|
Closing price on 5/29/2012
|
|
| Open |
24.00 |
| High |
24.30 |
| Low |
24.00 |
| Volume |
13,600 |
| Split-adjusted Price |
0.87 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
+1.40 / +6.14%
|
24.00
|
24.30
|
24.00
|
24.20
|
24.20
|
0.87
|
13,600
|
|
|
5/28/2012
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0.82
|
7,100
|
|
|
5/25/2012
|
+1.40 / +7.00%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.40
|
0.77
|
8,200
|
|
|
5/24/2012
|
-1.40 / -6.54%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
0.72
|
2,700
|
|
|
5/23/2012
|
-1.60 / -6.96%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.40
|
0.77
|
4,800
|
|
|
5/22/2012
|
-0.20 / -0.86%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
0.82
|
1,100
|
|
|
5/21/2012
|
+0.80 / +3.57%
|
23.50
|
23.50
|
22.40
|
23.20
|
23.20
|
0.83
|
4,400
|
|
|
5/18/2012
|
-2.50 / -10.04%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
0.80
|
7,800
|
|
|
5/17/2012
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
0.89
|
500
|
|
|
5/16/2012
|
+0.20 / +0.81%
|
25.30
|
25.30
|
24.50
|
25.00
|
25.00
|
0.89
|
7,000
|
|
|
5/15/2012
|
-1.80 / -6.77%
|
24.90
|
24.90
|
24.80
|
24.80
|
24.80
|
0.89
|
2,200
|
|
|
5/14/2012
|
-1.60 / -5.67%
|
27.00
|
27.00
|
26.50
|
26.60
|
26.60
|
0.95
|
6,600
|
|
|
5/11/2012
|
-5.30 / -15.82%
|
28.40
|
28.40
|
27.00
|
28.20
|
28.20
|
1.01
|
14,800
|
|
|
5/10/2012
|
-1.30 / -3.74%
|
37.20
|
37.20
|
33.50
|
33.50
|
33.50
|
1.01
|
20,900
|
|
|
5/9/2012
|
+1.30 / +3.88%
|
33.70
|
34.90
|
33.70
|
34.80
|
34.80
|
1.05
|
17,200
|
|
|
5/8/2012
|
-0.40 / -1.18%
|
33.90
|
34.00
|
33.10
|
33.50
|
33.50
|
1.01
|
31,175
|
|
|
5/7/2012
|
0.00 / 0.00%
|
34.50
|
34.70
|
32.50
|
33.90
|
33.90
|
1.03
|
35,200
|
|
|
5/4/2012
|
+1.20 / +3.67%
|
32.90
|
34.80
|
32.90
|
33.90
|
33.90
|
1.03
|
26,500
|
|
|
5/3/2012
|
-2.10 / -6.03%
|
32.50
|
33.70
|
32.40
|
32.70
|
32.70
|
0.99
|
13,000
|
|
|
5/2/2012
|
-2.60 / -6.95%
|
37.40
|
39.00
|
34.80
|
34.80
|
34.80
|
1.05
|
33,700
|
|
|
4/27/2012
|
+2.40 / +6.86%
|
37.40
|
37.40
|
35.00
|
37.40
|
37.40
|
1.13
|
38,320
|
|
|
4/26/2012
|
+2.20 / +6.71%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
1.06
|
44,500
|
|
|
4/25/2012
|
+2.10 / +6.84%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
0.99
|
15,000
|
|
|
4/24/2012
|
+2.00 / +6.97%
|
30.70
|
30.70
|
30.60
|
30.70
|
30.70
|
0.93
|
56,900
|
|
|
4/23/2012
|
+1.40 / +5.13%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
0.87
|
18,800
|
|
|
4/20/2012
|
+1.60 / +6.23%
|
25.70
|
27.40
|
25.70
|
27.30
|
27.30
|
0.83
|
4,200
|
|
|
4/19/2012
|
0.00 / 0.00%
|
25.20
|
25.80
|
25.00
|
25.70
|
25.70
|
0.78
|
32,000
|
|
|
4/18/2012
|
+0.80 / +3.21%
|
25.00
|
25.70
|
24.90
|
25.70
|
25.70
|
0.78
|
6,800
|
|
|
4/17/2012
|
+0.50 / +2.05%
|
24.40
|
25.10
|
24.40
|
24.90
|
24.90
|
0.75
|
2,700
|
|
|
4/16/2012
|
-0.20 / -0.81%
|
24.00
|
24.80
|
24.00
|
24.40
|
24.40
|
0.74
|
4,900
|
|
|