NYSE	COF	Mon, Dec 13, 2004	81.48	81.98	80.60	81.98
2536	NYSE	COF	Fri, Dec 10, 2004	79.45	82.25	79.45	81.12
2535	NYSE	COF	Thu, Dec 9, 2004	78.45	79.20	77.54	79.19
2534	NYSE	COF	Wed, Dec 8, 2004	78.60	78.80	77.90	78.60
2533	NYSE	COF	Tue, Dec 7, 2004	79.36	79.82	78.67	78.69
2532	NYSE	COF	Mon, Dec 6, 2004	78.15	79.79	78.15	79.35
2531	NYSE	COF	Fri, Dec 3, 2004	79.65	80.01	78.80	79.24
2530	NYSE	COF	Thu, Dec 2, 2004	79.23	80.29	78.97	79.91
2529	NYSE	COF	Wed, Dec 1, 2004	78.65	79.60	78.65	79.30
2528	NYSE	COF	Tue, Nov 30, 2004	78.52	78.91	78.11	78.58
2527	NYSE	COF	Mon, Nov 29, 2004	79.60	79.67	78.28	78.51
2526	NYSE	COF	Fri, Nov 26, 2004	79.90	79.99	79.70	79.98
2525	NYSE	COF	Wed, Nov 24, 2004	79.50	80.00	79.40	79.99
2524	NYSE	COF	Tue, Nov 23, 2004	78.22	79.80	78.18	79.47
2523	NYSE	COF	Mon, Nov 22, 2004	77.82	78.48	76.94	78.21
2522	NYSE	COF	Fri, Nov 19, 2004	79.26	79.51	77.52	77.67
2521	NYSE	COF	Thu, Nov 18, 2004	78.78	79.56	78.76	79.24
2520	NYSE	COF	Wed, Nov 17, 2004	78.45	79.94	78.34	78.78
2519	NYSE	COF	Tue, Nov 16, 2004	79.70	79.71	78.30	78.33
2518	NYSE	COF	Mon, Nov 15, 2004	79.35	79.97	79.15	79.73
2517	NYSE	COF	Fri, Nov 12, 2004	79.40	79.82	78.90	79.72
2516	NYSE	COF	Thu, Nov 11, 2004	78.65	79.32	78.50	79.25
2515	NYSE	COF	Wed, Nov 10, 2004	78.00	78.91	77.97	78.65
2514	NYSE	COF	Tue, Nov 9, 2004	75.80	77.89	75.80	77.75
2513	NYSE	COF	Mon, Nov 8, 2004	76.77	77.40	76.52	77.05
2512	NYSE	COF	Fri, Nov 5, 2004	76.70	77.50	76.39	77.14
2511	NYSE	COF	Thu, Nov 4, 2004	74.98	76.51	74.62	76.50
2510	NYSE	COF	Wed, Nov 3, 2004	75.28	75.65	74.41	74.76
2509	NYSE	COF	Tue, Nov 2, 2004	74.79	75.22	74.26	74.46
2508	NYSE	COF	Mon, Nov 1, 2004	73.95	74.74	73.83	74.48
2507	NYSE	COF	Fri, Oct 29, 2004	73.50	73.99	73.15	73.76
2506	NYSE	COF	Thu, Oct 28, 2004	73.42	73.82	73.16	73.32
2505	NYSE	COF	Wed, Oct 27, 2004	72.75	73.89	72.10	73.72
2504	NYSE	COF	Tue, Oct 26, 2004	70.49	72.83	70.46	72.83
2503	NYSE	COF	Mon, Oct 25, 2004	69.84	70.57	69.30	70.49
2502	NYSE	COF	Fri, Oct 22, 2004	70.82	70.88	69.28	69.80
2501	NYSE	COF	Thu, Oct 21, 2004	70.75	71.70	69.91	70.62
2500	NYSE	COF	Wed, Oct 20, 2004	69.55	69.98	67.62	69.05
2499	NYSE	COF	Tue, Oct 19, 2004	69.86	70.80	69.13	70.00
2498	NYSE	COF	Mon, Oct 18, 2004	69.66	70.00	69.26	69.69
2497	NYSE	COF	Fri, Oct 15, 2004	69.71	69.92	69.06	69.91
2496	NYSE	COF	Thu, Oct 14, 2004	70.53	70.54	69.08	69.22
2495	NYSE	COF	Wed, Oct 13, 2004	72.29	72.49	70.60	70.64
2494	NYSE	COF	Tue, Oct 12, 2004	71.40	72.27	71.30	72.04
2493	NYSE	COF	Mon, Oct 11, 2004	73.07	73.30	72.93	73.15
2492	NYSE	COF	Fri, Oct 8, 2004	73.55	73.56	72.70	72.94
2491	NYSE	COF	Thu, Oct 7, 2004	74.55	74.83	73.87	73.87
2490	NYSE	COF	Wed, Oct 6, 2004	74.49	75.09	74.35	75.09
2489	NYSE	COF	Tue, Oct 5, 2004	74.89	74.99	74.15	74.33
2488	NYSE	COF	Mon, Oct 4, 2004	74.98	75.49	74.84	74.89
2487	NYSE	COF	Fri, Oct 1, 2004	74.28	74.85	74.10	74.56
2486	NYSE	COF	Thu, Sep 30, 2004	74.46	74.51	73.50	73.90
2485	NYSE	COF	Wed, Sep 29, 2004	74.98	75.49	74.44	74.54
2484	NYSE	COF	Tue, Sep 28, 2004	73.86	74.99	73.47	74.98
2483	NYSE	COF	Mon, Sep 27, 2004	73.30	73.79	72.89	73.47
2482	NYSE	COF	Fri, Sep 24, 2004	72.92	73.85	72.88	73.60
2481	NYSE	COF	Thu, Sep 23, 2004	73.27	73.37	72.74	72.76
2480	NYSE	COF	Wed, Sep 22, 2004	73.25	73.71	73.14	73.44
2479	NYSE	COF	Tue, Sep 21, 2004	72.92	74.12	72.75	73.99
2478	NYSE	COF	Mon, Sep 20, 2004	72.95	73.15	72.44	72.75
2477	NYSE	COF	Fri, Sep 17, 2004	73.03	73.50	72.80	73.18
2476	NYSE	COF	Thu, Sep 16, 2004	71.75	73.10	71.75	72.62
2475	NYSE	COF	Wed, Sep 15, 2004	74.10	74.29	72.70	72.78
2474	NYSE	COF	Tue, Sep 14, 2004	72.75	73.55	72.70	73.52
2473	NYSE	COF	Mon, Sep 13, 2004	72.50	73.65	72.21	73.30
2472	NYSE	COF	Fri, Sep 10, 2004	70.49	72.59	70.49	72.55
2471	NYSE	COF	Thu, Sep 9, 2004	69.55	69.78	68.71	69.61
2470	NYSE	COF	Wed, Sep 8, 2004	70.29	70.60	69.41	69.46
2469	NYSE	COF	Tue, Sep 7, 2004	69.10	70.72	69.06	70.28
2468	NYSE	COF	Fri, Sep 3, 2004	69.07	69.67	68.52	68.58
2467	NYSE	COF	Thu, Sep 2, 2004	68.43	69.28	68.06	69.17
2466	NYSE	COF	Wed, Sep 1, 2004	67.80	68.90	67.29	68.31
2465	NYSE	COF	Tue, Aug 31, 2004	68.15	68.50	67.51	67.76
2464	NYSE	COF	Mon, Aug 30, 2004	68.69	68.90	68.07	68.12
2463	NYSE	COF	Fri, Aug 27, 2004	69.48	69.56	68.80	68.92
2462	NYSE	COF	Thu, Aug 26, 2004	69.70	69.89	69.22	69.58
2461	NYSE	COF	Wed, Aug 25, 2004	70.37	70.49	69.40	70.49
2460	NYSE	COF	Tue, Aug 24, 2004	70.73	70.81	69.91	70.46
2459	NYSE	COF	Mon, Aug 23, 2004	70.88	71.17	70.28	70.29
2458	NYSE	COF	Fri, Aug 20, 2004	70.00	71.07	69.95	70.85
2457	NYSE	COF	Thu, Aug 19, 2004	70.00	70.45	69.73	69.95
2456	NYSE	COF	Wed, Aug 18, 2004	69.60	70.15	69.17	70.09
2455	NYSE	COF	Tue, Aug 17, 2004	70.00	70.86	69.39	69.61
2454	NYSE	COF	Mon, Aug 16, 2004	67.82	69.86	67.82	69.52
2453	NYSE	COF	Fri, Aug 13, 2004	67.19	68.20	67.19	68.02
2452	NYSE	COF	Thu, Aug 12, 2004	67.15	67.36	66.78	67.19
2451	NYSE	COF	Wed, Aug 11, 2004	67.28	67.45	66.45	67.35
2450	NYSE	COF	Tue, Aug 10, 2004	66.52	68.25	66.31	68.25
2449	NYSE	COF	Mon, Aug 9, 2004	66.15	66.33	65.51	65.73
2448	NYSE	COF	Fri, Aug 6, 2004	66.47	66.91	65.55	65.95
2447	NYSE	COF	Thu, Aug 5, 2004	68.50	68.50	66.93	66.93
2446	NYSE	COF	Wed, Aug 4, 2004	68.54	69.09	67.92	68.50
2445	NYSE	COF	Tue, Aug 3, 2004	69.36	70.00	68.89	68.92
2444	NYSE	COF	Mon, Aug 2, 2004	68.62	69.73	68.34	69.52
2443	NYSE	COF	Fri, Jul 30, 2004	69.04	69.32	68.49	69.32
2442	NYSE	COF	Thu, Jul 29, 2004	68.30	69.43	68.03	68.98
2441	NYSE	COF	Wed, Jul 28, 2004	68.29	69.31	67.35	67.80
2440	NYSE	COF	Tue, Jul 27, 2004	68.40	68.72	67.64	68.54
2439	NYSE	COF	Mon, Jul 26, 2004	68.43	68.70	67.78	68.25
2438	NYSE	COF	Fri, Jul 23, 2004	69.03	69.46	67.61	67.97
2437	NYSE	COF	Thu, Jul 22, 2004	66.01	69.54	66.01	69.30
2436	NYSE	COF	Wed, Jul 21, 2004	66.48	67.12	65.93	66.00
2435	NYSE	COF	Tue, Jul 20, 2004	65.35	66.50	65.27	66.31
2434	NYSE	COF	Mon, Jul 19, 2004	66.00	66.00	64.93	65.20
2433	NYSE	COF	Fri, Jul 16, 2004	66.43	66.92	65.91	66.02
2432	NYSE	COF	Thu, Jul 15, 2004	66.18	66.61	65.87	66.12
2431	NYSE	COF	Wed, Jul 14, 2004	66.00	67.09	65.71	66.18
2430	NYSE	COF	Tue, Jul 13, 2004	66.74	66.94	66.20	66.41
2429	NYSE	COF	Mon, Jul 12, 2004	66.41	67.41	66.27	66.84
2428	NYSE	COF	Fri, Jul 9, 2004	67.70	67.80	66.07	66.41
2427	NYSE	COF	Thu, Jul 8, 2004	68.50	68.50	67.37	67.55
2426	NYSE	COF	Wed, Jul 7, 2004	67.98	69.00	67.98	68.47
2425	NYSE	COF	Tue, Jul 6, 2004	68.09	68.49	67.37	67.85
2424	NYSE	COF	Fri, Jul 2, 2004	68.61	68.76	67.89	68.09
2423	NYSE	COF	Thu, Jul 1, 2004	68.95	69.23	68.07	68.61
2422	NYSE	COF	Wed, Jun 30, 2004	68.13	68.77	67.81	68.38
2421	NYSE	COF	Tue, Jun 29, 2004	68.80	68.81	67.65	68.13
2420	NYSE	COF	Mon, Jun 28, 2004	70.30	70.68	68.90	69.03
2419	NYSE	COF	Fri, Jun 25, 2004	70.00	70.72	69.81	70.26
2418	NYSE	COF	Thu, Jun 24, 2004	70.52	70.89	69.92	70.18
2417	NYSE	COF	Wed, Jun 23, 2004	70.73	70.85	69.62	70.67
2416	NYSE	COF	Tue, Jun 22, 2004	70.40	70.94	69.42	70.72
2415	NYSE	COF	Mon, Jun 21, 2004	71.46	71.75	70.88	70.88
2414	NYSE	COF	Fri, Jun 18, 2004	71.25	72.30	71.15	71.38
2413	NYSE	COF	Thu, Jun 17, 2004	71.00	72.12	70.77	71.98
2412	NYSE	COF	Wed, Jun 16, 2004	70.77	71.39	70.73	71.23
2411	NYSE	COF	Tue, Jun 15, 2004	70.75	71.23	70.47	70.78
2410	NYSE	COF	Mon, Jun 14, 2004	69.91	70.70	69.57	70.25
2409	NYSE	COF	Thu, Jun 10, 2004	70.40	70.77	69.60	70.16
2408	NYSE	COF	Wed, Jun 9, 2004	71.44	71.83	70.40	70.81
2407	NYSE	COF	Tue, Jun 8, 2004	71.20	71.84	71.02	71.44
2406	NYSE	COF	Mon, Jun 7, 2004	70.15	71.95	70.15	71.86
2405	NYSE	COF	Fri, Jun 4, 2004	69.10	70.15	68.94	69.86
2404	NYSE	COF	Thu, Jun 3, 2004	69.07	69.27	68.19	68.31
2403	NYSE	COF	Wed, Jun 2, 2004	69.80	70.20	68.78	69.67
2402	NYSE	COF	Tue, Jun 1, 2004	69.80	69.85	68.54	69.38
2401	NYSE	COF	Fri, May 28, 2004	70.05	70.45	69.80	70.06
2400	NYSE	COF	Thu, May 27, 2004	69.15	70.33	69.15	69.99
2399	NYSE	COF	Wed, May 26, 2004	69.20	69.74	68.70	69.02
2398	NYSE	COF	Tue, May 25, 2004	67.31	69.44	66.78	69.25
2397	NYSE	COF	Mon, May 24, 2004	67.60	67.65	66.62	67.35
2396	NYSE	COF	Fri, May 21, 2004	67.10	67.65	66.94	67.17
2395	NYSE	COF	Thu, May 20, 2004	66.08	67.23	66.01	66.88
2394	NYSE	COF	Wed, May 19, 2004	66.37	67.71	65.92	66.00
2393	NYSE	COF	Tue, May 18, 2004	64.91	65.80	64.86	65.71
2392	NYSE	COF	Mon, May 17, 2004	64.80	65.10	64.42	64.66
2391	NYSE	COF	Fri, May 14, 2004	65.66	66.40	65.39	65.84
2390	NYSE	COF	Thu, May 13, 2004	64.50	66.15	64.25	65.57
2389	NYSE	COF	Wed, May 12, 2004	64.10	64.76	63.54	64.59
2388	NYSE	COF	Tue, May 11, 2004	62.35	63.63	62.16	63.40
2387	NYSE	COF	Mon, May 10, 2004	63.60	63.75	61.15	61.64
2386	NYSE	COF	Fri, May 7, 2004	65.40	66.05	63.75	63.96
2385	NYSE	COF	Thu, May 6, 2004	66.63	66.76	65.81	66.48
2384	NYSE	COF	Wed, May 5, 2004	66.81	67.87	66.65	66.97
2383	NYSE	COF	Tue, May 4, 2004	65.68	67.45	65.59	66.81
2382	NYSE	COF	Mon, May 3, 2004	65.40	66.13	64.50	65.62
2381	NYSE	COF	Fri, Apr 30, 2004	66.25	66.57	65.04	65.53
2380	NYSE	COF	Thu, Apr 29, 2004	66.65	67.75	65.63	66.07
2379	NYSE	COF	Wed, Apr 28, 2004	68.26	68.27	66.15	66.40
2378	NYSE	COF	Tue, Apr 27, 2004	67.90	69.85	67.90	68.43
2377	NYSE	COF	Mon, Apr 26, 2004	69.00	69.10	67.21	67.68
2376	NYSE	COF	Fri, Apr 23, 2004	70.50	70.58	68.70	68.85
2375	NYSE	COF	Thu, Apr 22, 2004	70.81	71.65	68.30	70.65
2374	NYSE	COF	Wed, Apr 21, 2004	71.98	71.98	69.33	71.43
2373	NYSE	COF	Tue, Apr 20, 2004	73.77	74.39	71.94	71.98
2372	NYSE	COF	Mon, Apr 19, 2004	73.72	73.77	72.70	73.77
2371	NYSE	COF	Fri, Apr 16, 2004	72.05	73.72	71.21	73.72
2370	NYSE	COF	Thu, Apr 15, 2004	73.25	73.29	71.00	71.73
2369	NYSE	COF	Wed, Apr 14, 2004	74.75	74.85	72.44	73.15
2368	NYSE	COF	Tue, Apr 13, 2004	77.40	77.41	74.61	75.10
2367	NYSE	COF	Mon, Apr 12, 2004	76.35	77.67	76.32	77.52
2366	NYSE	COF	Thu, Apr 8, 2004	75.86	76.58	74.96	75.41
2365	NYSE	COF	Wed, Apr 7, 2004	76.80	76.80	75.11	75.86
2364	NYSE	COF	Tue, Apr 6, 2004	75.80	77.15	75.50	76.82
2363	NYSE	COF	Mon, Apr 5, 2004	75.00	76.46	74.60	76.20
2362	NYSE	COF	Fri, Apr 2, 2004	77.30	77.32	74.25	74.99
2361	NYSE	COF	Thu, Apr 1, 2004	77.01	77.19	75.05	76.00
2360	NYSE	COF	Wed, Mar 31, 2004	76.15	76.30	75.19	75.43
2359	NYSE	COF	Tue, Mar 30, 2004	74.69	76.71	74.31	75.78
2358	NYSE	COF	Mon, Mar 29, 2004	73.93	75.00	73.70	74.69
2357	NYSE	COF	Fri, Mar 26, 2004	72.16	74.37	71.93	73.65
2356	NYSE	COF	Thu, Mar 25, 2004	72.02	72.48	71.40	72.20
2355	NYSE	COF	Wed, Mar 24, 2004	71.50	71.85	70.00	71.49
2354	NYSE	COF	Tue, Mar 23, 2004	72.00	72.44	71.37	71.75
2353	NYSE	COF	Mon, Mar 22, 2004	72.35	72.35	70.70	71.70
2352	NYSE	COF	Fri, Mar 19, 2004	73.40	74.24	72.20	72.40
2351	NYSE	COF	Thu, Mar 18, 2004	72.50	74.17	72.48	73.83
2350	NYSE	COF	Wed, Mar 17, 2004	72.95	73.72	72.38	73.34
2349	NYSE	COF	Tue, Mar 16, 2004	73.25	73.30	72.21	72.73
2348	NYSE	COF	Mon, Mar 15, 2004	73.50	73.50	72.51	72.77
2347	NYSE	COF	Fri, Mar 12, 2004	72.10	73.66	72.09	73.50
2346	NYSE	COF	Thu, Mar 11, 2004	73.75	73.76	71.76	71.86
2345	NYSE	COF	Wed, Mar 10, 2004	74.85	75.12	73.75	73.84
2344	NYSE	COF	Tue, Mar 9, 2004	74.42	74.84	72.50	72.81
2343	NYSE	COF	Mon, Mar 8, 2004	74.33	75.00	72.80	74.41
2342	NYSE	COF	Fri, Mar 5, 2004	72.75	74.00	72.26	73.78
2341	NYSE	COF	Thu, Mar 4, 2004	72.55	73.48	71.26	73.40
2340	NYSE	COF	Wed, Mar 3, 2004	70.67	71.40	70.60	71.30
2339	NYSE	COF	Tue, Mar 2, 2004	71.00	71.60	70.78	71.00
2338	NYSE	COF	Mon, Mar 1, 2004	71.05	71.40	70.59	71.22
2337	NYSE	COF	Fri, Feb 27, 2004	69.82	71.38	69.82	70.72
2336	NYSE	COF	Thu, Feb 26, 2004	70.55	71.62	70.00	71.00
2335	NYSE	COF	Wed, Feb 25, 2004	68.80	70.95	68.68	70.77
2334	NYSE	COF	Tue, Feb 24, 2004	69.85	69.85	68.03	68.66
2333	NYSE	COF	Mon, Feb 23, 2004	71.25	71.25	69.75	69.99
2332	NYSE	COF	Fri, Feb 20, 2004	72.25	72.29	70.46	71.12
2331	NYSE	COF	Thu, Feb 19, 2004	72.10	72.75	71.91	72.25
2330	NYSE	COF	Wed, Feb 18, 2004	71.97	72.22	71.40	71.65
2329	NYSE	COF	Tue, Feb 17, 2004	73.50	73.50	71.15	72.11
2328	NYSE	COF	Fri, Feb 13, 2004	73.48	73.58	72.33	73.05
2327	NYSE	COF	Thu, Feb 12, 2004	73.80	74.20	73.28	73.50
2326	NYSE	COF	Wed, Feb 11, 2004	72.85	74.49	71.79	74.20
2325	NYSE	COF	Tue, Feb 10, 2004	72.33	72.52	71.65	72.08
2324	NYSE	COF	Mon, Feb 9, 2004	73.00	73.75	72.25	72.33
2323	NYSE	COF	Fri, Feb 6, 2004	69.45	71.85	69.36	71.64
2322	NYSE	COF	Thu, Feb 5, 2004	70.57	70.79	69.08	69.65
2321	NYSE	COF	Wed, Feb 4, 2004	70.50	71.27	70.27	70.57
2320	NYSE	COF	Tue, Feb 3, 2004	71.40	71.95	71.25	71.75
2319	NYSE	COF	Mon, Feb 2, 2004	70.95	72.30	70.75	71.48
2318	NYSE	COF	Fri, Jan 30, 2004	70.40	71.76	70.02	71.08
2317	NYSE	COF	Thu, Jan 29, 2004	70.30	70.38	69.09	69.60
2316	NYSE	COF	Wed, Jan 28, 2004	73.02	73.16	69.90	70.40
2315	NYSE	COF	Tue, Jan 27, 2004	73.50	73.60	72.63	73.21
2314	NYSE	COF	Mon, Jan 26, 2004	72.75	73.75	71.89	73.65
2313	NYSE	COF	Fri, Jan 23, 2004	73.60	74.30	73.36	74.06
2312	NYSE	COF	Thu, Jan 22, 2004	70.84	74.20	70.84	74.15
2311	NYSE	COF	Wed, Jan 21, 2004	68.15	70.05	67.87	69.85
2310	NYSE	COF	Tue, Jan 20, 2004	68.00	69.75	67.28	67.90
2309	NYSE	COF	Fri, Jan 16, 2004	67.10	67.50	66.86	67.27
2308	NYSE	COF	Thu, Jan 15, 2004	65.00	67.65	64.98	67.10
2307	NYSE	COF	Wed, Jan 14, 2004	64.32	64.84	63.65	64.79
2306	NYSE	COF	Tue, Jan 13, 2004	64.15	64.66	63.46	64.25
2305	NYSE	COF	Mon, Jan 12, 2004	64.27	64.73	63.97	64.21
2304	NYSE	COF	Fri, Jan 9, 2004	64.67	64.67	63.90	64.02
2303	NYSE	COF	Thu, Jan 8, 2004	64.00	64.96	63.68	64.83
2302	NYSE	COF	Wed, Jan 7, 2004	63.63	63.95	63.25	63.91
2301	NYSE	COF	Tue, Jan 6, 2004	62.45	63.86	62.12	63.71
2300	NYSE	COF	Mon, Jan 5, 2004	61.60	63.02	60.25	62.50
2299	NYSE	COF	Fri, Jan 2, 2004	61.33	61.60	60.04	60.23
2298	NYSE	COF	Wed, Dec 31, 2003	60.97	61.50	60.72	61.29
2297	NYSE	COF	Tue, Dec 30, 2003	61.39	61.54	60.85	61.08
2296	NYSE	COF	Mon, Dec 29, 2003	60.60	61.71	60.60	61.50
2295	NYSE	COF	Fri, Dec 26, 2003	60.68	60.81	60.19	60.43
2294	NYSE	COF	Wed, Dec 24, 2003	60.35	60.98	60.11	60.65
2293	NYSE	COF	Tue, Dec 23, 2003	61.51	61.51	60.09	60.67
2292	NYSE	COF	Mon, Dec 22, 2003	59.71	60.62	59.71	60.52
2291	NYSE	COF	Fri, Dec 19, 2003	59.29	59.90	58.86	59.71
2290	NYSE	COF	Thu, Dec 18, 2003	57.85	59.40	57.26	59.29
2289	NYSE	COF	Wed, Dec 17, 2003	56.50	56.76	56.04	56.54
2288	NYSE	COF	Tue, Dec 16, 2003	55.46	56.60	55.46	56.50
2287	NYSE	COF	Mon, Dec 15, 2003	56.90	57.25	55.30	55.46
2286	NYSE	COF	Fri, Dec 12, 2003	56.38	56.40	55.82	56.25
2285	NYSE	COF	Thu, Dec 11, 2003	55.55	56.50	55.53	55.99
2284	NYSE	COF	Wed, Dec 10, 2003	57.18	57.34	55.15	55.30
2283	NYSE	COF	Tue, Dec 9, 2003	59.20	59.20	57.67	57.68
2282	NYSE	COF	Mon, Dec 8, 2003	59.16	59.75	58.63	59.08
2281	NYSE	COF	Fri, Dec 5, 2003	59.40	59.48	58.92	59.16
2280	NYSE	COF	Thu, Dec 4, 2003	60.35	60.49	59.60	60.10
2279	NYSE	COF	Wed, Dec 3, 2003	59.70	61.02	59.70	60.35
2278	NYSE	COF	Tue, Dec 2, 2003	60.17	60.20	59.50	59.54
2277	NYSE	COF	Mon, Dec 1, 2003	60.01	60.35	59.74	60.20
2276	NYSE	COF	Fri, Nov 28, 2003	59.60	59.85	59.13	59.72
2275	NYSE	COF	Wed, Nov 26, 2003	58.90	59.73	58.52	59.73
2274	NYSE	COF	Tue, Nov 25, 2003	58.75	59.85	58.64	58.69
2273	NYSE	COF	Mon, Nov 24, 2003	56.82	58.75	56.80	58.58
2272	NYSE	COF	Fri, Nov 21, 2003	57.25	57.60	56.48	56.50
2271	NYSE	COF	Thu, Nov 20, 2003	58.00	58.25	57.00	57.02
2270	NYSE	COF	Wed, Nov 19, 2003	57.55	58.11	56.55	58.04
2269	NYSE	COF	Tue, Nov 18, 2003	58.45	58.47	57.52	57.65
2268	NYSE	COF	Mon, Nov 17, 2003	58.85	58.85	57.23	57.95
2267	NYSE	COF	Fri, Nov 14, 2003	60.07	60.45	58.85	58.85
2266	NYSE	COF	Thu, Nov 13, 2003	60.43	60.43	59.85	60.07
2265	NYSE	COF	Wed, Nov 12, 2003	59.55	60.49	59.50	60.42
2264	NYSE	COF	Tue, Nov 11, 2003	59.28	60.18	59.28	59.47
2263	NYSE	COF	Mon, Nov 10, 2003	60.00	60.23	59.10	59.28
2262	NYSE	COF	Fri, Nov 7, 2003	61.10	61.55	59.99	60.00
2261	NYSE	COF	Thu, Nov 6, 2003	61.28	61.30	60.06	60.95
2260	NYSE	COF	Wed, Nov 5, 2003	61.70	61.70	60.73	61.28
2259	NYSE	COF	Tue, Nov 4, 2003	61.68	62.00	61.13	61.70
2258	NYSE	COF	Mon, Nov 3, 2003	60.80	61.95	60.46	61.68
2257	NYSE	COF	Fri, Oct 31, 2003	59.84	61.41	59.67	60.80
2256	NYSE	COF	Thu, Oct 30, 2003	61.00	61.90	59.49	59.68
2255	NYSE	COF	Wed, Oct 29, 2003	64.12	64.12	63.13	63.38
2254	NYSE	COF	Tue, Oct 28, 2003	61.74	64.25	61.74	64.12
2253	NYSE	COF	Mon, Oct 27, 2003	62.10	62.85	61.44	61.74
2252	NYSE	COF	Fri, Oct 24, 2003	62.48	62.48	61.43	61.96
2251	NYSE	COF	Thu, Oct 23, 2003	60.00	63.39	60.00	62.48
2250	NYSE	COF	Wed, Oct 22, 2003	61.78	61.78	60.09	60.10
2249	NYSE	COF	Tue, Oct 21, 2003	61.06	61.85	60.95	61.78
2248	NYSE	COF	Mon, Oct 20, 2003	60.50	61.20	60.35	61.06
2247	NYSE	COF	Fri, Oct 17, 2003	61.30	62.00	60.30	60.50
2246	NYSE	COF	Thu, Oct 16, 2003	60.65	61.51	60.30	61.19
2245	NYSE	COF	Wed, Oct 15, 2003	62.12	62.25	60.94	61.25
2244	NYSE	COF	Tue, Oct 14, 2003	62.45	62.48	61.75	62.35
2243	NYSE	COF	Mon, Oct 13, 2003	61.99	63.42	61.99	63.00
2242	NYSE	COF	Fri, Oct 10, 2003	63.29	63.29	61.79	61.98
2241	NYSE	COF	Thu, Oct 9, 2003	60.81	63.50	60.81	63.28
2240	NYSE	COF	Wed, Oct 8, 2003	60.37	61.50	60.15	60.81
2239	NYSE	COF	Tue, Oct 7, 2003	58.91	60.75	58.91	60.57
2238	NYSE	COF	Mon, Oct 6, 2003	59.70	60.53	59.70	60.36
2237	NYSE	COF	Fri, Oct 3, 2003	60.20	60.75	59.55	59.70
2236	NYSE	COF	Thu, Oct 2, 2003	58.49	59.42	58.03	59.26
2235	NYSE	COF	Wed, Oct 1, 2003	57.04	58.65	57.02	58.61
2234	NYSE	COF	Tue, Sep 30, 2003	57.30	57.97	56.33	57.04
2233	NYSE	COF	Mon, Sep 29, 2003	56.30	57.80	56.19	57.76
2232	NYSE	COF	Fri, Sep 26, 2003	57.56	57.70	56.10	56.26
2231	NYSE	COF	Thu, Sep 25, 2003	58.48	58.97	57.38	57.46
2230	NYSE	COF	Wed, Sep 24, 2003	59.95	60.13	58.29	58.47
2229	NYSE	COF	Tue, Sep 23, 2003	60.40	60.58	59.90	60.20
2228	NYSE	COF	Mon, Sep 22, 2003	60.70	61.37	60.25	60.56
2227	NYSE	COF	Fri, Sep 19, 2003	61.54	61.90	60.40	61.60
