|
Closing price on 8/5/2010
|
|
| Open |
23.00 |
| High |
24.60 |
| Low |
23.00 |
| Volume |
8,800 |
| Split-adjusted Price |
13.17 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2010
|
0.00 / 0.00%
|
23.00
|
24.60
|
23.00
|
24.00
|
24.00
|
13.17
|
8,800
|
|
|
8/4/2010
|
-1.60 / -6.25%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.00
|
13.17
|
4,400
|
|
|
8/3/2010
|
-1.80 / -6.57%
|
27.30
|
27.30
|
25.60
|
25.60
|
25.60
|
14.05
|
9,000
|
|
|
8/2/2010
|
+0.30 / +1.11%
|
29.40
|
29.40
|
27.40
|
27.40
|
27.40
|
15.04
|
5,600
|
|
|
7/30/2010
|
-1.70 / -5.90%
|
29.50
|
30.30
|
27.10
|
27.10
|
27.10
|
14.88
|
9,800
|
|
|
7/29/2010
|
-0.10 / -0.35%
|
29.10
|
29.20
|
26.20
|
28.80
|
28.80
|
15.81
|
18,200
|
|
|
7/28/2010
|
+0.90 / +3.21%
|
28.00
|
29.00
|
26.30
|
28.90
|
28.90
|
15.86
|
41,400
|
|
|
7/27/2010
|
-0.90 / -3.11%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.00
|
15.37
|
42,700
|
|
|
7/26/2010
|
+0.20 / +0.70%
|
29.50
|
30.20
|
28.70
|
28.90
|
28.90
|
15.86
|
64,100
|
|
|
7/23/2010
|
+1.50 / +5.51%
|
28.50
|
28.70
|
26.60
|
28.70
|
28.70
|
15.75
|
49,700
|
|
|
7/22/2010
|
+0.20 / +0.74%
|
26.00
|
27.20
|
24.60
|
27.20
|
27.20
|
14.93
|
132,700
|
|
|
7/21/2010
|
+0.50 / +1.89%
|
24.40
|
27.10
|
24.30
|
27.00
|
27.00
|
14.82
|
72,700
|
|
|
7/20/2010
|
-0.30 / -1.12%
|
25.50
|
28.00
|
25.00
|
26.50
|
26.50
|
14.55
|
56,900
|
|
|
7/19/2010
|
+1.50 / +5.93%
|
25.30
|
26.80
|
25.30
|
26.80
|
26.80
|
14.71
|
33,500
|
|
|
7/16/2010
|
+1.70 / +7.20%
|
24.00
|
25.30
|
24.00
|
25.30
|
25.30
|
13.89
|
115,100
|
|
|
7/15/2010
|
+0.50 / +2.16%
|
23.50
|
23.90
|
23.50
|
23.60
|
23.60
|
12.96
|
53,200
|
|
|
7/14/2010
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.10
|
23.10
|
23.10
|
12.68
|
13,800
|
|
|
7/13/2010
|
0.00 / 0.00%
|
23.40
|
25.00
|
22.00
|
23.10
|
23.10
|
12.68
|
51,800
|
|
|
7/12/2010
|
-0.10 / -0.43%
|
23.10
|
23.70
|
22.90
|
23.10
|
23.10
|
12.68
|
111,200
|
|
|
7/9/2010
|
+0.40 / +1.75%
|
23.00
|
24.00
|
22.50
|
23.20
|
23.20
|
12.74
|
194,400
|
|
|
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
|
|
|