|
Closing price on 7/20/2009
|
|
| Open |
48.00 |
| High |
50.00 |
| Low |
47.10 |
| Volume |
6,400 |
| Split-adjusted Price |
11.73 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2009
|
-2.40 / -4.85%
|
48.00
|
50.00
|
47.10
|
47.10
|
47.10
|
11.73
|
6,400
|
|
|
7/17/2009
|
+1.00 / +2.06%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
12.33
|
2,550
|
|
|
7/16/2009
|
+1.00 / +2.11%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
12.08
|
3,000
|
|
|
7/15/2009
|
-2.00 / -4.04%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
11.83
|
200
|
|
|
7/14/2009
|
-0.50 / -1.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
12.33
|
50
|
|
|
7/13/2009
|
+1.00 / +2.04%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
12.45
|
10
|
|
|
7/10/2009
|
+1.50 / +3.16%
|
47.00
|
49.00
|
47.00
|
49.00
|
49.00
|
12.20
|
800
|
|
|
7/9/2009
|
-2.00 / -4.04%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.50
|
11.83
|
2,480
|
|
|
7/8/2009
|
0.00 / 0.00%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.50
|
12.33
|
1,000
|
|
|
7/7/2009
|
+1.10 / +2.27%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
12.33
|
250
|
|
|
7/6/2009
|
+2.30 / +4.99%
|
48.00
|
48.40
|
48.00
|
48.40
|
48.40
|
12.05
|
2,800
|
|
|
7/3/2009
|
-2.40 / -4.95%
|
46.10
|
48.50
|
46.10
|
46.10
|
46.10
|
11.48
|
3,980
|
|
|
7/2/2009
|
+1.30 / +2.75%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
12.08
|
1,110
|
|
|
7/1/2009
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
11.75
|
500
|
|
|
6/30/2009
|
0.00 / 0.00%
|
45.50
|
49.50
|
45.50
|
47.20
|
47.20
|
11.75
|
3,900
|
|
|
6/29/2009
|
-2.30 / -4.65%
|
48.00
|
49.50
|
47.20
|
47.20
|
47.20
|
11.75
|
3,560
|
|
|
6/26/2009
|
+1.50 / +3.13%
|
48.50
|
49.50
|
48.50
|
49.50
|
49.50
|
12.33
|
2,690
|
|
|
6/25/2009
|
+1.80 / +3.90%
|
48.00
|
48.00
|
46.20
|
48.00
|
48.00
|
11.95
|
4,500
|
|
|
6/24/2009
|
+2.20 / +5.00%
|
42.00
|
46.20
|
42.00
|
46.20
|
46.20
|
11.50
|
3,290
|
|
|
6/23/2009
|
-1.60 / -3.51%
|
43.40
|
45.50
|
43.40
|
44.00
|
44.00
|
10.96
|
4,140
|
|
|
6/22/2009
|
-2.40 / -5.00%
|
45.60
|
48.00
|
45.60
|
45.60
|
45.60
|
11.35
|
2,130
|
|
|
6/19/2009
|
-1.80 / -3.61%
|
48.00
|
49.00
|
48.00
|
48.00
|
48.00
|
11.95
|
1,030
|
|
|
6/18/2009
|
+2.30 / +4.84%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
12.40
|
1,100
|
|
|
6/17/2009
|
-2.40 / -4.81%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
11.83
|
4,350
|
|
|
6/16/2009
|
-2.60 / -4.95%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
12.42
|
2,070
|
|
|
6/15/2009
|
-2.50 / -4.55%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
13.07
|
2,200
|
|
|
6/12/2009
|
0.00 / 0.00%
|
53.00
|
55.00
|
53.00
|
55.00
|
55.00
|
13.69
|
7,420
|
|
|
6/11/2009
|
+2.50 / +4.76%
|
49.90
|
55.00
|
49.90
|
55.00
|
55.00
|
13.69
|
10,080
|
|
|
6/10/2009
|
-2.50 / -4.55%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.50
|
13.07
|
1,000
|
|
|
6/9/2009
|
+2.50 / +4.76%
|
49.90
|
55.00
|
49.90
|
55.00
|
55.00
|
13.69
|
11,840
|
|
|