|
Closing price on 6/12/2008
|
|
| Open |
26.40 |
| High |
26.60 |
| Low |
26.00 |
| Volume |
3,660 |
| Split-adjusted Price |
5.68 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2008
|
+0.10 / +0.38%
|
26.40
|
26.60
|
26.00
|
26.50
|
26.50
|
5.68
|
3,660
|
|
|
6/11/2008
|
-0.50 / -1.86%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.66
|
8,120
|
|
|
6/10/2008
|
-0.50 / -1.82%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
5.76
|
110
|
|
|
6/9/2008
|
-0.50 / -1.79%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
5.87
|
10
|
|
|
6/6/2008
|
-0.50 / -1.76%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
5.98
|
60
|
|
|
6/5/2008
|
-0.50 / -1.73%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
6.09
|
110
|
|
|
6/4/2008
|
-0.50 / -1.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.19
|
500
|
|
|
6/3/2008
|
-0.60 / -2.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
6.30
|
10
|
|
|
6/2/2008
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.43
|
10
|
|
|
5/30/2008
|
-0.60 / -1.92%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
6.56
|
70
|
|
|
5/26/2008
|
-0.60 / -1.89%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
6.69
|
10
|
|
|
5/23/2008
|
-0.60 / -1.85%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
6.82
|
600
|
|
|
5/22/2008
|
-0.60 / -1.82%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
6.94
|
100
|
|
|
5/21/2008
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
7.07
|
0
|
|
|
5/20/2008
|
-0.60 / -1.79%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
7.07
|
1,100
|
|
|
5/19/2008
|
-0.60 / -1.75%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
7.20
|
1,000
|
|
|
5/16/2008
|
-0.60 / -1.72%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
7.33
|
5,680
|
|
|
5/15/2008
|
-0.70 / -1.97%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
7.46
|
1,010
|
|
|
5/14/2008
|
-0.70 / -1.93%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
7.61
|
10
|
|
|
5/13/2008
|
-0.70 / -1.90%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
7.76
|
120
|
|
|
5/12/2008
|
-0.70 / -1.86%
|
37.50
|
37.50
|
36.90
|
36.90
|
36.90
|
7.91
|
100
|
|
|
5/9/2008
|
-0.70 / -1.83%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
8.06
|
60
|
|
|
5/8/2008
|
-0.70 / -1.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
8.21
|
9,040
|
|
|
5/7/2008
|
-0.70 / -1.76%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
8.36
|
10,850
|
|
|
5/6/2008
|
-0.80 / -1.98%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
8.51
|
12,460
|
|
|
5/5/2008
|
-0.20 / -0.49%
|
40.50
|
40.60
|
40.50
|
40.50
|
40.50
|
8.68
|
9,600
|
|
|
4/29/2008
|
+0.70 / +1.75%
|
40.80
|
40.80
|
40.00
|
40.70
|
40.70
|
8.72
|
17,030
|
|
|
4/28/2008
|
+0.30 / +0.76%
|
39.10
|
40.00
|
39.10
|
40.00
|
40.00
|
8.57
|
9,290
|
|
|
4/25/2008
|
+0.70 / +1.79%
|
38.40
|
39.70
|
38.40
|
39.70
|
39.70
|
8.51
|
720
|
|
|
4/24/2008
|
+0.10 / +0.26%
|
38.20
|
39.10
|
38.20
|
39.00
|
39.00
|
8.36
|
8,560
|
|
|