|
Closing price on 9/16/2011
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
1,800 |
| Split-adjusted Price |
0.51 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2011
|
-1.20 / -6.67%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
0.51
|
1,800
|
|
|
9/15/2011
|
+1.40 / +8.43%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.54
|
1,000
|
|
|
9/14/2011
|
-1.10 / -6.21%
|
17.50
|
18.00
|
16.60
|
16.60
|
16.60
|
0.50
|
14,600
|
|
|
9/13/2011
|
+1.10 / +6.63%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.70
|
0.54
|
8,100
|
|
|
9/12/2011
|
+0.60 / +3.75%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.60
|
0.50
|
400
|
|
|
9/9/2011
|
-0.70 / -4.19%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
0.48
|
1,300
|
|
|
9/8/2011
|
+0.40 / +2.45%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
0.51
|
1,200
|
|
|
9/7/2011
|
+1.10 / +7.24%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
0.49
|
5,700
|
|
|
9/6/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
0.46
|
4,000
|
|
|
9/5/2011
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.20
|
0.46
|
5,700
|
|
|
9/1/2011
|
+0.20 / +1.30%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.60
|
0.47
|
3,200
|
|
|
8/31/2011
|
+0.20 / +1.32%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.40
|
0.47
|
1,400
|
|
|
8/30/2011
|
+0.20 / +1.33%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
0.46
|
1,400
|
|
|
8/29/2011
|
+0.50 / +3.45%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
0.45
|
1,600
|
|
|
8/26/2011
|
-0.90 / -5.84%
|
15.40
|
15.50
|
14.50
|
14.50
|
14.50
|
0.44
|
5,900
|
|
|
8/25/2011
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0.47
|
500
|
|
|
8/24/2011
|
+0.30 / +2.00%
|
15.40
|
15.70
|
15.30
|
15.30
|
15.30
|
0.46
|
900
|
|
|
8/23/2011
|
-0.20 / -1.32%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
0.45
|
1,800
|
|
|
8/22/2011
|
+0.60 / +4.11%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
0.46
|
5,500
|
|
|
8/19/2011
|
-0.80 / -5.19%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
0.44
|
1,400
|
|
|
8/18/2011
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0.47
|
100
|
|
|
8/17/2011
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
0.46
|
1,700
|
|
|
8/16/2011
|
+0.50 / +3.42%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
0.46
|
1,500
|
|
|
8/15/2011
|
+0.60 / +4.29%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.60
|
0.44
|
1,600
|
|
|
8/12/2011
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
0.42
|
1,700
|
|
|
8/11/2011
|
+0.50 / +3.68%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
0.43
|
1,300
|
|
|
8/10/2011
|
-0.20 / -1.45%
|
14.50
|
14.50
|
13.50
|
13.60
|
13.60
|
0.41
|
2,800
|
|
|
8/9/2011
|
-0.90 / -6.12%
|
14.70
|
14.70
|
13.80
|
13.80
|
13.80
|
0.42
|
13,100
|
|
|
8/8/2011
|
-1.10 / -6.96%
|
14.90
|
15.50
|
14.70
|
14.70
|
14.70
|
0.44
|
5,500
|
|
|
8/5/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0.48
|
0
|
|
|