|
Closing price on 8/18/2010
|
|
| Open |
20.80 |
| High |
21.10 |
| Low |
20.80 |
| Volume |
900 |
| Split-adjusted Price |
0.41 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.80
|
21.10
|
21.10
|
0.41
|
900
|
|
|
8/17/2010
|
-1.20 / -5.41%
|
20.70
|
22.90
|
20.70
|
21.00
|
21.00
|
0.41
|
800
|
|
|
8/16/2010
|
+1.20 / +5.71%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.20
|
0.43
|
1,100
|
|
|
8/13/2010
|
+0.40 / +1.94%
|
20.40
|
21.00
|
20.40
|
21.00
|
21.00
|
0.41
|
10,100
|
|
|
8/12/2010
|
-1.60 / -7.21%
|
23.30
|
23.30
|
20.60
|
20.60
|
20.60
|
0.40
|
7,000
|
|
|
8/11/2010
|
+1.50 / +7.25%
|
21.00
|
22.40
|
21.00
|
22.20
|
22.20
|
0.43
|
1,600
|
|
|
8/10/2010
|
-1.20 / -5.48%
|
23.20
|
23.20
|
20.70
|
20.70
|
20.70
|
0.41
|
2,300
|
|
|
8/9/2010
|
-1.00 / -4.37%
|
22.30
|
22.30
|
21.60
|
21.90
|
21.90
|
0.43
|
18,900
|
|
|
8/6/2010
|
-0.10 / -0.43%
|
22.50
|
24.40
|
22.50
|
22.90
|
22.90
|
0.45
|
1,300
|
|
|
8/5/2010
|
-1.60 / -6.50%
|
24.80
|
24.80
|
23.00
|
23.00
|
23.00
|
0.45
|
2,500
|
|
|
8/4/2010
|
-0.70 / -2.77%
|
24.60
|
24.60
|
23.70
|
24.60
|
24.60
|
0.48
|
3,100
|
|
|
8/3/2010
|
+1.50 / +6.30%
|
25.40
|
25.40
|
25.00
|
25.30
|
25.30
|
0.50
|
21,900
|
|
|
8/2/2010
|
+1.50 / +6.73%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.80
|
0.47
|
15,200
|
|
|
7/30/2010
|
+1.30 / +6.19%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
0.44
|
6,900
|
|
|
7/29/2010
|
-1.40 / -6.25%
|
20.90
|
21.10
|
20.90
|
21.00
|
21.00
|
0.41
|
12,800
|
|
|
7/28/2010
|
-1.60 / -6.67%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
0.44
|
4,200
|
|
|
7/27/2010
|
-0.50 / -2.04%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.00
|
0.47
|
10,800
|
|
|
7/26/2010
|
-0.30 / -1.21%
|
26.50
|
26.50
|
24.50
|
24.50
|
24.50
|
0.48
|
27,300
|
|
|
7/23/2010
|
+1.60 / +6.90%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
0.49
|
42,100
|
|
|
7/22/2010
|
+1.40 / +6.42%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0.45
|
10,200
|
|
|
7/21/2010
|
+0.90 / +4.31%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
0.43
|
3,300
|
|
|
7/20/2010
|
+1.70 / +8.85%
|
19.60
|
20.90
|
19.60
|
20.90
|
20.90
|
0.41
|
11,400
|
|
|
7/19/2010
|
-0.30 / -1.54%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.20
|
0.38
|
4,100
|
|
|
7/16/2010
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0.38
|
2,100
|
|
|
7/15/2010
|
-0.40 / -1.98%
|
19.20
|
19.80
|
19.20
|
19.80
|
19.80
|
0.39
|
1,600
|
|
|
7/14/2010
|
+0.70 / +3.59%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
0.40
|
1,000
|
|
|
7/13/2010
|
+0.50 / +2.63%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.50
|
0.38
|
2,000
|
|
|
7/12/2010
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
0.37
|
1,200
|
|
|
7/9/2010
|
+0.40 / +2.05%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.39
|
200
|
|
|
7/8/2010
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0.38
|
3,300
|
|
|