|
Closing price on 7/13/2009
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
4,600 |
| Split-adjusted Price |
6.98 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2009
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.80
|
6.98
|
4,600
|
|
|
7/10/2009
|
-0.50 / -3.45%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
7.08
|
10,500
|
|
|
7/9/2009
|
+0.40 / +2.84%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.50
|
7.33
|
2,900
|
|
|
7/8/2009
|
-1.00 / -6.62%
|
14.60
|
14.90
|
14.10
|
14.10
|
14.10
|
7.13
|
19,400
|
|
|
7/7/2009
|
-0.60 / -3.82%
|
15.90
|
15.90
|
14.80
|
15.10
|
15.10
|
7.64
|
9,800
|
|
|
7/6/2009
|
+0.50 / +3.29%
|
15.00
|
15.90
|
14.80
|
15.70
|
15.70
|
7.94
|
18,700
|
|
|
7/3/2009
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
7.69
|
1,100
|
|
|
7/2/2009
|
+0.40 / +2.74%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.00
|
7.59
|
6,400
|
|
|
7/1/2009
|
-0.60 / -3.95%
|
15.50
|
15.50
|
14.30
|
14.60
|
14.60
|
7.38
|
25,600
|
|
|
6/30/2009
|
-0.10 / -0.65%
|
15.70
|
15.80
|
15.00
|
15.20
|
15.20
|
7.69
|
45,300
|
|
|
6/29/2009
|
-0.20 / -1.29%
|
15.20
|
15.90
|
14.90
|
15.30
|
15.30
|
7.74
|
24,200
|
|
|
6/26/2009
|
+0.50 / +3.33%
|
15.50
|
15.70
|
15.00
|
15.50
|
15.50
|
7.84
|
13,200
|
|
|
6/25/2009
|
-1.00 / -6.25%
|
15.90
|
15.90
|
14.70
|
15.00
|
15.00
|
7.59
|
128,600
|
|
|
6/24/2009
|
0.00 / 0.00%
|
14.90
|
16.60
|
14.90
|
16.00
|
16.00
|
8.09
|
88,000
|
|
|
6/23/2009
|
-1.20 / -6.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.09
|
27,700
|
|
|
6/22/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.70
|
5,000
|
|
|
6/19/2009
|
-1.30 / -7.03%
|
18.50
|
19.60
|
17.20
|
17.20
|
17.20
|
8.70
|
55,300
|
|
|
6/18/2009
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.50
|
9.36
|
164,100
|
|
|
6/17/2009
|
+1.10 / +6.63%
|
17.60
|
17.70
|
16.60
|
17.70
|
17.70
|
8.95
|
235,200
|
|
|
6/16/2009
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.40
|
201,300
|
|
|
6/15/2009
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.89
|
11,200
|
|
|
6/12/2009
|
+0.70 / +5.04%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.38
|
2,200
|
|
|
6/1/2009
|
+0.40 / +2.96%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.90
|
7.03
|
15,810
|
|
|
5/29/2009
|
+0.30 / +2.27%
|
13.80
|
13.80
|
13.10
|
13.50
|
13.50
|
6.83
|
26,720
|
|
|
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
|
|
|