|
Closing price on 2/23/2010
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
5,600 |
| Split-adjusted Price |
7.67 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2010
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
7.67
|
5,600
|
|
|
2/22/2010
|
+0.20 / +1.39%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
7.67
|
9,100
|
|
|
2/12/2010
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
7.56
|
3,800
|
|
|
2/11/2010
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
7.51
|
2,300
|
|
|
2/10/2010
|
+0.30 / +2.16%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.20
|
7.46
|
8,400
|
|
|
2/9/2010
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.90
|
7.30
|
10,100
|
|
|
2/8/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
14.00
|
7.35
|
6,600
|
|
|
2/5/2010
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
7.35
|
3,500
|
|
|
2/4/2010
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.30
|
7.51
|
5,600
|
|
|
2/3/2010
|
-0.10 / -0.69%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
7.51
|
8,500
|
|
|
2/2/2010
|
+0.20 / +1.41%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
7.56
|
3,500
|
|
|
2/1/2010
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.20
|
14.20
|
7.46
|
6,500
|
|
|
1/29/2010
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
7.46
|
3,600
|
|
|
1/28/2010
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
7.46
|
7,900
|
|
|
1/27/2010
|
-0.60 / -4.05%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
7.46
|
2,900
|
|
|
1/26/2010
|
+0.80 / +5.71%
|
14.60
|
14.80
|
14.30
|
14.80
|
14.80
|
7.77
|
10,200
|
|
|
1/25/2010
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
7.35
|
6,100
|
|
|
1/22/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.25
|
400
|
|
|
1/21/2010
|
-0.30 / -2.13%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
7.25
|
7,500
|
|
|
1/20/2010
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.10
|
7.41
|
8,100
|
|
|
1/19/2010
|
+0.20 / +1.43%
|
14.70
|
14.70
|
14.10
|
14.20
|
14.20
|
7.46
|
4,000
|
|
|
1/18/2010
|
-1.00 / -6.67%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
7.35
|
22,300
|
|
|
1/15/2010
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
7.88
|
1,000
|
|
|
1/14/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
7.88
|
2,900
|
|
|
1/13/2010
|
+0.60 / +4.17%
|
14.90
|
15.00
|
14.00
|
15.00
|
15.00
|
7.88
|
10,800
|
|
|
1/12/2010
|
-0.60 / -4.00%
|
15.50
|
15.50
|
14.40
|
14.40
|
14.40
|
7.56
|
5,700
|
|
|
1/11/2010
|
-0.40 / -2.60%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.00
|
7.88
|
14,500
|
|
|
1/8/2010
|
+0.40 / +2.67%
|
15.70
|
16.10
|
15.30
|
15.40
|
15.40
|
8.09
|
33,800
|
|
|
1/7/2010
|
-0.50 / -3.23%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
7.88
|
30,900
|
|
|
1/6/2010
|
-0.30 / -1.90%
|
14.80
|
15.60
|
14.80
|
15.50
|
15.50
|
8.14
|
18,200
|
|
|