|
Closing price on 9/23/2009
|
|
| Open |
15.70 |
| High |
16.80 |
| Low |
15.50 |
| Volume |
93,200 |
| Split-adjusted Price |
8.67 |
|
|
CAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2009
|
+0.60 / +3.77%
|
15.70
|
16.80
|
15.50
|
16.50
|
16.50
|
8.67
|
93,200
|
|
|
9/22/2009
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.90
|
8.35
|
21,000
|
|
|
9/21/2009
|
-0.30 / -1.82%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.20
|
8.51
|
19,500
|
|
|
9/18/2009
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.30
|
16.50
|
16.50
|
8.67
|
16,300
|
|
|
9/17/2009
|
+0.20 / +1.20%
|
17.60
|
17.60
|
16.70
|
16.80
|
16.80
|
8.82
|
45,500
|
|
|
9/16/2009
|
+0.20 / +1.22%
|
16.10
|
16.60
|
16.00
|
16.60
|
16.60
|
8.72
|
32,700
|
|
|
9/15/2009
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
8.29
|
69,000
|
|
|
9/14/2009
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.00
|
8.09
|
54,900
|
|
|
9/11/2009
|
-0.60 / -3.61%
|
16.50
|
16.80
|
15.80
|
16.00
|
16.00
|
8.09
|
29,700
|
|
|
9/10/2009
|
-0.60 / -3.49%
|
17.80
|
17.80
|
16.50
|
16.60
|
16.60
|
8.40
|
25,300
|
|
|
9/9/2009
|
+1.10 / +6.83%
|
17.00
|
17.20
|
16.10
|
17.20
|
17.20
|
8.70
|
90,500
|
|
|
9/8/2009
|
+0.50 / +3.21%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.10
|
8.14
|
87,700
|
|
|
9/7/2009
|
+1.10 / +7.59%
|
14.50
|
15.60
|
14.50
|
15.60
|
15.60
|
7.89
|
64,200
|
|
|
9/4/2009
|
-0.40 / -2.68%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.50
|
7.33
|
12,700
|
|
|
9/3/2009
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.90
|
7.54
|
2,600
|
|
|
9/1/2009
|
-0.40 / -2.56%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
7.69
|
11,200
|
|
|
8/31/2009
|
+0.30 / +1.96%
|
16.00
|
16.20
|
15.00
|
15.60
|
15.60
|
7.89
|
31,500
|
|
|
8/28/2009
|
+0.30 / +2.00%
|
15.00
|
15.50
|
14.70
|
15.30
|
15.30
|
7.74
|
43,400
|
|
|
8/27/2009
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
7.59
|
15,800
|
|
|
8/26/2009
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.60
|
7.38
|
34,200
|
|
|
8/25/2009
|
+0.10 / +0.69%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
7.33
|
19,200
|
|
|
8/24/2009
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.80
|
14.40
|
14.40
|
7.28
|
51,000
|
|
|
8/21/2009
|
+0.10 / +0.72%
|
13.80
|
14.50
|
13.80
|
14.00
|
14.00
|
7.08
|
24,700
|
|
|
8/20/2009
|
-0.40 / -2.80%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.90
|
7.03
|
5,000
|
|
|
8/19/2009
|
+0.40 / +2.88%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.30
|
7.23
|
11,700
|
|
|
8/18/2009
|
-0.10 / -0.71%
|
13.80
|
14.40
|
13.80
|
13.90
|
13.90
|
7.03
|
12,300
|
|
|
8/17/2009
|
-0.60 / -4.11%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
7.08
|
28,700
|
|
|
8/14/2009
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.38
|
8,500
|
|
|
8/13/2009
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.60
|
14.60
|
7.38
|
8,500
|
|
|
8/12/2009
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
7.38
|
900
|
|
|