|
Closing price on 7/29/2009
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.10 |
| Volume |
6,400 |
| Split-adjusted Price |
0.32 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2009
|
+0.60 / +3.61%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
0.32
|
6,400
|
|
|
7/28/2009
|
+1.00 / +6.41%
|
15.10
|
16.60
|
15.10
|
16.60
|
16.60
|
0.31
|
3,600
|
|
|
7/27/2009
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0.29
|
100
|
|
|
7/24/2009
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.00
|
14.90
|
14.90
|
0.28
|
900
|
|
|
7/23/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0.26
|
0
|
|
|
7/22/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0.26
|
2,000
|
|
|
7/21/2009
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0.26
|
500
|
|
|
7/20/2009
|
-0.30 / -2.14%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0.25
|
0
|
|
|
7/17/2009
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
14.00
|
14.00
|
0.26
|
1,000
|
|
|
7/16/2009
|
-1.00 / -6.67%
|
14.10
|
14.50
|
14.00
|
14.00
|
14.00
|
0.26
|
2,200
|
|
|
7/15/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.28
|
0
|
|
|
7/14/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.28
|
1,800
|
|
|
7/13/2009
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.28
|
100
|
|
|
7/10/2009
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0.30
|
100
|
|
|
7/9/2009
|
+0.10 / +0.67%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.00
|
0.28
|
3,400
|
|
|
7/8/2009
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0.28
|
0
|
|
|
7/7/2009
|
-0.90 / -5.84%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
0.27
|
900
|
|
|
7/6/2009
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0.28
|
100
|
|
|
7/3/2009
|
+0.90 / +6.67%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
0.27
|
1,300
|
|
|
7/2/2009
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0.25
|
0
|
|
|
7/1/2009
|
-1.10 / -7.59%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
0.25
|
1,700
|
|
|
6/30/2009
|
-0.50 / -3.33%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
0.27
|
1,500
|
|
|
6/29/2009
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.28
|
200
|
|
|
6/26/2009
|
-1.00 / -6.06%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
0.29
|
1,900
|
|
|
6/25/2009
|
-0.90 / -5.17%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.50
|
0.30
|
1,500
|
|
|
6/24/2009
|
+1.10 / +6.75%
|
16.00
|
17.40
|
16.00
|
17.40
|
17.40
|
0.32
|
1,600
|
|
|
6/23/2009
|
-1.20 / -6.86%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0.30
|
4,300
|
|
|
6/22/2009
|
-1.30 / -6.91%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
0.32
|
4,800
|
|
|
6/19/2009
|
+0.20 / +1.08%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
0.35
|
1,900
|
|
|
6/18/2009
|
-0.60 / -3.13%
|
20.50
|
20.50
|
18.60
|
18.60
|
18.60
|
0.34
|
2,200
|
|
|