|
Closing price on 5/26/2009
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.90 |
| Volume |
2,800 |
| Split-adjusted Price |
0.23 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2009
|
+0.90 / +7.50%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0.23
|
2,800
|
|
|
5/25/2009
|
+1.00 / +9.09%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
0.21
|
800
|
|
|
5/22/2009
|
-0.40 / -3.51%
|
12.40
|
12.40
|
11.00
|
11.00
|
11.00
|
0.19
|
5,100
|
|
|
5/21/2009
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
0.20
|
4,200
|
|
|
5/20/2009
|
+0.50 / +4.63%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
0.20
|
14,400
|
|
|
5/19/2009
|
+0.70 / +6.93%
|
9.40
|
10.80
|
9.40
|
10.80
|
10.80
|
0.19
|
2,200
|
|
|
5/18/2009
|
-0.30 / -2.88%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.18
|
500
|
|
|
5/15/2009
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0.18
|
2,900
|
|
|
5/14/2009
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0.17
|
100
|
|
|
5/13/2009
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
0.18
|
1,700
|
|
|
5/12/2009
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0.17
|
0
|
|
|
5/11/2009
|
-0.70 / -6.60%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0.17
|
1,000
|
|
|
5/8/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.18
|
100
|
|
|
5/7/2009
|
-0.20 / -1.85%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
0.18
|
4,700
|
|
|
5/6/2009
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
0.19
|
1,200
|
|
|
5/5/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
0.18
|
1,800
|
|
|
5/4/2009
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
0.18
|
700
|
|
|
4/29/2009
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.18
|
200
|
|
|
4/28/2009
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.20
|
0.18
|
1,200
|
|
|
4/27/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.18
|
200
|
|
|
4/24/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.18
|
200
|
|
|
4/23/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.18
|
0
|
|
|
4/22/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.18
|
0
|
|
|
4/21/2009
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.18
|
1,000
|
|
|
4/20/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.18
|
0
|
|
|
4/17/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.18
|
2,000
|
|
|
4/16/2009
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.18
|
100
|
|
|
4/15/2009
|
-0.60 / -5.50%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
0.18
|
3,500
|
|
|
4/14/2009
|
-0.60 / -5.22%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.90
|
0.19
|
1,600
|
|
|
4/13/2009
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0.20
|
900
|
|
|