| Date |
Open |
Close |
Volume |
| 2010-08-24 | 41.42 | 41.49 | 5952100 |
| 2010-08-23 | 41.00 | 41.36 | 3191400 |
| 2010-08-20 | 40.51 | 40.72 | 4861600 |
| 2010-08-19 | 40.68 | 40.59 | 3251800 |
| 2010-08-18 | 40.17 | 40.98 | 4962300 |
| 2010-08-17 | 41.26 | 40.36 | 6459600 |
| 2010-08-16 | 39.37 | 40.98 | 14702800 |
| 2010-08-13 | 40.45 | 38.94 | 5986900 |
| 2010-08-12 | 40.89 | 40.47 | 3011700 |
| 2010-08-11 | 41.50 | 41.30 | 3677500 |
| 2010-08-10 | 42.37 | 41.84 | 1993600 |
| 2010-08-09 | 42.60 | 42.57 | 1642000 |
| 2010-08-06 | 41.91 | 42.49 | 5761600 |
| 2010-08-05 | 44.16 | 42.83 | 6101000 |
| 2010-08-04 | 44.85 | 44.76 | 4401800 |
| 2010-08-03 | 46.01 | 44.81 | 3899100 |
| 2010-08-02 | 46.80 | 47.14 | 1888000 |
| 2010-07-30 | 46.73 | 46.13 | 3004300 |
| 2010-07-29 | 48.01 | 47.07 | 2845700 |
| 2010-07-28 | 47.91 | 47.81 | 1487600 |
| 2010-07-27 | 48.33 | 47.76 | 2253500 |
| 2010-07-26 | 49.11 | 48.32 | 2339900 |
| 2010-07-23 | 48.65 | 49.27 | 8486800 |
| 2010-07-22 | 46.95 | 46.32 | 4712800 |
| 2010-07-21 | 48.01 | 47.10 | 3408500 |
| 2010-07-20 | 47.66 | 48.08 | 2835000 |
| 2010-07-19 | 46.39 | 48.03 | 8953500 |
| 2010-07-16 | 44.80 | 45.57 | 5389200 |
| 2010-07-15 | 44.38 | 44.78 | 1923800 |
| 2010-07-14 | 44.12 | 44.69 | 1630100 |
| 2010-07-13 | 44.19 | 43.92 | 1769700 |
| 2010-07-12 | 44.26 | 43.87 | 1781300 |
|
|
|
DOW 30 EHC PRM INC
Sappi Limited
Excel Maritime Carriers, Ltd.
Food Technology Service Inc.
Interactive Brokers Group, Inc.
National Health Investors Inc.
Eastern American Natural Gas Trust
Reynolds American Inc.
Red Hat Inc.
WisdomTree International Technology
Hatteras Financial Corp
BlackRock Municipal Bond Trust
|