|
Closing price on 9/3/2009
|
|
| Open |
17.70 |
| High |
18.90 |
| Low |
17.70 |
| Volume |
1,700 |
| Split-adjusted Price |
0.35 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2009
|
-0.10 / -0.53%
|
17.70
|
18.90
|
17.70
|
18.90
|
18.90
|
0.35
|
1,700
|
|
|
9/1/2009
|
+1.00 / +5.56%
|
18.00
|
19.10
|
18.00
|
19.00
|
19.00
|
0.35
|
1,400
|
|
|
8/31/2009
|
+0.10 / +0.56%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
0.33
|
3,900
|
|
|
8/28/2009
|
+0.90 / +5.29%
|
16.50
|
17.90
|
16.50
|
17.90
|
17.90
|
0.33
|
9,400
|
|
|
8/27/2009
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.10
|
17.00
|
17.00
|
0.31
|
500
|
|
|
8/26/2009
|
+0.70 / +4.29%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
0.31
|
3,900
|
|
|
8/25/2009
|
-0.70 / -4.12%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
0.30
|
1,500
|
|
|
8/24/2009
|
+0.50 / +3.03%
|
17.60
|
17.60
|
16.20
|
17.00
|
17.00
|
0.31
|
6,100
|
|
|
8/21/2009
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0.30
|
1,000
|
|
|
8/20/2009
|
-1.00 / -6.06%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0.29
|
100
|
|
|
8/19/2009
|
+0.40 / +2.48%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
0.30
|
600
|
|
|
8/18/2009
|
-1.00 / -5.85%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.10
|
0.30
|
2,300
|
|
|
8/17/2009
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
0.32
|
1,000
|
|
|
8/14/2009
|
+1.10 / +6.79%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
0.32
|
1,100
|
|
|
8/13/2009
|
+1.00 / +6.58%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
0.30
|
19,300
|
|
|
8/12/2009
|
-0.80 / -5.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
0.28
|
1,400
|
|
|
8/11/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0.30
|
0
|
|
|
8/10/2009
|
+0.90 / +5.96%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0.30
|
600
|
|
|
8/7/2009
|
-0.90 / -5.63%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
0.28
|
500
|
|
|
8/6/2009
|
-1.00 / -5.88%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.00
|
0.30
|
2,400
|
|
|
8/5/2009
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0.31
|
100
|
|
|
8/4/2009
|
-1.20 / -6.67%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0.31
|
300
|
|
|
8/3/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.33
|
100
|
|
|
7/31/2009
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.33
|
1,900
|
|
|
7/30/2009
|
-0.20 / -1.16%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.00
|
0.31
|
10,100
|
|
|
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
|
|
|