|
Closing price on 3/6/2012
|
|
| Open |
19.70 |
| High |
19.90 |
| Low |
19.40 |
| Volume |
24,200 |
| Split-adjusted Price |
0.59 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2012
|
+0.20 / +1.03%
|
19.70
|
19.90
|
19.40
|
19.60
|
19.60
|
0.59
|
24,200
|
|
|
3/5/2012
|
+1.00 / +5.43%
|
18.50
|
19.40
|
18.50
|
19.40
|
19.40
|
0.59
|
5,300
|
|
|
3/2/2012
|
+0.10 / +0.55%
|
18.10
|
18.50
|
18.00
|
18.40
|
18.40
|
0.56
|
7,400
|
|
|
3/1/2012
|
-0.70 / -3.68%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.30
|
0.55
|
3,700
|
|
|
2/29/2012
|
+0.90 / +4.97%
|
18.80
|
19.00
|
18.80
|
19.00
|
19.00
|
0.57
|
900
|
|
|
2/28/2012
|
-0.40 / -2.16%
|
19.70
|
19.70
|
18.00
|
18.10
|
18.10
|
0.55
|
8,000
|
|
|
2/27/2012
|
+1.10 / +6.32%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.50
|
0.56
|
7,800
|
|
|
2/24/2012
|
-0.40 / -2.25%
|
17.70
|
17.80
|
17.00
|
17.40
|
17.40
|
0.53
|
8,600
|
|
|
2/23/2012
|
-0.60 / -3.26%
|
18.30
|
18.30
|
17.00
|
17.80
|
17.80
|
0.54
|
10,600
|
|
|
2/22/2012
|
+0.90 / +5.14%
|
17.70
|
18.40
|
17.30
|
18.40
|
18.40
|
0.56
|
5,200
|
|
|
2/21/2012
|
-0.30 / -1.69%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.50
|
0.53
|
8,800
|
|
|
2/20/2012
|
+0.70 / +4.09%
|
17.60
|
17.80
|
17.20
|
17.80
|
17.80
|
0.54
|
11,200
|
|
|
2/17/2012
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
0.52
|
3,200
|
|
|
2/16/2012
|
+0.40 / +2.38%
|
16.80
|
17.30
|
16.80
|
17.20
|
17.20
|
0.52
|
15,800
|
|
|
2/15/2012
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.80
|
0.51
|
7,000
|
|
|
2/14/2012
|
+0.70 / +4.27%
|
16.90
|
17.10
|
16.80
|
17.10
|
17.10
|
0.52
|
3,100
|
|
|
2/13/2012
|
-1.10 / -6.29%
|
17.20
|
17.30
|
16.30
|
16.40
|
16.40
|
0.50
|
2,800
|
|
|
2/10/2012
|
+0.40 / +2.34%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.50
|
0.53
|
3,500
|
|
|
2/9/2012
|
+0.80 / +4.91%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.10
|
0.52
|
19,400
|
|
|
2/8/2012
|
+0.60 / +3.82%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0.49
|
300
|
|
|
2/7/2012
|
+0.60 / +3.97%
|
15.00
|
15.70
|
14.70
|
15.70
|
15.70
|
0.48
|
7,500
|
|
|
2/6/2012
|
+0.30 / +2.03%
|
14.60
|
15.10
|
14.40
|
15.10
|
15.10
|
0.46
|
4,300
|
|
|
2/3/2012
|
-0.50 / -3.27%
|
15.00
|
15.40
|
14.70
|
14.80
|
14.80
|
0.45
|
4,500
|
|
|
2/2/2012
|
+0.60 / +4.08%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.30
|
0.46
|
2,000
|
|
|
2/1/2012
|
-0.90 / -5.77%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
0.44
|
12,200
|
|
|
1/31/2012
|
+0.60 / +4.00%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
0.47
|
300
|
|
|
1/30/2012
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
0.45
|
200
|
|
|
1/20/2012
|
+0.30 / +2.03%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.10
|
0.46
|
1,100
|
|
|
1/19/2012
|
+0.50 / +3.50%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
0.45
|
400
|
|
|
1/18/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0.43
|
0
|
|
|