| Date |
Open |
Close |
Volume |
| 2010-08-24 | 36.50 | 36.40 | 253700 |
| 2010-08-23 | 37.24 | 36.80 | 157700 |
| 2010-08-20 | 37.01 | 36.99 | 257900 |
| 2010-08-19 | 37.41 | 37.20 | 306400 |
| 2010-08-18 | 37.68 | 37.67 | 273300 |
| 2010-08-17 | 37.64 | 37.62 | 285500 |
| 2010-08-16 | 37.17 | 37.44 | 329900 |
| 2010-08-13 | 37.45 | 37.37 | 343100 |
| 2010-08-12 | 37.52 | 37.57 | 243000 |
| 2010-08-11 | 38.55 | 37.89 | 282100 |
| 2010-08-10 | 39.13 | 39.02 | 196100 |
| 2010-08-09 | 39.20 | 39.54 | 169900 |
| 2010-08-06 | 39.38 | 39.16 | 229500 |
| 2010-08-05 | 39.75 | 39.65 | 392300 |
| 2010-08-04 | 39.92 | 39.85 | 284900 |
| 2010-08-03 | 39.71 | 39.71 | 511200 |
| 2010-08-02 | 39.73 | 39.92 | 338300 |
| 2010-07-30 | 38.79 | 39.15 | 285400 |
| 2010-07-29 | 39.34 | 39.15 | 249000 |
| 2010-07-28 | 39.20 | 39.05 | 243900 |
| 2010-07-27 | 39.23 | 39.38 | 385600 |
| 2010-07-26 | 38.10 | 39.19 | 359300 |
| 2010-07-23 | 37.88 | 38.24 | 230100 |
| 2010-07-22 | 37.29 | 38.04 | 283900 |
| 2010-07-21 | 37.95 | 36.87 | 346400 |
| 2010-07-20 | 37.01 | 37.77 | 425900 |
| 2010-07-19 | 37.53 | 37.46 | 371000 |
| 2010-07-16 | 38.19 | 37.27 | 415000 |
| 2010-07-15 | 38.00 | 38.29 | 705100 |
| 2010-07-14 | 38.39 | 37.68 | 451700 |
| 2010-07-13 | 37.56 | 38.40 | 402100 |
| 2010-07-12 | 37.42 | 37.30 | 290700 |
|
|
|
Alpha Pro Tech Ltd.
Par Pharmaceutical Companies Inc.
Virco Manufacturing Corp.
Cubic Energy Inc.
Sparton Corp.
SPDR Barclays Cap S/T Intl Treasury Bond
GreenHunter Energy, Inc.
BLDRS Asia 50 ADR Index
Haverty Furniture Companies Inc.
NUVEEN NEW JERSEY
Threshold Pharmaceuticals Inc.
Royce Focus Trust, Inc.
|