2226	NYSE	COF	Thu, Sep 18, 2003	60.60	61.91	60.05	61.55
2225	NYSE	COF	Wed, Sep 17, 2003	59.98	62.02	59.81	60.85
2224	NYSE	COF	Tue, Sep 16, 2003	59.05	60.10	58.90	60.00
2223	NYSE	COF	Mon, Sep 15, 2003	58.76	59.44	58.68	59.09
2222	NYSE	COF	Fri, Sep 12, 2003	58.00	58.80	57.15	58.67
2221	NYSE	COF	Thu, Sep 11, 2003	58.91	59.20	58.03	58.24
2220	NYSE	COF	Wed, Sep 10, 2003	57.77	60.21	57.41	58.91
2219	NYSE	COF	Tue, Sep 9, 2003	55.22	56.30	54.38	56.05
2218	NYSE	COF	Mon, Sep 8, 2003	54.65	55.46	54.50	55.40
2217	NYSE	COF	Fri, Sep 5, 2003	53.76	55.66	53.44	53.92
2216	NYSE	COF	Thu, Sep 4, 2003	54.15	54.15	53.28	53.76
2215	NYSE	COF	Wed, Sep 3, 2003	55.56	55.80	53.90	54.15
2214	NYSE	COF	Tue, Sep 2, 2003	53.10	55.60	53.08	55.56
2213	NYSE	COF	Fri, Aug 29, 2003	52.65	53.40	52.56	53.40
2212	NYSE	COF	Thu, Aug 28, 2003	52.39	53.00	51.44	52.89
2211	NYSE	COF	Wed, Aug 27, 2003	52.74	53.08	52.15	52.36
2210	NYSE	COF	Tue, Aug 26, 2003	52.31	52.90	51.70	52.74
2209	NYSE	COF	Mon, Aug 25, 2003	51.66	52.42	51.20	52.27
2208	NYSE	COF	Fri, Aug 22, 2003	52.20	52.30	51.51	51.66
2207	NYSE	COF	Thu, Aug 21, 2003	51.30	51.89	50.85	51.40
2206	NYSE	COF	Wed, Aug 20, 2003	50.75	51.60	50.38	51.15
2205	NYSE	COF	Tue, Aug 19, 2003	50.58	50.82	49.85	50.70
2204	NYSE	COF	Mon, Aug 18, 2003	49.97	50.49	49.43	50.20
2203	NYSE	COF	Fri, Aug 15, 2003	49.51	49.84	48.83	49.76
2202	NYSE	COF	Thu, Aug 14, 2003	49.54	50.39	49.43	49.88
2201	NYSE	COF	Wed, Aug 13, 2003	50.50	50.50	49.51	49.82
2200	NYSE	COF	Tue, Aug 12, 2003	50.70	51.50	50.20	50.49
2199	NYSE	COF	Mon, Aug 11, 2003	47.82	48.78	47.82	48.09
2198	NYSE	COF	Fri, Aug 8, 2003	47.00	48.03	47.00	47.81
2197	NYSE	COF	Thu, Aug 7, 2003	46.53	46.88	45.80	46.80
2196	NYSE	COF	Wed, Aug 6, 2003	46.28	47.17	45.68	46.53
2195	NYSE	COF	Tue, Aug 5, 2003	47.00	47.50	45.81	45.89
2194	NYSE	COF	Mon, Aug 4, 2003	47.26	47.75	45.55	47.19
2193	NYSE	COF	Fri, Aug 1, 2003	47.41	48.18	47.12	47.25
2192	NYSE	COF	Thu, Jul 31, 2003	48.40	49.12	47.78	47.91
2191	NYSE	COF	Wed, Jul 30, 2003	48.34	48.66	47.17	47.62
2190	NYSE	COF	Tue, Jul 29, 2003	49.30	49.42	48.10	48.33
2189	NYSE	COF	Mon, Jul 28, 2003	49.81	49.85	49.10	49.30
2188	NYSE	COF	Fri, Jul 25, 2003	48.00	49.90	48.00	49.81
2187	NYSE	COF	Thu, Jul 24, 2003	48.10	48.99	47.79	48.00
2186	NYSE	COF	Wed, Jul 23, 2003	48.41	48.41	47.57	47.88
2185	NYSE	COF	Tue, Jul 22, 2003	49.56	49.60	47.70	48.41
2184	NYSE	COF	Mon, Jul 21, 2003	49.10	49.89	48.94	49.24
2183	NYSE	COF	Fri, Jul 18, 2003	48.90	49.52	47.39	48.96
2182	NYSE	COF	Thu, Jul 17, 2003	50.50	51.10	44.51	48.22
2181	NYSE	COF	Wed, Jul 16, 2003	54.30	55.60	53.45	55.32
2180	NYSE	COF	Tue, Jul 15, 2003	55.10	55.39	52.43	52.73
2179	NYSE	COF	Mon, Jul 14, 2003	52.85	55.90	52.75	55.03
2178	NYSE	COF	Fri, Jul 11, 2003	50.70	51.85	50.10	51.75
2177	NYSE	COF	Thu, Jul 10, 2003	51.77	51.78	50.25	50.72
2176	NYSE	COF	Wed, Jul 9, 2003	52.00	52.25	51.33	51.77
2175	NYSE	COF	Tue, Jul 8, 2003	51.15	52.20	51.15	52.05
2174	NYSE	COF	Mon, Jul 7, 2003	50.05	51.48	50.00	51.13
2173	NYSE	COF	Thu, Jul 3, 2003	49.26	49.85	48.41	49.25
2172	NYSE	COF	Wed, Jul 2, 2003	48.97	49.92	48.25	49.26
2171	NYSE	COF	Tue, Jul 1, 2003	49.18	49.18	47.35	48.97
2170	NYSE	COF	Mon, Jun 30, 2003	49.25	49.60	48.80	49.18
2169	NYSE	COF	Fri, Jun 27, 2003	49.96	50.30	48.72	48.88
2168	NYSE	COF	Thu, Jun 26, 2003	48.70	50.09	48.55	49.95
2167	NYSE	COF	Wed, Jun 25, 2003	49.15	50.15	48.30	48.65
2166	NYSE	COF	Tue, Jun 24, 2003	48.73	49.86	48.40	49.50
2165	NYSE	COF	Mon, Jun 23, 2003	49.64	49.70	48.18	48.57
2164	NYSE	COF	Fri, Jun 20, 2003	51.05	51.47	49.48	49.64
2163	NYSE	COF	Thu, Jun 19, 2003	51.95	52.49	50.42	50.77
2162	NYSE	COF	Wed, Jun 18, 2003	52.40	52.43	51.10	51.85
2161	NYSE	COF	Tue, Jun 17, 2003	53.49	53.49	51.95	52.40
2160	NYSE	COF	Mon, Jun 16, 2003	53.10	53.75	52.90	53.49
2159	NYSE	COF	Fri, Jun 13, 2003	53.55	53.56	52.24	52.93
2158	NYSE	COF	Thu, Jun 12, 2003	53.35	54.35	52.10	53.73
2157	NYSE	COF	Wed, Jun 11, 2003	50.50	53.23	50.32	53.18
2156	NYSE	COF	Tue, Jun 10, 2003	50.65	51.25	49.50	50.68
2155	NYSE	COF	Mon, Jun 9, 2003	51.80	52.09	49.68	50.05
2154	NYSE	COF	Fri, Jun 6, 2003	53.65	54.99	52.40	52.65
2153	NYSE	COF	Thu, Jun 5, 2003	51.15	53.43	51.15	53.16
2152	NYSE	COF	Wed, Jun 4, 2003	50.05	52.10	49.76	51.98
2151	NYSE	COF	Tue, Jun 3, 2003	51.02	52.07	49.55	49.94
2150	NYSE	COF	Mon, Jun 2, 2003	49.00	51.81	48.25	51.51
2149	NYSE	COF	Fri, May 30, 2003	47.38	48.26	47.02	48.17
2148	NYSE	COF	Thu, May 29, 2003	49.11	49.55	46.92	47.38
2147	NYSE	COF	Wed, May 28, 2003	46.93	49.22	46.93	49.09
2146	NYSE	COF	Tue, May 27, 2003	44.95	47.25	44.40	46.93
2145	NYSE	COF	Fri, May 23, 2003	44.72	45.09	44.30	44.95
2144	NYSE	COF	Thu, May 22, 2003	44.10	45.01	43.80	44.72
2143	NYSE	COF	Wed, May 21, 2003	42.84	44.28	42.21	44.27
2142	NYSE	COF	Tue, May 20, 2003	42.78	43.79	42.37	42.83
2141	NYSE	COF	Mon, May 19, 2003	44.26	44.35	42.40	42.77
2140	NYSE	COF	Fri, May 16, 2003	44.42	45.20	44.20	44.84
2139	NYSE	COF	Thu, May 15, 2003	46.00	46.51	44.78	44.84
2138	NYSE	COF	Wed, May 14, 2003	47.10	47.96	45.22	45.34
2137	NYSE	COF	Tue, May 13, 2003	45.95	48.07	45.94	47.00
2136	NYSE	COF	Mon, May 12, 2003	45.73	46.88	45.00	46.65
2135	NYSE	COF	Fri, May 9, 2003	45.27	45.40	43.17	44.91
2134	NYSE	COF	Thu, May 8, 2003	45.50	46.58	44.55	44.78
2133	NYSE	COF	Wed, May 7, 2003	46.21	47.20	45.46	46.56
2132	NYSE	COF	Tue, May 6, 2003	44.39	46.86	44.35	46.60
2131	NYSE	COF	Mon, May 5, 2003	43.26	44.79	43.26	44.42
2130	NYSE	COF	Fri, May 2, 2003	41.44	42.90	41.44	42.80
2129	NYSE	COF	Thu, May 1, 2003	41.87	41.96	40.30	41.43
2128	NYSE	COF	Wed, Apr 30, 2003	40.50	42.57	39.87	41.87
2127	NYSE	COF	Tue, Apr 29, 2003	39.05	40.25	39.05	40.10
2126	NYSE	COF	Mon, Apr 28, 2003	37.85	39.25	37.69	38.87
2125	NYSE	COF	Fri, Apr 25, 2003	37.95	38.08	37.30	37.69
2124	NYSE	COF	Thu, Apr 24, 2003	39.07	39.64	37.98	38.39
2123	NYSE	COF	Wed, Apr 23, 2003	39.16	39.58	38.29	39.07
2122	NYSE	COF	Tue, Apr 22, 2003	35.88	38.18	35.54	38.18
2121	NYSE	COF	Mon, Apr 21, 2003	37.58	37.99	37.11	37.29
2120	NYSE	COF	Thu, Apr 17, 2003	36.69	38.46	36.69	37.42
2119	NYSE	COF	Wed, Apr 16, 2003	37.44	38.00	36.43	36.69
2118	NYSE	COF	Tue, Apr 15, 2003	35.25	37.75	35.20	37.49
2117	NYSE	COF	Mon, Apr 14, 2003	34.31	35.20	33.90	35.16
2116	NYSE	COF	Fri, Apr 11, 2003	34.90	34.99	33.91	34.11
2115	NYSE	COF	Thu, Apr 10, 2003	33.10	34.50	33.06	34.36
2114	NYSE	COF	Wed, Apr 9, 2003	33.40	33.85	32.53	32.54
2113	NYSE	COF	Tue, Apr 8, 2003	33.69	33.90	33.00	33.31
2112	NYSE	COF	Mon, Apr 7, 2003	34.95	35.13	33.67	33.69
2111	NYSE	COF	Fri, Apr 4, 2003	33.23	34.02	33.13	33.64
2110	NYSE	COF	Thu, Apr 3, 2003	33.29	33.90	32.60	33.23
2109	NYSE	COF	Wed, Apr 2, 2003	31.70	33.35	31.70	32.98
2108	NYSE	COF	Tue, Apr 1, 2003	30.10	31.52	30.05	31.37
2107	NYSE	COF	Mon, Mar 31, 2003	30.14	30.95	29.77	30.01
2106	NYSE	COF	Fri, Mar 28, 2003	31.11	31.90	30.20	31.18
2105	NYSE	COF	Thu, Mar 27, 2003	32.07	32.07	30.76	31.41
2104	NYSE	COF	Wed, Mar 26, 2003	31.53	32.95	31.53	32.06
2103	NYSE	COF	Tue, Mar 25, 2003	31.02	31.99	31.00	31.48
2102	NYSE	COF	Mon, Mar 24, 2003	31.31	32.11	30.82	31.26
2101	NYSE	COF	Fri, Mar 21, 2003	31.75	32.81	31.50	32.60
2100	NYSE	COF	Thu, Mar 20, 2003	31.32	31.85	30.11	31.18
2099	NYSE	COF	Wed, Mar 19, 2003	30.45	31.64	30.34	31.40
2098	NYSE	COF	Tue, Mar 18, 2003	30.16	30.68	29.77	30.33
2097	NYSE	COF	Mon, Mar 17, 2003	28.25	30.12	27.60	29.96
2096	NYSE	COF	Fri, Mar 14, 2003	28.50	28.55	27.55	28.25
2095	NYSE	COF	Thu, Mar 13, 2003	27.63	28.57	27.12	28.30
2094	NYSE	COF	Wed, Mar 12, 2003	25.39	26.29	25.33	26.27
2093	NYSE	COF	Tue, Mar 11, 2003	26.90	27.24	24.91	25.38
2092	NYSE	COF	Mon, Mar 10, 2003	27.35	28.10	26.84	27.04
2091	NYSE	COF	Fri, Mar 7, 2003	27.05	27.78	26.00	27.48
2090	NYSE	COF	Thu, Mar 6, 2003	27.72	27.80	26.92	26.92
2089	NYSE	COF	Wed, Mar 5, 2003	27.55	27.95	27.25	27.71
2088	NYSE	COF	Tue, Mar 4, 2003	28.26	28.26	27.15	27.37
2087	NYSE	COF	Mon, Mar 3, 2003	27.40	28.45	27.05	28.25
2086	NYSE	COF	Fri, Feb 28, 2003	30.50	31.13	30.32	30.97
2085	NYSE	COF	Thu, Feb 27, 2003	30.10	30.92	29.86	30.40
2084	NYSE	COF	Wed, Feb 26, 2003	29.98	30.12	29.62	29.85
2083	NYSE	COF	Tue, Feb 25, 2003	29.55	30.20	28.90	30.10
2082	NYSE	COF	Mon, Feb 24, 2003	30.63	30.64	29.56	29.78
2081	NYSE	COF	Fri, Feb 21, 2003	30.30	31.09	29.86	30.82
2080	NYSE	COF	Thu, Feb 20, 2003	31.00	31.00	30.03	30.17
2079	NYSE	COF	Wed, Feb 19, 2003	32.11	32.74	30.44	30.85
2078	NYSE	COF	Tue, Feb 18, 2003	30.50	32.39	30.50	32.10
2077	NYSE	COF	Fri, Feb 14, 2003	29.20	30.29	29.01	30.21
2076	NYSE	COF	Thu, Feb 13, 2003	29.76	29.76	28.12	29.11
2075	NYSE	COF	Wed, Feb 12, 2003	29.40	30.36	29.32	29.75
2074	NYSE	COF	Tue, Feb 11, 2003	29.84	30.48	29.62	29.71
2073	NYSE	COF	Mon, Feb 10, 2003	30.08	30.18	29.05	29.84
2072	NYSE	COF	Fri, Feb 7, 2003	30.40	31.01	29.62	30.00
2071	NYSE	COF	Thu, Feb 6, 2003	30.54	30.54	29.82	29.82
2070	NYSE	COF	Wed, Feb 5, 2003	31.12	31.79	30.32	30.57
2069	NYSE	COF	Tue, Feb 4, 2003	31.05	31.45	30.50	31.04
2068	NYSE	COF	Mon, Feb 3, 2003	31.06	32.30	31.05	31.82
2067	NYSE	COF	Fri, Jan 31, 2003	31.09	31.42	30.06	31.05
2066	NYSE	COF	Thu, Jan 30, 2003	31.85	31.85	30.80	31.08
2065	NYSE	COF	Wed, Jan 29, 2003	31.46	32.15	30.71	31.84
2064	NYSE	COF	Tue, Jan 28, 2003	30.75	31.83	30.75	31.66
2063	NYSE	COF	Mon, Jan 27, 2003	31.20	32.05	30.24	30.42
2062	NYSE	COF	Fri, Jan 24, 2003	32.30	32.64	31.45	31.52
2061	NYSE	COF	Thu, Jan 23, 2003	32.88	33.30	30.85	32.26
2060	NYSE	COF	Wed, Jan 22, 2003	31.99	33.49	31.64	32.80
2059	NYSE	COF	Tue, Jan 21, 2003	33.26	33.90	31.75	31.98
2058	NYSE	COF	Fri, Jan 17, 2003	34.20	34.50	32.45	33.25
2057	NYSE	COF	Thu, Jan 16, 2003	36.24	36.75	35.07	35.18
2056	NYSE	COF	Wed, Jan 15, 2003	38.71	38.71	36.11	36.95
2055	NYSE	COF	Tue, Jan 14, 2003	38.40	38.82	38.10	38.70
2054	NYSE	COF	Mon, Jan 13, 2003	39.12	39.70	38.07	38.89
2053	NYSE	COF	Fri, Jan 10, 2003	36.51	39.30	35.56	39.00
2052	NYSE	COF	Thu, Jan 9, 2003	36.02	36.70	34.36	36.51
2051	NYSE	COF	Wed, Jan 8, 2003	32.21	36.60	31.85	35.41
2050	NYSE	COF	Tue, Jan 7, 2003	33.12	33.75	32.05	32.20
2049	NYSE	COF	Mon, Jan 6, 2003	32.13	34.38	32.05	33.24
2048	NYSE	COF	Fri, Jan 3, 2003	31.73	32.13	31.16	31.75
2047	NYSE	COF	Thu, Jan 2, 2003	30.20	31.83	29.89	31.72
2046	NYSE	COF	Tue, Dec 31, 2002	30.26	30.48	29.52	29.72
2045	NYSE	COF	Mon, Dec 30, 2002	29.65	30.38	29.36	30.11
2044	NYSE	COF	Fri, Dec 27, 2002	31.16	31.20	29.42	29.65
2043	NYSE	COF	Thu, Dec 26, 2002	31.68	32.03	30.93	31.25
2042	NYSE	COF	Tue, Dec 24, 2002	31.12	31.79	31.12	31.25
2041	NYSE	COF	Mon, Dec 23, 2002	31.63	32.61	31.34	31.60
2040	NYSE	COF	Fri, Dec 20, 2002	30.99	32.00	30.99	31.54
2039	NYSE	COF	Thu, Dec 19, 2002	30.67	31.43	30.52	30.98
2038	NYSE	COF	Wed, Dec 18, 2002	31.30	31.45	30.31	30.66
2037	NYSE	COF	Tue, Dec 17, 2002	31.95	32.91	31.65	31.89
2036	NYSE	COF	Mon, Dec 16, 2002	30.62	32.48	30.60	32.25
2035	NYSE	COF	Fri, Dec 13, 2002	32.09	32.09	30.20	30.20
2034	NYSE	COF	Thu, Dec 12, 2002	32.02	33.57	31.90	32.08
2033	NYSE	COF	Wed, Dec 11, 2002	32.47	32.47	31.29	32.20
2032	NYSE	COF	Tue, Dec 10, 2002	32.76	33.32	32.27	32.95
2031	NYSE	COF	Mon, Dec 9, 2002	33.81	34.20	32.50	32.76
2030	NYSE	COF	Fri, Dec 6, 2002	33.75	34.96	33.30	33.77
2029	NYSE	COF	Thu, Dec 5, 2002	34.50	35.17	34.15	34.62
2028	NYSE	COF	Wed, Dec 4, 2002	33.40	35.55	32.55	34.48
2027	NYSE	COF	Tue, Dec 3, 2002	34.00	35.20	33.87	34.00
2026	NYSE	COF	Mon, Dec 2, 2002	33.80	36.45	33.80	35.83
2025	NYSE	COF	Fri, Nov 29, 2002	34.56	34.60	33.79	33.80
2024	NYSE	COF	Wed, Nov 27, 2002	33.90	34.74	33.28	34.65
2023	NYSE	COF	Tue, Nov 26, 2002	33.97	34.97	32.80	32.95
2022	NYSE	COF	Mon, Nov 25, 2002	31.95	34.23	31.83	33.72
2021	NYSE	COF	Fri, Nov 22, 2002	33.16	33.50	31.38	31.54
2020	NYSE	COF	Thu, Nov 21, 2002	29.87	33.40	29.80	33.15
2019	NYSE	COF	Wed, Nov 20, 2002	29.03	29.55	29.02	29.38
2018	NYSE	COF	Tue, Nov 19, 2002	28.94	29.48	28.51	29.02
2017	NYSE	COF	Mon, Nov 18, 2002	31.00	31.19	28.90	28.94
2016	NYSE	COF	Fri, Nov 15, 2002	30.01	31.28	29.51	31.00
2015	NYSE	COF	Thu, Nov 14, 2002	31.45	31.45	29.75	30.00
2014	NYSE	COF	Wed, Nov 13, 2002	28.58	29.11	27.14	28.16
2013	NYSE	COF	Tue, Nov 12, 2002	29.34	29.53	28.47	28.57
2012	NYSE	COF	Mon, Nov 11, 2002	29.27	30.12	28.22	29.33
2011	NYSE	COF	Fri, Nov 8, 2002	31.05	31.57	29.09	29.32
2010	NYSE	COF	Thu, Nov 7, 2002	32.50	32.70	30.83	30.95
2009	NYSE	COF	Wed, Nov 6, 2002	33.90	34.05	32.01	33.06
2008	NYSE	COF	Tue, Nov 5, 2002	32.85	33.76	32.30	33.70
2007	NYSE	COF	Mon, Nov 4, 2002	32.10	34.02	32.10	33.07
2006	NYSE	COF	Fri, Nov 1, 2002	30.48	31.50	29.62	31.30
2005	NYSE	COF	Thu, Oct 31, 2002	31.35	32.02	30.37	30.47
2004	NYSE	COF	Wed, Oct 30, 2002	30.48	31.98	30.07	31.34
2003	NYSE	COF	Tue, Oct 29, 2002	30.52	30.75	29.12	30.28
2002	NYSE	COF	Mon, Oct 28, 2002	30.32	31.75	30.32	30.89
2001	NYSE	COF	Fri, Oct 25, 2002	29.80	30.39	28.67	30.31
2000	NYSE	COF	Thu, Oct 24, 2002	32.60	32.74	28.28	28.75
1999	NYSE	COF	Wed, Oct 23, 2002	32.23	32.23	30.17	31.78
1998	NYSE	COF	Tue, Oct 22, 2002	30.95	33.05	30.75	32.22
1997	NYSE	COF	Mon, Oct 21, 2002	30.00	31.66	29.50	31.63
1996	NYSE	COF	Fri, Oct 18, 2002	28.67	30.50	28.17	30.17
1995	NYSE	COF	Thu, Oct 17, 2002	30.00	30.56	27.75	28.96
1994	NYSE	COF	Wed, Oct 16, 2002	29.00	29.44	25.49	27.85
1993	NYSE	COF	Tue, Oct 15, 2002	36.25	36.43	33.77	34.64
1992	NYSE	COF	Mon, Oct 14, 2002	30.41	32.30	30.20	32.16
1991	NYSE	COF	Fri, Oct 11, 2002	29.23	31.90	29.23	30.66
1990	NYSE	COF	Thu, Oct 10, 2002	26.51	29.50	26.10	29.22
1989	NYSE	COF	Wed, Oct 9, 2002	28.71	28.75	26.16	26.50
1988	NYSE	COF	Tue, Oct 8, 2002	28.35	30.96	27.55	29.69
1987	NYSE	COF	Mon, Oct 7, 2002	29.00	29.40	27.82	28.06
1986	NYSE	COF	Fri, Oct 4, 2002	33.05	33.09	29.88	30.38
1985	NYSE	COF	Thu, Oct 3, 2002	33.78	34.15	32.35	32.43
1984	NYSE	COF	Wed, Oct 2, 2002	35.50	35.78	32.50	33.60
1983	NYSE	COF	Tue, Oct 1, 2002	35.40	36.50	33.85	36.32
1982	NYSE	COF	Mon, Sep 30, 2002	34.40	35.52	32.38	34.92
1981	NYSE	COF	Fri, Sep 27, 2002	36.00	36.75	34.15	34.70
1980	NYSE	COF	Thu, Sep 26, 2002	35.47	36.60	35.37	36.24
1979	NYSE	COF	Wed, Sep 25, 2002	35.15	35.75	33.39	35.38
1978	NYSE	COF	Tue, Sep 24, 2002	34.66	35.50	33.50	34.25
1977	NYSE	COF	Mon, Sep 23, 2002	34.20	34.96	33.39	34.65
1976	NYSE	COF	Fri, Sep 20, 2002	34.87	35.20	34.15	34.85
1975	NYSE	COF	Thu, Sep 19, 2002	35.00	35.73	34.75	34.87
1974	NYSE	COF	Wed, Sep 18, 2002	35.24	37.10	34.00	35.99
1973	NYSE	COF	Tue, Sep 17, 2002	38.65	38.67	34.70	35.24
1972	NYSE	COF	Mon, Sep 16, 2002	38.80	39.50	37.24	38.67
1971	NYSE	COF	Fri, Sep 13, 2002	37.80	39.60	37.50	38.92
1970	NYSE	COF	Thu, Sep 12, 2002	40.50	40.50	38.55	38.60
1969	NYSE	COF	Wed, Sep 11, 2002	40.00	41.50	40.00	41.00
1968	NYSE	COF	Tue, Sep 10, 2002	38.49	39.36	37.64	38.95
1967	NYSE	COF	Mon, Sep 9, 2002	36.25	39.88	36.20	39.48
1966	NYSE	COF	Fri, Sep 6, 2002	35.80	37.00	35.67	36.51
1965	NYSE	COF	Thu, Sep 5, 2002	35.05	35.82	34.05	35.07
1964	NYSE	COF	Wed, Sep 4, 2002	33.90	35.81	33.44	35.53
1963	NYSE	COF	Tue, Sep 3, 2002	34.92	34.97	33.42	33.44
1962	NYSE	COF	Fri, Aug 30, 2002	35.20	36.45	34.93	35.67
1961	NYSE	COF	Thu, Aug 29, 2002	34.75	35.90	34.00	35.51
1960	NYSE	COF	Wed, Aug 28, 2002	35.45	35.58	34.80	35.33
1959	NYSE	COF	Tue, Aug 27, 2002	37.25	37.61	35.50	35.80
1958	NYSE	COF	Mon, Aug 26, 2002	36.30	36.85	35.15	36.63
1957	NYSE	COF	Fri, Aug 23, 2002	36.95	37.05	35.82	36.06
1956	NYSE	COF	Thu, Aug 22, 2002	35.65	38.00	34.90	37.18
1955	NYSE	COF	Wed, Aug 21, 2002	35.10	35.89	34.40	35.28
1954	NYSE	COF	Tue, Aug 20, 2002	34.55	35.40	33.70	34.98
1953	NYSE	COF	Mon, Aug 19, 2002	32.00	35.20	31.65	34.80
1952	NYSE	COF	Fri, Aug 16, 2002	32.10	33.40	31.20	32.50
1951	NYSE	COF	Thu, Aug 15, 2002	31.20	33.10	30.90	32.75
1950	NYSE	COF	Wed, Aug 14, 2002	26.80	31.10	26.30	31.05
1949	NYSE	COF	Tue, Aug 13, 2002	29.10	30.08	28.57	29.20
1948	NYSE	COF	Mon, Aug 12, 2002	28.25	28.95	27.31	28.88
1947	NYSE	COF	Fri, Aug 9, 2002	27.40	29.59	26.92	29.10
1946	NYSE	COF	Thu, Aug 8, 2002	26.25	28.35	24.25	27.70
1945	NYSE	COF	Wed, Aug 7, 2002	26.72	27.50	24.05	25.28
1944	NYSE	COF	Tue, Aug 6, 2002	25.89	27.55	25.35	26.71
1943	NYSE	COF	Mon, Aug 5, 2002	28.65	28.88	24.20	24.70
1942	NYSE	COF	Fri, Aug 2, 2002	30.05	30.12	28.02	28.60
1941	NYSE	COF	Thu, Aug 1, 2002	31.80	31.80	29.76	30.00
1940	NYSE	COF	Wed, Jul 31, 2002	30.13	31.78	30.07	31.70
1939	NYSE	COF	Tue, Jul 30, 2002	29.50	30.40	27.55	29.93
1938	NYSE	COF	Mon, Jul 29, 2002	30.50	32.35	28.40	29.35
1937	NYSE	COF	Fri, Jul 26, 2002	33.75	33.75	30.25	30.50
1936	NYSE	COF	Thu, Jul 25, 2002	32.50	34.36	30.99	32.39
1935	NYSE	COF	Wed, Jul 24, 2002	28.00	34.00	26.55	33.31
1934	NYSE	COF	Tue, Jul 23, 2002	34.31	34.55	30.20	30.99
1933	NYSE	COF	Mon, Jul 22, 2002	35.75	37.00	34.10	34.10
1932	NYSE	COF	Fri, Jul 19, 2002	33.48	37.20	33.15	35.21
1931	NYSE	COF	Thu, Jul 18, 2002	30.40	34.20	29.99	33.31
1930	NYSE	COF	Wed, Jul 17, 2002	33.50	41.62	29.99	30.48
1929	NYSE	COF	Tue, Jul 16, 2002	50.75	51.91	49.32	50.60
1928	NYSE	COF	Mon, Jul 15, 2002	51.10	51.15	48.20	51.11
1927	NYSE	COF	Fri, Jul 12, 2002	50.80	52.59	49.55	51.50
1926	NYSE	COF	Thu, Jul 11, 2002	51.60	51.62	48.64	50.42
1925	NYSE	COF	Wed, Jul 10, 2002	56.04	56.80	51.35	51.41
1924	NYSE	COF	Tue, Jul 9, 2002	57.60	58.00	55.45	55.45
1923	NYSE	COF	Mon, Jul 8, 2002	59.60	60.65	57.76	58.03
1922	NYSE	COF	Fri, Jul 5, 2002	58.10	60.30	57.90	59.95
1921	NYSE	COF	Wed, Jul 3, 2002	56.00	57.48	54.91	57.48
1920	NYSE	COF	Tue, Jul 2, 2002	58.54	58.54	56.70	56.75
1919	NYSE	COF	Mon, Jul 1, 2002	60.80	61.10	58.28	58.53
1918	NYSE	COF	Fri, Jun 28, 2002	59.11	61.90	59.00	61.05
1917	NYSE	COF	Thu, Jun 27, 2002	57.85	59.25	57.25	59.10
1916	NYSE	COF	Wed, Jun 26, 2002	56.45	57.10	55.61	56.80
