|
Closing price on 1/25/2010
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.50 |
| Volume |
3,000 |
| Split-adjusted Price |
0.35 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2010
|
+0.80 / +4.68%
|
17.90
|
18.20
|
17.50
|
17.90
|
17.90
|
0.35
|
3,000
|
|
|
1/22/2010
|
-0.50 / -2.84%
|
18.60
|
18.60
|
17.10
|
17.10
|
17.10
|
0.33
|
1,400
|
|
|
1/21/2010
|
-0.80 / -4.35%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.60
|
0.34
|
3,200
|
|
|
1/20/2010
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0.36
|
100
|
|
|
1/19/2010
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0.34
|
1,500
|
|
|
1/18/2010
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0.33
|
1,900
|
|
|
1/15/2010
|
-0.50 / -2.78%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
0.34
|
1,400
|
|
|
1/14/2010
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.35
|
100
|
|
|
1/13/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0.34
|
1,300
|
|
|
1/12/2010
|
-0.70 / -3.91%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
0.34
|
1,100
|
|
|
1/11/2010
|
-0.60 / -3.24%
|
18.70
|
18.70
|
17.90
|
17.90
|
17.90
|
0.35
|
1,200
|
|
|
1/8/2010
|
-0.70 / -3.65%
|
19.20
|
19.20
|
18.50
|
18.50
|
18.50
|
0.36
|
5,300
|
|
|
1/7/2010
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
0.38
|
0
|
|
|
1/6/2010
|
+0.50 / +2.63%
|
19.00
|
19.70
|
18.50
|
19.50
|
19.50
|
0.38
|
5,600
|
|
|
1/5/2010
|
-0.20 / -1.04%
|
19.30
|
20.00
|
19.00
|
19.00
|
19.00
|
0.37
|
6,200
|
|
|
1/4/2010
|
+0.80 / +4.35%
|
18.90
|
19.20
|
18.50
|
19.20
|
19.20
|
0.38
|
700
|
|
|
12/31/2009
|
+0.70 / +3.95%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0.36
|
200
|
|
|
12/30/2009
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
0.35
|
900
|
|
|
12/29/2009
|
+0.40 / +2.29%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.90
|
0.35
|
800
|
|
|
12/28/2009
|
+0.50 / +2.94%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
0.34
|
4,100
|
|
|
12/25/2009
|
+1.10 / +6.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0.33
|
200
|
|
|
12/24/2009
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0.31
|
300
|
|
|
12/23/2009
|
-0.50 / -3.23%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
0.29
|
400
|
|
|
12/22/2009
|
-1.00 / -6.06%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
0.30
|
1,000
|
|
|
12/21/2009
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0.32
|
2,000
|
|
|
12/18/2009
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0.30
|
1,000
|
|
|
12/17/2009
|
-0.10 / -0.63%
|
15.10
|
15.90
|
15.00
|
15.90
|
15.90
|
0.31
|
3,800
|
|
|
12/16/2009
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0.31
|
1,000
|
|
|
12/15/2009
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
0.32
|
0
|
|
|
12/14/2009
|
+0.20 / +1.19%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
0.31
|
13,000
|
|
|