|
Closing price on 6/4/2009
|
|
| Open |
47.50 |
| High |
47.80 |
| Low |
47.50 |
| Volume |
1,000 |
| Split-adjusted Price |
11.90 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2009
|
+2.20 / +4.82%
|
47.50
|
47.80
|
47.50
|
47.80
|
47.80
|
11.90
|
1,000
|
|
|
6/3/2009
|
-2.40 / -5.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
11.35
|
2,750
|
|
|
6/2/2009
|
+1.00 / +2.13%
|
48.50
|
49.30
|
48.00
|
48.00
|
48.00
|
11.95
|
10,960
|
|
|
6/1/2009
|
+1.00 / +2.17%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
11.70
|
40
|
|
|
5/29/2009
|
+1.00 / +2.22%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
11.45
|
10
|
|
|
5/28/2009
|
0.00 / 0.00%
|
42.80
|
45.00
|
42.80
|
45.00
|
45.00
|
11.20
|
3,090
|
|
|
5/27/2009
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.90
|
45.00
|
45.00
|
11.20
|
3,010
|
|
|
5/26/2009
|
0.00 / 0.00%
|
45.00
|
45.10
|
45.00
|
45.00
|
45.00
|
11.20
|
7,830
|
|
|
5/25/2009
|
+1.30 / +2.97%
|
42.00
|
45.00
|
42.00
|
45.00
|
45.00
|
11.20
|
3,030
|
|
|
5/22/2009
|
-2.30 / -5.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
10.88
|
570
|
|
|
5/21/2009
|
0.00 / 0.00%
|
45.00
|
46.00
|
45.00
|
46.00
|
46.00
|
11.45
|
14,070
|
|
|
5/20/2009
|
-0.50 / -1.08%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
11.45
|
20
|
|
|
5/19/2009
|
+0.10 / +0.22%
|
47.50
|
47.50
|
46.40
|
46.50
|
46.50
|
11.50
|
4,910
|
|
|
5/18/2009
|
+1.40 / +3.11%
|
45.00
|
46.40
|
45.00
|
46.40
|
46.40
|
11.48
|
7,040
|
|
|
5/15/2009
|
+0.80 / +1.81%
|
44.20
|
45.00
|
44.20
|
45.00
|
45.00
|
11.13
|
1,370
|
|
|
5/14/2009
|
-2.20 / -4.74%
|
44.20
|
46.50
|
44.20
|
44.20
|
44.20
|
10.93
|
3,270
|
|
|
5/13/2009
|
0.00 / 0.00%
|
45.00
|
47.00
|
45.00
|
46.40
|
46.40
|
11.48
|
6,070
|
|
|
5/12/2009
|
0.00 / 0.00%
|
44.50
|
46.40
|
44.50
|
46.40
|
46.40
|
11.48
|
4,360
|
|
|
5/11/2009
|
+1.40 / +3.11%
|
43.60
|
46.40
|
43.60
|
46.40
|
46.40
|
11.48
|
5,230
|
|
|
5/8/2009
|
+2.10 / +4.90%
|
42.90
|
45.00
|
42.50
|
45.00
|
45.00
|
11.13
|
18,290
|
|
|
5/7/2009
|
+2.40 / +5.93%
|
42.90
|
42.90
|
42.50
|
42.90
|
42.90
|
10.61
|
12,570
|
|
|
5/6/2009
|
-2.00 / -4.71%
|
40.40
|
42.50
|
40.40
|
40.50
|
40.83
|
10.02
|
4,020
|
|
|
5/5/2009
|
+1.60 / +3.91%
|
42.00
|
42.90
|
41.30
|
42.50
|
42.50
|
10.51
|
20,300
|
|
|
5/4/2009
|
+1.90 / +4.87%
|
40.20
|
40.90
|
40.00
|
40.90
|
40.90
|
10.12
|
8,410
|
|
|
4/29/2009
|
+1.10 / +2.90%
|
38.00
|
39.00
|
38.00
|
39.00
|
39.00
|
9.65
|
7,730
|
|
|
4/28/2009
|
+1.80 / +4.99%
|
37.00
|
37.90
|
37.00
|
37.90
|
37.90
|
9.38
|
10,200
|
|
|
4/27/2009
|
-1.90 / -5.00%
|
38.80
|
38.80
|
36.10
|
36.10
|
36.10
|
8.93
|
4,000
|
|
|
4/24/2009
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.80
|
38.00
|
38.00
|
9.40
|
7,420
|
|
|
4/23/2009
|
+0.20 / +0.53%
|
36.60
|
38.00
|
36.60
|
38.00
|
38.00
|
9.40
|
4,140
|
|
|
4/22/2009
|
-0.10 / -0.26%
|
36.30
|
38.00
|
36.30
|
37.80
|
37.80
|
9.35
|
6,420
|
|
|