|
Closing price on 7/29/2008
|
|
| Open |
32.80 |
| High |
34.80 |
| Low |
32.80 |
| Volume |
19,190 |
| Split-adjusted Price |
8.28 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2008
|
+0.90 / +2.66%
|
32.80
|
34.80
|
32.80
|
34.70
|
34.70
|
8.28
|
19,190
|
|
|
7/28/2008
|
+0.90 / +2.74%
|
32.00
|
33.80
|
32.00
|
33.80
|
33.80
|
8.06
|
2,000
|
|
|
7/25/2008
|
+0.90 / +2.81%
|
32.90
|
32.90
|
32.00
|
32.90
|
32.90
|
7.85
|
15,280
|
|
|
7/24/2008
|
+0.90 / +2.89%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
7.63
|
13,410
|
|
|
7/23/2008
|
+0.90 / +2.98%
|
30.20
|
31.10
|
30.20
|
31.10
|
31.10
|
7.42
|
7,620
|
|
|
7/22/2008
|
-0.90 / -2.89%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
7.20
|
28,770
|
|
|
7/21/2008
|
-0.90 / -2.81%
|
31.10
|
31.50
|
31.10
|
31.10
|
31.10
|
7.42
|
14,310
|
|
|
7/18/2008
|
-0.90 / -2.74%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
7.63
|
10,800
|
|
|
7/17/2008
|
+0.90 / +2.81%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.90
|
7.85
|
2,460
|
|
|
7/16/2008
|
+0.10 / +0.31%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.00
|
7.63
|
9,140
|
|
|
7/15/2008
|
+0.90 / +2.90%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
7.61
|
7,020
|
|
|
7/14/2008
|
+0.90 / +2.99%
|
30.10
|
31.00
|
30.10
|
31.00
|
31.00
|
7.39
|
17,060
|
|
|
7/11/2008
|
+0.10 / +0.33%
|
30.80
|
30.80
|
30.10
|
30.10
|
30.10
|
7.18
|
2,300
|
|
|
7/10/2008
|
+0.10 / +0.33%
|
30.00
|
30.50
|
30.00
|
30.00
|
30.00
|
7.16
|
7,080
|
|
|
7/9/2008
|
-0.10 / -0.33%
|
29.20
|
29.90
|
29.20
|
29.90
|
29.90
|
7.13
|
1,750
|
|
|
7/8/2008
|
-0.40 / -1.32%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
7.16
|
9,510
|
|
|
7/7/2008
|
-0.90 / -2.88%
|
32.20
|
32.20
|
30.40
|
30.40
|
30.40
|
7.25
|
5,310
|
|
|
7/4/2008
|
+0.90 / +2.96%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
7.47
|
370
|
|
|
7/3/2008
|
+0.80 / +2.70%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
7.25
|
2,000
|
|
|
7/2/2008
|
+0.80 / +2.78%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.60
|
7.06
|
4,780
|
|
|
7/1/2008
|
+0.10 / +0.35%
|
28.70
|
29.50
|
28.70
|
28.80
|
28.80
|
6.87
|
3,060
|
|
|
6/30/2008
|
+0.80 / +2.87%
|
28.50
|
28.70
|
28.50
|
28.70
|
28.70
|
6.85
|
2,610
|
|
|
6/27/2008
|
-0.80 / -2.79%
|
27.90
|
28.50
|
27.90
|
27.90
|
27.90
|
6.65
|
1,680
|
|
|
6/26/2008
|
-0.70 / -2.38%
|
28.70
|
29.00
|
28.70
|
28.70
|
28.70
|
6.85
|
1,750
|
|
|
6/25/2008
|
-0.90 / -2.97%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
7.01
|
2,350
|
|
|
6/24/2008
|
+0.80 / +2.71%
|
30.30
|
30.30
|
30.00
|
30.30
|
30.30
|
6.82
|
4,740
|
|
|
6/23/2008
|
+0.50 / +1.72%
|
28.20
|
29.50
|
28.20
|
29.50
|
29.50
|
6.64
|
2,900
|
|
|
6/20/2008
|
-0.30 / -1.02%
|
28.50
|
29.00
|
28.50
|
29.00
|
29.00
|
6.53
|
6,590
|
|
|
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
|
|
|