|
Closing price on 11/23/2009
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
19,800 |
| Split-adjusted Price |
8.82 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2009
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.50
|
16.80
|
16.80
|
8.82
|
19,800
|
|
|
11/20/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
8.93
|
32,700
|
|
|
11/19/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.50
|
17.00
|
17.00
|
8.93
|
20,100
|
|
|
11/18/2009
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.30
|
17.00
|
17.00
|
8.93
|
24,400
|
|
|
11/17/2009
|
+0.60 / +3.64%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.10
|
8.98
|
4,500
|
|
|
11/16/2009
|
-1.40 / -7.82%
|
18.20
|
18.20
|
16.50
|
16.50
|
16.50
|
8.67
|
55,800
|
|
|
11/13/2009
|
-0.30 / -1.65%
|
18.00
|
18.00
|
17.10
|
17.90
|
17.90
|
9.40
|
6,500
|
|
|
11/12/2009
|
+0.60 / +3.41%
|
18.50
|
18.50
|
17.50
|
18.20
|
18.20
|
9.56
|
13,100
|
|
|
11/11/2009
|
+0.60 / +3.53%
|
17.40
|
17.60
|
17.00
|
17.60
|
17.60
|
9.24
|
25,100
|
|
|
11/10/2009
|
-0.10 / -0.58%
|
16.60
|
17.00
|
16.30
|
17.00
|
17.00
|
8.93
|
5,900
|
|
|
11/9/2009
|
-1.30 / -7.07%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
8.98
|
24,300
|
|
|
11/6/2009
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.40
|
9.66
|
66,800
|
|
|
11/5/2009
|
+0.30 / +1.78%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.20
|
9.03
|
32,800
|
|
|
11/4/2009
|
+0.60 / +3.68%
|
15.50
|
16.90
|
15.50
|
16.90
|
16.90
|
8.88
|
43,600
|
|
|
11/3/2009
|
-1.20 / -6.86%
|
17.60
|
17.70
|
16.30
|
16.30
|
16.30
|
8.56
|
41,700
|
|
|
11/2/2009
|
-1.20 / -6.42%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.50
|
9.19
|
21,800
|
|
|
10/30/2009
|
+0.60 / +3.31%
|
18.10
|
19.00
|
18.10
|
18.70
|
18.70
|
9.82
|
38,300
|
|
|
10/29/2009
|
-1.10 / -5.73%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
9.51
|
84,800
|
|
|
10/28/2009
|
-1.30 / -6.34%
|
19.10
|
20.00
|
19.10
|
19.20
|
19.20
|
10.08
|
108,000
|
|
|
10/27/2009
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
10.77
|
9,100
|
|
|
10/26/2009
|
-0.80 / -3.72%
|
21.00
|
23.00
|
20.30
|
20.70
|
20.70
|
10.87
|
266,500
|
|
|
10/23/2009
|
+1.00 / +4.88%
|
21.90
|
21.90
|
21.00
|
21.50
|
21.50
|
11.29
|
314,600
|
|
|
10/22/2009
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.50
|
10.77
|
236,400
|
|
|
10/21/2009
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
10.08
|
148,900
|
|
|
10/20/2009
|
+1.20 / +7.14%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
9.45
|
160,800
|
|
|
10/19/2009
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.50
|
16.80
|
16.80
|
8.82
|
69,300
|
|
|
10/16/2009
|
-0.50 / -2.86%
|
18.00
|
18.00
|
16.60
|
17.00
|
17.00
|
8.93
|
94,200
|
|
|
10/15/2009
|
+0.10 / +0.57%
|
17.70
|
18.00
|
17.20
|
17.50
|
17.50
|
9.19
|
127,600
|
|
|
10/14/2009
|
+0.40 / +2.35%
|
17.00
|
17.40
|
16.60
|
17.40
|
17.40
|
9.14
|
92,400
|
|
|
10/13/2009
|
+0.80 / +4.94%
|
17.20
|
17.30
|
16.50
|
17.00
|
17.00
|
8.93
|
91,700
|
|
|