1915	NYSE	COF	Tue, Jun 25, 2002	58.04	59.98	57.50	57.56
1914	NYSE	COF	Mon, Jun 24, 2002	56.60	59.00	55.23	58.04
1913	NYSE	COF	Fri, Jun 21, 2002	56.80	57.40	56.24	57.35
1912	NYSE	COF	Thu, Jun 20, 2002	58.72	58.72	56.95	57.05
1911	NYSE	COF	Wed, Jun 19, 2002	59.00	59.35	58.30	58.72
1910	NYSE	COF	Tue, Jun 18, 2002	59.00	60.09	58.80	59.79
1909	NYSE	COF	Mon, Jun 17, 2002	56.90	59.60	56.80	59.60
1908	NYSE	COF	Fri, Jun 14, 2002	54.20	55.74	52.00	55.63
1907	NYSE	COF	Thu, Jun 13, 2002	57.10	57.10	54.61	55.27
1906	NYSE	COF	Wed, Jun 12, 2002	59.10	59.20	56.38	57.00
1905	NYSE	COF	Tue, Jun 11, 2002	60.30	61.24	58.84	58.99
1904	NYSE	COF	Mon, Jun 10, 2002	60.10	60.15	58.58	59.80
1903	NYSE	COF	Fri, Jun 7, 2002	59.00	60.19	58.27	60.00
1902	NYSE	COF	Thu, Jun 6, 2002	60.50	60.63	59.49	59.78
1901	NYSE	COF	Wed, Jun 5, 2002	59.25	60.74	59.25	60.45
1900	NYSE	COF	Tue, Jun 4, 2002	60.45	60.55	58.55	59.23
1899	NYSE	COF	Mon, Jun 3, 2002	62.10	62.85	60.52	60.53
1898	NYSE	COF	Fri, May 31, 2002	61.75	63.00	61.70	62.44
1897	NYSE	COF	Thu, May 30, 2002	62.00	62.24	61.45	62.07
1896	NYSE	COF	Wed, May 29, 2002	61.50	62.90	61.41	62.24
1895	NYSE	COF	Tue, May 28, 2002	63.40	63.60	61.53	61.61
1894	NYSE	COF	Fri, May 24, 2002	63.09	63.75	62.88	63.45
1893	NYSE	COF	Thu, May 23, 2002	62.36	63.35	61.89	63.34
1892	NYSE	COF	Wed, May 22, 2002	61.75	62.40	61.24	62.35
1891	NYSE	COF	Tue, May 21, 2002	63.60	63.70	61.44	62.00
1890	NYSE	COF	Mon, May 20, 2002	64.20	64.43	62.71	62.79
1889	NYSE	COF	Fri, May 17, 2002	63.95	64.32	63.10	64.20
1888	NYSE	COF	Thu, May 16, 2002	64.30	64.34	62.52	63.95
1887	NYSE	COF	Wed, May 15, 2002	64.25	64.47	63.35	64.47
1886	NYSE	COF	Tue, May 14, 2002	64.25	64.93	62.95	64.65
1885	NYSE	COF	Mon, May 13, 2002	61.25	62.38	60.63	62.02
1884	NYSE	COF	Fri, May 10, 2002	60.53	61.99	60.00	60.30
1883	NYSE	COF	Thu, May 9, 2002	61.90	62.00	60.50	60.52
1882	NYSE	COF	Wed, May 8, 2002	60.00	62.70	59.95	62.51
1881	NYSE	COF	Tue, May 7, 2002	58.15	59.27	57.81	58.30
1880	NYSE	COF	Mon, May 6, 2002	59.55	60.16	57.40	57.40
1879	NYSE	COF	Fri, May 3, 2002	60.00	60.20	59.25	59.74
1878	NYSE	COF	Thu, May 2, 2002	59.31	60.70	58.94	60.54
1877	NYSE	COF	Wed, May 1, 2002	59.55	59.74	57.20	59.30
1876	NYSE	COF	Tue, Apr 30, 2002	59.07	60.30	59.07	59.89
1875	NYSE	COF	Mon, Apr 29, 2002	62.00	62.05	58.55	58.75
1874	NYSE	COF	Fri, Apr 26, 2002	63.12	63.60	61.90	62.05
1873	NYSE	COF	Thu, Apr 25, 2002	64.41	64.41	62.54	62.88
1872	NYSE	COF	Wed, Apr 24, 2002	65.45	65.85	63.90	64.40
1871	NYSE	COF	Tue, Apr 23, 2002	64.70	66.06	64.56	65.50
1870	NYSE	COF	Mon, Apr 22, 2002	65.00	65.84	64.52	64.98
1869	NYSE	COF	Fri, Apr 19, 2002	65.40	65.80	64.65	65.75
1868	NYSE	COF	Thu, Apr 18, 2002	64.00	65.16	63.80	65.09
1867	NYSE	COF	Wed, Apr 17, 2002	63.76	66.50	63.17	63.91
1866	NYSE	COF	Tue, Apr 16, 2002	62.50	63.99	62.50	63.76
1865	NYSE	COF	Mon, Apr 15, 2002	63.00	63.35	61.75	61.97
1864	NYSE	COF	Fri, Apr 12, 2002	62.80	63.43	62.20	62.45
1863	NYSE	COF	Thu, Apr 11, 2002	64.40	65.00	61.60	62.28
1862	NYSE	COF	Wed, Apr 10, 2002	64.00	64.44	63.17	64.40
1861	NYSE	COF	Tue, Apr 9, 2002	63.10	64.39	62.76	63.00
1860	NYSE	COF	Mon, Apr 8, 2002	61.00	62.80	60.95	62.76
1859	NYSE	COF	Fri, Apr 5, 2002	62.10	63.15	61.25	61.46
1858	NYSE	COF	Thu, Apr 4, 2002	61.00	62.10	60.90	61.74
1857	NYSE	COF	Wed, Apr 3, 2002	63.89	63.90	61.40	61.95
1856	NYSE	COF	Tue, Apr 2, 2002	63.35	64.99	63.15	63.99
1855	NYSE	COF	Mon, Apr 1, 2002	63.85	65.00	62.45	63.60
1854	NYSE	COF	Thu, Mar 28, 2002	63.92	64.91	62.95	63.85
1853	NYSE	COF	Wed, Mar 27, 2002	62.75	63.92	62.52	63.92
1852	NYSE	COF	Tue, Mar 26, 2002	60.57	63.03	60.57	62.75
1851	NYSE	COF	Mon, Mar 25, 2002	63.25	63.55	60.34	60.54
1850	NYSE	COF	Fri, Mar 22, 2002	62.27	63.80	61.81	63.37
1849	NYSE	COF	Thu, Mar 21, 2002	62.15	62.37	60.75	62.27
1848	NYSE	COF	Wed, Mar 20, 2002	63.30	63.49	62.00	62.15
1847	NYSE	COF	Tue, Mar 19, 2002	62.80	64.10	62.65	63.81
1846	NYSE	COF	Mon, Mar 18, 2002	62.06	63.30	61.75	62.48
1845	NYSE	COF	Fri, Mar 15, 2002	60.00	62.15	59.98	62.05
1844	NYSE	COF	Thu, Mar 14, 2002	59.70	60.25	59.19	59.77
1843	NYSE	COF	Wed, Mar 13, 2002	60.40	60.60	59.40	59.60
1842	NYSE	COF	Tue, Mar 12, 2002	59.90	61.65	59.80	61.04
1841	NYSE	COF	Mon, Mar 11, 2002	58.80	61.40	58.80	60.87
1840	NYSE	COF	Fri, Mar 8, 2002	60.00	60.20	57.82	58.46
1839	NYSE	COF	Thu, Mar 7, 2002	58.20	58.45	57.60	58.19
1838	NYSE	COF	Wed, Mar 6, 2002	55.85	57.45	55.77	57.10
1837	NYSE	COF	Tue, Mar 5, 2002	54.60	57.70	54.51	56.20
1836	NYSE	COF	Mon, Mar 4, 2002	52.50	55.43	52.45	55.20
1835	NYSE	COF	Fri, Mar 1, 2002	49.45	51.00	48.85	50.59
1834	NYSE	COF	Thu, Feb 28, 2002	49.10	50.30	49.04	49.27
1833	NYSE	COF	Wed, Feb 27, 2002	48.25	49.90	48.10	48.90
1832	NYSE	COF	Tue, Feb 26, 2002	46.90	47.65	45.75	47.38
1831	NYSE	COF	Mon, Feb 25, 2002	44.15	47.00	44.15	47.00
1830	NYSE	COF	Fri, Feb 22, 2002	45.05	45.20	43.19	44.09
1829	NYSE	COF	Thu, Feb 21, 2002	46.45	46.79	44.54	44.90
1828	NYSE	COF	Wed, Feb 20, 2002	45.60	46.84	44.50	46.71
1827	NYSE	COF	Tue, Feb 19, 2002	45.35	46.35	45.01	45.38
1826	NYSE	COF	Fri, Feb 15, 2002	47.90	47.90	45.36	45.99
1825	NYSE	COF	Thu, Feb 14, 2002	48.25	49.13	47.25	47.46
1824	NYSE	COF	Wed, Feb 13, 2002	48.30	49.20	48.25	48.75
1823	NYSE	COF	Tue, Feb 12, 2002	46.75	48.34	46.50	47.60
1822	NYSE	COF	Mon, Feb 11, 2002	46.75	46.76	45.05	45.68
1821	NYSE	COF	Fri, Feb 8, 2002	46.16	47.82	46.16	47.52
1820	NYSE	COF	Thu, Feb 7, 2002	43.95	47.75	43.50	46.16
1819	NYSE	COF	Wed, Feb 6, 2002	44.90	45.00	43.01	44.42
1818	NYSE	COF	Tue, Feb 5, 2002	45.60	46.01	43.70	44.55
1817	NYSE	COF	Mon, Feb 4, 2002	47.45	47.46	45.05	45.56
1816	NYSE	COF	Fri, Feb 1, 2002	49.35	49.40	47.26	48.41
1815	NYSE	COF	Thu, Jan 31, 2002	48.02	50.17	47.87	50.17
1814	NYSE	COF	Wed, Jan 30, 2002	47.50	49.08	44.86	47.90
1813	NYSE	COF	Tue, Jan 29, 2002	51.26	51.26	46.75	47.11
1812	NYSE	COF	Mon, Jan 28, 2002	51.58	52.15	50.55	51.26
1811	NYSE	COF	Fri, Jan 25, 2002	52.65	53.43	52.65	53.25
1810	NYSE	COF	Thu, Jan 24, 2002	52.05	53.50	52.05	52.70
1809	NYSE	COF	Wed, Jan 23, 2002	53.16	53.49	52.00	52.00
1808	NYSE	COF	Tue, Jan 22, 2002	54.00	54.48	53.10	53.16
1807	NYSE	COF	Fri, Jan 18, 2002	54.75	55.35	54.50	54.84
1806	NYSE	COF	Thu, Jan 17, 2002	54.75	55.90	54.35	55.40
1805	NYSE	COF	Wed, Jan 16, 2002	53.60	55.50	52.86	54.36
1804	NYSE	COF	Tue, Jan 15, 2002	52.40	54.49	52.25	53.55
1803	NYSE	COF	Mon, Jan 14, 2002	52.22	53.00	51.90	52.30
1802	NYSE	COF	Fri, Jan 11, 2002	53.40	53.41	52.20	52.42
1801	NYSE	COF	Thu, Jan 10, 2002	54.15	54.95	53.00	53.45
1800	NYSE	COF	Wed, Jan 9, 2002	54.65	54.86	53.80	54.20
1799	NYSE	COF	Tue, Jan 8, 2002	55.30	55.30	53.81	54.41
1798	NYSE	COF	Mon, Jan 7, 2002	56.00	57.80	55.15	55.30
1797	NYSE	COF	Fri, Jan 4, 2002	55.00	57.05	54.75	56.90
1796	NYSE	COF	Thu, Jan 3, 2002	53.23	53.98	52.70	53.36
1795	NYSE	COF	Wed, Jan 2, 2002	54.15	54.15	52.20	53.12
1794	NYSE	COF	Mon, Dec 31, 2001	54.73	55.20	53.88	53.95
1793	NYSE	COF	Fri, Dec 28, 2001	52.80	55.06	52.80	54.73
1792	NYSE	COF	Thu, Dec 27, 2001	51.30	53.29	51.30	52.80
1791	NYSE	COF	Wed, Dec 26, 2001	50.35	51.71	50.25	51.34
1790	NYSE	COF	Mon, Dec 24, 2001	50.40	50.82	50.30	50.38
1789	NYSE	COF	Fri, Dec 21, 2001	51.55	51.55	50.22	50.35
1788	NYSE	COF	Thu, Dec 20, 2001	51.71	52.50	51.12	51.30
1787	NYSE	COF	Wed, Dec 19, 2001	50.09	52.20	49.90	51.70
1786	NYSE	COF	Tue, Dec 18, 2001	49.63	50.70	49.48	50.08
1785	NYSE	COF	Mon, Dec 17, 2001	48.00	49.83	47.90	48.95
1784	NYSE	COF	Fri, Dec 14, 2001	48.40	49.00	46.50	47.89
1783	NYSE	COF	Thu, Dec 13, 2001	49.10	49.88	48.25	48.30
1782	NYSE	COF	Wed, Dec 12, 2001	50.45	50.55	48.50	49.53
1781	NYSE	COF	Tue, Dec 11, 2001	51.00	52.25	50.70	51.08
1780	NYSE	COF	Mon, Dec 10, 2001	51.50	51.94	50.00	50.10
1779	NYSE	COF	Fri, Dec 7, 2001	52.50	52.85	51.45	52.07
1778	NYSE	COF	Thu, Dec 6, 2001	51.50	53.90	51.45	53.51
1777	NYSE	COF	Wed, Dec 5, 2001	50.05	52.50	50.05	51.35
1776	NYSE	COF	Tue, Dec 4, 2001	49.25	50.25	48.74	50.15
1775	NYSE	COF	Mon, Dec 3, 2001	49.40	49.41	48.20	48.55
1774	NYSE	COF	Fri, Nov 30, 2001	50.20	51.20	50.00	50.03
1773	NYSE	COF	Thu, Nov 29, 2001	52.04	52.50	51.50	51.50
1772	NYSE	COF	Wed, Nov 28, 2001	54.20	54.21	52.00	52.04
1771	NYSE	COF	Tue, Nov 27, 2001	52.81	55.00	52.81	54.45
1770	NYSE	COF	Mon, Nov 26, 2001	52.55	53.20	51.75	53.06
1769	NYSE	COF	Fri, Nov 23, 2001	50.41	52.12	50.35	52.04
1768	NYSE	COF	Wed, Nov 21, 2001	51.13	51.50	49.66	50.40
1767	NYSE	COF	Tue, Nov 20, 2001	51.86	51.86	50.80	51.12
1766	NYSE	COF	Mon, Nov 19, 2001	51.90	53.12	50.78	51.85
1765	NYSE	COF	Fri, Nov 16, 2001	53.02	53.65	51.10	51.90
1764	NYSE	COF	Thu, Nov 15, 2001	53.45	55.60	53.20	54.63
1763	NYSE	COF	Wed, Nov 14, 2001	54.20	54.60	53.63	54.50
1762	NYSE	COF	Tue, Nov 13, 2001	52.60	54.24	51.90	53.88
1761	NYSE	COF	Mon, Nov 12, 2001	50.66	52.00	49.15	51.80
1760	NYSE	COF	Fri, Nov 9, 2001	50.00	51.30	48.81	50.65
1759	NYSE	COF	Thu, Nov 8, 2001	50.00	54.00	49.66	50.00
1758	NYSE	COF	Wed, Nov 7, 2001	47.00	50.01	46.75	49.76
1757	NYSE	COF	Tue, Nov 6, 2001	44.95	47.60	44.50	47.13
1756	NYSE	COF	Mon, Nov 5, 2001	44.01	45.20	44.01	44.75
1755	NYSE	COF	Fri, Nov 2, 2001	43.40	44.54	42.64	44.04
1754	NYSE	COF	Thu, Nov 1, 2001	41.80	44.20	41.25	43.45
1753	NYSE	COF	Wed, Oct 31, 2001	43.60	43.80	41.00	41.31
1752	NYSE	COF	Tue, Oct 30, 2001	44.40	44.49	43.00	43.56
1751	NYSE	COF	Mon, Oct 29, 2001	45.60	45.61	44.50	44.51
1750	NYSE	COF	Fri, Oct 26, 2001	44.81	46.68	44.42	46.12
1749	NYSE	COF	Thu, Oct 25, 2001	45.75	46.35	43.00	44.81
1748	NYSE	COF	Wed, Oct 24, 2001	47.61	47.75	45.30	45.85
1747	NYSE	COF	Tue, Oct 23, 2001	47.66	48.38	47.10	47.60
1746	NYSE	COF	Mon, Oct 22, 2001	47.80	49.05	46.76	47.65
1745	NYSE	COF	Fri, Oct 19, 2001	47.75	48.23	45.50	47.67
1744	NYSE	COF	Thu, Oct 18, 2001	48.35	49.35	47.72	48.65
1743	NYSE	COF	Wed, Oct 17, 2001	49.00	49.00	47.83	47.89
1742	NYSE	COF	Tue, Oct 16, 2001	42.75	45.00	42.38	43.13
1741	NYSE	COF	Mon, Oct 15, 2001	44.80	44.85	42.06	42.50
1740	NYSE	COF	Fri, Oct 12, 2001	47.70	47.70	42.55	44.80
1739	NYSE	COF	Thu, Oct 11, 2001	48.80	50.25	46.90	47.70
1738	NYSE	COF	Wed, Oct 10, 2001	45.97	48.30	45.50	47.97
1737	NYSE	COF	Tue, Oct 9, 2001	45.85	46.80	45.39	45.86
1736	NYSE	COF	Mon, Oct 8, 2001	47.01	47.01	45.00	45.39
1735	NYSE	COF	Fri, Oct 5, 2001	47.50	47.90	45.87	47.00
1734	NYSE	COF	Thu, Oct 4, 2001	49.10	49.76	47.80	48.05
1733	NYSE	COF	Wed, Oct 3, 2001	46.73	48.68	46.15	48.51
1732	NYSE	COF	Tue, Oct 2, 2001	46.75	47.42	46.00	47.02
1731	NYSE	COF	Mon, Oct 1, 2001	46.25	47.25	45.87	46.55
1730	NYSE	COF	Fri, Sep 28, 2001	44.60	46.55	44.12	46.03
1729	NYSE	COF	Thu, Sep 27, 2001	44.00	44.53	42.50	43.72
1728	NYSE	COF	Wed, Sep 26, 2001	44.00	44.58	42.90	43.77
1727	NYSE	COF	Tue, Sep 25, 2001	43.20	44.60	41.91	42.80
1726	NYSE	COF	Mon, Sep 24, 2001	43.50	44.20	42.50	43.05
1725	NYSE	COF	Fri, Sep 21, 2001	38.55	40.00	36.40	40.00
1724	NYSE	COF	Thu, Sep 20, 2001	40.08	40.25	38.15	39.95
1723	NYSE	COF	Wed, Sep 19, 2001	42.10	42.95	37.57	40.08
1722	NYSE	COF	Tue, Sep 18, 2001	45.46	45.50	41.65	41.96
1721	NYSE	COF	Mon, Sep 17, 2001	45.00	46.75	43.50	44.92
1720	NYSE	COF	Mon, Sep 10, 2001	48.10	51.30	48.10	50.37
1719	NYSE	COF	Fri, Sep 7, 2001	48.60	49.85	48.05	48.50
1718	NYSE	COF	Thu, Sep 6, 2001	52.10	52.10	49.70	50.24
1717	NYSE	COF	Wed, Sep 5, 2001	52.95	53.20	50.75	52.48
1716	NYSE	COF	Tue, Sep 4, 2001	53.50	54.57	51.25	52.76
1715	NYSE	COF	Fri, Aug 31, 2001	55.25	56.20	54.70	55.61
1714	NYSE	COF	Thu, Aug 30, 2001	55.90	56.30	54.35	55.24
1713	NYSE	COF	Wed, Aug 29, 2001	57.40	57.75	56.08	56.68
1712	NYSE	COF	Tue, Aug 28, 2001	58.95	59.05	56.67	57.40
1711	NYSE	COF	Mon, Aug 27, 2001	59.20	59.20	58.28	58.78
1710	NYSE	COF	Fri, Aug 24, 2001	60.36	60.49	57.70	59.15
1709	NYSE	COF	Thu, Aug 23, 2001	60.25	60.80	59.80	60.21
1708	NYSE	COF	Wed, Aug 22, 2001	59.90	60.65	58.62	60.25
1707	NYSE	COF	Tue, Aug 21, 2001	62.02	62.49	59.33	59.37
1706	NYSE	COF	Mon, Aug 20, 2001	61.15	62.21	61.02	61.84
1705	NYSE	COF	Fri, Aug 17, 2001	61.80	61.81	60.25	61.01
1704	NYSE	COF	Thu, Aug 16, 2001	63.37	63.37	61.20	62.00
1703	NYSE	COF	Wed, Aug 15, 2001	64.12	64.67	63.05	63.61
1702	NYSE	COF	Tue, Aug 14, 2001	63.00	64.40	63.00	64.12
1701	NYSE	COF	Mon, Aug 13, 2001	62.35	63.17	61.03	62.89
1700	NYSE	COF	Fri, Aug 10, 2001	62.22	62.44	60.80	62.02
1699	NYSE	COF	Thu, Aug 9, 2001	62.53	62.54	60.62	62.22
1698	NYSE	COF	Wed, Aug 8, 2001	64.20	64.20	62.24	62.53
1697	NYSE	COF	Tue, Aug 7, 2001	64.90	65.90	64.22	64.30
1696	NYSE	COF	Mon, Aug 6, 2001	65.90	66.65	64.79	64.95
1695	NYSE	COF	Fri, Aug 3, 2001	65.90	65.90	64.81	65.69
1694	NYSE	COF	Thu, Aug 2, 2001	66.30	66.73	65.65	65.90
1693	NYSE	COF	Wed, Aug 1, 2001	64.25	66.74	64.00	65.67
1692	NYSE	COF	Tue, Jul 31, 2001	63.17	65.60	63.17	64.27
1691	NYSE	COF	Mon, Jul 30, 2001	64.36	64.75	62.50	63.17
1690	NYSE	COF	Fri, Jul 27, 2001	62.40	64.65	62.40	64.36
1689	NYSE	COF	Thu, Jul 26, 2001	62.25	63.13	61.50	62.70
1688	NYSE	COF	Wed, Jul 25, 2001	63.55	63.55	61.30	62.25
1687	NYSE	COF	Tue, Jul 24, 2001	63.54	64.47	61.79	62.24
1686	NYSE	COF	Mon, Jul 23, 2001	63.60	64.30	63.33	63.53
1685	NYSE	COF	Fri, Jul 20, 2001	63.75	63.80	62.45	63.43
1684	NYSE	COF	Thu, Jul 19, 2001	65.60	65.70	62.12	63.29
1683	NYSE	COF	Wed, Jul 18, 2001	65.70	67.02	64.68	65.48
1682	NYSE	COF	Tue, Jul 17, 2001	64.40	67.25	64.40	67.01
1681	NYSE	COF	Mon, Jul 16, 2001	65.61	66.40	64.12	64.72
1680	NYSE	COF	Fri, Jul 13, 2001	63.10	65.90	62.85	65.61
1679	NYSE	COF	Thu, Jul 12, 2001	61.25	63.30	60.75	63.14
1678	NYSE	COF	Wed, Jul 11, 2001	58.90	59.15	57.33	58.94
1677	NYSE	COF	Tue, Jul 10, 2001	59.60	59.98	58.60	59.00
1676	NYSE	COF	Mon, Jul 9, 2001	60.25	60.30	58.66	59.26
1675	NYSE	COF	Fri, Jul 6, 2001	62.00	62.05	59.76	60.12
1674	NYSE	COF	Thu, Jul 5, 2001	61.03	62.15	60.71	62.00
1673	NYSE	COF	Tue, Jul 3, 2001	60.95	61.36	60.68	61.03
1672	NYSE	COF	Mon, Jul 2, 2001	60.60	61.45	60.20	60.98
1671	NYSE	COF	Fri, Jun 29, 2001	60.20	61.41	59.80	60.15
1670	NYSE	COF	Thu, Jun 28, 2001	58.35	61.45	58.35	60.50
1669	NYSE	COF	Wed, Jun 27, 2001	60.00	61.04	58.00	58.00
1668	NYSE	COF	Tue, Jun 26, 2001	58.60	59.75	58.60	59.55
1667	NYSE	COF	Mon, Jun 25, 2001	62.03	62.12	59.60	60.41
1666	NYSE	COF	Fri, Jun 22, 2001	63.14	63.14	61.35	61.93
1665	NYSE	COF	Thu, Jun 21, 2001	60.90	63.40	60.65	62.90
1664	NYSE	COF	Wed, Jun 20, 2001	60.30	61.50	60.00	60.51
1663	NYSE	COF	Tue, Jun 19, 2001	60.30	60.79	59.60	60.12
1662	NYSE	COF	Mon, Jun 18, 2001	60.00	60.10	58.50	59.23
1661	NYSE	COF	Fri, Jun 15, 2001	59.00	61.38	59.00	60.25
1660	NYSE	COF	Thu, Jun 14, 2001	62.20	62.36	59.80	60.50
1659	NYSE	COF	Wed, Jun 13, 2001	64.89	65.45	63.34	63.61
1658	NYSE	COF	Tue, Jun 12, 2001	64.22	65.60	63.28	65.49
1657	NYSE	COF	Mon, Jun 11, 2001	65.85	66.97	65.01	65.52
1656	NYSE	COF	Fri, Jun 8, 2001	65.98	66.24	65.45	65.85
1655	NYSE	COF	Thu, Jun 7, 2001	66.10	66.11	65.12	66.11
1654	NYSE	COF	Wed, Jun 6, 2001	68.35	68.36	66.16	66.25
1653	NYSE	COF	Tue, Jun 5, 2001	67.40	69.00	67.31	69.00
1652	NYSE	COF	Mon, Jun 4, 2001	66.80	67.50	66.02	67.50
1651	NYSE	COF	Fri, Jun 1, 2001	65.80	67.05	64.70	67.05
1650	NYSE	COF	Thu, May 31, 2001	66.40	66.44	64.94	65.11
1649	NYSE	COF	Wed, May 30, 2001	66.45	67.34	65.00	65.64
1648	NYSE	COF	Tue, May 29, 2001	68.20	68.30	66.34	66.60
1647	NYSE	COF	Fri, May 25, 2001	66.85	67.84	66.85	67.23
1646	NYSE	COF	Thu, May 24, 2001	69.30	69.70	67.55	68.01
1645	NYSE	COF	Wed, May 23, 2001	71.71	71.77	69.15	69.50
1644	NYSE	COF	Tue, May 22, 2001	70.00	72.58	69.75	72.06
1643	NYSE	COF	Mon, May 21, 2001	66.40	69.00	65.97	68.97
1642	NYSE	COF	Fri, May 18, 2001	66.67	67.00	65.40	66.57
1641	NYSE	COF	Thu, May 17, 2001	66.42	67.25	66.12	66.77
1640	NYSE	COF	Wed, May 16, 2001	63.70	66.80	63.21	66.60
1639	NYSE	COF	Tue, May 15, 2001	63.40	64.55	62.43	64.33
1638	NYSE	COF	Mon, May 14, 2001	63.83	64.46	62.90	63.24
1637	NYSE	COF	Fri, May 11, 2001	63.80	64.90	63.49	63.98
1636	NYSE	COF	Thu, May 10, 2001	64.50	65.05	63.60	63.80
1635	NYSE	COF	Wed, May 9, 2001	63.30	63.75	62.80	63.75
1634	NYSE	COF	Tue, May 8, 2001	64.50	64.87	64.02	64.20
1633	NYSE	COF	Mon, May 7, 2001	65.18	65.54	64.80	65.25
1632	NYSE	COF	Fri, May 4, 2001	62.45	65.60	61.65	65.11
1631	NYSE	COF	Thu, May 3, 2001	64.20	64.90	63.00	63.42
1630	NYSE	COF	Wed, May 2, 2001	63.87	64.89	63.50	64.44
1629	NYSE	COF	Tue, May 1, 2001	62.61	63.94	62.05	63.87
1628	NYSE	COF	Mon, Apr 30, 2001	64.10	64.95	62.52	62.86
1627	NYSE	COF	Fri, Apr 27, 2001	63.70	64.20	63.20	63.99
1626	NYSE	COF	Thu, Apr 26, 2001	61.90	63.50	61.70	62.77
1625	NYSE	COF	Wed, Apr 25, 2001	61.40	62.20	60.53	61.96
1624	NYSE	COF	Tue, Apr 24, 2001	62.30	62.85	60.90	61.40
1623	NYSE	COF	Mon, Apr 23, 2001	63.00	63.20	61.81	62.36
1622	NYSE	COF	Fri, Apr 20, 2001	62.40	63.37	62.30	62.90
1621	NYSE	COF	Thu, Apr 19, 2001	64.50	65.56	62.51	63.77
1620	NYSE	COF	Wed, Apr 18, 2001	60.65	66.35	60.61	66.00
1619	NYSE	COF	Tue, Apr 17, 2001	59.05	60.90	58.39	58.39
1618	NYSE	COF	Mon, Apr 16, 2001	59.95	60.70	58.60	59.05
1617	NYSE	COF	Thu, Apr 12, 2001	59.40	60.50	59.05	59.75
1616	NYSE	COF	Wed, Apr 11, 2001	61.40	61.49	59.65	60.13
1615	NYSE	COF	Tue, Apr 10, 2001	55.85	58.90	55.59	58.20
1614	NYSE	COF	Mon, Apr 9, 2001	53.79	55.30	53.79	55.00
1613	NYSE	COF	Fri, Apr 6, 2001	54.25	55.47	53.59	53.78
1612	NYSE	COF	Thu, Apr 5, 2001	53.45	55.29	53.31	55.06
1611	NYSE	COF	Wed, Apr 4, 2001	53.85	54.33	51.61	52.35
1610	NYSE	COF	Tue, Apr 3, 2001	55.75	56.20	53.84	53.85
1609	NYSE	COF	Mon, Apr 2, 2001	53.60	56.52	52.90	56.15
1608	NYSE	COF	Fri, Mar 30, 2001	53.60	55.50	53.34	55.50
1607	NYSE	COF	Thu, Mar 29, 2001	54.55	55.10	52.10	53.00
1606	NYSE	COF	Wed, Mar 28, 2001	53.30	55.50	53.00	54.95
1605	NYSE	COF	Tue, Mar 27, 2001	51.20	54.85	50.55	54.48
