|
Closing price on 11/27/2009
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.80 |
| Volume |
100 |
| Split-adjusted Price |
0.35 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2009
|
+1.00 / +5.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
0.35
|
100
|
|
|
11/26/2009
|
-1.10 / -5.82%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
0.33
|
2,100
|
|
|
11/25/2009
|
-1.40 / -6.90%
|
20.30
|
21.60
|
18.90
|
18.90
|
18.90
|
0.35
|
13,600
|
|
|
11/24/2009
|
-0.20 / -0.98%
|
20.00
|
20.50
|
20.00
|
20.30
|
20.30
|
0.37
|
5,200
|
|
|
11/23/2009
|
-0.40 / -1.91%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
0.38
|
3,000
|
|
|
11/20/2009
|
-0.20 / -0.95%
|
21.60
|
21.60
|
20.80
|
20.90
|
20.90
|
0.39
|
2,600
|
|
|
11/19/2009
|
+0.40 / +1.93%
|
21.40
|
22.10
|
21.10
|
21.10
|
21.10
|
0.39
|
4,600
|
|
|
11/18/2009
|
+0.10 / +0.49%
|
21.50
|
21.50
|
20.60
|
20.70
|
20.70
|
0.38
|
2,000
|
|
|
11/17/2009
|
+0.10 / +0.49%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.60
|
0.38
|
17,300
|
|
|
11/16/2009
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.30
|
20.50
|
20.50
|
0.38
|
13,300
|
|
|
11/13/2009
|
-0.40 / -1.90%
|
21.70
|
23.00
|
20.20
|
20.60
|
20.60
|
0.38
|
10,900
|
|
|
11/12/2009
|
-0.40 / -1.87%
|
21.80
|
22.00
|
21.00
|
21.00
|
21.00
|
0.39
|
11,200
|
|
|
11/11/2009
|
+0.90 / +4.39%
|
19.50
|
21.40
|
19.50
|
21.40
|
21.40
|
0.40
|
1,300
|
|
|
11/10/2009
|
-1.00 / -4.65%
|
20.40
|
20.60
|
20.00
|
20.50
|
20.50
|
0.38
|
17,500
|
|
|
11/9/2009
|
-1.10 / -4.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0.40
|
4,200
|
|
|
11/6/2009
|
+0.10 / +0.44%
|
24.00
|
24.00
|
22.60
|
22.60
|
22.60
|
0.42
|
7,400
|
|
|
11/5/2009
|
+0.90 / +4.17%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.50
|
0.42
|
7,400
|
|
|
11/4/2009
|
-0.50 / -2.26%
|
20.20
|
21.70
|
20.20
|
21.60
|
21.60
|
0.40
|
3,000
|
|
|
11/3/2009
|
-0.80 / -3.49%
|
22.00
|
22.10
|
21.50
|
22.10
|
22.10
|
0.41
|
16,500
|
|
|
11/2/2009
|
-1.80 / -7.29%
|
24.30
|
24.30
|
22.90
|
22.90
|
22.90
|
0.42
|
17,000
|
|
|
10/30/2009
|
+1.70 / +7.39%
|
24.00
|
25.00
|
24.00
|
24.70
|
24.70
|
0.46
|
5,300
|
|
|
10/29/2009
|
-1.80 / -7.26%
|
26.40
|
26.40
|
23.00
|
23.00
|
23.00
|
0.42
|
13,000
|
|
|
10/28/2009
|
+1.80 / +7.83%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.80
|
0.46
|
26,700
|
|
|
10/27/2009
|
+0.90 / +4.07%
|
24.00
|
24.20
|
22.10
|
23.00
|
23.00
|
0.42
|
3,000
|
|
|
10/26/2009
|
-0.70 / -3.07%
|
23.90
|
23.90
|
22.10
|
22.10
|
22.10
|
0.41
|
7,200
|
|
|
10/23/2009
|
-1.40 / -5.79%
|
23.50
|
24.60
|
22.80
|
22.80
|
22.80
|
0.42
|
15,900
|
|
|
10/22/2009
|
-0.80 / -3.20%
|
25.60
|
25.60
|
24.10
|
24.20
|
24.20
|
0.45
|
3,500
|
|
|
10/21/2009
|
-0.10 / -0.40%
|
26.70
|
26.70
|
25.00
|
25.00
|
25.00
|
0.46
|
17,200
|
|
|
10/20/2009
|
+1.60 / +6.81%
|
25.10
|
25.10
|
24.50
|
25.10
|
25.10
|
0.46
|
61,300
|
|
|
10/19/2009
|
+1.50 / +6.82%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0.43
|
44,900
|
|
|