|
Closing price on 8/4/2009
|
|
| Open |
48.50 |
| High |
49.00 |
| Low |
48.50 |
| Volume |
2,200 |
| Split-adjusted Price |
12.08 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2009
|
-1.00 / -2.02%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.50
|
12.08
|
2,200
|
|
|
8/3/2009
|
0.00 / 0.00%
|
48.00
|
49.50
|
48.00
|
49.50
|
49.50
|
12.33
|
1,610
|
|
|
7/31/2009
|
+1.80 / +3.77%
|
49.70
|
49.70
|
49.50
|
49.50
|
49.50
|
12.33
|
1,100
|
|
|
7/30/2009
|
-1.80 / -3.64%
|
47.40
|
47.70
|
47.40
|
47.70
|
47.70
|
11.88
|
1,400
|
|
|
7/29/2009
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.00
|
49.50
|
49.50
|
12.33
|
1,950
|
|
|
7/28/2009
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.00
|
50.00
|
50.00
|
12.45
|
2,810
|
|
|
7/27/2009
|
+0.70 / +1.42%
|
49.30
|
51.00
|
49.30
|
50.00
|
50.00
|
12.45
|
2,560
|
|
|
7/24/2009
|
+2.30 / +4.89%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
12.28
|
4,410
|
|
|
7/23/2009
|
-0.20 / -0.42%
|
45.00
|
49.50
|
45.00
|
47.00
|
47.00
|
11.70
|
6,020
|
|
|
7/22/2009
|
-1.80 / -3.67%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
11.75
|
920
|
|
|
7/21/2009
|
+1.90 / +4.03%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
12.20
|
100
|
|
|
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
|
|
|