| Date |
Open |
Close |
Volume |
| 2010-08-24 | 18.91 | 18.81 | 269600 |
| 2010-08-23 | 19.59 | 19.08 | 206000 |
| 2010-08-20 | 19.37 | 19.41 | 257600 |
| 2010-08-19 | 20.37 | 19.52 | 502900 |
| 2010-08-18 | 20.73 | 20.78 | 170900 |
| 2010-08-17 | 20.63 | 20.75 | 194800 |
| 2010-08-16 | 19.98 | 20.36 | 99100 |
| 2010-08-13 | 20.20 | 20.15 | 156900 |
| 2010-08-12 | 19.75 | 20.31 | 207000 |
| 2010-08-11 | 20.67 | 20.16 | 231400 |
| 2010-08-10 | 21.43 | 21.18 | 137100 |
| 2010-08-09 | 21.34 | 21.66 | 157100 |
| 2010-08-06 | 21.47 | 21.24 | 128900 |
| 2010-08-05 | 21.79 | 21.74 | 93900 |
| 2010-08-04 | 21.78 | 21.96 | 90600 |
| 2010-08-03 | 21.85 | 21.71 | 137300 |
| 2010-08-02 | 22.01 | 21.96 | 122700 |
| 2010-07-30 | 21.66 | 21.70 | 138700 |
| 2010-07-29 | 21.89 | 21.99 | 152700 |
| 2010-07-28 | 22.05 | 21.64 | 214600 |
| 2010-07-27 | 22.10 | 22.15 | 214000 |
| 2010-07-26 | 21.41 | 21.99 | 206600 |
| 2010-07-23 | 20.98 | 21.29 | 367400 |
| 2010-07-22 | 21.04 | 21.02 | 328300 |
| 2010-07-21 | 21.24 | 20.71 | 162100 |
| 2010-07-20 | 20.40 | 21.07 | 247500 |
| 2010-07-19 | 20.55 | 20.67 | 148700 |
| 2010-07-16 | 20.96 | 20.42 | 303900 |
| 2010-07-15 | 21.64 | 21.21 | 406400 |
| 2010-07-14 | 21.89 | 21.64 | 154300 |
| 2010-07-13 | 21.56 | 21.93 | 181200 |
| 2010-07-12 | 21.52 | 21.36 | 120200 |
|
|
|
Horizon Lines, Inc.
Liquidity Services, Inc.
Jones Apparel Group, Inc.
Good Times Restaurants Inc.
CorVel Corporation
CIRCOR International, Inc.
Washington Trust Bancorp Inc.
Petrobras EnergĂa SA
Magellan Health Services Inc.
PAB Bankshares Inc.
iShares S&P MidCap 400 Growth Index
Unisys Corporation
|