| Date |
Open |
Close |
Volume |
| 2010-08-24 | 36.23 | 36.64 | 2496100 |
| 2010-08-23 | 37.00 | 36.88 | 2219100 |
| 2010-08-20 | 37.13 | 36.84 | 2768000 |
| 2010-08-19 | 37.95 | 37.54 | 1813600 |
| 2010-08-18 | 38.45 | 38.19 | 2567600 |
| 2010-08-17 | 38.97 | 38.68 | 4544600 |
| 2010-08-16 | 37.66 | 38.51 | 4372300 |
| 2010-08-13 | 36.69 | 37.94 | 4972900 |
| 2010-08-12 | 36.10 | 36.89 | 4348200 |
| 2010-08-11 | 37.06 | 36.77 | 5263400 |
| 2010-08-10 | 38.23 | 38.00 | 3714000 |
| 2010-08-09 | 39.41 | 38.90 | 2671100 |
| 2010-08-06 | 38.91 | 39.07 | 4061400 |
| 2010-08-05 | 38.53 | 39.49 | 4635600 |
| 2010-08-04 | 40.76 | 38.98 | 8117900 |
| 2010-08-03 | 40.17 | 39.64 | 6037700 |
| 2010-08-02 | 40.38 | 40.63 | 3835000 |
| 2010-07-30 | 38.86 | 39.59 | 3060100 |
| 2010-07-29 | 39.30 | 39.56 | 3565600 |
| 2010-07-28 | 38.90 | 38.90 | 3353900 |
| 2010-07-27 | 39.36 | 39.09 | 4041500 |
| 2010-07-26 | 38.61 | 39.21 | 2839600 |
| 2010-07-23 | 37.63 | 38.58 | 3188000 |
| 2010-07-22 | 37.55 | 38.07 | 3163500 |
| 2010-07-21 | 38.25 | 36.97 | 4390600 |
| 2010-07-20 | 35.85 | 37.93 | 4924500 |
| 2010-07-19 | 35.02 | 36.39 | 4806600 |
| 2010-07-16 | 36.05 | 34.75 | 7553700 |
| 2010-07-15 | 34.98 | 35.13 | 4126500 |
| 2010-07-14 | 34.75 | 34.97 | 5258300 |
| 2010-07-13 | 35.64 | 35.25 | 6539000 |
| 2010-07-12 | 35.22 | 34.90 | 3302100 |
|
|
|
LMP Capital and Income Fund Inc.
Simpson Manufacturing Co., Inc.
PREFERREDPLUS UPC 1
GlobalOptions Group, Inc.
SoundBite Communications, Inc.
Strategic Global Income Fund Inc.
PowerShares Financial Preferred
Seaspan Corp.
Rochester Medical Corp.
Hewlett-Packard Company
Zebra Technologies Corp.
Catalyst Pharmaceutical Partners Inc.
|