|
Closing price on 7/8/2010
|
|
| Open |
22.50 |
| High |
23.20 |
| Low |
22.40 |
| Volume |
133,900 |
| Split-adjusted Price |
12.52 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2010
|
+0.40 / +1.79%
|
22.50
|
23.20
|
22.40
|
22.80
|
22.80
|
12.52
|
133,900
|
|
|
7/7/2010
|
+0.90 / +4.19%
|
22.90
|
22.90
|
21.00
|
22.40
|
22.40
|
12.30
|
81,100
|
|
|
7/6/2010
|
-0.60 / -2.71%
|
22.00
|
22.10
|
21.00
|
21.50
|
21.50
|
11.80
|
53,000
|
|
|
7/5/2010
|
-1.50 / -6.36%
|
24.20
|
24.20
|
22.00
|
22.10
|
22.10
|
12.13
|
62,600
|
|
|
7/2/2010
|
-0.60 / -2.48%
|
25.00
|
25.00
|
23.00
|
23.60
|
23.60
|
12.96
|
20,000
|
|
|
7/1/2010
|
-0.40 / -1.63%
|
24.70
|
25.20
|
24.20
|
24.20
|
24.20
|
13.28
|
27,600
|
|
|
6/30/2010
|
+1.50 / +6.49%
|
24.00
|
24.70
|
23.10
|
24.60
|
24.60
|
13.50
|
224,300
|
|
|
6/29/2010
|
+1.50 / +6.94%
|
21.60
|
23.10
|
21.60
|
23.10
|
23.10
|
12.68
|
153,300
|
|
|
6/28/2010
|
+1.50 / +7.46%
|
20.20
|
21.60
|
20.20
|
21.60
|
21.60
|
11.86
|
109,400
|
|
|
6/25/2010
|
-0.30 / -1.47%
|
21.20
|
21.20
|
19.00
|
20.10
|
20.10
|
11.03
|
172,000
|
|
|
6/24/2010
|
+1.30 / +6.81%
|
19.10
|
20.40
|
19.10
|
20.40
|
20.40
|
11.20
|
82,600
|
|
|
6/23/2010
|
-0.10 / -0.52%
|
18.50
|
19.50
|
18.50
|
19.10
|
19.10
|
10.48
|
67,800
|
|
|
6/22/2010
|
+1.10 / +6.08%
|
18.00
|
19.20
|
18.00
|
19.20
|
19.20
|
10.54
|
123,700
|
|
|
6/21/2010
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
9.94
|
32,600
|
|
|
6/18/2010
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
9.88
|
33,500
|
|
|
6/17/2010
|
+0.50 / +2.87%
|
17.50
|
18.20
|
17.40
|
17.90
|
17.90
|
9.83
|
33,400
|
|
|
6/16/2010
|
-0.10 / -0.57%
|
17.50
|
17.90
|
17.40
|
17.40
|
17.40
|
9.55
|
44,900
|
|
|
6/15/2010
|
+0.10 / +0.57%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
9.61
|
10,400
|
|
|
6/14/2010
|
-1.00 / -5.43%
|
18.20
|
18.20
|
17.40
|
17.40
|
17.40
|
9.55
|
23,800
|
|
|
6/11/2010
|
+0.90 / +5.14%
|
17.10
|
18.50
|
17.00
|
18.40
|
18.40
|
10.10
|
53,400
|
|
|
6/10/2010
|
-0.10 / -0.57%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
9.61
|
35,300
|
|
|
6/9/2010
|
+1.10 / +6.67%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
9.66
|
62,300
|
|
|
6/8/2010
|
+0.20 / +1.23%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.50
|
9.06
|
3,300
|
|
|
6/7/2010
|
-0.90 / -5.23%
|
16.90
|
16.90
|
16.20
|
16.30
|
16.30
|
8.95
|
27,400
|
|
|
6/4/2010
|
-0.40 / -2.27%
|
17.00
|
17.30
|
16.30
|
17.20
|
17.20
|
9.44
|
16,100
|
|
|
6/3/2010
|
+1.10 / +6.67%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.60
|
9.66
|
73,000
|
|
|
6/2/2010
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
9.06
|
1,400
|
|
|
6/1/2010
|
+0.70 / +4.40%
|
16.20
|
16.90
|
16.20
|
16.60
|
16.60
|
9.11
|
3,100
|
|
|
5/31/2010
|
-1.10 / -6.47%
|
17.90
|
17.90
|
15.90
|
15.90
|
15.90
|
8.73
|
12,600
|
|
|
5/28/2010
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.33
|
15,400
|
|
|