|
Closing price on 6/16/2009
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
21.70 |
| Volume |
51,200 |
| Split-adjusted Price |
0.38 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2009
|
-1.30 / -5.65%
|
23.00
|
23.00
|
21.70
|
21.70
|
21.70
|
0.38
|
51,200
|
|
|
6/15/2009
|
0.00 / 0.00%
|
24.60
|
24.60
|
22.00
|
23.00
|
23.00
|
0.40
|
11,200
|
|
|
6/12/2009
|
+1.30 / +5.99%
|
23.00
|
23.00
|
22.50
|
23.00
|
23.00
|
0.40
|
46,900
|
|
|
6/11/2009
|
+1.30 / +6.37%
|
20.50
|
21.70
|
20.50
|
21.70
|
21.70
|
0.38
|
31,300
|
|
|
6/10/2009
|
+1.20 / +6.25%
|
20.50
|
20.50
|
19.20
|
20.40
|
20.40
|
0.36
|
34,200
|
|
|
6/9/2009
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
0.33
|
7,000
|
|
|
6/8/2009
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.31
|
1,000
|
|
|
6/5/2009
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0.29
|
3,100
|
|
|
6/4/2009
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0.28
|
8,200
|
|
|
6/3/2009
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.80
|
0.26
|
3,000
|
|
|
6/2/2009
|
+0.90 / +6.92%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
0.24
|
5,000
|
|
|
6/1/2009
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0.23
|
2,600
|
|
|
5/29/2009
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
0.24
|
5,700
|
|
|
5/28/2009
|
+0.10 / +0.72%
|
13.00
|
14.50
|
13.00
|
13.90
|
13.90
|
0.24
|
3,900
|
|
|
5/27/2009
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0.24
|
5,400
|
|
|
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
|
|
|