| Date |
Open |
Close |
Volume |
| 2010-08-24 | 18.46 | 18.42 | 5700 |
| 2010-08-23 | 18.85 | 18.81 | 2200 |
| 2010-08-20 | 18.77 | 18.83 | 7800 |
| 2010-08-19 | 18.98 | 18.98 | 1000 |
| 2010-08-18 | 19.37 | 19.44 | 1000 |
| 2010-08-17 | 19.44 | 19.41 | 3200 |
| 2010-08-16 | 19.09 | 19.17 | 1000 |
| 2010-08-13 | 19.19 | 19.19 | 600 |
| 2010-08-12 | 19.00 | 19.20 | 900 |
| 2010-08-11 | 19.48 | 19.19 | 4300 |
| 2010-08-10 | 19.94 | 20.14 | 6000 |
| 2010-08-09 | 20.18 | 20.25 | 1400 |
| 2010-08-06 | 20.01 | 20.11 | 1000 |
| 2010-08-05 | 20.05 | 20.09 | 1700 |
| 2010-08-04 | 20.09 | 20.08 | 1400 |
| 2010-08-03 | 20.03 | 20.07 | 700 |
| 2010-08-02 | 19.80 | 20.05 | 4800 |
| 2010-07-30 | 19.17 | 19.24 | 1200 |
| 2010-07-29 | 19.52 | 19.37 | 3300 |
| 2010-07-28 | 19.39 | 19.25 | 2200 |
| 2010-07-27 | 19.47 | 19.45 | 4500 |
| 2010-07-26 | 19.06 | 19.20 | 1700 |
| 2010-07-23 | 19.00 | 19.03 | 700 |
| 2010-07-22 | 18.72 | 18.93 | 1700 |
| 2010-07-21 | 18.57 | 18.27 | 2500 |
| 2010-07-20 | 18.21 | 18.35 | 24500 |
| 2010-07-19 | 18.61 | 18.55 | 10700 |
| 2010-07-16 | 18.80 | 18.45 | 10400 |
| 2010-07-15 | 18.78 | 19.04 | 3900 |
| 2010-07-14 | 18.76 | 18.80 | 4900 |
| 2010-07-13 | 18.71 | 18.79 | 3300 |
| 2010-07-12 | 18.29 | 18.33 | 4500 |
|
|
|
Digital Ally Inc.
Johnson & Johnson
DNP Select Income Fund Inc.
RSC Holdings, Inc.
Nike Inc.
Brookline Bancorp, Inc.
Alliance Financial Corporation
PowerShares Water Resources
National Beverage Corp.
Consumer Portfolio Services, Inc.
MFS Government Markets Income Trust
Premier Exhibitions Inc.
|