|
Closing price on 5/28/2009
|
|
| Open |
13.20 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
88,260 |
| Split-adjusted Price |
6.68 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2009
|
-0.60 / -4.35%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.20
|
6.68
|
88,260
|
|
|
5/27/2009
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.30
|
13.80
|
13.80
|
6.98
|
51,460
|
|
|
5/26/2009
|
-0.50 / -3.45%
|
14.90
|
15.00
|
13.80
|
14.00
|
14.00
|
7.08
|
57,210
|
|
|
5/25/2009
|
+0.50 / +3.57%
|
14.00
|
14.50
|
13.70
|
14.50
|
14.50
|
7.33
|
55,670
|
|
|
5/22/2009
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.70
|
14.00
|
14.00
|
7.08
|
19,300
|
|
|
5/21/2009
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
7.28
|
73,880
|
|
|
5/20/2009
|
+0.60 / +4.55%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.80
|
6.98
|
64,870
|
|
|
5/19/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
6.68
|
57,280
|
|
|
5/18/2009
|
-0.30 / -2.33%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
6.37
|
11,400
|
|
|
5/15/2009
|
+0.40 / +3.20%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.90
|
6.52
|
18,710
|
|
|
5/14/2009
|
-0.30 / -2.34%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
6.32
|
21,200
|
|
|
5/13/2009
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
6.47
|
34,080
|
|
|
5/12/2009
|
+0.30 / +2.31%
|
12.70
|
13.50
|
12.70
|
13.30
|
13.30
|
6.73
|
150,450
|
|
|
5/11/2009
|
-0.20 / -1.52%
|
13.00
|
13.40
|
12.80
|
13.00
|
13.00
|
6.57
|
60,450
|
|
|
5/8/2009
|
+0.50 / +3.94%
|
12.80
|
13.30
|
12.80
|
13.20
|
13.20
|
6.68
|
58,360
|
|
|
5/7/2009
|
-0.80 / -5.93%
|
13.50
|
13.50
|
12.70
|
12.70
|
12.70
|
6.42
|
25,830
|
|
|
5/6/2009
|
+0.10 / +0.75%
|
12.90
|
13.60
|
12.90
|
13.50
|
13.29
|
6.83
|
87,140
|
|
|
5/5/2009
|
+0.20 / +1.52%
|
13.80
|
13.80
|
13.20
|
13.40
|
13.40
|
6.78
|
59,870
|
|
|
5/4/2009
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
6.68
|
125,480
|
|
|
4/29/2009
|
+0.60 / +5.00%
|
12.00
|
12.60
|
11.90
|
12.60
|
12.60
|
6.37
|
75,310
|
|
|
4/28/2009
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.60
|
12.00
|
12.00
|
6.07
|
25,710
|
|
|
4/27/2009
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.90
|
6.02
|
36,370
|
|
|
4/24/2009
|
+0.20 / +1.79%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
5.77
|
31,560
|
|
|
4/23/2009
|
-0.30 / -2.61%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.20
|
5.56
|
35,220
|
|
|
4/22/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
5.71
|
47,330
|
|
|
4/21/2009
|
-0.20 / -1.79%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
5.46
|
44,340
|
|
|
4/20/2009
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.56
|
33,040
|
|
|
4/17/2009
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.60
|
11.70
|
11.70
|
5.81
|
53,470
|
|
|
4/16/2009
|
+0.30 / +2.52%
|
12.20
|
12.30
|
11.90
|
12.20
|
12.20
|
6.06
|
54,350
|
|
|
4/15/2009
|
-0.50 / -4.03%
|
11.90
|
12.60
|
11.90
|
11.90
|
11.90
|
5.91
|
41,920
|
|
|