|
Closing price on 5/20/2010
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.80 |
| Volume |
100 |
| Split-adjusted Price |
0.37 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
+1.30 / +7.43%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
0.37
|
100
|
|
|
5/19/2010
|
-0.70 / -3.85%
|
18.90
|
18.90
|
17.40
|
17.50
|
17.50
|
0.34
|
6,300
|
|
|
5/18/2010
|
-0.60 / -3.19%
|
20.00
|
20.00
|
18.00
|
18.20
|
18.20
|
0.36
|
500
|
|
|
5/17/2010
|
-1.00 / -5.05%
|
20.50
|
20.50
|
18.60
|
18.80
|
18.80
|
0.37
|
7,600
|
|
|
5/14/2010
|
+1.20 / +6.45%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
0.39
|
1,400
|
|
|
5/13/2010
|
-1.20 / -6.06%
|
18.50
|
18.80
|
18.50
|
18.60
|
18.60
|
0.36
|
12,100
|
|
|
5/12/2010
|
-1.40 / -6.60%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
0.39
|
2,000
|
|
|
5/11/2010
|
-1.40 / -6.19%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
0.41
|
1,000
|
|
|
5/10/2010
|
+0.60 / +2.73%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
0.44
|
1,000
|
|
|
5/7/2010
|
+0.90 / +4.27%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0.43
|
100
|
|
|
5/6/2010
|
+0.60 / +2.93%
|
21.00
|
21.10
|
19.80
|
21.10
|
21.10
|
0.41
|
19,700
|
|
|
5/5/2010
|
+1.40 / +7.33%
|
19.40
|
20.50
|
19.20
|
20.50
|
20.50
|
0.40
|
27,000
|
|
|
5/4/2010
|
-0.30 / -1.55%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
0.37
|
2,100
|
|
|
4/29/2010
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.40
|
0.38
|
1,100
|
|
|
4/28/2010
|
+0.70 / +3.72%
|
18.80
|
19.50
|
18.10
|
19.50
|
19.50
|
0.38
|
7,900
|
|
|
4/27/2010
|
+0.20 / +1.08%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
0.37
|
0
|
|
|
4/26/2010
|
-0.70 / -3.63%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.60
|
0.36
|
1,500
|
|
|
4/22/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.30
|
19.30
|
19.30
|
0.38
|
400
|
|
|
4/21/2010
|
+1.20 / +6.63%
|
18.10
|
19.30
|
18.10
|
19.30
|
19.30
|
0.38
|
16,900
|
|
|
4/20/2010
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
0.35
|
3,400
|
|
|
4/19/2010
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.35
|
0
|
|
|
4/16/2010
|
+0.50 / +2.81%
|
18.00
|
18.30
|
17.80
|
18.30
|
18.30
|
0.36
|
5,500
|
|
|
4/15/2010
|
+0.60 / +3.49%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0.35
|
1,500
|
|
|
4/14/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0.34
|
3,000
|
|
|
4/13/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0.34
|
2,000
|
|
|
4/12/2010
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0.34
|
2,500
|
|
|
4/9/2010
|
+0.60 / +3.51%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
0.35
|
200
|
|
|
4/8/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
0.33
|
0
|
|
|
4/7/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
0.33
|
300
|
|
|
4/6/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
0.33
|
0
|
|
|