|
Closing price on 12/1/2008
|
|
| Open |
32.80 |
| High |
34.80 |
| Low |
32.80 |
| Volume |
5,390 |
| Split-adjusted Price |
8.41 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2008
|
+0.30 / +0.87%
|
32.80
|
34.80
|
32.80
|
34.60
|
34.60
|
8.41
|
5,390
|
|
|
11/28/2008
|
+0.30 / +0.88%
|
32.50
|
35.00
|
32.50
|
34.30
|
34.30
|
8.34
|
13,010
|
|
|
11/27/2008
|
+0.20 / +0.59%
|
32.30
|
34.00
|
32.30
|
34.00
|
34.00
|
8.26
|
4,330
|
|
|
11/26/2008
|
+0.40 / +1.20%
|
33.30
|
33.80
|
33.30
|
33.80
|
33.80
|
8.22
|
18,100
|
|
|
11/25/2008
|
-0.40 / -1.18%
|
32.20
|
33.40
|
32.20
|
33.40
|
33.40
|
8.12
|
2,030
|
|
|
11/24/2008
|
+0.10 / +0.30%
|
33.00
|
33.80
|
32.90
|
33.80
|
33.80
|
8.22
|
3,520
|
|
|
11/21/2008
|
0.00 / 0.00%
|
33.00
|
33.70
|
32.20
|
33.70
|
33.70
|
8.19
|
7,280
|
|
|
11/20/2008
|
+0.70 / +2.12%
|
33.90
|
33.90
|
33.00
|
33.70
|
33.70
|
8.19
|
2,090
|
|
|
11/19/2008
|
+1.10 / +3.45%
|
30.50
|
33.00
|
30.50
|
33.00
|
33.00
|
8.02
|
6,800
|
|
|
11/18/2008
|
-1.60 / -4.78%
|
33.50
|
33.50
|
31.90
|
31.90
|
31.90
|
7.75
|
1,720
|
|
|
11/17/2008
|
+0.10 / +0.30%
|
31.80
|
33.50
|
31.80
|
33.50
|
33.50
|
8.14
|
6,920
|
|
|
11/14/2008
|
+0.10 / +0.30%
|
34.90
|
34.90
|
33.40
|
33.40
|
33.40
|
8.12
|
5,030
|
|
|
11/13/2008
|
-0.30 / -0.89%
|
33.60
|
34.60
|
33.30
|
33.30
|
33.30
|
8.09
|
800
|
|
|
11/12/2008
|
+0.80 / +2.44%
|
34.00
|
34.40
|
33.50
|
33.60
|
33.60
|
8.17
|
8,710
|
|
|
11/11/2008
|
-1.70 / -4.93%
|
33.10
|
34.50
|
32.80
|
32.80
|
32.80
|
7.97
|
7,170
|
|
|
11/10/2008
|
0.00 / 0.00%
|
32.80
|
35.00
|
32.80
|
34.50
|
34.50
|
8.39
|
3,680
|
|
|
11/7/2008
|
+0.40 / +1.17%
|
32.70
|
34.50
|
32.70
|
34.50
|
34.50
|
8.39
|
210
|
|
|
11/6/2008
|
-1.10 / -3.13%
|
35.00
|
35.00
|
34.10
|
34.10
|
34.10
|
8.29
|
2,160
|
|
|
11/5/2008
|
-1.00 / -2.76%
|
37.00
|
37.00
|
35.20
|
35.20
|
35.20
|
8.56
|
7,530
|
|
|
11/4/2008
|
+1.70 / +4.93%
|
33.00
|
36.20
|
32.80
|
36.20
|
36.20
|
8.80
|
19,400
|
|
|
11/3/2008
|
-0.50 / -1.43%
|
34.00
|
34.50
|
33.30
|
34.50
|
34.50
|
8.39
|
6,000
|
|
|
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
|
|
|