|
Closing price on 5/19/2010
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
17.80 |
| Volume |
82,800 |
| Split-adjusted Price |
9.35 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2010
|
-0.90 / -4.81%
|
19.20
|
19.20
|
17.80
|
17.80
|
17.80
|
9.35
|
82,800
|
|
|
5/18/2010
|
+1.50 / +8.72%
|
17.80
|
18.70
|
17.60
|
18.70
|
18.70
|
9.82
|
141,000
|
|
|
5/17/2010
|
-0.30 / -1.71%
|
17.70
|
18.00
|
17.20
|
17.20
|
17.20
|
9.03
|
78,900
|
|
|
5/14/2010
|
+1.00 / +6.06%
|
16.80
|
17.50
|
16.50
|
17.50
|
17.50
|
9.19
|
136,100
|
|
|
5/13/2010
|
-0.70 / -4.07%
|
16.30
|
17.80
|
16.20
|
16.50
|
16.50
|
8.67
|
89,100
|
|
|
5/12/2010
|
-1.30 / -7.03%
|
18.50
|
18.50
|
17.00
|
17.20
|
17.20
|
9.03
|
42,700
|
|
|
5/11/2010
|
+0.20 / +1.09%
|
17.10
|
18.50
|
17.10
|
18.50
|
18.50
|
9.72
|
49,800
|
|
|
5/10/2010
|
-0.60 / -3.17%
|
20.00
|
20.00
|
17.50
|
18.30
|
18.30
|
9.61
|
55,500
|
|
|
5/7/2010
|
+0.90 / +5.00%
|
18.50
|
18.90
|
18.10
|
18.90
|
18.90
|
9.93
|
145,100
|
|
|
5/6/2010
|
+1.00 / +5.88%
|
17.00
|
18.00
|
16.90
|
18.00
|
18.00
|
9.45
|
102,600
|
|
|
5/5/2010
|
-0.30 / -1.73%
|
17.10
|
17.30
|
16.70
|
17.00
|
17.00
|
8.93
|
33,500
|
|
|
5/4/2010
|
+1.10 / +6.79%
|
16.20
|
17.30
|
16.20
|
17.30
|
17.30
|
9.09
|
75,200
|
|
|
4/29/2010
|
0.00 / 0.00%
|
16.20
|
16.70
|
16.00
|
16.20
|
16.20
|
8.51
|
14,400
|
|
|
4/28/2010
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
8.51
|
9,400
|
|
|
4/27/2010
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
8.46
|
14,500
|
|
|
4/26/2010
|
-0.10 / -0.62%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
8.40
|
15,500
|
|
|
4/22/2010
|
-0.30 / -1.83%
|
17.00
|
17.30
|
16.00
|
16.10
|
16.10
|
8.46
|
34,500
|
|
|
4/21/2010
|
+0.90 / +5.81%
|
15.50
|
16.40
|
15.50
|
16.40
|
16.40
|
8.61
|
53,400
|
|
|
4/20/2010
|
+0.30 / +1.97%
|
15.10
|
15.70
|
15.10
|
15.50
|
15.50
|
8.14
|
12,000
|
|
|
4/19/2010
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
7.98
|
11,700
|
|
|
4/16/2010
|
+0.50 / +3.38%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
8.04
|
13,700
|
|
|
4/15/2010
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
7.77
|
10,900
|
|
|
4/14/2010
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.93
|
0
|
|
|
4/13/2010
|
-0.20 / -1.32%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
7.88
|
9,800
|
|
|
4/12/2010
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
7.98
|
12,900
|
|
|
4/9/2010
|
+0.30 / +2.04%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.00
|
7.88
|
12,900
|
|
|
4/8/2010
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.70
|
7.72
|
18,300
|
|
|
4/7/2010
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
7.72
|
700
|
|
|
4/6/2010
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
7.77
|
2,100
|
|
|
4/5/2010
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
7.72
|
600
|
|
|