1604	NYSE	COF	Mon, Mar 26, 2001	51.80	53.09	50.46	51.21
1603	NYSE	COF	Fri, Mar 23, 2001	48.25	51.50	48.00	51.04
1602	NYSE	COF	Thu, Mar 22, 2001	48.45	49.00	46.90	47.84
1601	NYSE	COF	Wed, Mar 21, 2001	51.05	52.09	49.20	49.20
1600	NYSE	COF	Tue, Mar 20, 2001	54.00	54.55	51.65	51.70
1599	NYSE	COF	Mon, Mar 19, 2001	54.63	55.16	52.30	53.94
1598	NYSE	COF	Fri, Mar 16, 2001	54.12	55.03	53.40	54.38
1597	NYSE	COF	Thu, Mar 15, 2001	54.45	55.40	54.05	54.12
1596	NYSE	COF	Wed, Mar 14, 2001	53.10	54.60	51.85	53.50
1595	NYSE	COF	Tue, Mar 13, 2001	53.60	55.50	52.75	55.29
1594	NYSE	COF	Mon, Mar 12, 2001	55.90	55.90	52.00	52.14
1593	NYSE	COF	Fri, Mar 9, 2001	57.46	57.50	55.60	56.66
1592	NYSE	COF	Thu, Mar 8, 2001	57.35	57.91	56.95	57.46
1591	NYSE	COF	Wed, Mar 7, 2001	57.50	57.94	56.00	57.02
1590	NYSE	COF	Tue, Mar 6, 2001	57.01	59.10	56.52	57.25
1589	NYSE	COF	Mon, Mar 5, 2001	58.75	58.80	56.15	56.76
1588	NYSE	COF	Fri, Mar 2, 2001	55.80	58.00	55.35	57.25
1587	NYSE	COF	Thu, Mar 1, 2001	55.80	55.85	54.38	55.80
1586	NYSE	COF	Wed, Feb 28, 2001	58.14	58.15	54.10	55.25
1585	NYSE	COF	Tue, Feb 27, 2001	55.40	58.30	54.19	57.89
1584	NYSE	COF	Mon, Feb 26, 2001	56.48	56.82	54.09	55.50
1583	NYSE	COF	Fri, Feb 23, 2001	54.80	56.49	53.19	56.15
1582	NYSE	COF	Thu, Feb 22, 2001	55.85	55.85	50.60	54.87
1581	NYSE	COF	Wed, Feb 21, 2001	57.85	57.86	55.40	55.85
1580	NYSE	COF	Tue, Feb 20, 2001	59.85	60.71	57.55	57.90
1579	NYSE	COF	Fri, Feb 16, 2001	61.02	61.97	60.40	60.50
1578	NYSE	COF	Thu, Feb 15, 2001	60.35	61.35	58.31	61.02
1577	NYSE	COF	Wed, Feb 14, 2001	62.51	62.75	60.00	60.10
1576	NYSE	COF	Tue, Feb 13, 2001	63.85	64.30	62.50	62.50
1575	NYSE	COF	Mon, Feb 12, 2001	62.00	63.75	62.00	63.75
1574	NYSE	COF	Fri, Feb 9, 2001	61.66	63.30	61.35	62.24
1573	NYSE	COF	Thu, Feb 8, 2001	61.55	63.35	61.55	61.71
1572	NYSE	COF	Wed, Feb 7, 2001	61.86	63.67	61.52	61.52
1571	NYSE	COF	Tue, Feb 6, 2001	61.72	62.55	60.56	61.86
1570	NYSE	COF	Mon, Feb 5, 2001	61.76	62.00	61.05	61.75
1569	NYSE	COF	Fri, Feb 2, 2001	62.70	63.99	61.56	61.83
1568	NYSE	COF	Thu, Feb 1, 2001	63.10	63.10	62.00	62.53
1567	NYSE	COF	Wed, Jan 31, 2001	64.50	64.50	62.03	63.02
1566	NYSE	COF	Tue, Jan 30, 2001	67.25	67.40	65.00	65.00
1565	NYSE	COF	Mon, Jan 29, 2001	65.62	67.97	65.60	67.25
1564	NYSE	COF	Fri, Jan 26, 2001	64.44	65.69	63.31	65.63
1563	NYSE	COF	Thu, Jan 25, 2001	65.31	65.50	63.88	64.44
1562	NYSE	COF	Wed, Jan 24, 2001	63.38	65.69	62.94	65.56
1561	NYSE	COF	Tue, Jan 23, 2001	62.63	63.69	62.44	63.00
1560	NYSE	COF	Mon, Jan 22, 2001	61.00	63.44	60.56	62.38
1559	NYSE	COF	Fri, Jan 19, 2001	61.75	62.25	60.31	61.44
1558	NYSE	COF	Thu, Jan 18, 2001	65.19	66.50	62.06	63.50
1557	NYSE	COF	Wed, Jan 17, 2001	66.00	67.94	65.63	66.13
1556	NYSE	COF	Tue, Jan 16, 2001	64.25	66.13	63.50	64.69
1555	NYSE	COF	Fri, Jan 12, 2001	63.75	65.00	62.94	63.56
1554	NYSE	COF	Thu, Jan 11, 2001	62.94	66.31	62.94	63.63
1553	NYSE	COF	Wed, Jan 10, 2001	60.50	63.00	60.19	62.94
1552	NYSE	COF	Tue, Jan 9, 2001	63.19	63.81	60.31	60.75
1551	NYSE	COF	Mon, Jan 8, 2001	64.50	64.94	62.00	62.69
1550	NYSE	COF	Fri, Jan 5, 2001	61.63	64.94	61.63	64.50
1549	NYSE	COF	Thu, Jan 4, 2001	66.25	70.44	65.81	67.00
1548	NYSE	COF	Wed, Jan 3, 2001	61.25	68.75	60.50	67.00
1547	NYSE	COF	Tue, Jan 2, 2001	64.63	64.63	61.06	61.94
1546	NYSE	COF	Fri, Dec 29, 2000	67.25	68.00	65.69	65.81
1545	NYSE	COF	Thu, Dec 28, 2000	63.56	66.44	63.44	65.56
1544	NYSE	COF	Wed, Dec 27, 2000	63.25	64.25	62.25	63.31
1543	NYSE	COF	Tue, Dec 26, 2000	61.75	63.00	61.25	63.00
1542	NYSE	COF	Fri, Dec 22, 2000	60.13	61.94	60.00	61.69
1541	NYSE	COF	Thu, Dec 21, 2000	59.13	60.13	57.69	59.38
1540	NYSE	COF	Wed, Dec 20, 2000	58.00	59.19	56.88	58.81
1539	NYSE	COF	Tue, Dec 19, 2000	60.31	61.56	58.38	58.63
1538	NYSE	COF	Mon, Dec 18, 2000	59.25	61.44	59.00	60.56
1537	NYSE	COF	Fri, Dec 15, 2000	57.94	58.50	56.75	57.75
1536	NYSE	COF	Thu, Dec 14, 2000	58.13	58.69	56.50	57.94
1535	NYSE	COF	Wed, Dec 13, 2000	60.25	60.63	58.06	58.06
1534	NYSE	COF	Tue, Dec 12, 2000	60.63	60.69	59.00	59.63
1533	NYSE	COF	Mon, Dec 11, 2000	59.44	61.44	59.06	60.63
1532	NYSE	COF	Fri, Dec 8, 2000	59.81	60.19	58.81	59.38
1531	NYSE	COF	Thu, Dec 7, 2000	58.00	59.75	57.50	58.00
1530	NYSE	COF	Wed, Dec 6, 2000	58.50	62.38	57.88	58.31
1529	NYSE	COF	Tue, Dec 5, 2000	54.94	59.81	54.31	59.19
1528	NYSE	COF	Mon, Dec 4, 2000	54.75	55.06	52.94	54.13
1527	NYSE	COF	Fri, Dec 1, 2000	56.06	57.88	56.00	56.88
1526	NYSE	COF	Thu, Nov 30, 2000	55.56	57.25	54.06	55.81
1525	NYSE	COF	Wed, Nov 29, 2000	53.63	56.63	53.50	56.38
1524	NYSE	COF	Tue, Nov 28, 2000	54.00	54.88	53.06	53.38
1523	NYSE	COF	Mon, Nov 27, 2000	52.00	54.63	51.81	53.94
1522	NYSE	COF	Fri, Nov 24, 2000	48.50	49.81	48.50	49.63
1521	NYSE	COF	Wed, Nov 22, 2000	51.50	51.50	48.38	48.44
1520	NYSE	COF	Tue, Nov 21, 2000	48.50	51.44	46.56	49.75
1519	NYSE	COF	Mon, Nov 20, 2000	52.00	52.06	45.88	49.56
1518	NYSE	COF	Fri, Nov 17, 2000	53.88	55.38	51.88	52.50
1517	NYSE	COF	Thu, Nov 16, 2000	56.50	57.69	55.31	55.31
1516	NYSE	COF	Wed, Nov 15, 2000	57.06	59.38	56.19	57.13
1515	NYSE	COF	Tue, Nov 14, 2000	57.94	59.44	56.06	57.88
1514	NYSE	COF	Mon, Nov 13, 2000	58.63	59.75	54.06	56.50
1513	NYSE	COF	Fri, Nov 10, 2000	61.75	61.75	58.63	59.19
1512	NYSE	COF	Thu, Nov 9, 2000	62.50	64.81	61.00	62.00
1511	NYSE	COF	Wed, Nov 8, 2000	64.31	64.38	62.31	63.94
1510	NYSE	COF	Tue, Nov 7, 2000	64.00	65.75	63.56	64.31
1509	NYSE	COF	Mon, Nov 6, 2000	61.50	64.38	60.19	64.00
1508	NYSE	COF	Fri, Nov 3, 2000	63.00	63.00	60.44	61.44
1507	NYSE	COF	Thu, Nov 2, 2000	61.94	63.31	61.38	63.00
1506	NYSE	COF	Wed, Nov 1, 2000	62.75	62.75	60.75	61.81
1505	NYSE	COF	Tue, Oct 31, 2000	61.75	63.50	59.88	63.13
1504	NYSE	COF	Mon, Oct 30, 2000	60.69	63.63	60.38	62.31
1503	NYSE	COF	Fri, Oct 27, 2000	58.88	61.38	56.50	60.56
1502	NYSE	COF	Thu, Oct 26, 2000	58.38	58.88	51.81	58.88
1501	NYSE	COF	Wed, Oct 25, 2000	62.00	62.00	58.25	60.25
1500	NYSE	COF	Tue, Oct 24, 2000	66.25	68.38	64.13	64.25
1499	NYSE	COF	Mon, Oct 23, 2000	67.50	67.56	63.81	65.75
1498	NYSE	COF	Fri, Oct 20, 2000	68.25	68.63	67.56	68.38
1497	NYSE	COF	Thu, Oct 19, 2000	68.63	70.44	68.13	68.75
1496	NYSE	COF	Wed, Oct 18, 2000	62.56	68.50	62.56	67.31
1495	NYSE	COF	Tue, Oct 17, 2000	70.25	70.75	65.25	66.06
1494	NYSE	COF	Mon, Oct 16, 2000	68.50	70.69	68.38	69.75
1493	NYSE	COF	Fri, Oct 13, 2000	61.75	67.88	61.13	67.75
1492	NYSE	COF	Thu, Oct 12, 2000	66.25	67.00	61.44	61.88
1491	NYSE	COF	Wed, Oct 11, 2000	63.00	65.69	62.13	65.38
1490	NYSE	COF	Tue, Oct 10, 2000	66.63	66.75	62.75	63.63
1489	NYSE	COF	Mon, Oct 9, 2000	66.31	67.06	65.19	66.69
1488	NYSE	COF	Fri, Oct 6, 2000	69.88	69.88	64.06	66.31
1487	NYSE	COF	Thu, Oct 5, 2000	71.25	73.19	71.25	71.75
1486	NYSE	COF	Wed, Oct 4, 2000	70.25	72.63	69.88	71.25
1485	NYSE	COF	Tue, Oct 3, 2000	71.38	73.25	70.00	71.00
1484	NYSE	COF	Mon, Oct 2, 2000	69.88	70.88	68.06	70.50
1483	NYSE	COF	Fri, Sep 29, 2000	71.19	71.31	69.56	70.06
1482	NYSE	COF	Thu, Sep 28, 2000	69.31	71.75	69.06	71.44
1481	NYSE	COF	Wed, Sep 27, 2000	67.13	69.06	67.00	68.56
1480	NYSE	COF	Tue, Sep 26, 2000	70.00	70.63	66.44	66.84
1479	NYSE	COF	Mon, Sep 25, 2000	67.00	69.50	66.50	68.69
1478	NYSE	COF	Fri, Sep 22, 2000	63.56	65.50	62.81	65.50
1477	NYSE	COF	Thu, Sep 21, 2000	62.25	63.81	61.13	63.81
1476	NYSE	COF	Wed, Sep 20, 2000	62.81	63.00	60.75	62.50
1475	NYSE	COF	Tue, Sep 19, 2000	61.88	63.94	61.50	62.81
1474	NYSE	COF	Mon, Sep 18, 2000	64.50	64.69	61.63	61.63
1473	NYSE	COF	Fri, Sep 15, 2000	64.38	66.00	63.81	64.00
1472	NYSE	COF	Thu, Sep 14, 2000	66.13	66.56	64.13	64.38
1471	NYSE	COF	Wed, Sep 13, 2000	65.25	66.69	65.13	66.00
1470	NYSE	COF	Tue, Sep 12, 2000	65.25	65.88	64.56	65.75
1469	NYSE	COF	Mon, Sep 11, 2000	65.44	66.13	64.81	65.69
1468	NYSE	COF	Fri, Sep 8, 2000	64.44	65.88	63.69	65.16
1467	NYSE	COF	Thu, Sep 7, 2000	62.50	65.00	61.88	64.00
1466	NYSE	COF	Wed, Sep 6, 2000	62.13	63.50	61.75	62.56
1465	NYSE	COF	Tue, Sep 5, 2000	60.13	62.44	60.13	61.13
1464	NYSE	COF	Fri, Sep 1, 2000	61.56	61.56	59.63	60.13
1463	NYSE	COF	Thu, Aug 31, 2000	59.69	61.63	59.69	60.33
1462	NYSE	COF	Wed, Aug 30, 2000	59.75	60.56	59.19	59.69
1461	NYSE	COF	Tue, Aug 29, 2000	60.06	60.50	58.63	60.13
1460	NYSE	COF	Mon, Aug 28, 2000	58.31	60.63	58.25	59.81
1459	NYSE	COF	Fri, Aug 25, 2000	58.63	58.88	58.06	58.25
1458	NYSE	COF	Thu, Aug 24, 2000	58.00	59.13	57.94	59.13
1457	NYSE	COF	Wed, Aug 23, 2000	58.19	58.69	57.31	58.06
1456	NYSE	COF	Tue, Aug 22, 2000	57.00	58.69	56.88	58.06
1455	NYSE	COF	Mon, Aug 21, 2000	55.13	56.81	54.88	56.50
1454	NYSE	COF	Fri, Aug 18, 2000	55.31	55.38	54.56	54.94
1453	NYSE	COF	Thu, Aug 17, 2000	55.00	55.75	54.69	55.47
1452	NYSE	COF	Wed, Aug 16, 2000	55.00	55.56	54.88	55.06
1451	NYSE	COF	Tue, Aug 15, 2000	57.19	57.25	54.38	54.63
1450	NYSE	COF	Mon, Aug 14, 2000	56.75	57.69	56.00	57.44
1449	NYSE	COF	Fri, Aug 11, 2000	55.88	57.00	55.00	56.69
1448	NYSE	COF	Thu, Aug 10, 2000	56.44	57.00	55.50	55.88
1447	NYSE	COF	Wed, Aug 9, 2000	57.69	57.69	55.63	56.44
1446	NYSE	COF	Tue, Aug 8, 2000	58.31	59.25	57.56	57.75
1445	NYSE	COF	Mon, Aug 7, 2000	58.63	58.69	57.38	58.38
1444	NYSE	COF	Fri, Aug 4, 2000	56.38	58.94	56.19	58.88
1443	NYSE	COF	Thu, Aug 3, 2000	55.50	56.88	54.31	56.38
1442	NYSE	COF	Wed, Aug 2, 2000	57.56	57.75	54.63	55.56
1441	NYSE	COF	Tue, Aug 1, 2000	58.00	58.00	55.75	57.56
1440	NYSE	COF	Mon, Jul 31, 2000	57.00	59.25	56.94	58.59
1439	NYSE	COF	Fri, Jul 28, 2000	56.63	56.81	55.38	56.81
1438	NYSE	COF	Thu, Jul 27, 2000	53.38	57.13	53.25	56.56
1437	NYSE	COF	Wed, Jul 26, 2000	54.44	54.63	52.69	53.25
1436	NYSE	COF	Tue, Jul 25, 2000	53.94	54.44	53.31	54.31
1435	NYSE	COF	Mon, Jul 24, 2000	56.63	57.50	53.25	53.94
1434	NYSE	COF	Fri, Jul 21, 2000	55.75	56.38	55.38	55.81
1433	NYSE	COF	Thu, Jul 20, 2000	53.25	56.00	52.94	55.50
1432	NYSE	COF	Wed, Jul 19, 2000	52.50	53.50	52.25	53.25
1431	NYSE	COF	Tue, Jul 18, 2000	50.75	52.94	50.50	52.44
1430	NYSE	COF	Mon, Jul 17, 2000	50.75	50.81	49.81	50.22
1429	NYSE	COF	Fri, Jul 14, 2000	51.25	51.94	50.56	51.00
1428	NYSE	COF	Thu, Jul 13, 2000	51.38	52.63	50.88	51.31
1427	NYSE	COF	Wed, Jul 12, 2000	49.50	50.13	49.19	49.50
1426	NYSE	COF	Tue, Jul 11, 2000	49.25	49.88	48.94	49.44
1425	NYSE	COF	Mon, Jul 10, 2000	49.00	49.81	48.50	49.50
1424	NYSE	COF	Fri, Jul 7, 2000	48.00	50.44	47.81	49.25
1423	NYSE	COF	Thu, Jul 6, 2000	45.44	48.00	45.25	48.00
1422	NYSE	COF	Wed, Jul 5, 2000	45.38	46.81	44.94	45.56
1421	NYSE	COF	Mon, Jul 3, 2000	45.00	45.44	44.63	45.38
1420	NYSE	COF	Fri, Jun 30, 2000	45.88	46.25	44.50	44.63
1419	NYSE	COF	Thu, Jun 29, 2000	45.75	46.25	44.88	46.00
1418	NYSE	COF	Wed, Jun 28, 2000	46.38	47.19	45.75	46.61
1417	NYSE	COF	Tue, Jun 27, 2000	44.88	46.31	44.69	45.75
1416	NYSE	COF	Mon, Jun 26, 2000	44.19	45.13	43.88	44.50
1415	NYSE	COF	Fri, Jun 23, 2000	44.44	44.94	43.81	43.94
1414	NYSE	COF	Thu, Jun 22, 2000	46.38	46.38	43.50	44.44
1413	NYSE	COF	Wed, Jun 21, 2000	45.25	46.56	45.19	46.25
1412	NYSE	COF	Tue, Jun 20, 2000	47.75	48.50	46.25	47.00
1411	NYSE	COF	Mon, Jun 19, 2000	48.38	48.88	47.13	47.63
1410	NYSE	COF	Fri, Jun 16, 2000	50.25	50.25	46.50	48.50
1409	NYSE	COF	Thu, Jun 15, 2000	52.25	52.25	49.56	50.25
1408	NYSE	COF	Wed, Jun 14, 2000	50.88	53.75	50.88	52.84
1407	NYSE	COF	Tue, Jun 13, 2000	49.81	50.63	49.69	50.44
1406	NYSE	COF	Mon, Jun 12, 2000	48.00	49.94	47.88	49.75
1405	NYSE	COF	Fri, Jun 9, 2000	49.81	50.63	48.38	48.69
1404	NYSE	COF	Thu, Jun 8, 2000	50.25	50.25	48.88	49.44
1403	NYSE	COF	Wed, Jun 7, 2000	49.69	50.69	49.63	50.31
1402	NYSE	COF	Tue, Jun 6, 2000	50.50	50.50	49.44	49.69
1401	NYSE	COF	Mon, Jun 5, 2000	50.38	50.69	49.56	50.38
1400	NYSE	COF	Fri, Jun 2, 2000	50.38	52.38	50.31	51.25
1399	NYSE	COF	Thu, Jun 1, 2000	47.00	49.00	47.00	48.66
1398	NYSE	COF	Wed, May 31, 2000	46.75	47.44	46.38	47.25
1397	NYSE	COF	Tue, May 30, 2000	45.50	47.50	45.25	46.19
1396	NYSE	COF	Fri, May 26, 2000	45.00	45.63	44.81	44.94
1395	NYSE	COF	Thu, May 25, 2000	44.88	45.75	44.63	45.25
1394	NYSE	COF	Wed, May 24, 2000	45.44	46.94	44.50	44.88
1393	NYSE	COF	Tue, May 23, 2000	44.38	45.31	44.00	44.81
1392	NYSE	COF	Mon, May 22, 2000	44.13	44.19	42.88	43.88
1391	NYSE	COF	Fri, May 19, 2000	44.88	45.06	42.75	44.00
1390	NYSE	COF	Thu, May 18, 2000	44.00	46.00	43.94	45.75
1389	NYSE	COF	Wed, May 17, 2000	44.38	44.63	43.69	44.00
1388	NYSE	COF	Tue, May 16, 2000	45.75	46.31	45.19	45.50
1387	NYSE	COF	Mon, May 15, 2000	43.75	45.41	43.38	44.72
1386	NYSE	COF	Fri, May 12, 2000	44.00	44.81	42.81	43.63
1385	NYSE	COF	Thu, May 11, 2000	42.75	44.06	42.13	43.38
1384	NYSE	COF	Wed, May 10, 2000	41.94	42.25	41.00	41.06
1383	NYSE	COF	Tue, May 9, 2000	42.44	43.69	41.31	41.88
1382	NYSE	COF	Mon, May 8, 2000	39.50	43.13	39.38	42.13
1381	NYSE	COF	Fri, May 5, 2000	40.63	40.63	39.69	39.88
1380	NYSE	COF	Thu, May 4, 2000	42.44	42.44	40.25	40.81
1379	NYSE	COF	Wed, May 3, 2000	45.13	45.13	42.13	42.44
1378	NYSE	COF	Tue, May 2, 2000	44.81	45.88	44.31	45.38
1377	NYSE	COF	Mon, May 1, 2000	42.50	45.88	42.25	45.00
1376	NYSE	COF	Fri, Apr 28, 2000	44.50	44.94	42.81	43.75
1375	NYSE	COF	Thu, Apr 27, 2000	47.19	47.19	45.25	46.13
1374	NYSE	COF	Wed, Apr 26, 2000	49.00	49.25	47.69	47.88
1373	NYSE	COF	Tue, Apr 25, 2000	47.19	49.19	46.50	48.88
1372	NYSE	COF	Mon, Apr 24, 2000	47.31	48.88	46.44	47.13
1371	NYSE	COF	Thu, Apr 20, 2000	45.50	47.44	44.88	47.31
1370	NYSE	COF	Wed, Apr 19, 2000	45.50	45.81	44.88	45.50
1369	NYSE	COF	Tue, Apr 18, 2000	43.00	45.38	42.63	45.06
1368	NYSE	COF	Mon, Apr 17, 2000	42.69	43.88	42.31	43.00
1367	NYSE	COF	Fri, Apr 14, 2000	44.19	45.13	42.25	42.88
1366	NYSE	COF	Thu, Apr 13, 2000	50.25	50.25	45.50	46.69
1365	NYSE	COF	Wed, Apr 12, 2000	49.00	53.00	48.88	50.25
1364	NYSE	COF	Tue, Apr 11, 2000	48.63	49.88	48.56	49.25
1363	NYSE	COF	Mon, Apr 10, 2000	47.50	49.06	47.19	48.13
1362	NYSE	COF	Fri, Apr 7, 2000	47.50	47.69	46.81	47.25
1361	NYSE	COF	Thu, Apr 6, 2000	46.44	48.06	46.44	46.88
1360	NYSE	COF	Wed, Apr 5, 2000	46.75	47.56	46.25	46.31
1359	NYSE	COF	Tue, Apr 4, 2000	49.00	49.38	44.13	46.56
1358	NYSE	COF	Mon, Apr 3, 2000	47.69	49.69	47.69	49.00
1357	NYSE	COF	Fri, Mar 31, 2000	46.44	48.81	45.69	47.94
1356	NYSE	COF	Thu, Mar 30, 2000	45.38	46.94	45.13	46.38
1355	NYSE	COF	Wed, Mar 29, 2000	45.63	46.06	44.00	45.25
1354	NYSE	COF	Tue, Mar 28, 2000	44.56	46.38	44.44	45.38
1353	NYSE	COF	Mon, Mar 27, 2000	45.06	45.06	43.31	44.50
1352	NYSE	COF	Fri, Mar 24, 2000	46.00	46.81	44.63	45.06
1351	NYSE	COF	Thu, Mar 23, 2000	46.13	46.63	45.13	45.81
1350	NYSE	COF	Wed, Mar 22, 2000	44.19	46.63	44.06	46.25
1349	NYSE	COF	Tue, Mar 21, 2000	41.75	44.44	41.50	44.00
1348	NYSE	COF	Mon, Mar 20, 2000	44.75	44.94	41.25	41.56
1347	NYSE	COF	Fri, Mar 17, 2000	46.94	48.38	45.75	45.81
1346	NYSE	COF	Thu, Mar 16, 2000	42.25	46.63	42.13	46.56
1345	NYSE	COF	Wed, Mar 15, 2000	38.13	41.75	37.81	40.88
1344	NYSE	COF	Tue, Mar 14, 2000	37.75	38.63	37.75	38.13
1343	NYSE	COF	Mon, Mar 13, 2000	36.56	37.75	36.25	37.75
1342	NYSE	COF	Fri, Mar 10, 2000	36.00	36.94	35.88	36.81
1341	NYSE	COF	Thu, Mar 9, 2000	35.38	38.00	34.75	36.69
1340	NYSE	COF	Wed, Mar 8, 2000	34.44	35.44	33.88	35.19
1339	NYSE	COF	Tue, Mar 7, 2000	36.88	36.88	34.50	34.69
1338	NYSE	COF	Mon, Mar 6, 2000	38.13	39.00	36.75	37.06
1337	NYSE	COF	Fri, Mar 3, 2000	38.50	39.31	37.44	37.94
1336	NYSE	COF	Thu, Mar 2, 2000	37.75	38.19	36.50	36.81
1335	NYSE	COF	Wed, Mar 1, 2000	36.88	38.19	36.75	37.69
1334	NYSE	COF	Tue, Feb 29, 2000	38.00	38.13	36.38	36.81
1333	NYSE	COF	Mon, Feb 28, 2000	35.44	38.19	35.44	37.88
1332	NYSE	COF	Fri, Feb 25, 2000	34.69	35.94	34.31	35.56
1331	NYSE	COF	Thu, Feb 24, 2000	33.25	34.94	32.06	34.63
1330	NYSE	COF	Wed, Feb 23, 2000	35.00	35.00	32.75	33.06
1329	NYSE	COF	Tue, Feb 22, 2000	35.44	36.00	32.81	33.94
1328	NYSE	COF	Fri, Feb 18, 2000	36.00	36.19	33.25	34.50
1327	NYSE	COF	Thu, Feb 17, 2000	37.75	37.94	36.63	36.75
1326	NYSE	COF	Wed, Feb 16, 2000	38.25	39.19	37.00	37.50
1325	NYSE	COF	Tue, Feb 15, 2000	34.44	37.31	34.06	37.06
1324	NYSE	COF	Mon, Feb 14, 2000	33.38	34.25	33.00	34.19
1323	NYSE	COF	Fri, Feb 11, 2000	33.50	34.06	32.50	33.63
1322	NYSE	COF	Thu, Feb 10, 2000	35.00	35.44	33.00	33.50
1321	NYSE	COF	Wed, Feb 9, 2000	37.00	37.06	34.81	35.00
1320	NYSE	COF	Tue, Feb 8, 2000	38.38	38.75	36.94	37.38
1319	NYSE	COF	Mon, Feb 7, 2000	38.44	39.31	37.38	37.94
1318	NYSE	COF	Fri, Feb 4, 2000	40.13	40.13	38.50	38.56
1317	NYSE	COF	Thu, Feb 3, 2000	40.50	40.81	38.63	39.13
1316	NYSE	COF	Wed, Feb 2, 2000	40.75	40.81	39.25	39.81
1315	NYSE	COF	Tue, Feb 1, 2000	41.50	41.56	40.00	40.19
1314	NYSE	COF	Mon, Jan 31, 2000	39.25	41.19	39.19	41.00
1313	NYSE	COF	Fri, Jan 28, 2000	41.25	41.25	39.81	40.06
1312	NYSE	COF	Thu, Jan 27, 2000	42.00	43.13	40.69	41.50
1311	NYSE	COF	Wed, Jan 26, 2000	40.13	42.63	40.13	41.94
1310	NYSE	COF	Tue, Jan 25, 2000	41.00	41.06	40.00	40.06
1309	NYSE	COF	Mon, Jan 24, 2000	41.31	41.50	40.88	41.13
1308	NYSE	COF	Fri, Jan 21, 2000	43.19	43.25	40.81	41.38
1307	NYSE	COF	Thu, Jan 20, 2000	43.19	43.50	42.00	42.38
1306	NYSE	COF	Wed, Jan 19, 2000	43.75	43.81	42.75	43.38
1305	NYSE	COF	Tue, Jan 18, 2000	44.00	45.31	42.00	42.50
1304	NYSE	COF	Fri, Jan 14, 2000	46.19	48.00	45.88	46.81
1303	NYSE	COF	Thu, Jan 13, 2000	44.38	45.44	43.94	45.19
1302	NYSE	COF	Wed, Jan 12, 2000	43.50	44.50	43.38	44.06
1301	NYSE	COF	Tue, Jan 11, 2000	44.75	45.50	43.25	43.50
1300	NYSE	COF	Mon, Jan 10, 2000	45.50	46.06	44.88	44.94
1299	NYSE	COF	Fri, Jan 7, 2000	44.25	46.19	43.13	45.50
1298	NYSE	COF	Thu, Jan 6, 2000	42.31	44.44	42.06	44.25
1297	NYSE	COF	Wed, Jan 5, 2000	43.31	43.38	41.75	42.31
1296	NYSE	COF	Tue, Jan 4, 2000	45.25	45.31	42.88	43.31
1295	NYSE	COF	Mon, Jan 3, 2000	48.13	48.19	45.13	46.19
1294	NYSE	COF	Fri, Dec 31, 1999	47.63	48.44	47.56	48.19
