|
Closing price on 4/7/2009
|
|
| Open |
36.20 |
| High |
36.40 |
| Low |
35.20 |
| Volume |
12,280 |
| Split-adjusted Price |
8.91 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2009
|
+1.30 / +3.75%
|
36.20
|
36.40
|
35.20
|
36.00
|
36.00
|
8.91
|
12,280
|
|
|
4/3/2009
|
-1.80 / -4.93%
|
35.30
|
36.80
|
34.70
|
34.70
|
34.70
|
8.58
|
8,660
|
|
|
4/2/2009
|
+1.70 / +4.89%
|
35.10
|
36.50
|
35.10
|
36.50
|
36.50
|
9.03
|
2,000
|
|
|
4/1/2009
|
-1.80 / -4.92%
|
37.00
|
37.00
|
34.80
|
34.80
|
34.80
|
8.61
|
2,870
|
|
|
3/31/2009
|
+1.70 / +4.87%
|
33.60
|
36.60
|
33.50
|
36.60
|
36.60
|
9.05
|
5,650
|
|
|
3/30/2009
|
0.00 / 0.00%
|
33.20
|
34.90
|
33.20
|
34.90
|
34.90
|
8.63
|
1,250
|
|
|
3/27/2009
|
+0.30 / +0.87%
|
34.00
|
34.90
|
34.00
|
34.90
|
34.90
|
8.63
|
8,520
|
|
|
3/26/2009
|
-0.40 / -1.14%
|
34.70
|
34.70
|
33.40
|
34.60
|
34.60
|
8.56
|
2,450
|
|
|
3/25/2009
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.66
|
800
|
|
|
3/24/2009
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.50
|
35.00
|
35.00
|
8.66
|
1,240
|
|
|
3/23/2009
|
0.00 / 0.00%
|
35.00
|
35.00
|
33.30
|
35.00
|
35.00
|
8.66
|
2,090
|
|
|
3/20/2009
|
+0.20 / +0.57%
|
34.20
|
35.00
|
34.20
|
35.00
|
35.00
|
8.66
|
280
|
|
|
3/19/2009
|
-0.20 / -0.57%
|
34.20
|
34.80
|
34.20
|
34.80
|
34.80
|
8.61
|
2,120
|
|
|
3/18/2009
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.66
|
2,020
|
|
|
3/17/2009
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.66
|
50
|
|
|
3/16/2009
|
+0.20 / +0.57%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.66
|
100
|
|
|
3/13/2009
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
8.61
|
0
|
|
|
3/12/2009
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
8.61
|
20
|
|
|
3/11/2009
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
8.61
|
190
|
|
|
3/10/2009
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
8.61
|
400
|
|
|
3/9/2009
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
8.61
|
1,000
|
|
|
3/6/2009
|
+1.60 / +4.82%
|
34.50
|
34.80
|
34.50
|
34.80
|
34.80
|
8.61
|
230
|
|
|
3/5/2009
|
-1.70 / -4.87%
|
33.30
|
33.30
|
33.20
|
33.20
|
33.20
|
8.21
|
310
|
|
|
3/4/2009
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
8.63
|
20
|
|
|
3/3/2009
|
0.00 / 0.00%
|
33.90
|
34.90
|
33.90
|
34.90
|
34.90
|
8.63
|
660
|
|
|
3/2/2009
|
+0.60 / +1.75%
|
34.40
|
34.90
|
34.40
|
34.90
|
34.90
|
8.63
|
910
|
|
|
2/27/2009
|
-0.10 / -0.29%
|
34.50
|
34.50
|
34.30
|
34.30
|
34.30
|
8.49
|
1,480
|
|
|
2/26/2009
|
+1.50 / +4.56%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
8.51
|
20
|
|
|
2/25/2009
|
+1.50 / +4.78%
|
31.00
|
32.90
|
31.00
|
32.90
|
32.90
|
8.14
|
1,250
|
|
|
2/24/2009
|
-1.60 / -4.85%
|
33.00
|
33.00
|
31.40
|
31.40
|
31.40
|
7.77
|
690
|
|
|