|
Closing price on 6/19/2008
|
|
| Open |
28.50 |
| High |
29.30 |
| Low |
27.70 |
| Volume |
11,580 |
| Split-adjusted Price |
6.59 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2008
|
+0.80 / +2.81%
|
28.50
|
29.30
|
27.70
|
29.30
|
29.30
|
6.59
|
11,580
|
|
|
6/18/2008
|
+0.50 / +1.79%
|
28.50
|
28.50
|
27.50
|
28.50
|
28.50
|
6.41
|
26,140
|
|
|
6/17/2008
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.30
|
20
|
|
|
6/16/2008
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.19
|
70
|
|
|
6/13/2008
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.08
|
3,990
|
|
|
6/12/2008
|
+0.10 / +0.38%
|
26.40
|
26.60
|
26.00
|
26.50
|
26.50
|
5.96
|
3,660
|
|
|
6/11/2008
|
-0.50 / -1.86%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.94
|
8,120
|
|
|
6/10/2008
|
-0.50 / -1.82%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
6.05
|
110
|
|
|
6/9/2008
|
-0.50 / -1.79%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
6.17
|
10
|
|
|
6/6/2008
|
-0.50 / -1.76%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.28
|
60
|
|
|
6/5/2008
|
-0.50 / -1.73%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
6.39
|
110
|
|
|
6/4/2008
|
-0.50 / -1.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.50
|
500
|
|
|
6/3/2008
|
-0.60 / -2.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
6.62
|
10
|
|
|
6/2/2008
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.75
|
10
|
|
|
5/30/2008
|
-0.60 / -1.92%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
6.89
|
70
|
|
|
5/26/2008
|
-0.60 / -1.89%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
7.02
|
10
|
|
|
5/23/2008
|
-0.60 / -1.85%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
7.16
|
600
|
|
|
5/22/2008
|
-0.60 / -1.82%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
7.29
|
100
|
|
|
5/21/2008
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
7.43
|
0
|
|
|
5/20/2008
|
-0.60 / -1.79%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
7.43
|
1,100
|
|
|
5/19/2008
|
-0.60 / -1.75%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
7.56
|
1,000
|
|
|
5/16/2008
|
-0.60 / -1.72%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
7.70
|
5,680
|
|
|
5/15/2008
|
-0.70 / -1.97%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
7.83
|
1,010
|
|
|
5/14/2008
|
-0.70 / -1.93%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
7.99
|
10
|
|
|
5/13/2008
|
-0.70 / -1.90%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
8.15
|
120
|
|
|
5/12/2008
|
-0.70 / -1.86%
|
37.50
|
37.50
|
36.90
|
36.90
|
36.90
|
8.30
|
100
|
|
|
5/9/2008
|
-0.70 / -1.83%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
8.46
|
60
|
|
|
5/8/2008
|
-0.70 / -1.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
8.62
|
9,040
|
|
|
5/7/2008
|
-0.70 / -1.76%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
8.78
|
10,850
|
|
|
5/6/2008
|
-0.80 / -1.98%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
8.93
|
12,460
|
|
|