1293	NYSE	COF	Thu, Dec 30, 1999	46.69	48.00	46.69	47.69
1292	NYSE	COF	Wed, Dec 29, 1999	46.63	47.13	46.63	46.81
1291	NYSE	COF	Tue, Dec 28, 1999	46.25	47.00	46.25	46.63
1290	NYSE	COF	Mon, Dec 27, 1999	46.00	47.38	46.00	46.25
1289	NYSE	COF	Thu, Dec 23, 1999	46.13	46.69	45.88	46.13
1288	NYSE	COF	Wed, Dec 22, 1999	45.94	46.25	45.69	45.94
1287	NYSE	COF	Tue, Dec 21, 1999	46.19	46.69	45.31	46.13
1286	NYSE	COF	Mon, Dec 20, 1999	46.56	47.44	46.13	46.19
1285	NYSE	COF	Fri, Dec 17, 1999	46.50	47.50	46.38	46.50
1284	NYSE	COF	Thu, Dec 16, 1999	46.69	46.88	44.69	46.44
1283	NYSE	COF	Wed, Dec 15, 1999	48.38	48.50	46.81	46.94
1282	NYSE	COF	Tue, Dec 14, 1999	49.75	50.00	47.69	48.38
1281	NYSE	COF	Mon, Dec 13, 1999	49.25	50.00	49.13	49.94
1280	NYSE	COF	Fri, Dec 10, 1999	49.00	49.94	48.38	49.44
1279	NYSE	COF	Thu, Dec 9, 1999	49.38	50.19	46.94	48.25
1278	NYSE	COF	Wed, Dec 8, 1999	49.44	49.81	48.31	48.50
1277	NYSE	COF	Tue, Dec 7, 1999	51.00	51.00	47.56	49.19
1276	NYSE	COF	Mon, Dec 6, 1999	51.50	51.50	49.50	50.69
1275	NYSE	COF	Fri, Dec 3, 1999	49.75	50.94	49.56	50.75
1274	NYSE	COF	Thu, Dec 2, 1999	45.75	48.13	45.75	47.94
1273	NYSE	COF	Wed, Dec 1, 1999	47.13	47.31	45.94	46.41
1272	NYSE	COF	Tue, Nov 30, 1999	45.63	47.50	45.31	46.56
1271	NYSE	COF	Mon, Nov 29, 1999	47.06	47.06	45.44	45.88
1270	NYSE	COF	Fri, Nov 26, 1999	46.81	47.63	46.69	47.31
1269	NYSE	COF	Wed, Nov 24, 1999	46.88	47.25	46.31	47.06
1268	NYSE	COF	Tue, Nov 23, 1999	47.94	48.00	46.50	47.25
1267	NYSE	COF	Mon, Nov 22, 1999	50.00	50.00	47.75	48.06
1266	NYSE	COF	Fri, Nov 19, 1999	49.63	50.31	49.06	50.00
1265	NYSE	COF	Thu, Nov 18, 1999	50.00	50.25	48.69	49.88
1264	NYSE	COF	Wed, Nov 17, 1999	51.63	51.63	49.19	49.38
1263	NYSE	COF	Tue, Nov 16, 1999	50.50	52.56	50.50	51.81
1262	NYSE	COF	Mon, Nov 15, 1999	50.63	51.00	49.38	50.19
1261	NYSE	COF	Fri, Nov 12, 1999	46.88	51.06	46.88	50.63
1260	NYSE	COF	Thu, Nov 11, 1999	46.00	46.69	45.50	45.75
1259	NYSE	COF	Wed, Nov 10, 1999	49.06	49.56	45.50	45.50
1258	NYSE	COF	Tue, Nov 9, 1999	50.75	51.19	49.06	49.44
1257	NYSE	COF	Mon, Nov 8, 1999	53.06	53.13	49.50	49.94
1256	NYSE	COF	Fri, Nov 5, 1999	54.50	54.88	53.06	53.13
1255	NYSE	COF	Thu, Nov 4, 1999	50.75	52.19	50.69	51.69
1254	NYSE	COF	Wed, Nov 3, 1999	51.19	51.94	50.50	50.75
1253	NYSE	COF	Tue, Nov 2, 1999	50.00	52.94	50.00	51.00
1252	NYSE	COF	Mon, Nov 1, 1999	52.50	52.88	49.38	50.19
1251	NYSE	COF	Fri, Oct 29, 1999	51.44	54.13	51.00	53.00
1250	NYSE	COF	Thu, Oct 28, 1999	51.25	51.31	49.13	50.50
1249	NYSE	COF	Wed, Oct 27, 1999	43.75	46.44	43.63	46.25
1248	NYSE	COF	Tue, Oct 26, 1999	42.81	43.94	42.69	43.00
1247	NYSE	COF	Mon, Oct 25, 1999	43.31	43.31	41.81	42.56
1246	NYSE	COF	Fri, Oct 22, 1999	43.88	44.19	42.56	43.31
1245	NYSE	COF	Thu, Oct 21, 1999	40.19	41.50	39.75	41.38
1244	NYSE	COF	Wed, Oct 20, 1999	39.69	40.56	39.50	40.19
1243	NYSE	COF	Tue, Oct 19, 1999	40.50	41.38	39.44	39.50
1242	NYSE	COF	Mon, Oct 18, 1999	37.56	39.25	37.25	39.25
1241	NYSE	COF	Fri, Oct 15, 1999	38.00	38.56	35.88	36.00
1240	NYSE	COF	Thu, Oct 14, 1999	41.00	41.13	39.00	39.25
1239	NYSE	COF	Wed, Oct 13, 1999	44.25	45.50	41.81	43.25
1238	NYSE	COF	Tue, Oct 12, 1999	46.13	46.13	44.81	45.00
1237	NYSE	COF	Mon, Oct 11, 1999	46.44	47.25	45.69	46.13
1236	NYSE	COF	Fri, Oct 8, 1999	45.00	48.00	43.88	46.44
1235	NYSE	COF	Thu, Oct 7, 1999	46.63	46.63	44.56	45.25
1234	NYSE	COF	Wed, Oct 6, 1999	42.13	45.31	42.06	44.81
1233	NYSE	COF	Tue, Oct 5, 1999	41.00	42.50	40.13	42.13
1232	NYSE	COF	Mon, Oct 4, 1999	40.00	40.25	39.00	39.94
1231	NYSE	COF	Fri, Oct 1, 1999	38.81	39.19	38.44	38.56
1230	NYSE	COF	Thu, Sep 30, 1999	39.69	39.81	38.44	39.00
1229	NYSE	COF	Wed, Sep 29, 1999	39.25	40.44	38.81	39.69
1228	NYSE	COF	Tue, Sep 28, 1999	39.50	39.50	36.88	39.31
1227	NYSE	COF	Mon, Sep 27, 1999	41.00	41.06	39.44	39.50
1226	NYSE	COF	Fri, Sep 24, 1999	39.63	39.69	38.38	39.63
1225	NYSE	COF	Thu, Sep 23, 1999	40.13	40.75	39.50	39.50
1224	NYSE	COF	Wed, Sep 22, 1999	39.00	39.94	38.50	39.69
1223	NYSE	COF	Tue, Sep 21, 1999	39.81	39.81	38.38	38.75
1222	NYSE	COF	Mon, Sep 20, 1999	40.63	40.63	39.19	39.94
1221	NYSE	COF	Fri, Sep 17, 1999	37.75	38.44	37.75	38.31
1220	NYSE	COF	Thu, Sep 16, 1999	38.94	39.00	37.00	37.19
1219	NYSE	COF	Wed, Sep 15, 1999	39.25	40.13	38.75	38.94
1218	NYSE	COF	Tue, Sep 14, 1999	40.63	40.88	39.25	39.25
1217	NYSE	COF	Mon, Sep 13, 1999	39.56	40.94	39.56	40.38
1216	NYSE	COF	Fri, Sep 10, 1999	39.63	40.50	38.94	39.69
1215	NYSE	COF	Thu, Sep 9, 1999	37.81	38.94	37.25	38.88
1214	NYSE	COF	Wed, Sep 8, 1999	38.44	39.25	37.63	38.00
1213	NYSE	COF	Tue, Sep 7, 1999	40.69	41.06	38.25	38.69
1212	NYSE	COF	Fri, Sep 3, 1999	40.25	40.75	39.69	40.75
1211	NYSE	COF	Thu, Sep 2, 1999	35.88	38.00	35.81	37.44
1210	NYSE	COF	Wed, Sep 1, 1999	38.00	38.13	36.25	36.81
1209	NYSE	COF	Tue, Aug 31, 1999	37.50	37.88	36.00	37.75
1208	NYSE	COF	Mon, Aug 30, 1999	39.75	39.81	36.25	36.81
1207	NYSE	COF	Fri, Aug 27, 1999	41.69	41.88	39.38	39.50
1206	NYSE	COF	Thu, Aug 26, 1999	43.44	44.00	41.38	41.69
1205	NYSE	COF	Wed, Aug 25, 1999	44.13	44.25	42.31	43.38
1204	NYSE	COF	Tue, Aug 24, 1999	46.88	47.13	45.56	46.69
1203	NYSE	COF	Mon, Aug 23, 1999	44.25	47.25	43.88	47.25
1202	NYSE	COF	Fri, Aug 20, 1999	41.25	43.00	41.25	43.00
1201	NYSE	COF	Thu, Aug 19, 1999	41.63	41.63	41.00	41.31
1200	NYSE	COF	Wed, Aug 18, 1999	43.38	43.44	41.81	41.88
1199	NYSE	COF	Tue, Aug 17, 1999	44.50	44.63	43.31	43.75
1198	NYSE	COF	Mon, Aug 16, 1999	42.25	42.44	41.56	42.00
1197	NYSE	COF	Fri, Aug 13, 1999	41.50	41.75	40.75	41.44
1196	NYSE	COF	Thu, Aug 12, 1999	40.75	41.94	40.56	40.63
1195	NYSE	COF	Wed, Aug 11, 1999	41.31	41.50	40.50	40.81
1194	NYSE	COF	Tue, Aug 10, 1999	40.13	41.25	38.63	41.06
1193	NYSE	COF	Mon, Aug 9, 1999	41.25	41.56	40.44	40.69
1192	NYSE	COF	Fri, Aug 6, 1999	41.00	41.75	39.75	40.56
1191	NYSE	COF	Thu, Aug 5, 1999	39.94	42.94	39.50	42.88
1190	NYSE	COF	Wed, Aug 4, 1999	41.00	42.19	39.56	39.81
1189	NYSE	COF	Tue, Aug 3, 1999	46.38	46.63	43.13	43.56
1188	NYSE	COF	Mon, Aug 2, 1999	46.44	47.63	45.88	45.94
1187	NYSE	COF	Fri, Jul 30, 1999	48.25	48.56	46.13	46.38
1186	NYSE	COF	Thu, Jul 29, 1999	48.13	48.75	47.25	48.00
1185	NYSE	COF	Wed, Jul 28, 1999	48.00	49.13	47.81	48.56
1184	NYSE	COF	Tue, Jul 27, 1999	47.25	47.94	46.69	47.88
1183	NYSE	COF	Mon, Jul 26, 1999	47.00	48.06	46.63	47.25
1182	NYSE	COF	Fri, Jul 23, 1999	46.50	47.50	46.19	46.50
1181	NYSE	COF	Thu, Jul 22, 1999	46.25	47.38	45.69	46.50
1180	NYSE	COF	Wed, Jul 21, 1999	46.00	46.56	45.63	46.00
1179	NYSE	COF	Tue, Jul 20, 1999	47.94	47.94	46.00	46.19
1178	NYSE	COF	Mon, Jul 19, 1999	50.13	50.13	47.00	47.94
1177	NYSE	COF	Fri, Jul 16, 1999	49.00	50.56	48.75	50.06
1176	NYSE	COF	Thu, Jul 15, 1999	45.25	49.25	44.69	48.94
1175	NYSE	COF	Wed, Jul 14, 1999	53.38	54.25	52.81	52.81
1174	NYSE	COF	Tue, Jul 13, 1999	53.75	54.25	53.38	53.38
1173	NYSE	COF	Mon, Jul 12, 1999	53.13	55.31	53.13	55.00
1172	NYSE	COF	Fri, Jul 9, 1999	55.75	56.38	55.19	55.38
1171	NYSE	COF	Thu, Jul 8, 1999	57.00	57.00	55.44	56.00
1170	NYSE	COF	Wed, Jul 7, 1999	57.19	57.81	56.63	57.44
1169	NYSE	COF	Tue, Jul 6, 1999	56.56	57.75	56.13	56.63
1168	NYSE	COF	Fri, Jul 2, 1999	55.56	57.06	55.31	56.69
1167	NYSE	COF	Thu, Jul 1, 1999	54.00	55.94	53.69	55.75
1166	NYSE	COF	Wed, Jun 30, 1999	52.06	55.69	51.38	55.69
1165	NYSE	COF	Tue, Jun 29, 1999	51.06	52.50	50.88	51.56
1164	NYSE	COF	Mon, Jun 28, 1999	51.00	51.25	50.88	51.06
1163	NYSE	COF	Fri, Jun 25, 1999	51.00	51.50	50.00	50.81
1162	NYSE	COF	Thu, Jun 24, 1999	51.25	51.25	49.69	50.88
1161	NYSE	COF	Wed, Jun 23, 1999	52.88	52.88	49.56	51.50
1160	NYSE	COF	Tue, Jun 22, 1999	52.56	53.25	51.63	52.69
1159	NYSE	COF	Mon, Jun 21, 1999	52.13	53.63	52.13	52.38
1158	NYSE	COF	Fri, Jun 18, 1999	53.13	54.13	52.75	53.50
1157	NYSE	COF	Thu, Jun 17, 1999	53.00	53.81	52.56	53.25
1156	NYSE	COF	Wed, Jun 16, 1999	51.19	53.94	51.19	53.44
1155	NYSE	COF	Tue, Jun 15, 1999	51.06	51.63	50.38	50.50
1154	NYSE	COF	Mon, Jun 14, 1999	53.13	53.38	50.94	51.06
1153	NYSE	COF	Fri, Jun 11, 1999	52.75	53.56	51.50	51.75
1152	NYSE	COF	Thu, Jun 10, 1999	54.50	54.50	51.19	53.25
1151	NYSE	COF	Wed, Jun 9, 1999	56.00	57.63	54.94	55.00
1150	NYSE	COF	Tue, Jun 8, 1999	52.63	56.25	52.56	55.00
1149	NYSE	COF	Mon, Jun 7, 1999	52.56	53.06	51.88	52.50
1148	NYSE	COF	Fri, Jun 4, 1999	51.38	52.81	51.38	52.56
1147	NYSE	COF	Thu, Jun 3, 1999	52.75	53.50	51.31	51.38
1146	NYSE	COF	Wed, Jun 2, 1999	51.69	53.00	50.69	52.56
1145	NYSE	COF	Tue, Jun 1, 1999	50.87	52.68	49.91	52.60
1144	NYSE	COF	Fri, May 28, 1999	50.24	50.79	49.97	50.22
1143	NYSE	COF	Thu, May 27, 1999	49.79	51.08	49.33	49.66
1142	NYSE	COF	Wed, May 26, 1999	49.31	50.37	46.87	48.00
1141	NYSE	COF	Tue, May 25, 1999	49.33	50.60	48.87	49.37
1140	NYSE	COF	Mon, May 24, 1999	52.66	52.68	46.06	48.68
1139	NYSE	COF	Fri, May 21, 1999	54.91	55.41	53.04	53.04
1138	NYSE	COF	Thu, May 20, 1999	55.08	56.72	54.37	55.08
1137	NYSE	COF	Wed, May 19, 1999	55.56	56.31	52.66	54.72
1136	NYSE	COF	Tue, May 18, 1999	57.16	58.33	54.95	55.56
1135	NYSE	COF	Mon, May 17, 1999	56.43	57.31	55.33	57.08
1134	NYSE	COF	Fri, May 14, 1999	58.24	58.24	55.49	56.52
1133	NYSE	COF	Thu, May 13, 1999	57.99	60.24	57.81	59.35
1132	NYSE	COF	Wed, May 12, 1999	57.29	58.45	56.52	57.99
1131	NYSE	COF	Tue, May 11, 1999	55.14	58.12	55.14	57.33
1130	NYSE	COF	Mon, May 10, 1999	56.33	56.33	55.04	55.10
1129	NYSE	COF	Fri, May 7, 1999	56.43	56.97	55.91	56.45
1128	NYSE	COF	Thu, May 6, 1999	57.27	57.27	55.35	56.24
1127	NYSE	COF	Wed, May 5, 1999	56.45	57.37	56.06	57.27
1126	NYSE	COF	Tue, May 4, 1999	56.83	57.37	55.89	56.41
1125	NYSE	COF	Mon, May 3, 1999	58.24	58.83	56.18	56.66
1124	NYSE	COF	Fri, Apr 30, 1999	58.33	58.95	56.72	57.89
1123	NYSE	COF	Thu, Apr 29, 1999	55.74	57.33	55.58	55.89
1122	NYSE	COF	Wed, Apr 28, 1999	55.62	55.99	55.16	55.33
1121	NYSE	COF	Tue, Apr 27, 1999	55.45	55.97	54.33	55.62
1120	NYSE	COF	Mon, Apr 26, 1999	54.95	55.95	54.74	54.95
1119	NYSE	COF	Fri, Apr 23, 1999	55.12	55.14	54.35	54.74
1118	NYSE	COF	Thu, Apr 22, 1999	54.58	55.60	53.52	55.20
1117	NYSE	COF	Wed, Apr 21, 1999	51.08	54.33	51.04	53.97
1116	NYSE	COF	Tue, Apr 20, 1999	50.74	51.14	49.02	50.87
1115	NYSE	COF	Mon, Apr 19, 1999	54.74	55.99	51.16	51.16
1114	NYSE	COF	Fri, Apr 16, 1999	53.33	54.99	53.33	54.66
1113	NYSE	COF	Thu, Apr 15, 1999	56.99	56.99	53.04	53.06
1112	NYSE	COF	Wed, Apr 14, 1999	57.33	58.41	56.66	57.16
1111	NYSE	COF	Tue, Apr 13, 1999	53.33	56.66	53.31	56.18
1110	NYSE	COF	Mon, Apr 12, 1999	52.64	53.95	52.22	53.64
1109	NYSE	COF	Fri, Apr 9, 1999	52.10	53.16	51.49	52.95
1108	NYSE	COF	Thu, Apr 8, 1999	52.33	52.54	51.66	52.16
1107	NYSE	COF	Wed, Apr 7, 1999	51.49	52.39	51.47	52.39
1106	NYSE	COF	Tue, Apr 6, 1999	51.58	51.66	51.04	51.31
1105	NYSE	COF	Mon, Apr 5, 1999	51.99	52.41	50.89	51.45
1104	NYSE	COF	Thu, Apr 1, 1999	50.97	52.83	50.56	51.45
1103	NYSE	COF	Wed, Mar 31, 1999	50.00	51.47	49.83	50.33
1102	NYSE	COF	Tue, Mar 30, 1999	48.68	49.91	48.66	49.37
1101	NYSE	COF	Mon, Mar 29, 1999	47.87	48.95	47.83	48.66
1100	NYSE	COF	Fri, Mar 26, 1999	46.02	47.97	45.47	47.85
1099	NYSE	COF	Thu, Mar 25, 1999	44.91	46.00	44.79	46.00
1098	NYSE	COF	Wed, Mar 24, 1999	43.33	44.37	43.31	44.33
1097	NYSE	COF	Tue, Mar 23, 1999	44.83	44.83	42.43	42.85
1096	NYSE	COF	Mon, Mar 22, 1999	45.00	45.62	44.79	45.08
1095	NYSE	COF	Fri, Mar 19, 1999	45.45	45.83	44.83	44.97
1094	NYSE	COF	Thu, Mar 18, 1999	43.04	45.62	42.87	45.45
1093	NYSE	COF	Wed, Mar 17, 1999	43.33	43.33	42.39	42.50
1092	NYSE	COF	Tue, Mar 16, 1999	44.47	44.47	42.97	43.33
1091	NYSE	COF	Mon, Mar 15, 1999	44.95	45.27	44.31	44.52
1090	NYSE	COF	Fri, Mar 12, 1999	44.66	45.08	44.37	44.87
1089	NYSE	COF	Thu, Mar 11, 1999	45.29	45.31	44.22	44.35
1088	NYSE	COF	Wed, Mar 10, 1999	44.79	45.47	44.25	45.29
1087	NYSE	COF	Tue, Mar 9, 1999	44.45	45.50	44.20	44.85
1086	NYSE	COF	Mon, Mar 8, 1999	44.66	45.06	43.18	44.43
1085	NYSE	COF	Fri, Mar 5, 1999	44.66	45.58	44.58	45.27
1084	NYSE	COF	Thu, Mar 4, 1999	43.37	44.58	43.02	44.27
1083	NYSE	COF	Wed, Mar 3, 1999	44.10	44.60	43.12	43.45
1082	NYSE	COF	Tue, Mar 2, 1999	42.87	44.79	42.29	44.18
1081	NYSE	COF	Mon, Mar 1, 1999	42.29	43.85	42.29	42.93
1080	NYSE	COF	Fri, Feb 26, 1999	42.12	43.50	41.77	42.54
1079	NYSE	COF	Thu, Feb 25, 1999	42.83	42.87	40.33	41.29
1078	NYSE	COF	Wed, Feb 24, 1999	44.12	44.62	42.87	43.00
1077	NYSE	COF	Tue, Feb 23, 1999	43.20	44.33	42.77	44.18
1076	NYSE	COF	Mon, Feb 22, 1999	41.25	43.79	41.20	43.12
1075	NYSE	COF	Fri, Feb 19, 1999	40.45	41.93	40.14	41.29
1074	NYSE	COF	Thu, Feb 18, 1999	39.45	40.48	39.18	39.98
1073	NYSE	COF	Wed, Feb 17, 1999	39.41	40.58	38.91	38.91
1072	NYSE	COF	Tue, Feb 16, 1999	40.95	41.58	39.79	40.00
1071	NYSE	COF	Fri, Feb 12, 1999	39.73	42.29	39.50	40.60
1070	NYSE	COF	Thu, Feb 11, 1999	37.83	40.18	37.75	39.81
1069	NYSE	COF	Wed, Feb 10, 1999	36.93	37.91	36.37	37.81
1068	NYSE	COF	Tue, Feb 9, 1999	37.91	38.00	36.66	37.06
1067	NYSE	COF	Mon, Feb 8, 1999	38.66	38.83	37.79	38.25
1066	NYSE	COF	Fri, Feb 5, 1999	39.08	39.64	38.41	38.48
1065	NYSE	COF	Thu, Feb 4, 1999	41.16	41.16	39.00	39.16
1064	NYSE	COF	Wed, Feb 3, 1999	42.22	42.22	40.16	41.16
1063	NYSE	COF	Tue, Feb 2, 1999	43.41	43.41	41.16	42.31
1062	NYSE	COF	Mon, Feb 1, 1999	44.04	44.47	43.89	43.91
1061	NYSE	COF	Fri, Jan 29, 1999	43.45	44.27	43.45	44.12
1060	NYSE	COF	Thu, Jan 28, 1999	43.79	43.97	43.33	43.54
1059	NYSE	COF	Wed, Jan 27, 1999	43.10	44.16	42.91	43.83
1058	NYSE	COF	Tue, Jan 26, 1999	42.95	43.41	42.16	43.02
1057	NYSE	COF	Mon, Jan 25, 1999	42.85	43.43	42.85	43.29
1056	NYSE	COF	Fri, Jan 22, 1999	43.33	43.64	42.81	42.89
1055	NYSE	COF	Thu, Jan 21, 1999	44.91	44.93	43.52	43.66
1054	NYSE	COF	Wed, Jan 20, 1999	44.66	46.66	44.45	45.00
1053	NYSE	COF	Tue, Jan 19, 1999	43.47	43.83	43.00	43.83
1052	NYSE	COF	Fri, Jan 15, 1999	42.83	43.66	42.45	43.47
1051	NYSE	COF	Thu, Jan 14, 1999	42.79	43.14	42.27	42.39
1050	NYSE	COF	Wed, Jan 13, 1999	41.66	43.29	41.16	42.79
1049	NYSE	COF	Tue, Jan 12, 1999	42.16	44.16	42.14	42.89
1048	NYSE	COF	Mon, Jan 11, 1999	42.47	42.60	41.00	42.16
1047	NYSE	COF	Fri, Jan 8, 1999	42.66	42.72	40.85	42.43
1046	NYSE	COF	Thu, Jan 7, 1999	41.16	42.18	40.79	42.14
1045	NYSE	COF	Wed, Jan 6, 1999	40.66	41.64	40.66	41.64
1044	NYSE	COF	Tue, Jan 5, 1999	39.04	40.16	39.00	39.64
1043	NYSE	COF	Mon, Jan 4, 1999	38.66	39.77	38.16	38.66
1042	NYSE	COF	Thu, Dec 31, 1998	39.29	39.68	38.16	38.33
1041	NYSE	COF	Wed, Dec 30, 1998	39.58	39.98	39.00	39.20
1040	NYSE	COF	Tue, Dec 29, 1998	39.68	40.39	39.43	39.45
1039	NYSE	COF	Mon, Dec 28, 1998	40.45	40.66	39.87	40.23
1038	NYSE	COF	Thu, Dec 24, 1998	40.58	40.64	40.08	40.37
1037	NYSE	COF	Wed, Dec 23, 1998	40.41	40.83	39.25	40.66
1036	NYSE	COF	Tue, Dec 22, 1998	40.70	40.79	39.12	40.33
1035	NYSE	COF	Mon, Dec 21, 1998	39.89	41.81	39.89	40.64
1034	NYSE	COF	Fri, Dec 18, 1998	37.50	40.08	37.33	39.89
1033	NYSE	COF	Thu, Dec 17, 1998	36.16	38.00	36.16	37.93
1032	NYSE	COF	Wed, Dec 16, 1998	35.87	36.31	34.83	35.95
1031	NYSE	COF	Tue, Dec 15, 1998	34.25	35.98	33.91	35.79
1030	NYSE	COF	Mon, Dec 14, 1998	33.56	34.37	33.56	33.89
1029	NYSE	COF	Fri, Dec 11, 1998	33.98	34.08	32.62	33.62
1028	NYSE	COF	Thu, Dec 10, 1998	35.58	35.64	33.83	33.93
1027	NYSE	COF	Wed, Dec 9, 1998	35.83	36.23	35.45	35.58
1026	NYSE	COF	Tue, Dec 8, 1998	37.00	37.00	35.16	35.66
1025	NYSE	COF	Mon, Dec 7, 1998	36.29	38.00	36.29	37.58
1024	NYSE	COF	Fri, Dec 4, 1998	35.45	36.58	35.45	36.37
1023	NYSE	COF	Thu, Dec 3, 1998	35.58	36.16	34.77	35.06
1022	NYSE	COF	Wed, Dec 2, 1998	35.87	36.48	35.54	35.54
1021	NYSE	COF	Tue, Dec 1, 1998	36.02	36.41	35.27	35.95
1020	NYSE	COF	Mon, Nov 30, 1998	37.00	37.50	36.27	36.66
1019	NYSE	COF	Fri, Nov 27, 1998	36.66	37.68	36.66	37.16
1018	NYSE	COF	Wed, Nov 25, 1998	36.98	37.10	36.12	36.64
1017	NYSE	COF	Tue, Nov 24, 1998	37.83	38.04	36.87	37.00
1016	NYSE	COF	Mon, Nov 23, 1998	35.04	38.33	34.79	38.33
1015	NYSE	COF	Fri, Nov 20, 1998	34.52	35.16	34.39	34.66
1014	NYSE	COF	Thu, Nov 19, 1998	34.10	34.89	33.75	34.10
1013	NYSE	COF	Wed, Nov 18, 1998	35.39	35.83	34.12	34.18
1012	NYSE	COF	Tue, Nov 17, 1998	33.16	35.66	33.16	35.39
1011	NYSE	COF	Mon, Nov 16, 1998	34.02	34.62	33.21	33.21
1010	NYSE	COF	Fri, Nov 13, 1998	32.16	34.20	32.16	33.93
1009	NYSE	COF	Thu, Nov 12, 1998	32.29	32.66	31.66	32.16
1008	NYSE	COF	Wed, Nov 11, 1998	33.33	33.50	31.00	32.37
1007	NYSE	COF	Tue, Nov 10, 1998	33.83	34.45	33.00	33.02
1006	NYSE	COF	Mon, Nov 9, 1998	35.70	35.73	33.68	34.02
1005	NYSE	COF	Fri, Nov 6, 1998	35.25	36.45	35.25	35.81
1004	NYSE	COF	Thu, Nov 5, 1998	33.16	35.87	32.79	35.66
1003	NYSE	COF	Wed, Nov 4, 1998	32.83	33.50	32.68	33.23
1002	NYSE	COF	Tue, Nov 3, 1998	33.04	33.31	32.18	32.27
1001	NYSE	COF	Mon, Nov 2, 1998	33.98	34.54	32.37	32.68
1000	NYSE	COF	Fri, Oct 30, 1998	32.46	34.29	32.29	33.91
999	NYSE	COF	Thu, Oct 29, 1998	31.25	32.21	31.00	31.96
998	NYSE	COF	Wed, Oct 28, 1998	30.04	31.10	29.66	31.00
997	NYSE	COF	Tue, Oct 27, 1998	31.16	31.62	30.06	30.35
996	NYSE	COF	Mon, Oct 26, 1998	32.02	32.02	30.85	31.00
995	NYSE	COF	Fri, Oct 23, 1998	31.91	33.33	31.12	32.00
994	NYSE	COF	Thu, Oct 22, 1998	31.33	31.85	30.16	31.83
993	NYSE	COF	Wed, Oct 21, 1998	31.00	32.31	30.33	31.14
992	NYSE	COF	Tue, Oct 20, 1998	31.31	31.71	28.93	30.54
991	NYSE	COF	Mon, Oct 19, 1998	29.83	31.33	29.79	31.33
990	NYSE	COF	Fri, Oct 16, 1998	29.75	30.00	28.66	29.21
989	NYSE	COF	Thu, Oct 15, 1998	25.37	29.16	25.16	28.98
988	NYSE	COF	Wed, Oct 14, 1998	24.58	26.21	24.35	25.29
987	NYSE	COF	Tue, Oct 13, 1998	23.75	25.89	23.21	24.50
986	NYSE	COF	Mon, Oct 12, 1998	24.33	25.50	22.16	23.75
985	NYSE	COF	Fri, Oct 9, 1998	21.33	24.66	18.16	23.54
984	NYSE	COF	Thu, Oct 8, 1998	20.66	21.08	17.25	20.69
983	NYSE	COF	Wed, Oct 7, 1998	28.00	28.00	20.58	22.33
982	NYSE	COF	Tue, Oct 6, 1998	30.00	31.33	27.16	28.33
