|
Closing price on 1/19/2009
|
|
| Open |
31.60 |
| High |
33.40 |
| Low |
31.60 |
| Volume |
1,010 |
| Split-adjusted Price |
8.26 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2009
|
+0.30 / +0.91%
|
31.60
|
33.40
|
31.60
|
33.40
|
33.40
|
8.26
|
1,010
|
|
|
1/16/2009
|
-1.70 / -4.89%
|
33.20
|
33.20
|
33.10
|
33.10
|
33.10
|
8.19
|
1,120
|
|
|
1/15/2009
|
+1.50 / +4.50%
|
32.00
|
34.80
|
32.00
|
34.80
|
34.80
|
8.61
|
360
|
|
|
1/14/2009
|
-1.70 / -4.86%
|
35.00
|
35.00
|
33.30
|
33.30
|
33.30
|
8.24
|
2,410
|
|
|
1/13/2009
|
-1.00 / -2.78%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.66
|
10
|
|
|
1/12/2009
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
8.91
|
0
|
|
|
1/9/2009
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
8.91
|
0
|
|
|
1/8/2009
|
-0.70 / -1.91%
|
35.50
|
36.00
|
35.50
|
36.00
|
36.00
|
8.91
|
600
|
|
|
1/7/2009
|
-0.30 / -0.81%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
9.08
|
3,000
|
|
|
1/6/2009
|
+0.50 / +1.37%
|
35.50
|
37.00
|
35.50
|
37.00
|
37.00
|
9.15
|
20
|
|
|
1/5/2009
|
-1.50 / -3.95%
|
36.70
|
36.70
|
36.50
|
36.50
|
36.50
|
9.03
|
2,100
|
|
|
1/2/2009
|
+1.70 / +4.68%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
9.40
|
10
|
|
|
12/31/2008
|
+0.30 / +0.83%
|
34.70
|
36.30
|
34.70
|
36.30
|
36.30
|
8.98
|
14,780
|
|
|
12/30/2008
|
+0.30 / +0.84%
|
34.80
|
36.00
|
34.80
|
36.00
|
36.00
|
8.91
|
20,580
|
|
|
12/29/2008
|
+1.70 / +5.00%
|
33.40
|
35.70
|
33.40
|
35.70
|
35.70
|
8.83
|
5,010
|
|
|
12/26/2008
|
-1.00 / -2.86%
|
35.20
|
35.20
|
34.00
|
34.00
|
34.00
|
8.41
|
3,050
|
|
|
12/25/2008
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.00
|
35.00
|
35.00
|
8.66
|
10,340
|
|
|
12/24/2008
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.66
|
1,500
|
|
|
12/23/2008
|
0.00 / 0.00%
|
34.00
|
35.00
|
34.00
|
35.00
|
35.00
|
8.66
|
1,800
|
|
|
12/22/2008
|
-0.30 / -0.85%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.00
|
8.66
|
2,550
|
|
|
12/19/2008
|
+0.30 / +0.86%
|
34.00
|
35.30
|
34.00
|
35.30
|
35.30
|
8.73
|
24,370
|
|
|
12/18/2008
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.66
|
8,000
|
|
|
12/17/2008
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.50
|
35.00
|
35.00
|
8.66
|
4,120
|
|
|
12/16/2008
|
0.00 / 0.00%
|
33.50
|
35.00
|
33.40
|
35.00
|
35.00
|
8.66
|
15,730
|
|
|
12/15/2008
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.66
|
0
|
|
|
12/12/2008
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.50
|
35.00
|
35.00
|
8.66
|
12,100
|
|
|
12/11/2008
|
+0.40 / +1.16%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
8.63
|
5,000
|
|
|
12/10/2008
|
-0.30 / -0.86%
|
33.80
|
34.50
|
33.80
|
34.50
|
34.50
|
8.39
|
7,200
|
|
|
12/9/2008
|
0.00 / 0.00%
|
33.50
|
34.80
|
33.50
|
34.80
|
34.80
|
8.46
|
8,810
|
|
|
12/8/2008
|
0.00 / 0.00%
|
33.50
|
34.80
|
33.50
|
34.80
|
34.80
|
8.46
|
2,530
|
|
|