|
Closing price on 10/31/2008
|
|
| Open |
32.30 |
| High |
35.00 |
| Low |
32.30 |
| Volume |
43,300 |
| Split-adjusted Price |
8.51 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2008
|
+1.00 / +2.94%
|
32.30
|
35.00
|
32.30
|
35.00
|
35.00
|
8.51
|
43,300
|
|
|
10/30/2008
|
+0.70 / +2.10%
|
32.70
|
34.80
|
32.70
|
34.00
|
34.00
|
8.26
|
14,220
|
|
|
10/29/2008
|
-0.30 / -0.89%
|
34.70
|
34.70
|
33.30
|
33.30
|
33.30
|
8.09
|
800
|
|
|
10/28/2008
|
+1.50 / +4.67%
|
30.50
|
33.60
|
30.50
|
33.60
|
33.60
|
8.17
|
3,250
|
|
|
10/27/2008
|
+1.50 / +4.90%
|
29.10
|
32.10
|
29.10
|
32.10
|
32.10
|
7.80
|
6,930
|
|
|
10/24/2008
|
-1.60 / -4.97%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.60
|
7.44
|
15,530
|
|
|
10/23/2008
|
0.00 / 0.00%
|
30.70
|
32.20
|
30.60
|
32.20
|
32.20
|
7.83
|
2,100
|
|
|
10/22/2008
|
-1.40 / -4.17%
|
32.20
|
33.60
|
32.20
|
32.20
|
32.20
|
7.83
|
5,130
|
|
|
10/21/2008
|
+1.60 / +5.00%
|
33.60
|
33.60
|
32.50
|
33.60
|
33.60
|
8.17
|
5,060
|
|
|
10/20/2008
|
-0.30 / -0.93%
|
33.50
|
33.50
|
31.90
|
32.00
|
32.00
|
7.78
|
3,470
|
|
|
10/17/2008
|
0.00 / 0.00%
|
32.30
|
33.60
|
30.80
|
32.30
|
32.30
|
7.85
|
4,910
|
|
|
10/16/2008
|
0.00 / 0.00%
|
30.70
|
33.90
|
30.70
|
32.30
|
32.30
|
7.85
|
2,470
|
|
|
10/15/2008
|
+1.50 / +4.87%
|
32.30
|
32.30
|
30.80
|
32.30
|
32.30
|
7.85
|
4,420
|
|
|
10/14/2008
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
7.49
|
10
|
|
|
10/13/2008
|
-1.00 / -3.29%
|
31.90
|
31.90
|
29.40
|
29.40
|
29.40
|
7.15
|
11,620
|
|
|
10/10/2008
|
-1.60 / -5.00%
|
30.50
|
30.50
|
30.40
|
30.40
|
30.40
|
7.39
|
1,980
|
|
|
10/9/2008
|
0.00 / 0.00%
|
30.40
|
32.00
|
30.40
|
32.00
|
32.00
|
7.78
|
3,840
|
|
|
10/8/2008
|
-0.30 / -0.93%
|
33.80
|
33.80
|
31.00
|
32.00
|
32.00
|
7.78
|
2,420
|
|
|
10/7/2008
|
-1.70 / -5.00%
|
32.30
|
32.40
|
32.30
|
32.30
|
32.30
|
7.85
|
8,610
|
|
|
10/6/2008
|
-1.00 / -2.86%
|
33.40
|
34.00
|
33.40
|
34.00
|
34.00
|
8.26
|
3,690
|
|
|
10/3/2008
|
-0.40 / -1.13%
|
34.70
|
35.00
|
34.50
|
35.00
|
35.00
|
8.51
|
2,250
|
|
|
10/2/2008
|
+0.30 / +0.85%
|
35.00
|
35.40
|
34.00
|
35.40
|
35.40
|
8.61
|
11,040
|
|
|
10/1/2008
|
+0.10 / +0.29%
|
33.50
|
35.10
|
33.50
|
35.10
|
35.10
|
8.53
|
10,270
|
|
|
9/30/2008
|
-0.20 / -0.57%
|
33.50
|
35.00
|
33.50
|
35.00
|
35.00
|
8.51
|
20,700
|
|
|
9/29/2008
|
0.00 / 0.00%
|
35.50
|
35.80
|
33.80
|
35.20
|
35.20
|
8.56
|
10,100
|
|
|
9/26/2008
|
+0.30 / +0.86%
|
34.90
|
36.30
|
33.20
|
35.20
|
35.20
|
8.56
|
14,630
|
|
|
9/25/2008
|
+1.10 / +3.25%
|
34.00
|
35.00
|
34.00
|
34.90
|
34.90
|
8.48
|
11,010
|
|
|
9/24/2008
|
0.00 / 0.00%
|
33.00
|
33.80
|
33.00
|
33.80
|
33.80
|
8.22
|
9,580
|
|
|
9/23/2008
|
-1.70 / -4.79%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
8.22
|
9,930
|
|
|
9/22/2008
|
+1.60 / +4.72%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
8.63
|
18,580
|
|
|