981	NYSE	COF	Mon, Oct 5, 1998	30.41	30.75	28.50	30.16
980	NYSE	COF	Fri, Oct 2, 1998	29.91	32.46	28.50	32.21
979	NYSE	COF	Thu, Oct 1, 1998	33.00	33.62	29.25	30.33
978	NYSE	COF	Wed, Sep 30, 1998	36.70	36.70	34.33	34.35
977	NYSE	COF	Tue, Sep 29, 1998	37.35	37.87	36.83	37.08
976	NYSE	COF	Mon, Sep 28, 1998	37.20	38.33	36.83	37.33
975	NYSE	COF	Fri, Sep 25, 1998	37.16	37.33	36.02	37.12
974	NYSE	COF	Thu, Sep 24, 1998	38.06	38.52	37.41	37.58
973	NYSE	COF	Wed, Sep 23, 1998	36.48	38.33	36.48	38.06
972	NYSE	COF	Tue, Sep 22, 1998	35.89	37.16	35.89	36.39
971	NYSE	COF	Mon, Sep 21, 1998	34.66	36.00	34.62	35.81
970	NYSE	COF	Fri, Sep 18, 1998	34.83	35.87	34.68	35.66
969	NYSE	COF	Thu, Sep 17, 1998	35.16	35.27	33.98	34.64
968	NYSE	COF	Wed, Sep 16, 1998	34.89	36.54	34.85	36.50
967	NYSE	COF	Tue, Sep 15, 1998	32.00	35.39	31.91	34.81
966	NYSE	COF	Mon, Sep 14, 1998	31.66	32.31	31.33	31.35
965	NYSE	COF	Fri, Sep 11, 1998	28.08	30.75	27.83	30.50
964	NYSE	COF	Thu, Sep 10, 1998	29.50	29.50	27.66	28.00
963	NYSE	COF	Wed, Sep 9, 1998	31.00	31.66	30.02	30.02
962	NYSE	COF	Tue, Sep 8, 1998	31.66	31.66	30.02	31.00
961	NYSE	COF	Fri, Sep 4, 1998	30.33	30.37	27.91	28.85
960	NYSE	COF	Thu, Sep 3, 1998	30.83	31.16	30.16	30.33
959	NYSE	COF	Wed, Sep 2, 1998	30.93	31.52	30.33	31.14
958	NYSE	COF	Tue, Sep 1, 1998	29.81	31.18	27.75	31.02
957	NYSE	COF	Mon, Aug 31, 1998	34.89	35.16	29.00	29.16
956	NYSE	COF	Fri, Aug 28, 1998	35.87	36.00	33.41	34.81
955	NYSE	COF	Thu, Aug 27, 1998	38.89	38.91	35.27	35.81
954	NYSE	COF	Wed, Aug 26, 1998	39.48	39.54	38.89	38.98
953	NYSE	COF	Tue, Aug 25, 1998	39.10	40.12	38.95	39.79
952	NYSE	COF	Mon, Aug 24, 1998	38.50	39.33	38.50	38.79
951	NYSE	COF	Fri, Aug 21, 1998	39.37	39.37	37.50	38.54
950	NYSE	COF	Thu, Aug 20, 1998	39.31	39.93	38.95	39.54
949	NYSE	COF	Wed, Aug 19, 1998	39.35	39.60	39.04	39.29
948	NYSE	COF	Tue, Aug 18, 1998	38.54	39.43	38.50	39.37
947	NYSE	COF	Mon, Aug 17, 1998	38.02	38.54	38.02	38.48
946	NYSE	COF	Fri, Aug 14, 1998	38.25	38.60	37.85	38.02
945	NYSE	COF	Thu, Aug 13, 1998	38.08	38.52	38.00	38.04
944	NYSE	COF	Wed, Aug 12, 1998	38.25	38.58	38.08	38.08
943	NYSE	COF	Tue, Aug 11, 1998	38.33	38.62	37.85	38.02
942	NYSE	COF	Mon, Aug 10, 1998	37.75	39.00	37.66	38.87
941	NYSE	COF	Fri, Aug 7, 1998	37.52	38.56	37.43	37.83
940	NYSE	COF	Thu, Aug 6, 1998	36.85	37.60	36.66	37.43
939	NYSE	COF	Wed, Aug 5, 1998	37.16	37.79	36.54	36.85
938	NYSE	COF	Tue, Aug 4, 1998	37.73	37.98	36.25	36.64
937	NYSE	COF	Mon, Aug 3, 1998	38.37	38.43	37.58	37.60
936	NYSE	COF	Fri, Jul 31, 1998	38.60	39.00	38.04	38.68
935	NYSE	COF	Thu, Jul 30, 1998	37.08	38.62	36.91	38.43
934	NYSE	COF	Wed, Jul 29, 1998	36.68	36.83	36.45	36.70
933	NYSE	COF	Tue, Jul 28, 1998	38.04	38.12	36.50	36.66
932	NYSE	COF	Mon, Jul 27, 1998	37.33	37.95	36.87	37.95
931	NYSE	COF	Fri, Jul 24, 1998	38.70	38.79	37.04	37.66
930	NYSE	COF	Thu, Jul 23, 1998	38.66	39.43	38.43	38.62
929	NYSE	COF	Wed, Jul 22, 1998	39.08	39.12	38.16	38.75
928	NYSE	COF	Tue, Jul 21, 1998	40.89	40.89	39.58	39.58
927	NYSE	COF	Mon, Jul 20, 1998	41.33	41.33	40.68	40.89
926	NYSE	COF	Fri, Jul 17, 1998	41.56	41.64	40.12	41.37
925	NYSE	COF	Thu, Jul 16, 1998	42.68	43.12	41.54	41.56
924	NYSE	COF	Wed, Jul 15, 1998	42.85	42.85	42.18	42.37
923	NYSE	COF	Tue, Jul 14, 1998	41.95	42.91	41.70	42.85
922	NYSE	COF	Mon, Jul 13, 1998	42.10	42.10	41.62	41.87
921	NYSE	COF	Fri, Jul 10, 1998	42.66	42.79	41.79	42.33
920	NYSE	COF	Thu, Jul 9, 1998	42.35	43.31	42.12	42.68
919	NYSE	COF	Wed, Jul 8, 1998	41.64	42.43	41.62	42.43
918	NYSE	COF	Tue, Jul 7, 1998	41.12	41.85	40.66	41.60
917	NYSE	COF	Mon, Jul 6, 1998	41.00	41.31	40.89	41.02
916	NYSE	COF	Thu, Jul 2, 1998	41.83	42.12	40.66	41.00
915	NYSE	COF	Wed, Jul 1, 1998	41.25	41.83	40.66	41.79
914	NYSE	COF	Tue, Jun 30, 1998	40.16	41.79	40.00	41.39
913	NYSE	COF	Mon, Jun 29, 1998	38.93	39.87	38.93	39.85
912	NYSE	COF	Fri, Jun 26, 1998	38.81	39.12	38.66	38.95
911	NYSE	COF	Thu, Jun 25, 1998	38.37	38.83	38.29	38.64
910	NYSE	COF	Wed, Jun 24, 1998	38.83	38.91	38.16	38.29
909	NYSE	COF	Tue, Jun 23, 1998	36.56	36.85	36.25	36.85
908	NYSE	COF	Mon, Jun 22, 1998	35.58	36.45	35.48	36.23
907	NYSE	COF	Fri, Jun 19, 1998	35.33	35.45	34.87	35.12
906	NYSE	COF	Thu, Jun 18, 1998	34.70	35.83	34.62	35.70
905	NYSE	COF	Wed, Jun 17, 1998	33.85	34.91	33.85	34.75
904	NYSE	COF	Tue, Jun 16, 1998	33.83	33.98	33.25	33.75
903	NYSE	COF	Mon, Jun 15, 1998	34.41	34.41	33.75	33.75
902	NYSE	COF	Fri, Jun 12, 1998	33.87	34.95	33.87	34.45
901	NYSE	COF	Thu, Jun 11, 1998	33.79	33.87	33.66	33.66
900	NYSE	COF	Wed, Jun 10, 1998	33.85	33.85	33.58	33.79
899	NYSE	COF	Tue, Jun 9, 1998	34.00	34.04	33.87	33.98
898	NYSE	COF	Mon, Jun 8, 1998	34.29	34.31	33.81	34.04
897	NYSE	COF	Fri, Jun 5, 1998	33.95	34.20	33.91	34.16
896	NYSE	COF	Thu, Jun 4, 1998	33.60	34.20	33.16	33.91
895	NYSE	COF	Wed, Jun 3, 1998	33.23	34.16	33.23	33.52
894	NYSE	COF	Tue, Jun 2, 1998	33.29	33.45	33.00	33.18
893	NYSE	COF	Mon, Jun 1, 1998	33.33	33.33	32.96	33.14
892	NYSE	COF	Fri, May 29, 1998	33.08	33.33	33.00	33.27
891	NYSE	COF	Thu, May 28, 1998	33.06	33.60	32.87	32.91
890	NYSE	COF	Wed, May 27, 1998	32.58	33.16	32.56	33.14
889	NYSE	COF	Tue, May 26, 1998	33.93	34.29	32.83	33.00
888	NYSE	COF	Fri, May 22, 1998	34.10	34.41	33.89	33.89
887	NYSE	COF	Thu, May 21, 1998	33.93	34.20	33.89	34.08
886	NYSE	COF	Wed, May 20, 1998	33.75	33.89	33.25	33.77
885	NYSE	COF	Tue, May 19, 1998	33.56	34.08	33.56	33.62
884	NYSE	COF	Mon, May 18, 1998	33.14	33.64	33.14	33.54
883	NYSE	COF	Fri, May 15, 1998	33.00	33.16	32.85	32.98
882	NYSE	COF	Thu, May 14, 1998	32.87	33.41	32.58	33.00
881	NYSE	COF	Wed, May 13, 1998	32.00	33.25	32.00	32.87
880	NYSE	COF	Tue, May 12, 1998	31.79	32.10	31.41	32.00
879	NYSE	COF	Mon, May 11, 1998	31.71	32.50	31.71	31.81
878	NYSE	COF	Fri, May 8, 1998	31.25	32.04	31.23	31.71
877	NYSE	COF	Thu, May 7, 1998	31.52	31.58	30.91	31.18
876	NYSE	COF	Wed, May 6, 1998	32.46	32.64	31.00	31.50
875	NYSE	COF	Tue, May 5, 1998	32.60	32.60	31.79	32.37
874	NYSE	COF	Mon, May 4, 1998	32.23	32.87	32.23	32.62
873	NYSE	COF	Fri, May 1, 1998	32.04	32.43	32.04	32.25
872	NYSE	COF	Thu, Apr 30, 1998	31.66	32.08	31.33	32.02
871	NYSE	COF	Wed, Apr 29, 1998	30.60	30.81	30.60	30.71
870	NYSE	COF	Tue, Apr 28, 1998	31.00	31.52	30.33	30.58
869	NYSE	COF	Mon, Apr 27, 1998	30.66	30.89	29.04	30.46
868	NYSE	COF	Fri, Apr 24, 1998	33.18	33.91	32.00	32.31
867	NYSE	COF	Thu, Apr 23, 1998	34.66	34.73	33.04	33.21
866	NYSE	COF	Wed, Apr 22, 1998	33.58	34.98	33.56	34.73
865	NYSE	COF	Tue, Apr 21, 1998	33.25	33.64	33.16	33.62
864	NYSE	COF	Mon, Apr 20, 1998	33.27	33.45	33.08	33.16
863	NYSE	COF	Fri, Apr 17, 1998	32.33	33.56	32.00	33.23
862	NYSE	COF	Thu, Apr 16, 1998	31.00	32.43	30.83	32.43
861	NYSE	COF	Wed, Apr 15, 1998	30.00	30.06	29.25	29.41
860	NYSE	COF	Tue, Apr 14, 1998	30.16	30.41	29.66	30.00
859	NYSE	COF	Mon, Apr 13, 1998	29.31	30.14	29.29	30.12
858	NYSE	COF	Thu, Apr 9, 1998	28.77	29.39	28.77	29.23
857	NYSE	COF	Wed, Apr 8, 1998	29.31	29.43	28.50	28.77
856	NYSE	COF	Tue, Apr 7, 1998	29.91	29.98	29.08	29.31
855	NYSE	COF	Mon, Apr 6, 1998	29.08	29.85	29.08	29.68
854	NYSE	COF	Fri, Apr 3, 1998	28.33	29.23	28.18	29.08
853	NYSE	COF	Thu, Apr 2, 1998	28.54	28.83	28.25	28.25
852	NYSE	COF	Wed, Apr 1, 1998	27.58	28.33	27.43	28.27
851	NYSE	COF	Tue, Mar 31, 1998	26.56	26.73	26.27	26.29
850	NYSE	COF	Mon, Mar 30, 1998	26.16	26.62	26.16	26.35
849	NYSE	COF	Fri, Mar 27, 1998	27.08	27.29	26.12	26.12
848	NYSE	COF	Thu, Mar 26, 1998	25.58	27.12	25.58	26.91
847	NYSE	COF	Wed, Mar 25, 1998	25.79	26.39	25.50	25.50
846	NYSE	COF	Tue, Mar 24, 1998	25.37	25.96	25.37	25.81
845	NYSE	COF	Mon, Mar 23, 1998	25.54	25.77	25.37	25.37
844	NYSE	COF	Fri, Mar 20, 1998	25.54	25.79	25.43	25.73
843	NYSE	COF	Thu, Mar 19, 1998	25.81	26.16	25.77	25.79
842	NYSE	COF	Wed, Mar 18, 1998	25.46	25.87	25.33	25.73
841	NYSE	COF	Tue, Mar 17, 1998	25.62	25.64	25.33	25.50
840	NYSE	COF	Mon, Mar 16, 1998	25.87	26.00	25.48	25.60
839	NYSE	COF	Fri, Mar 13, 1998	25.77	26.39	25.31	25.89
838	NYSE	COF	Thu, Mar 12, 1998	24.69	25.87	24.69	25.77
837	NYSE	COF	Wed, Mar 11, 1998	24.16	24.81	24.14	24.73
836	NYSE	COF	Tue, Mar 10, 1998	23.12	23.83	23.08	23.75
835	NYSE	COF	Mon, Mar 9, 1998	22.96	23.48	22.83	23.04
834	NYSE	COF	Fri, Mar 6, 1998	21.52	23.04	21.52	23.02
833	NYSE	COF	Thu, Mar 5, 1998	21.37	21.75	21.37	21.52
832	NYSE	COF	Wed, Mar 4, 1998	22.25	22.37	21.83	21.96
831	NYSE	COF	Tue, Mar 3, 1998	22.31	22.37	22.16	22.33
830	NYSE	COF	Mon, Mar 2, 1998	22.41	22.48	22.29	22.33
829	NYSE	COF	Fri, Feb 27, 1998	22.41	22.48	21.94	22.39
828	NYSE	COF	Thu, Feb 26, 1998	22.48	22.83	22.48	22.48
827	NYSE	COF	Wed, Feb 25, 1998	22.56	22.56	22.25	22.48
826	NYSE	COF	Tue, Feb 24, 1998	22.60	22.75	22.54	22.56
825	NYSE	COF	Mon, Feb 23, 1998	23.19	23.25	22.46	22.54
824	NYSE	COF	Fri, Feb 20, 1998	23.33	23.39	23.06	23.14
823	NYSE	COF	Thu, Feb 19, 1998	23.16	23.39	23.02	23.35
822	NYSE	COF	Wed, Feb 18, 1998	22.83	23.46	22.83	23.16
821	NYSE	COF	Tue, Feb 17, 1998	21.77	23.21	21.77	22.71
820	NYSE	COF	Fri, Feb 13, 1998	21.98	22.08	21.58	21.62
819	NYSE	COF	Thu, Feb 12, 1998	22.29	22.31	21.94	22.00
818	NYSE	COF	Wed, Feb 11, 1998	22.33	22.37	22.21	22.25
817	NYSE	COF	Tue, Feb 10, 1998	22.39	22.52	22.23	22.41
816	NYSE	COF	Mon, Feb 9, 1998	21.60	22.46	21.58	22.33
815	NYSE	COF	Fri, Feb 6, 1998	21.41	21.66	21.41	21.54
814	NYSE	COF	Thu, Feb 5, 1998	21.77	21.77	21.37	21.44
813	NYSE	COF	Wed, Feb 4, 1998	21.60	21.83	21.60	21.71
812	NYSE	COF	Tue, Feb 3, 1998	22.14	22.29	21.62	21.66
811	NYSE	COF	Mon, Feb 2, 1998	21.71	22.12	21.71	22.06
810	NYSE	COF	Fri, Jan 30, 1998	21.85	22.04	21.66	21.71
809	NYSE	COF	Thu, Jan 29, 1998	21.06	22.29	20.69	21.77
808	NYSE	COF	Wed, Jan 28, 1998	20.52	21.50	20.52	21.02
807	NYSE	COF	Tue, Jan 27, 1998	19.77	20.75	19.73	20.52
806	NYSE	COF	Mon, Jan 26, 1998	19.16	19.85	19.16	19.77
805	NYSE	COF	Fri, Jan 23, 1998	19.41	19.52	19.00	19.08
804	NYSE	COF	Thu, Jan 22, 1998	19.87	19.87	19.29	19.35
803	NYSE	COF	Wed, Jan 21, 1998	20.06	20.06	19.58	19.96
802	NYSE	COF	Tue, Jan 20, 1998	19.98	20.31	19.66	20.25
801	NYSE	COF	Fri, Jan 16, 1998	19.91	20.16	19.66	19.89
800	NYSE	COF	Thu, Jan 15, 1998	18.91	19.85	18.81	19.85
799	NYSE	COF	Wed, Jan 14, 1998	18.00	18.35	18.00	18.35
798	NYSE	COF	Tue, Jan 13, 1998	17.64	17.98	17.54	17.98
797	NYSE	COF	Mon, Jan 12, 1998	17.16	17.64	16.85	17.62
796	NYSE	COF	Fri, Jan 9, 1998	17.69	17.89	17.41	17.44
795	NYSE	COF	Thu, Jan 8, 1998	17.62	17.81	17.56	17.69
794	NYSE	COF	Wed, Jan 7, 1998	17.87	17.98	17.62	17.66
793	NYSE	COF	Tue, Jan 6, 1998	18.00	18.23	17.91	18.14
792	NYSE	COF	Mon, Jan 5, 1998	18.02	18.12	17.83	18.00
791	NYSE	COF	Fri, Jan 2, 1998	18.06	18.44	18.06	18.08
790	NYSE	COF	Wed, Dec 31, 1997	17.89	18.10	17.81	18.06
789	NYSE	COF	Tue, Dec 30, 1997	17.35	17.96	17.19	17.96
788	NYSE	COF	Mon, Dec 29, 1997	17.25	17.56	17.14	17.44
787	NYSE	COF	Fri, Dec 26, 1997	17.19	17.33	17.00	17.27
786	NYSE	COF	Wed, Dec 24, 1997	17.31	17.33	17.12	17.19
785	NYSE	COF	Tue, Dec 23, 1997	17.08	17.85	17.08	17.31
784	NYSE	COF	Mon, Dec 22, 1997	16.77	16.96	16.67	16.75
783	NYSE	COF	Fri, Dec 19, 1997	16.33	16.33	16.12	16.14
782	NYSE	COF	Thu, Dec 18, 1997	16.19	16.37	16.12	16.31
781	NYSE	COF	Wed, Dec 17, 1997	16.60	16.85	16.08	16.10
780	NYSE	COF	Tue, Dec 16, 1997	16.17	16.60	16.14	16.58
779	NYSE	COF	Mon, Dec 15, 1997	15.81	16.10	15.81	16.10
778	NYSE	COF	Fri, Dec 12, 1997	15.62	15.87	15.52	15.77
777	NYSE	COF	Thu, Dec 11, 1997	15.64	15.64	15.33	15.54
776	NYSE	COF	Wed, Dec 10, 1997	16.08	16.10	15.48	15.71
775	NYSE	COF	Tue, Dec 9, 1997	16.31	16.33	16.08	16.10
774	NYSE	COF	Mon, Dec 8, 1997	16.17	16.67	16.17	16.31
773	NYSE	COF	Fri, Dec 5, 1997	16.06	16.12	15.96	16.12
772	NYSE	COF	Thu, Dec 4, 1997	16.00	16.12	15.73	16.06
771	NYSE	COF	Wed, Dec 3, 1997	16.00	16.19	15.96	16.02
770	NYSE	COF	Tue, Dec 2, 1997	15.44	15.87	15.44	15.81
769	NYSE	COF	Mon, Dec 1, 1997	15.10	15.64	15.10	15.52
768	NYSE	COF	Fri, Nov 28, 1997	15.27	15.27	15.10	15.10
767	NYSE	COF	Wed, Nov 26, 1997	15.08	15.31	15.08	15.21
766	NYSE	COF	Tue, Nov 25, 1997	15.31	15.31	15.08	15.08
765	NYSE	COF	Mon, Nov 24, 1997	15.62	15.62	15.25	15.25
764	NYSE	COF	Fri, Nov 21, 1997	15.83	15.83	15.56	15.58
763	NYSE	COF	Thu, Nov 20, 1997	15.56	15.94	15.56	15.79
762	NYSE	COF	Wed, Nov 19, 1997	15.35	15.58	15.33	15.50
761	NYSE	COF	Tue, Nov 18, 1997	15.19	15.37	15.17	15.33
760	NYSE	COF	Mon, Nov 17, 1997	14.67	15.23	14.67	15.19
759	NYSE	COF	Fri, Nov 14, 1997	14.79	14.81	14.48	14.71
758	NYSE	COF	Thu, Nov 13, 1997	15.14	15.14	14.69	14.87
757	NYSE	COF	Wed, Nov 12, 1997	15.39	15.39	15.14	15.14
756	NYSE	COF	Tue, Nov 11, 1997	15.39	15.64	15.39	15.44
755	NYSE	COF	Mon, Nov 10, 1997	15.48	15.56	15.42	15.42
754	NYSE	COF	Fri, Nov 7, 1997	15.62	15.62	15.35	15.50
753	NYSE	COF	Thu, Nov 6, 1997	15.67	15.81	15.58	15.77
752	NYSE	COF	Wed, Nov 5, 1997	15.04	15.62	15.04	15.58
751	NYSE	COF	Tue, Nov 4, 1997	15.33	15.33	15.04	15.10
750	NYSE	COF	Mon, Nov 3, 1997	15.21	15.35	15.10	15.35
749	NYSE	COF	Fri, Oct 31, 1997	15.04	15.29	15.04	15.21
748	NYSE	COF	Thu, Oct 30, 1997	15.17	15.23	14.71	15.00
747	NYSE	COF	Wed, Oct 29, 1997	15.25	15.67	15.00	15.60
746	NYSE	COF	Tue, Oct 28, 1997	14.00	15.08	14.00	15.04
745	NYSE	COF	Mon, Oct 27, 1997	15.69	15.71	14.75	14.75
744	NYSE	COF	Fri, Oct 24, 1997	15.77	15.85	15.73	15.83
743	NYSE	COF	Thu, Oct 23, 1997	15.79	15.81	15.62	15.69
742	NYSE	COF	Wed, Oct 22, 1997	16.14	16.14	15.96	16.02
741	NYSE	COF	Tue, Oct 21, 1997	15.87	16.08	15.87	16.08
740	NYSE	COF	Mon, Oct 20, 1997	15.98	16.00	15.83	15.89
739	NYSE	COF	Fri, Oct 17, 1997	16.25	16.25	15.92	16.00
738	NYSE	COF	Thu, Oct 16, 1997	16.17	16.52	15.96	16.25
737	NYSE	COF	Wed, Oct 15, 1997	15.52	15.69	15.39	15.60
736	NYSE	COF	Tue, Oct 14, 1997	15.87	16.10	15.81	15.85
735	NYSE	COF	Mon, Oct 13, 1997	15.42	15.71	15.39	15.69
734	NYSE	COF	Fri, Oct 10, 1997	15.39	15.39	15.27	15.35
733	NYSE	COF	Thu, Oct 9, 1997	15.29	15.64	15.27	15.46
732	NYSE	COF	Wed, Oct 8, 1997	15.46	15.50	15.31	15.33
731	NYSE	COF	Tue, Oct 7, 1997	15.48	15.54	15.35	15.54
730	NYSE	COF	Mon, Oct 6, 1997	15.37	15.56	15.37	15.56
729	NYSE	COF	Fri, Oct 3, 1997	15.27	15.42	15.21	15.42
728	NYSE	COF	Thu, Oct 2, 1997	15.21	15.21	14.96	15.19
727	NYSE	COF	Wed, Oct 1, 1997	15.23	15.54	14.96	15.29
726	NYSE	COF	Tue, Sep 30, 1997	15.10	15.25	15.02	15.25
725	NYSE	COF	Mon, Sep 29, 1997	14.92	15.12	14.92	15.10
724	NYSE	COF	Fri, Sep 26, 1997	14.52	15.00	14.50	14.89
723	NYSE	COF	Thu, Sep 25, 1997	14.67	14.67	14.42	14.50
722	NYSE	COF	Wed, Sep 24, 1997	14.79	14.92	14.58	14.81
721	NYSE	COF	Tue, Sep 23, 1997	14.04	14.46	13.96	14.46
720	NYSE	COF	Mon, Sep 22, 1997	14.02	14.14	13.75	14.00
719	NYSE	COF	Fri, Sep 19, 1997	13.67	14.04	13.67	14.02
718	NYSE	COF	Thu, Sep 18, 1997	13.73	13.79	13.50	13.67
717	NYSE	COF	Wed, Sep 17, 1997	13.50	13.73	13.44	13.67
716	NYSE	COF	Tue, Sep 16, 1997	12.96	13.27	12.83	13.23
715	NYSE	COF	Mon, Sep 15, 1997	12.50	12.81	12.44	12.62
714	NYSE	COF	Fri, Sep 12, 1997	12.71	12.71	12.33	12.46
713	NYSE	COF	Thu, Sep 11, 1997	12.75	12.75	12.56	12.62
712	NYSE	COF	Wed, Sep 10, 1997	12.87	12.89	12.58	12.58
711	NYSE	COF	Tue, Sep 9, 1997	13.04	13.04	12.75	12.85
710	NYSE	COF	Mon, Sep 8, 1997	12.94	13.06	12.85	12.98
709	NYSE	COF	Fri, Sep 5, 1997	13.10	13.12	12.92	13.00
708	NYSE	COF	Thu, Sep 4, 1997	12.96	13.25	12.85	13.06
707	NYSE	COF	Wed, Sep 3, 1997	12.94	13.00	12.83	13.00
706	NYSE	COF	Tue, Sep 2, 1997	12.89	13.08	12.83	13.02
705	NYSE	COF	Fri, Aug 29, 1997	13.21	13.42	12.73	12.87
704	NYSE	COF	Thu, Aug 28, 1997	12.56	13.50	12.54	13.12
703	NYSE	COF	Wed, Aug 27, 1997	12.67	12.67	12.42	12.48
702	NYSE	COF	Tue, Aug 26, 1997	12.96	12.96	12.54	12.60
701	NYSE	COF	Mon, Aug 25, 1997	12.83	13.06	12.69	12.96
700	NYSE	COF	Fri, Aug 22, 1997	13.00	13.39	12.62	13.08
699	NYSE	COF	Thu, Aug 21, 1997	12.31	13.67	12.29	13.37
698	NYSE	COF	Wed, Aug 20, 1997	12.54	12.54	12.02	12.12
697	NYSE	COF	Tue, Aug 19, 1997	11.71	13.12	11.69	13.00
696	NYSE	COF	Mon, Aug 18, 1997	11.81	11.81	11.52	11.67
695	NYSE	COF	Fri, Aug 15, 1997	11.87	11.92	11.75	11.92
694	NYSE	COF	Thu, Aug 14, 1997	12.00	12.12	11.83	11.87
693	NYSE	COF	Wed, Aug 13, 1997	12.29	12.31	11.92	12.00
692	NYSE	COF	Tue, Aug 12, 1997	12.25	12.31	12.19	12.21
691	NYSE	COF	Mon, Aug 11, 1997	12.12	12.37	12.10	12.37
690	NYSE	COF	Fri, Aug 8, 1997	12.42	12.42	11.96	12.12
689	NYSE	COF	Thu, Aug 7, 1997	12.54	12.67	12.46	12.50
688	NYSE	COF	Wed, Aug 6, 1997	12.14	12.58	12.10	12.50
687	NYSE	COF	Tue, Aug 5, 1997	11.96	12.17	11.96	12.10
686	NYSE	COF	Mon, Aug 4, 1997	11.92	12.17	11.85	12.04
685	NYSE	COF	Fri, Aug 1, 1997	12.23	12.29	11.89	11.92
684	NYSE	COF	Thu, Jul 31, 1997	12.33	12.39	12.17	12.27
683	NYSE	COF	Wed, Jul 30, 1997	12.04	12.42	11.96	12.33
682	NYSE	COF	Tue, Jul 29, 1997	11.67	12.10	11.62	12.10
681	NYSE	COF	Mon, Jul 28, 1997	11.60	11.75	11.58	11.64
680	NYSE	COF	Fri, Jul 25, 1997	11.81	11.85	11.52	11.58
679	NYSE	COF	Thu, Jul 24, 1997	11.85	11.85	11.54	11.75
678	NYSE	COF	Wed, Jul 23, 1997	12.00	12.19	11.77	11.83
677	NYSE	COF	Tue, Jul 22, 1997	11.17	11.94	11.12	11.92
676	NYSE	COF	Mon, Jul 21, 1997	10.94	11.25	10.94	11.17
675	NYSE	COF	Fri, Jul 18, 1997	11.12	11.12	10.87	10.94
674	NYSE	COF	Thu, Jul 17, 1997	11.04	11.17	10.92	11.17
673	NYSE	COF	Wed, Jul 16, 1997	11.31	11.54	11.12	11.17
672	NYSE	COF	Tue, Jul 15, 1997	11.75	11.75	10.87	11.39
671	NYSE	COF	Mon, Jul 14, 1997	11.64	11.81	11.64	11.73
670	NYSE	COF	Fri, Jul 11, 1997	11.48	11.67	11.37	11.67
669	NYSE	COF	Thu, Jul 10, 1997	11.17	11.64	11.14	11.39
668	NYSE	COF	Wed, Jul 9, 1997	11.81	12.04	11.25	11.25
667	NYSE	COF	Tue, Jul 8, 1997	12.69	12.69	11.79	11.79
666	NYSE	COF	Mon, Jul 7, 1997	13.37	13.37	12.58	12.69
665	NYSE	COF	Thu, Jul 3, 1997	13.27	13.46	13.06	13.46
664	NYSE	COF	Wed, Jul 2, 1997	12.67	13.08	12.60	13.08
663	NYSE	COF	Tue, Jul 1, 1997	12.64	12.75	12.54	12.64
662	NYSE	COF	Mon, Jun 30, 1997	12.14	12.67	12.14	12.58
661	NYSE	COF	Fri, Jun 27, 1997	12.00	12.21	12.00	12.17
660	NYSE	COF	Thu, Jun 26, 1997	12.00	12.12	12.00	12.04
659	NYSE	COF	Wed, Jun 25, 1997	12.06	12.21	12.00	12.08
658	NYSE	COF	Tue, Jun 24, 1997	12.25	12.25	12.00	12.06
657	NYSE	COF	Mon, Jun 23, 1997	12.33	12.33	12.04	12.04
656	NYSE	COF	Fri, Jun 20, 1997	12.08	12.46	12.04	12.33
655	NYSE	COF	Thu, Jun 19, 1997	11.92	12.33	11.83	12.04
654	NYSE	COF	Wed, Jun 18, 1997	11.17	11.87	11.17	11.75
653	NYSE	COF	Tue, Jun 17, 1997	11.33	11.71	11.00	11.25
652	NYSE	COF	Mon, Jun 16, 1997	11.67	11.71	11.37	11.42
651	NYSE	COF	Fri, Jun 13, 1997	11.42	11.71	11.42	11.67
650	NYSE	COF	Thu, Jun 12, 1997	11.12	11.33	11.12	11.33
649	NYSE	COF	Wed, Jun 11, 1997	10.79	11.33	10.75	11.21
648	NYSE	COF	Tue, Jun 10, 1997	10.67	10.79	10.62	10.71
647	NYSE	COF	Mon, Jun 9, 1997	10.58	10.75	10.54	10.58
646	NYSE	COF	Fri, Jun 6, 1997	10.33	10.58	10.21	10.58
645	NYSE	COF	Thu, Jun 5, 1997	10.58	10.58	10.29	10.46
644	NYSE	COF	Wed, Jun 4, 1997	11.08	11.08	10.54	10.54
643	NYSE	COF	Tue, Jun 3, 1997	10.83	11.08	10.67	11.08
642	NYSE	COF	Mon, Jun 2, 1997	10.79	10.92	10.71	10.75
641	NYSE	COF	Fri, May 30, 1997	10.42	10.83	10.17	10.71
640	NYSE	COF	Thu, May 29, 1997	10.75	10.79	10.42	10.54
639	NYSE	COF	Wed, May 28, 1997	10.54	10.58	10.50	10.54
638	NYSE	COF	Tue, May 27, 1997	10.79	10.83	10.50	10.50
637	NYSE	COF	Fri, May 23, 1997	10.50	10.92	10.50	10.87
636	NYSE	COF	Thu, May 22, 1997	10.96	10.96	10.42	10.46
635	NYSE	COF	Wed, May 21, 1997	11.50	11.50	11.04	11.08
634	NYSE	COF	Tue, May 20, 1997	11.46	11.62	11.37	11.54
633	NYSE	COF	Mon, May 19, 1997	11.67	11.67	11.46	11.54
632	NYSE	COF	Fri, May 16, 1997	12.08	12.25	11.67	11.67
631	NYSE	COF	Thu, May 15, 1997	11.75	12.46	11.62	12.12
630	NYSE	COF	Wed, May 14, 1997	13.21	13.33	13.17	13.29
629	NYSE	COF	Tue, May 13, 1997	13.00	13.29	13.00	13.12
628	NYSE	COF	Mon, May 12, 1997	12.75	12.92	12.75	12.83
627	NYSE	COF	Fri, May 9, 1997	12.33	12.67	12.33	12.67
626	NYSE	COF	Thu, May 8, 1997	12.25	12.33	12.25	12.29
625	NYSE	COF	Wed, May 7, 1997	12.42	12.42	12.25	12.25
624	NYSE	COF	Tue, May 6, 1997	12.46	12.54	12.33	12.37
623	NYSE	COF	Mon, May 5, 1997	12.58	12.58	12.37	12.54
622	NYSE	COF	Fri, May 2, 1997	12.21	12.62	12.21	12.54
621	NYSE	COF	Thu, May 1, 1997	12.04	12.25	12.04	12.25
620	NYSE	COF	Wed, Apr 30, 1997	11.62	12.12	11.58	12.04
619	NYSE	COF	Tue, Apr 29, 1997	11.54	11.83	11.46	11.62
618	NYSE	COF	Mon, Apr 28, 1997	11.46	11.46	11.29	11.33
617	NYSE	COF	Fri, Apr 25, 1997	11.50	11.50	11.42	11.42
616	NYSE	COF	Thu, Apr 24, 1997	11.54	11.58	11.46	11.50
615	NYSE	COF	Wed, Apr 23, 1997	11.67	11.67	11.54	11.54
614	NYSE	COF	Tue, Apr 22, 1997	11.75	11.75	11.58	11.71
613	NYSE	COF	Mon, Apr 21, 1997	11.58	11.79	11.58	11.75
612	NYSE	COF	Fri, Apr 18, 1997	11.33	11.58	11.33	11.58
611	NYSE	COF	Thu, Apr 17, 1997	11.08	11.67	11.08	11.29
610	NYSE	COF	Wed, Apr 16, 1997	11.12	11.21	11.04	11.08
609	NYSE	COF	Tue, Apr 15, 1997	11.08	11.29	11.08	11.17
608	NYSE	COF	Mon, Apr 14, 1997	11.12	11.17	11.04	11.04
607	NYSE	COF	Fri, Apr 11, 1997	11.46	11.50	11.12	11.17
606	NYSE	COF	Thu, Apr 10, 1997	11.54	11.58	11.50	11.50
605	NYSE	COF	Wed, Apr 9, 1997	11.62	11.79	11.54	11.58
604	NYSE	COF	Tue, Apr 8, 1997	11.67	11.67	11.46	11.67
603	NYSE	COF	Mon, Apr 7, 1997	11.46	11.67	11.46	11.67
602	NYSE	COF	Fri, Apr 4, 1997	11.33	11.54	11.29	11.42
601	NYSE	COF	Thu, Apr 3, 1997	11.37	11.42	11.04	11.29
600	NYSE	COF	Wed, Apr 2, 1997	12.17	12.17	11.50	11.50
599	NYSE	COF	Tue, Apr 1, 1997	12.37	12.46	12.29	12.33
598	NYSE	COF	Mon, Mar 31, 1997	12.75	12.75	12.37	12.42
597	NYSE	COF	Thu, Mar 27, 1997	13.21	13.21	12.67	12.83
596	NYSE	COF	Wed, Mar 26, 1997	13.17	13.25	12.79	13.21
595	NYSE	COF	Tue, Mar 25, 1997	13.08	13.29	13.04	13.17
594	NYSE	COF	Mon, Mar 24, 1997	12.87	13.17	12.71	13.08
593	NYSE	COF	Fri, Mar 21, 1997	12.71	12.87	12.71	12.87
592	NYSE	COF	Thu, Mar 20, 1997	12.46	12.58	12.33	12.58
591	NYSE	COF	Wed, Mar 19, 1997	12.29	12.46	12.25	12.46
590	NYSE	COF	Tue, Mar 18, 1997	12.54	12.54	12.17	12.37
589	NYSE	COF	Mon, Mar 17, 1997	12.75	12.75	12.46	12.50
588	NYSE	COF	Fri, Mar 14, 1997	13.17	13.17	13.00	13.04
587	NYSE	COF	Thu, Mar 13, 1997	13.46	13.46	13.08	13.17
586	NYSE	COF	Wed, Mar 12, 1997	13.71	13.75	13.42	13.50
585	NYSE	COF	Tue, Mar 11, 1997	13.46	13.75	13.33	13.75
584	NYSE	COF	Mon, Mar 10, 1997	13.46	13.50	13.37	13.50
583	NYSE	COF	Fri, Mar 7, 1997	13.33	13.62	13.29	13.54
582	NYSE	COF	Thu, Mar 6, 1997	13.33	13.33	13.29	13.33
581	NYSE	COF	Wed, Mar 5, 1997	13.25	13.33	13.25	13.33
580	NYSE	COF	Tue, Mar 4, 1997	13.37	13.37	13.21	13.25
579	NYSE	COF	Mon, Mar 3, 1997	13.17	13.37	13.04	13.37
578	NYSE	COF	Fri, Feb 28, 1997	13.33	13.37	13.04	13.25
577	NYSE	COF	Thu, Feb 27, 1997	13.54	13.58	13.37	13.42
576	NYSE	COF	Wed, Feb 26, 1997	13.67	13.67	13.46	13.54
575	NYSE	COF	Tue, Feb 25, 1997	13.71	13.75	13.54	13.58
574	NYSE	COF	Mon, Feb 24, 1997	13.62	13.79	13.54	13.75
573	NYSE	COF	Fri, Feb 21, 1997	13.42	13.62	13.33	13.62
572	NYSE	COF	Thu, Feb 20, 1997	14.08	14.12	13.42	13.42
571	NYSE	COF	Wed, Feb 19, 1997	14.42	14.42	14.21	14.21
570	NYSE	COF	Tue, Feb 18, 1997	14.71	14.79	14.42	14.42
569	NYSE	COF	Fri, Feb 14, 1997	14.04	14.62	14.00	14.54
568	NYSE	COF	Thu, Feb 13, 1997	14.00	14.17	13.87	14.08
567	NYSE	COF	Wed, Feb 12, 1997	13.83	14.08	13.83	14.04
566	NYSE	COF	Tue, Feb 11, 1997	13.83	13.92	13.79	13.92
565	NYSE	COF	Mon, Feb 10, 1997	13.75	13.83	13.75	13.79
564	NYSE	COF	Fri, Feb 7, 1997	13.58	13.79	13.58	13.71
563	NYSE	COF	Thu, Feb 6, 1997	13.50	13.71	13.50	13.58
562	NYSE	COF	Wed, Feb 5, 1997	13.29	13.62	13.29	13.50
561	NYSE	COF	Tue, Feb 4, 1997	13.29	13.37	13.29	13.33
560	NYSE	COF	Mon, Feb 3, 1997	13.33	13.37	13.29	13.33
559	NYSE	COF	Fri, Jan 31, 1997	13.25	13.37	13.25	13.33
558	NYSE	COF	Thu, Jan 30, 1997	13.08	13.21	12.96	13.21
557	NYSE	COF	Wed, Jan 29, 1997	13.46	13.46	13.00	13.00
556	NYSE	COF	Tue, Jan 28, 1997	13.42	13.75	13.42	13.54
555	NYSE	COF	Mon, Jan 27, 1997	13.58	13.58	13.29	13.42
554	NYSE	COF	Fri, Jan 24, 1997	13.54	13.75	13.54	13.67
553	NYSE	COF	Thu, Jan 23, 1997	13.29	13.96	13.21	13.62
552	NYSE	COF	Wed, Jan 22, 1997	12.92	13.42	12.79	13.29
551	NYSE	COF	Tue, Jan 21, 1997	12.75	13.54	12.75	13.00
550	NYSE	COF	Mon, Jan 20, 1997	12.46	13.12	12.33	12.79
549	NYSE	COF	Fri, Jan 17, 1997	11.17	11.17	11.00	11.17
548	NYSE	COF	Thu, Jan 16, 1997	11.33	11.33	11.08	11.08
547	NYSE	COF	Wed, Jan 15, 1997	11.50	11.50	11.17	11.25
546	NYSE	COF	Tue, Jan 14, 1997	11.58	11.58	11.46	11.54
545	NYSE	COF	Mon, Jan 13, 1997	11.62	11.71	11.50	11.54
544	NYSE	COF	Fri, Jan 10, 1997	11.46	11.62	11.33	11.62
543	NYSE	COF	Thu, Jan 9, 1997	11.42	11.54	11.33	11.46
542	NYSE	COF	Wed, Jan 8, 1997	11.54	11.54	11.37	11.50
541	NYSE	COF	Tue, Jan 7, 1997	11.42	11.58	11.29	11.33
540	NYSE	COF	Mon, Jan 6, 1997	11.54	11.54	11.37	11.46
539	NYSE	COF	Fri, Jan 3, 1997	11.46	11.54	11.42	11.50
538	NYSE	COF	Thu, Jan 2, 1997	12.00	12.00	11.33	11.42
537	NYSE	COF	Tue, Dec 31, 1996	12.00	12.08	11.96	12.00
536	NYSE	COF	Mon, Dec 30, 1996	12.04	12.12	11.96	12.08
535	NYSE	COF	Fri, Dec 27, 1996	12.08	12.12	11.96	12.00
534	NYSE	COF	Thu, Dec 26, 1996	12.00	12.21	11.96	12.08
533	NYSE	COF	Tue, Dec 24, 1996	12.00	12.00	11.83	12.00
532	NYSE	COF	Mon, Dec 23, 1996	11.83	12.17	11.79	11.92
531	NYSE	COF	Fri, Dec 20, 1996	11.75	11.75	11.62	11.75
530	NYSE	COF	Thu, Dec 19, 1996	11.58	11.67	11.50	11.67
529	NYSE	COF	Wed, Dec 18, 1996	11.54	11.58	11.50	11.54
528	NYSE	COF	Tue, Dec 17, 1996	11.75	11.75	11.54	11.54
527	NYSE	COF	Mon, Dec 16, 1996	11.67	11.83	11.62	11.75
526	NYSE	COF	Fri, Dec 13, 1996	11.37	11.67	11.37	11.58
525	NYSE	COF	Thu, Dec 12, 1996	11.42	11.46	11.29	11.37
524	NYSE	COF	Wed, Dec 11, 1996	11.46	11.46	11.25	11.33
523	NYSE	COF	Tue, Dec 10, 1996	11.58	11.71	11.50	11.62
522	NYSE	COF	Mon, Dec 9, 1996	11.46	11.54	11.46	11.50
521	NYSE	COF	Fri, Dec 6, 1996	11.37	11.58	11.21	11.50
520	NYSE	COF	Thu, Dec 5, 1996	11.58	11.67	11.58	11.67
519	NYSE	COF	Wed, Dec 4, 1996	12.04	12.08	11.58	11.67
518	NYSE	COF	Tue, Dec 3, 1996	12.21	12.29	12.00	12.00
517	NYSE	COF	Mon, Dec 2, 1996	12.08	12.21	12.00	12.21
516	NYSE	COF	Fri, Nov 29, 1996	11.87	12.08	11.87	12.04
515	NYSE	COF	Wed, Nov 27, 1996	11.87	11.96	11.83	11.92
514	NYSE	COF	Tue, Nov 26, 1996	12.00	12.08	11.87	11.87
513	NYSE	COF	Mon, Nov 25, 1996	12.00	12.12	11.92	12.08
512	NYSE	COF	Fri, Nov 22, 1996	11.75	11.92	11.75	11.92
511	NYSE	COF	Thu, Nov 21, 1996	11.83	11.87	11.75	11.83
510	NYSE	COF	Wed, Nov 20, 1996	11.50	11.79	11.46	11.75
509	NYSE	COF	Tue, Nov 19, 1996	11.96	11.96	11.50	11.50
508	NYSE	COF	Mon, Nov 18, 1996	11.92	12.25	11.87	12.12
507	NYSE	COF	Fri, Nov 15, 1996	11.87	11.92	11.75	11.79
506	NYSE	COF	Thu, Nov 14, 1996	11.62	11.83	11.58	11.79
505	NYSE	COF	Wed, Nov 13, 1996	11.62	11.62	11.42	11.54
504	NYSE	COF	Tue, Nov 12, 1996	11.42	11.67	11.37	11.58
503	NYSE	COF	Mon, Nov 11, 1996	11.25	11.29	11.17	11.29
502	NYSE	COF	Fri, Nov 8, 1996	11.08	11.25	11.04	11.21
501	NYSE	COF	Thu, Nov 7, 1996	11.00	11.08	11.00	11.04
500	NYSE	COF	Wed, Nov 6, 1996	11.08	11.17	11.00	11.04
499	NYSE	COF	Tue, Nov 5, 1996	10.46	10.96	10.46	10.96
498	NYSE	COF	Mon, Nov 4, 1996	10.46	10.54	10.42	10.50
497	NYSE	COF	Fri, Nov 1, 1996	10.46	10.50	10.42	10.42
496	NYSE	COF	Thu, Oct 31, 1996	10.67	10.67	10.33	10.37
495	NYSE	COF	Wed, Oct 30, 1996	10.83	10.87	10.62	10.62
494	NYSE	COF	Tue, Oct 29, 1996	10.96	10.96	10.75	10.79
493	NYSE	COF	Mon, Oct 28, 1996	11.08	11.08	10.92	10.96
492	NYSE	COF	Fri, Oct 25, 1996	11.00	11.04	10.83	11.04
491	NYSE	COF	Thu, Oct 24, 1996	10.96	11.04	10.96	11.00
490	NYSE	COF	Wed, Oct 23, 1996	11.12	11.17	10.96	11.00
489	NYSE	COF	Tue, Oct 22, 1996	11.25	11.29	11.08	11.08
488	NYSE	COF	Mon, Oct 21, 1996	11.25	11.33	11.21	11.21
487	NYSE	COF	Fri, Oct 18, 1996	11.29	11.33	11.25	11.29
486	NYSE	COF	Thu, Oct 17, 1996	11.21	11.37	11.12	11.33
485	NYSE	COF	Wed, Oct 16, 1996	11.29	11.29	10.75	11.17
484	NYSE	COF	Tue, Oct 15, 1996	10.87	11.29	10.87	11.29
483	NYSE	COF	Mon, Oct 14, 1996	10.71	10.83	10.62	10.79
482	NYSE	COF	Fri, Oct 11, 1996	10.54	10.75	10.50	10.67
481	NYSE	COF	Thu, Oct 10, 1996	10.58	10.62	10.33	10.46
480	NYSE	COF	Wed, Oct 9, 1996	10.58	10.79	10.54	10.62
479	NYSE	COF	Tue, Oct 8, 1996	10.54	10.67	10.54	10.54
478	NYSE	COF	Mon, Oct 7, 1996	10.50	10.54	10.37	10.42
477	NYSE	COF	Fri, Oct 4, 1996	10.37	10.50	10.29	10.50
476	NYSE	COF	Thu, Oct 3, 1996	10.29	10.29	10.17	10.21
475	NYSE	COF	Wed, Oct 2, 1996	10.04	10.21	10.04	10.08
474	NYSE	COF	Tue, Oct 1, 1996	10.00	10.17	9.92	9.96
473	NYSE	COF	Mon, Sep 30, 1996	9.87	10.00	9.83	9.96
472	NYSE	COF	Fri, Sep 27, 1996	10.00	10.08	9.92	9.92
471	NYSE	COF	Thu, Sep 26, 1996	9.87	9.92	9.79	9.87
470	NYSE	COF	Wed, Sep 25, 1996	9.54	9.79	9.54	9.79
469	NYSE	COF	Tue, Sep 24, 1996	9.62	9.62	9.42	9.50
468	NYSE	COF	Mon, Sep 23, 1996	9.79	9.79	9.58	9.62
467	NYSE	COF	Fri, Sep 20, 1996	9.71	9.83	9.71	9.79
466	NYSE	COF	Thu, Sep 19, 1996	9.71	9.79	9.71	9.79
465	NYSE	COF	Wed, Sep 18, 1996	9.92	9.92	9.71	9.71
464	NYSE	COF	Tue, Sep 17, 1996	10.12	10.17	9.87	9.92
463	NYSE	COF	Mon, Sep 16, 1996	10.17	10.21	10.12	10.17
462	NYSE	COF	Fri, Sep 13, 1996	10.25	10.33	10.21	10.25
461	NYSE	COF	Thu, Sep 12, 1996	10.29	10.29	10.12	10.17
460	NYSE	COF	Wed, Sep 11, 1996	10.08	10.42	10.04	10.29
459	NYSE	COF	Tue, Sep 10, 1996	9.96	10.17	9.92	10.17
458	NYSE	COF	Mon, Sep 9, 1996	9.92	10.04	9.87	9.96
457	NYSE	COF	Fri, Sep 6, 1996	9.71	9.96	9.71	9.92
456	NYSE	COF	Thu, Sep 5, 1996	10.00	10.04	9.62	9.62
455	NYSE	COF	Wed, Sep 4, 1996	9.87	10.08	9.87	10.04
454	NYSE	COF	Tue, Sep 3, 1996	9.83	9.87	9.67	9.83
453	NYSE	COF	Fri, Aug 30, 1996	10.12	10.17	10.00	10.04
452	NYSE	COF	Thu, Aug 29, 1996	10.29	10.29	10.12	10.12
451	NYSE	COF	Wed, Aug 28, 1996	10.29	10.33	10.29	10.29
450	NYSE	COF	Tue, Aug 27, 1996	10.29	10.37	10.25	10.37
449	NYSE	COF	Mon, Aug 26, 1996	10.50	10.50	10.25	10.25
448	NYSE	COF	Fri, Aug 23, 1996	10.42	10.50	10.37	10.50
447	NYSE	COF	Thu, Aug 22, 1996	10.33	10.46	10.29	10.46
446	NYSE	COF	Wed, Aug 21, 1996	10.33	10.50	10.33	10.33
445	NYSE	COF	Tue, Aug 20, 1996	10.67	10.67	10.21	10.29
444	NYSE	COF	Mon, Aug 19, 1996	10.67	10.83	10.58	10.62
443	NYSE	COF	Fri, Aug 16, 1996	10.50	10.71	10.42	10.58
442	NYSE	COF	Thu, Aug 15, 1996	10.42	10.50	10.42	10.50
441	NYSE	COF	Wed, Aug 14, 1996	10.17	10.50	10.17	10.46
440	NYSE	COF	Tue, Aug 13, 1996	10.37	10.37	10.17	10.17
439	NYSE	COF	Mon, Aug 12, 1996	10.12	10.46	10.08	10.46
438	NYSE	COF	Fri, Aug 9, 1996	10.04	10.12	9.96	10.08
437	NYSE	COF	Thu, Aug 8, 1996	10.04	10.12	9.87	9.96
436	NYSE	COF	Wed, Aug 7, 1996	10.21	10.21	10.00	10.08
435	NYSE	COF	Tue, Aug 6, 1996	10.12	10.29	10.12	10.25
434	NYSE	COF	Mon, Aug 5, 1996	10.17	10.21	10.12	10.17
433	NYSE	COF	Fri, Aug 2, 1996	9.87	10.21	9.83	10.21
432	NYSE	COF	Thu, Aug 1, 1996	9.62	9.79	9.58	9.75
431	NYSE	COF	Wed, Jul 31, 1996	9.62	9.67	9.54	9.62
430	NYSE	COF	Tue, Jul 30, 1996	9.67	9.67	9.50	9.62
429	NYSE	COF	Mon, Jul 29, 1996	9.79	9.79	9.58	9.58
428	NYSE	COF	Fri, Jul 26, 1996	9.71	9.79	9.71	9.79
427	NYSE	COF	Thu, Jul 25, 1996	9.58	9.75	9.54	9.71
426	NYSE	COF	Wed, Jul 24, 1996	9.46	9.58	9.42	9.50
425	NYSE	COF	Tue, Jul 23, 1996	9.50	9.58	9.46	9.54
424	NYSE	COF	Mon, Jul 22, 1996	9.54	9.54	9.42	9.54
423	NYSE	COF	Fri, Jul 19, 1996	9.46	9.58	9.37	9.54
422	NYSE	COF	Thu, Jul 18, 1996	9.08	9.58	8.87	9.54
421	NYSE	COF	Wed, Jul 17, 1996	8.75	9.08	8.75	9.04
420	NYSE	COF	Tue, Jul 16, 1996	8.67	8.67	8.33	8.62
419	NYSE	COF	Mon, Jul 15, 1996	8.87	8.87	8.58	8.71
418	NYSE	COF	Fri, Jul 12, 1996	8.87	8.87	8.75	8.87
417	NYSE	COF	Thu, Jul 11, 1996	9.04	9.04	8.67	8.79
416	NYSE	COF	Wed, Jul 10, 1996	9.25	9.33	9.04	9.08
415	NYSE	COF	Tue, Jul 9, 1996	9.17	9.29	9.12	9.21
414	NYSE	COF	Mon, Jul 8, 1996	9.46	9.58	9.21	9.21
413	NYSE	COF	Fri, Jul 5, 1996	9.58	9.58	9.50	9.54
412	NYSE	COF	Wed, Jul 3, 1996	9.62	9.71	9.62	9.71
411	NYSE	COF	Tue, Jul 2, 1996	9.67	9.67	9.58	9.67
410	NYSE	COF	Mon, Jul 1, 1996	9.46	9.71	9.46	9.67
409	NYSE	COF	Fri, Jun 28, 1996	9.54	9.62	9.37	9.50
408	NYSE	COF	Thu, Jun 27, 1996	9.54	9.58	9.50	9.58
407	NYSE	COF	Wed, Jun 26, 1996	9.67	9.67	9.54	9.54
406	NYSE	COF	Tue, Jun 25, 1996	9.71	9.71	9.50	9.58
405	NYSE	COF	Mon, Jun 24, 1996	9.71	9.71	9.58	9.67
404	NYSE	COF	Fri, Jun 21, 1996	9.83	9.92	9.67	9.67
403	NYSE	COF	Thu, Jun 20, 1996	9.96	10.08	9.71	9.75
402	NYSE	COF	Wed, Jun 19, 1996	10.37	10.42	10.08	10.12
401	NYSE	COF	Tue, Jun 18, 1996	9.96	10.50	9.96	10.33
400	NYSE	COF	Mon, Jun 17, 1996	9.79	9.96	9.75	9.87
399	NYSE	COF	Fri, Jun 14, 1996	9.62	10.00	9.58	9.87
398	NYSE	COF	Thu, Jun 13, 1996	9.67	9.67	9.46	9.67
397	NYSE	COF	Wed, Jun 12, 1996	10.00	10.04	9.62	9.62
396	NYSE	COF	Tue, Jun 11, 1996	10.08	10.08	9.87	10.00
395	NYSE	COF	Mon, Jun 10, 1996	10.12	10.12	9.92	10.04
394	NYSE	COF	Fri, Jun 7, 1996	10.08	10.08	9.92	10.04
393	NYSE	COF	Thu, Jun 6, 1996	10.33	10.42	10.08	10.08
392	NYSE	COF	Wed, Jun 5, 1996	10.25	10.25	10.08	10.21
391	NYSE	COF	Tue, Jun 4, 1996	10.21	10.33	10.21	10.21
390	NYSE	COF	Mon, Jun 3, 1996	10.08	10.25	10.08	10.17
389	NYSE	COF	Fri, May 31, 1996	10.25	10.25	10.04	10.12
388	NYSE	COF	Thu, May 30, 1996	10.17	10.33	9.96	10.21
387	NYSE	COF	Wed, May 29, 1996	10.33	10.33	10.08	10.08
386	NYSE	COF	Tue, May 28, 1996	10.75	10.75	10.37	10.37
385	NYSE	COF	Fri, May 24, 1996	10.58	10.75	10.58	10.71
384	NYSE	COF	Thu, May 23, 1996	10.79	10.79	10.58	10.58
383	NYSE	COF	Wed, May 22, 1996	10.17	10.79	10.12	10.58
382	NYSE	COF	Tue, May 21, 1996	10.04	10.42	10.04	10.21
381	NYSE	COF	Mon, May 20, 1996	9.71	9.92	9.62	9.83
380	NYSE	COF	Fri, May 17, 1996	9.58	9.67	9.54	9.62
379	NYSE	COF	Thu, May 16, 1996	9.71	9.71	9.46	9.50
378	NYSE	COF	Wed, May 15, 1996	9.83	9.92	9.67	9.71
377	NYSE	COF	Tue, May 14, 1996	9.87	9.92	9.79	9.83
376	NYSE	COF	Mon, May 13, 1996	9.67	10.00	9.67	9.87
375	NYSE	COF	Fri, May 10, 1996	9.37	9.71	9.37	9.67
374	NYSE	COF	Thu, May 9, 1996	9.33	9.33	9.04	9.21
373	NYSE	COF	Wed, May 8, 1996	9.08	9.33	9.00	9.29
372	NYSE	COF	Tue, May 7, 1996	9.33	9.42	9.08	9.08
371	NYSE	COF	Mon, May 6, 1996	9.58	9.58	9.17	9.25
370	NYSE	COF	Fri, May 3, 1996	9.71	9.75	9.54	9.58
369	NYSE	COF	Thu, May 2, 1996	9.75	9.87	9.58	9.62
368	NYSE	COF	Wed, May 1, 1996	9.83	10.00	9.75	9.92
367	NYSE	COF	Tue, Apr 30, 1996	10.00	10.04	9.83	9.83
366	NYSE	COF	Mon, Apr 29, 1996	9.83	10.04	9.83	10.04
365	NYSE	COF	Fri, Apr 26, 1996	9.37	9.96	9.37	9.96
364	NYSE	COF	Thu, Apr 25, 1996	9.46	9.50	9.37	9.42
363	NYSE	COF	Wed, Apr 24, 1996	9.50	9.71	9.42	9.46
362	NYSE	COF	Tue, Apr 23, 1996	9.00	9.58	9.00	9.50
361	NYSE	COF	Mon, Apr 22, 1996	9.17	9.21	9.00	9.08
360	NYSE	COF	Fri, Apr 19, 1996	9.17	9.21	9.00	9.08
359	NYSE	COF	Thu, Apr 18, 1996	8.67	9.17	8.58	9.17
358	NYSE	COF	Wed, Apr 17, 1996	8.42	8.71	8.33	8.62
357	NYSE	COF	Tue, Apr 16, 1996	8.50	8.58	8.33	8.37
356	NYSE	COF	Mon, Apr 15, 1996	8.62	8.62	8.42	8.46
355	NYSE	COF	Fri, Apr 12, 1996	8.37	8.67	8.33	8.58
354	NYSE	COF	Thu, Apr 11, 1996	8.75	8.75	8.33	8.33
353	NYSE	COF	Wed, Apr 10, 1996	8.75	8.79	8.71	8.75
352	NYSE	COF	Tue, Apr 9, 1996	8.96	8.96	8.75	8.75
351	NYSE	COF	Mon, Apr 8, 1996	8.75	8.92	8.75	8.87
350	NYSE	COF	Thu, Apr 4, 1996	9.21	9.25	9.08	9.12
349	NYSE	COF	Wed, Apr 3, 1996	9.21	9.29	9.08	9.21
348	NYSE	COF	Tue, Apr 2, 1996	9.58	9.58	9.17	9.21
347	NYSE	COF	Mon, Apr 1, 1996	9.17	9.50	9.12	9.50
346	NYSE	COF	Fri, Mar 29, 1996	9.12	9.17	9.08	9.17
345	NYSE	COF	Thu, Mar 28, 1996	9.04	9.12	8.92	9.12
344	NYSE	COF	Wed, Mar 27, 1996	9.08	9.17	9.04	9.08
343	NYSE	COF	Tue, Mar 26, 1996	9.21	9.21	9.00	9.00
342	NYSE	COF	Mon, Mar 25, 1996	9.17	9.29	9.17	9.21
341	NYSE	COF	Fri, Mar 22, 1996	9.00	9.17	8.83	9.17
340	NYSE	COF	Thu, Mar 21, 1996	9.25	9.25	8.92	9.00
339	NYSE	COF	Wed, Mar 20, 1996	9.33	9.58	9.17	9.29
338	NYSE	COF	Tue, Mar 19, 1996	8.92	9.12	8.92	9.08
337	NYSE	COF	Mon, Mar 18, 1996	8.42	8.67	8.29	8.67
336	NYSE	COF	Fri, Mar 15, 1996	8.33	8.33	8.21	8.25
335	NYSE	COF	Thu, Mar 14, 1996	8.21	8.46	8.21	8.37
334	NYSE	COF	Wed, Mar 13, 1996	8.25	8.25	8.08	8.17
333	NYSE	COF	Tue, Mar 12, 1996	8.21	8.29	8.08	8.25
332	NYSE	COF	Mon, Mar 11, 1996	8.04	8.33	8.00	8.33
331	NYSE	COF	Fri, Mar 8, 1996	8.50	8.54	7.92	8.04
330	NYSE	COF	Thu, Mar 7, 1996	8.75	8.79	8.71	8.75
329	NYSE	COF	Wed, Mar 6, 1996	8.92	8.92	8.75	8.83
328	NYSE	COF	Tue, Mar 5, 1996	8.87	9.04	8.83	8.92
327	NYSE	COF	Mon, Mar 4, 1996	8.83	9.00	8.83	8.92
326	NYSE	COF	Fri, Mar 1, 1996	8.96	8.96	8.75	8.79
325	NYSE	COF	Thu, Feb 29, 1996	8.83	8.96	8.75	8.92
324	NYSE	COF	Wed, Feb 28, 1996	8.83	9.00	8.83	8.87
323	NYSE	COF	Tue, Feb 27, 1996	9.00	9.00	8.75	8.79
322	NYSE	COF	Mon, Feb 26, 1996	9.12	9.12	8.92	9.00
321	NYSE	COF	Fri, Feb 23, 1996	8.87	9.08	8.87	9.08
320	NYSE	COF	Thu, Feb 22, 1996	8.87	9.00	8.75	8.92
319	NYSE	COF	Wed, Feb 21, 1996	8.62	8.83	8.62	8.71
318	NYSE	COF	Tue, Feb 20, 1996	8.83	8.83	8.62	8.67
317	NYSE	COF	Fri, Feb 16, 1996	8.87	9.00	8.87	8.92
316	NYSE	COF	Thu, Feb 15, 1996	9.08	9.25	8.92	8.96
315	NYSE	COF	Wed, Feb 14, 1996	9.12	9.33	9.12	9.21
314	NYSE	COF	Tue, Feb 13, 1996	8.83	9.33	8.75	9.21
313	NYSE	COF	Mon, Feb 12, 1996	8.92	9.00	8.75	8.87
312	NYSE	COF	Fri, Feb 9, 1996	8.83	9.04	8.83	8.96
311	NYSE	COF	Thu, Feb 8, 1996	8.83	8.87	8.79	8.83
310	NYSE	COF	Wed, Feb 7, 1996	8.75	8.92	8.71	8.75
309	NYSE	COF	Tue, Feb 6, 1996	8.79	8.83	8.54	8.67
308	NYSE	COF	Mon, Feb 5, 1996	8.96	8.96	8.79	8.83
307	NYSE	COF	Fri, Feb 2, 1996	8.87	9.29	8.87	9.08
306	NYSE	COF	Thu, Feb 1, 1996	9.00	9.00	8.79	8.92
305	NYSE	COF	Wed, Jan 31, 1996	8.62	9.00	8.58	8.96
304	NYSE	COF	Tue, Jan 30, 1996	8.62	8.67	8.58	8.67
303	NYSE	COF	Mon, Jan 29, 1996	8.79	8.79	8.54	8.67
302	NYSE	COF	Fri, Jan 26, 1996	8.92	8.92	8.54	8.75
301	NYSE	COF	Thu, Jan 25, 1996	8.58	8.87	8.50	8.87
300	NYSE	COF	Wed, Jan 24, 1996	8.62	8.62	8.08	8.33
299	NYSE	COF	Tue, Jan 23, 1996	8.58	8.71	8.58	8.71
298	NYSE	COF	Mon, Jan 22, 1996	8.37	8.58	8.37	8.54
297	NYSE	COF	Fri, Jan 19, 1996	8.17	8.37	8.12	8.33
296	NYSE	COF	Thu, Jan 18, 1996	8.25	8.25	8.08	8.17
295	NYSE	COF	Wed, Jan 17, 1996	7.46	8.04	7.46	7.96
294	NYSE	COF	Tue, Jan 16, 1996	7.33	7.50	7.33	7.42
293	NYSE	COF	Mon, Jan 15, 1996	7.50	7.50	7.25	7.29
292	NYSE	COF	Fri, Jan 12, 1996	7.58	7.62	7.42	7.46
291	NYSE	COF	Thu, Jan 11, 1996	7.58	7.71	7.58	7.67
290	NYSE	COF	Wed, Jan 10, 1996	7.87	7.87	7.50	7.50
289	NYSE	COF	Tue, Jan 9, 1996	8.04	8.17	7.92	7.96
288	NYSE	COF	Mon, Jan 8, 1996	7.92	8.04	7.92	8.04
287	NYSE	COF	Fri, Jan 5, 1996	7.83	7.96	7.83	7.92
286	NYSE	COF	Thu, Jan 4, 1996	8.12	8.21	7.87	7.87
285	NYSE	COF	Wed, Jan 3, 1996	7.92	8.21	7.92	8.12
284	NYSE	COF	Tue, Jan 2, 1996	7.92	7.92	7.79	7.79
283	NYSE	COF	Fri, Dec 29, 1995	7.87	7.96	7.83	7.96
282	NYSE	COF	Thu, Dec 28, 1995	8.00	8.04	7.87	7.87
281	NYSE	COF	Wed, Dec 27, 1995	8.08	8.12	8.04	8.04
280	NYSE	COF	Tue, Dec 26, 1995	8.04	8.17	8.04	8.08
279	NYSE	COF	Fri, Dec 22, 1995	8.04	8.25	8.00	8.08
278	NYSE	COF	Thu, Dec 21, 1995	7.79	8.04	7.75	7.96
277	NYSE	COF	Wed, Dec 20, 1995	7.96	7.96	7.67	7.79
276	NYSE	COF	Tue, Dec 19, 1995	7.62	7.96	7.62	7.96
275	NYSE	COF	Mon, Dec 18, 1995	7.87	7.87	7.58	7.71
274	NYSE	COF	Fri, Dec 15, 1995	7.83	8.04	7.83	7.87
273	NYSE	COF	Thu, Dec 14, 1995	8.29	8.29	7.67	7.83
272	NYSE	COF	Wed, Dec 13, 1995	8.37	8.46	8.21	8.29
271	NYSE	COF	Tue, Dec 12, 1995	8.42	8.46	8.29	8.33
270	NYSE	COF	Mon, Dec 11, 1995	8.50	8.54	8.42	8.50
269	NYSE	COF	Fri, Dec 8, 1995	8.58	8.58	8.46	8.46
268	NYSE	COF	Thu, Dec 7, 1995	8.71	8.71	8.42	8.58
267	NYSE	COF	Wed, Dec 6, 1995	8.92	8.96	8.62	8.71
266	NYSE	COF	Tue, Dec 5, 1995	8.79	8.92	8.75	8.92
265	NYSE	COF	Mon, Dec 4, 1995	8.58	8.87	8.54	8.79
264	NYSE	COF	Fri, Dec 1, 1995	8.33	8.75	8.33	8.54
263	NYSE	COF	Thu, Nov 30, 1995	8.25	8.42	8.21	8.42
262	NYSE	COF	Wed, Nov 29, 1995	7.87	8.12	7.87	7.92
261	NYSE	COF	Tue, Nov 28, 1995	7.87	7.87	7.71	7.83
260	NYSE	COF	Mon, Nov 27, 1995	7.96	8.00	7.83	7.87
259	NYSE	COF	Fri, Nov 24, 1995	7.87	8.00	7.83	7.96
258	NYSE	COF	Wed, Nov 22, 1995	8.00	8.00	7.79	7.83
257	NYSE	COF	Tue, Nov 21, 1995	8.17	8.21	7.92	7.96
256	NYSE	COF	Mon, Nov 20, 1995	8.46	8.46	8.17	8.21
255	NYSE	COF	Fri, Nov 17, 1995	8.50	8.50	8.33	8.42
254	NYSE	COF	Thu, Nov 16, 1995	8.37	8.62	8.37	8.50
253	NYSE	COF	Wed, Nov 15, 1995	8.62	8.67	8.29	8.37
252	NYSE	COF	Tue, Nov 14, 1995	8.75	8.75	8.67	8.67
251	NYSE	COF	Mon, Nov 13, 1995	8.79	8.87	8.75	8.83
250	NYSE	COF	Fri, Nov 10, 1995	8.96	9.00	8.87	8.87
249	NYSE	COF	Thu, Nov 9, 1995	8.92	9.17	8.92	9.04
248	NYSE	COF	Wed, Nov 8, 1995	8.87	9.04	8.83	9.00
247	NYSE	COF	Tue, Nov 7, 1995	8.87	8.87	8.79	8.83
246	NYSE	COF	Mon, Nov 6, 1995	8.79	8.87	8.75	8.87
245	NYSE	COF	Fri, Nov 3, 1995	8.75	8.96	8.75	8.79
244	NYSE	COF	Thu, Nov 2, 1995	8.42	8.79	8.33	8.79
243	NYSE	COF	Wed, Nov 1, 1995	8.21	8.54	8.08	8.54
242	NYSE	COF	Tue, Oct 31, 1995	8.46	8.58	8.00	8.17
241	NYSE	COF	Mon, Oct 30, 1995	8.75	8.75	8.42	8.46
240	NYSE	COF	Fri, Oct 27, 1995	8.29	8.75	8.21	8.75
239	NYSE	COF	Thu, Oct 26, 1995	8.46	8.62	8.21	8.50
238	NYSE	COF	Wed, Oct 25, 1995	8.75	8.79	8.08	8.46
237	NYSE	COF	Tue, Oct 24, 1995	8.92	9.04	8.75	8.75
236	NYSE	COF	Mon, Oct 23, 1995	8.83	9.00	8.83	8.87
235	NYSE	COF	Fri, Oct 20, 1995	9.00	9.04	8.79	8.83
234	NYSE	COF	Thu, Oct 19, 1995	8.96	9.12	8.87	9.04
233	NYSE	COF	Wed, Oct 18, 1995	9.33	9.42	8.83	8.87
232	NYSE	COF	Tue, Oct 17, 1995	9.62	9.62	9.17	9.25
231	NYSE	COF	Mon, Oct 16, 1995	9.54	9.54	9.42	9.50
230	NYSE	COF	Fri, Oct 13, 1995	9.17	9.71	9.17	9.58
229	NYSE	COF	Thu, Oct 12, 1995	9.12	9.29	9.04	9.12
228	NYSE	COF	Wed, Oct 11, 1995	9.04	9.12	8.96	9.08
227	NYSE	COF	Tue, Oct 10, 1995	9.12	9.12	8.96	9.04
226	NYSE	COF	Mon, Oct 9, 1995	9.50	9.50	9.25	9.29
225	NYSE	COF	Fri, Oct 6, 1995	9.58	9.58	9.42	9.50
224	NYSE	COF	Thu, Oct 5, 1995	9.37	9.58	9.33	9.58
223	NYSE	COF	Wed, Oct 4, 1995	9.42	9.42	9.25	9.37
222	NYSE	COF	Tue, Oct 3, 1995	9.62	9.62	9.29	9.42
221	NYSE	COF	Mon, Oct 2, 1995	9.75	9.75	9.54	9.54
220	NYSE	COF	Fri, Sep 29, 1995	9.08	9.79	9.08	9.79
219	NYSE	COF	Thu, Sep 28, 1995	8.96	9.12	8.96	9.12
218	NYSE	COF	Wed, Sep 27, 1995	9.17	9.17	8.79	8.92
217	NYSE	COF	Tue, Sep 26, 1995	9.17	9.25	9.08	9.17
216	NYSE	COF	Mon, Sep 25, 1995	9.42	9.42	9.08	9.17
215	NYSE	COF	Fri, Sep 22, 1995	9.25	9.46	9.21	9.46
214	NYSE	COF	Thu, Sep 21, 1995	9.25	9.54	9.25	9.46
213	NYSE	COF	Wed, Sep 20, 1995	9.00	9.25	8.83	9.21
212	NYSE	COF	Tue, Sep 19, 1995	9.12	9.21	8.87	9.04
211	NYSE	COF	Mon, Sep 18, 1995	9.42	9.50	9.00	9.21
210	NYSE	COF	Fri, Sep 15, 1995	9.75	9.87	9.58	9.67
209	NYSE	COF	Thu, Sep 14, 1995	9.58	9.83	9.58	9.83
208	NYSE	COF	Wed, Sep 13, 1995	9.50	9.58	9.42	9.58
207	NYSE	COF	Tue, Sep 12, 1995	9.54	9.54	9.42	9.50
206	NYSE	COF	Mon, Sep 11, 1995	9.46	9.58	9.42	9.54
205	NYSE	COF	Fri, Sep 8, 1995	9.29	9.58	9.25	9.42
204	NYSE	COF	Thu, Sep 7, 1995	9.17	9.33	9.17	9.29
203	NYSE	COF	Wed, Sep 6, 1995	9.17	9.37	9.04	9.08
202	NYSE	COF	Tue, Sep 5, 1995	9.00	9.29	8.87	9.21
201	NYSE	COF	Fri, Sep 1, 1995	8.71	9.00	8.67	9.00
200	NYSE	COF	Thu, Aug 31, 1995	8.75	8.75	8.67	8.67
199	NYSE	COF	Wed, Aug 30, 1995	8.58	8.71	8.58	8.71
198	NYSE	COF	Tue, Aug 29, 1995	8.50	8.50	8.42	8.50
197	NYSE	COF	Mon, Aug 28, 1995	8.67	8.67	8.33	8.42
196	NYSE	COF	Fri, Aug 25, 1995	8.67	8.67	8.58	8.62
195	NYSE	COF	Thu, Aug 24, 1995	8.67	8.67	8.58	8.62
194	NYSE	COF	Wed, Aug 23, 1995	8.62	8.71	8.62	8.67
193	NYSE	COF	Tue, Aug 22, 1995	8.62	8.62	8.54	8.58
192	NYSE	COF	Mon, Aug 21, 1995	8.67	8.79	8.58	8.62
191	NYSE	COF	Fri, Aug 18, 1995	8.50	8.62	8.46	8.62
190	NYSE	COF	Thu, Aug 17, 1995	8.58	8.67	8.42	8.46
189	NYSE	COF	Wed, Aug 16, 1995	8.17	8.37	8.12	8.33
188	NYSE	COF	Tue, Aug 15, 1995	7.87	7.92	7.75	7.92
187	NYSE	COF	Mon, Aug 14, 1995	7.67	7.87	7.67	7.87
186	NYSE	COF	Fri, Aug 11, 1995	7.62	7.75	7.62	7.71
185	NYSE	COF	Thu, Aug 10, 1995	7.79	7.79	7.46	7.58
184	NYSE	COF	Wed, Aug 9, 1995	7.96	8.00	7.83	7.87
183	NYSE	COF	Tue, Aug 8, 1995	8.08	8.08	7.87	7.92
182	NYSE	COF	Mon, Aug 7, 1995	7.96	8.17	7.92	8.12
181	NYSE	COF	Fri, Aug 4, 1995	7.87	7.92	7.79	7.87
180	NYSE	COF	Thu, Aug 3, 1995	7.83	7.87	7.79	7.83
179	NYSE	COF	Wed, Aug 2, 1995	8.00	8.08	7.92	7.92
178	NYSE	COF	Tue, Aug 1, 1995	7.92	7.96	7.87	7.92
177	NYSE	COF	Mon, Jul 31, 1995	7.92	7.96	7.87	7.92
176	NYSE	COF	Fri, Jul 28, 1995	7.87	8.04	7.87	8.00
175	NYSE	COF	Thu, Jul 27, 1995	7.71	7.87	7.71	7.87
174	NYSE	COF	Wed, Jul 26, 1995	7.75	7.75	7.62	7.71
173	NYSE	COF	Tue, Jul 25, 1995	7.58	7.75	7.54	7.75
172	NYSE	COF	Mon, Jul 24, 1995	7.58	7.62	7.50	7.58
171	NYSE	COF	Fri, Jul 21, 1995	7.46	7.54	7.46	7.54
170	NYSE	COF	Thu, Jul 20, 1995	7.33	7.58	7.33	7.50
169	NYSE	COF	Wed, Jul 19, 1995	7.33	7.50	7.17	7.25
168	NYSE	COF	Tue, Jul 18, 1995	7.17	7.42	7.17	7.21
167	NYSE	COF	Mon, Jul 17, 1995	7.12	7.29	7.08	7.21
166	NYSE	COF	Fri, Jul 14, 1995	7.37	7.37	7.04	7.12
165	NYSE	COF	Thu, Jul 13, 1995	7.54	7.54	7.25	7.42
164	NYSE	COF	Wed, Jul 12, 1995	7.58	7.83	7.54	7.58
163	NYSE	COF	Tue, Jul 11, 1995	7.25	7.46	7.21	7.46
162	NYSE	COF	Mon, Jul 10, 1995	7.17	7.46	7.12	7.46
161	NYSE	COF	Fri, Jul 7, 1995	7.04	7.12	6.96	7.08
160	NYSE	COF	Thu, Jul 6, 1995	6.79	7.00	6.79	6.96
159	NYSE	COF	Wed, Jul 5, 1995	6.54	6.71	6.50	6.71
158	NYSE	COF	Mon, Jul 3, 1995	6.50	6.62	6.50	6.58
157	NYSE	COF	Fri, Jun 30, 1995	6.79	6.92	6.50	6.54
156	NYSE	COF	Thu, Jun 29, 1995	6.67	6.87	6.62	6.75
155	NYSE	COF	Wed, Jun 28, 1995	6.83	6.83	6.62	6.67
154	NYSE	COF	Tue, Jun 27, 1995	7.25	7.25	6.71	6.75
153	NYSE	COF	Mon, Jun 26, 1995	7.25	7.29	7.04	7.17
152	NYSE	COF	Fri, Jun 23, 1995	7.33	7.37	7.25	7.33
151	NYSE	COF	Thu, Jun 22, 1995	7.29	7.37	7.29	7.29
150	NYSE	COF	Wed, Jun 21, 1995	7.42	7.46	7.29	7.33
149	NYSE	COF	Tue, Jun 20, 1995	7.42	7.50	7.33	7.37
148	NYSE	COF	Mon, Jun 19, 1995	7.29	7.37	7.25	7.33
147	NYSE	COF	Fri, Jun 16, 1995	7.12	7.25	7.04	7.25
146	NYSE	COF	Thu, Jun 15, 1995	7.17	7.25	7.04	7.12
145	NYSE	COF	Wed, Jun 14, 1995	7.17	7.17	7.04	7.04
144	NYSE	COF	Tue, Jun 13, 1995	6.96	7.17	6.92	7.08
143	NYSE	COF	Mon, Jun 12, 1995	6.87	6.96	6.87	6.87
142	NYSE	COF	Fri, Jun 9, 1995	7.00	7.00	6.79	6.92
141	NYSE	COF	Thu, Jun 8, 1995	7.08	7.12	7.00	7.00
140	NYSE	COF	Wed, Jun 7, 1995	7.21	7.21	7.04	7.04
139	NYSE	COF	Tue, Jun 6, 1995	7.33	7.37	7.21	7.21
138	NYSE	COF	Mon, Jun 5, 1995	7.29	7.46	7.29	7.33
137	NYSE	COF	Fri, Jun 2, 1995	7.08	7.37	7.00	7.33
136	NYSE	COF	Thu, Jun 1, 1995	6.87	7.17	6.75	7.17
135	NYSE	COF	Wed, May 31, 1995	6.96	7.00	6.83	7.00
134	NYSE	COF	Tue, May 30, 1995	7.17	7.21	6.96	7.00
133	NYSE	COF	Fri, May 26, 1995	7.17	7.17	7.12	7.17
132	NYSE	COF	Thu, May 25, 1995	7.25	7.25	7.08	7.12
131	NYSE	COF	Wed, May 24, 1995	7.25	7.29	7.17	7.25
130	NYSE	COF	Tue, May 23, 1995	7.04	7.42	7.04	7.25
129	NYSE	COF	Mon, May 22, 1995	7.00	7.08	6.96	7.08
128	NYSE	COF	Fri, May 19, 1995	7.04	7.08	6.83	6.96
127	NYSE	COF	Thu, May 18, 1995	7.25	7.25	7.04	7.12
126	NYSE	COF	Wed, May 17, 1995	7.33	7.50	7.29	7.29
125	NYSE	COF	Tue, May 16, 1995	7.12	7.33	7.12	7.33
124	NYSE	COF	Mon, May 15, 1995	7.17	7.21	6.96	7.08
123	NYSE	COF	Fri, May 12, 1995	7.17	7.25	7.17	7.17
122	NYSE	COF	Thu, May 11, 1995	7.25	7.25	7.08	7.17
121	NYSE	COF	Wed, May 10, 1995	7.29	7.29	7.04	7.21
120	NYSE	COF	Tue, May 9, 1995	7.00	7.17	7.00	7.17
119	NYSE	COF	Mon, May 8, 1995	6.83	6.96	6.83	6.96
118	NYSE	COF	Fri, May 5, 1995	6.75	6.92	6.75	6.87
117	NYSE	COF	Thu, May 4, 1995	6.87	6.96	6.67	6.79
116	NYSE	COF	Wed, May 3, 1995	6.71	6.92	6.71	6.87
115	NYSE	COF	Tue, May 2, 1995	6.54	6.71	6.54	6.71
114	NYSE	COF	Mon, May 1, 1995	6.71	6.71	6.42	6.50
113	NYSE	COF	Fri, Apr 28, 1995	6.71	6.79	6.62	6.71
112	NYSE	COF	Thu, Apr 27, 1995	6.67	6.71	6.62	6.71
111	NYSE	COF	Wed, Apr 26, 1995	6.62	6.71	6.54	6.67
110	NYSE	COF	Tue, Apr 25, 1995	6.58	6.67	6.58	6.58
109	NYSE	COF	Mon, Apr 24, 1995	6.58	6.62	6.50	6.62
108	NYSE	COF	Fri, Apr 21, 1995	6.67	6.67	6.58	6.58
107	NYSE	COF	Thu, Apr 20, 1995	6.58	6.79	6.54	6.67
106	NYSE	COF	Wed, Apr 19, 1995	6.75	6.87	6.46	6.58
105	NYSE	COF	Tue, Apr 18, 1995	6.83	6.83	6.71	6.75
104	NYSE	COF	Mon, Apr 17, 1995	6.83	6.96	6.79	6.79
103	NYSE	COF	Thu, Apr 13, 1995	6.62	6.83	6.62	6.79
102	NYSE	COF	Wed, Apr 12, 1995	6.50	6.71	6.50	6.62
101	NYSE	COF	Tue, Apr 11, 1995	6.33	6.50	6.33	6.37
100	NYSE	COF	Mon, Apr 10, 1995	6.12	6.37	6.12	6.37
99	NYSE	COF	Fri, Apr 7, 1995	6.29	6.29	6.08	6.08
98	NYSE	COF	Thu, Apr 6, 1995	6.25	6.29	6.25	6.25
97	NYSE	COF	Wed, Apr 5, 1995	6.21	6.37	6.21	6.21
96	NYSE	COF	Tue, Apr 4, 1995	6.37	6.42	6.29	6.29
95	NYSE	COF	Mon, Apr 3, 1995	6.37	6.37	6.29	6.37
94	NYSE	COF	Fri, Mar 31, 1995	6.46	6.46	6.29	6.37
93	NYSE	COF	Thu, Mar 30, 1995	6.37	6.37	6.29	6.37
92	NYSE	COF	Wed, Mar 29, 1995	6.42	6.50	6.33	6.33
91	NYSE	COF	Tue, Mar 28, 1995	6.42	6.50	6.37	6.42
90	NYSE	COF	Mon, Mar 27, 1995	6.29	6.46	6.29	6.46
89	NYSE	COF	Fri, Mar 24, 1995	6.21	6.37	6.21	6.25
88	NYSE	COF	Thu, Mar 23, 1995	6.29	6.29	6.21	6.25
87	NYSE	COF	Wed, Mar 22, 1995	6.29	6.33	6.21	6.33
86	NYSE	COF	Tue, Mar 21, 1995	6.37	6.50	6.25	6.25
85	NYSE	COF	Mon, Mar 20, 1995	6.21	6.37	6.17	6.37
84	NYSE	COF	Fri, Mar 17, 1995	6.17	6.33	6.17	6.21
83	NYSE	COF	Thu, Mar 16, 1995	6.50	6.50	6.17	6.25
82	NYSE	COF	Wed, Mar 15, 1995	6.46	6.54	6.42	6.46
81	NYSE	COF	Tue, Mar 14, 1995	6.37	6.46	6.29	6.46
80	NYSE	COF	Mon, Mar 13, 1995	6.33	6.33	6.29	6.29
79	NYSE	COF	Fri, Mar 10, 1995	6.33	6.37	6.25	6.29
78	NYSE	COF	Thu, Mar 9, 1995	6.37	6.37	6.33	6.37
77	NYSE	COF	Wed, Mar 8, 1995	6.37	6.46	6.37	6.37
76	NYSE	COF	Tue, Mar 7, 1995	6.25	6.33	6.25	6.33
75	NYSE	COF	Mon, Mar 6, 1995	6.33	6.42	6.25	6.29
74	NYSE	COF	Fri, Mar 3, 1995	6.62	6.62	6.46	6.46
73	NYSE	COF	Thu, Mar 2, 1995	6.50	6.67	6.46	6.62
72	NYSE	COF	Wed, Mar 1, 1995	6.12	6.50	6.08	6.46
71	NYSE	COF	Tue, Feb 28, 1995	5.75	6.08	5.75	6.08
70	NYSE	COF	Mon, Feb 27, 1995	5.67	5.71	5.62	5.67
69	NYSE	COF	Fri, Feb 24, 1995	5.79	5.79	5.67	5.71
68	NYSE	COF	Thu, Feb 23, 1995	5.83	5.87	5.79	5.79
67	NYSE	COF	Wed, Feb 22, 1995	5.71	5.83	5.71	5.79
66	NYSE	COF	Tue, Feb 21, 1995	5.67	5.71	5.62	5.71
65	NYSE	COF	Fri, Feb 17, 1995	5.67	5.67	5.62	5.67
64	NYSE	COF	Thu, Feb 16, 1995	5.71	5.71	5.62	5.67
63	NYSE	COF	Wed, Feb 15, 1995	5.46	5.71	5.46	5.71
62	NYSE	COF	Tue, Feb 14, 1995	5.58	5.58	5.42	5.46
61	NYSE	COF	Mon, Feb 13, 1995	5.71	5.71	5.58	5.62
60	NYSE	COF	Fri, Feb 10, 1995	5.83	5.83	5.67	5.71
59	NYSE	COF	Thu, Feb 9, 1995	5.75	5.92	5.75	5.79
58	NYSE	COF	Wed, Feb 8, 1995	5.54	5.71	5.50	5.67
57	NYSE	COF	Tue, Feb 7, 1995	5.58	5.58	5.50	5.54
56	NYSE	COF	Mon, Feb 6, 1995	5.58	5.62	5.54	5.58
55	NYSE	COF	Fri, Feb 3, 1995	5.54	5.58	5.50	5.58
54	NYSE	COF	Thu, Feb 2, 1995	5.46	5.62	5.46	5.58
53	NYSE	COF	Wed, Feb 1, 1995	5.42	5.46	5.37	5.46
52	NYSE	COF	Tue, Jan 31, 1995	5.37	5.40	5.33	5.40
51	NYSE	COF	Mon, Jan 30, 1995	5.37	5.37	5.33	5.37
50	NYSE	COF	Fri, Jan 27, 1995	5.37	5.37	5.33	5.37
49	NYSE	COF	Thu, Jan 26, 1995	5.37	5.42	5.33	5.33
48	NYSE	COF	Wed, Jan 25, 1995	5.21	5.46	5.21	5.37
47	NYSE	COF	Tue, Jan 24, 1995	5.21	5.21	5.21	5.21
46	NYSE	COF	Mon, Jan 23, 1995	5.21	5.21	5.12	5.17
45	NYSE	COF	Fri, Jan 20, 1995	5.21	5.21	5.17	5.17
44	NYSE	COF	Thu, Jan 19, 1995	5.25	5.25	5.21	5.21
43	NYSE	COF	Wed, Jan 18, 1995	5.33	5.33	5.21	5.25
42	NYSE	COF	Tue, Jan 17, 1995	5.33	5.33	5.33	5.33
41	NYSE	COF	Mon, Jan 16, 1995	5.29	5.37	5.29	5.33
40	NYSE	COF	Fri, Jan 13, 1995	5.25	5.25	5.17	5.25
39	NYSE	COF	Thu, Jan 12, 1995	5.25	5.25	5.25	5.25
38	NYSE	COF	Wed, Jan 11, 1995	5.25	5.25	5.25	5.25
37	NYSE	COF	Tue, Jan 10, 1995	5.25	5.29	5.25	5.29
36	NYSE	COF	Mon, Jan 9, 1995	5.29	5.29	5.25	5.25
35	NYSE	COF	Fri, Jan 6, 1995	5.29	5.29	5.21	5.25
34	NYSE	COF	Thu, Jan 5, 1995	5.37	5.42	5.29	5.37
33	NYSE	COF	Wed, Jan 4, 1995	5.33	5.37	5.29	5.37
32	NYSE	COF	Tue, Jan 3, 1995	5.37	5.37	5.25	5.33
31	NYSE	COF	Fri, Dec 30, 1994	5.33	5.33	5.33	5.33
30	NYSE	COF	Thu, Dec 29, 1994	5.37	5.37	5.33	5.33
29	NYSE	COF	Wed, Dec 28, 1994	5.33	5.37	5.33	5.37
28	NYSE	COF	Tue, Dec 27, 1994	5.33	5.42	5.29	5.37
27	NYSE	COF	Fri, Dec 23, 1994	5.25	5.33	5.25	5.33
26	NYSE	COF	Thu, Dec 22, 1994	5.17	5.21	5.08	5.21
25	NYSE	COF	Wed, Dec 21, 1994	5.08	5.17	5.08	5.17
24	NYSE	COF	Tue, Dec 20, 1994	5.04	5.12	5.04	5.04
23	NYSE	COF	Mon, Dec 19, 1994	5.08	5.08	5.00	5.04
22	NYSE	COF	Fri, Dec 16, 1994	4.87	5.12	4.87	5.12
21	NYSE	COF	Thu, Dec 15, 1994	4.79	4.87	4.79	4.83
20	NYSE	COF	Wed, Dec 14, 1994	4.75	4.83	4.75	4.79
19	NYSE	COF	Tue, Dec 13, 1994	4.75	4.75	4.71	4.71
18	NYSE	COF	Mon, Dec 12, 1994	4.75	4.87	4.71	4.75
17	NYSE	COF	Fri, Dec 9, 1994	4.75	4.75	4.62	4.67
16	NYSE	COF	Thu, Dec 8, 1994	4.83	4.87	4.79	4.79
15	NYSE	COF	Wed, Dec 7, 1994	4.92	4.92	4.83	4.83
14	NYSE	COF	Tue, Dec 6, 1994	4.92	4.92	4.87	4.87
13	NYSE	COF	Mon, Dec 5, 1994	4.92	4.92	4.87	4.92
12	NYSE	COF	Fri, Dec 2, 1994	4.92	4.92	4.87	4.92
11	NYSE	COF	Thu, Dec 1, 1994	5.12	5.12	4.92	4.92
10	NYSE	COF	Wed, Nov 30, 1994	5.08	5.12	5.08	5.08
9	NYSE	COF	Tue, Nov 29, 1994	5.08	5.12	5.08	5.12
8	NYSE	COF	Mon, Nov 28, 1994	5.21	5.21	5.08	5.08
7	NYSE	COF	Fri, Nov 25, 1994	5.08	5.17	5.08	5.17
6	NYSE	COF	Wed, Nov 23, 1994	5.08	5.17	5.04	5.08
5	NYSE	COF	Tue, Nov 22, 1994	5.33	5.37	5.12	5.12
4	NYSE	COF	Mon, Nov 21, 1994	5.54	5.54	5.37	5.37
3	NYSE	COF	Fri, Nov 18, 1994	5.46	5.54	5.42	5.50
2	NYSE	COF	Thu, Nov 17, 1994	5.33	5.42	5.29	5.42
1	NYSE	COF	Wed, Nov 16, 1994	5.33	5.37	5.33	5.33
#	Exchange	Symbol	Date	Open	High	Low	Close

Capital One Financial Corp NYSE:COF Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024