| Date |
Open |
Close |
Volume |
| 2010-08-24 | 28.66 | 28.85 | 2500600 |
| 2010-08-23 | 29.01 | 28.93 | 2783800 |
| 2010-08-20 | 29.01 | 28.90 | 4745100 |
| 2010-08-19 | 29.68 | 29.20 | 2079700 |
| 2010-08-18 | 29.67 | 29.75 | 2719700 |
| 2010-08-17 | 29.85 | 29.61 | 2428600 |
| 2010-08-16 | 29.51 | 29.58 | 2362000 |
| 2010-08-13 | 29.53 | 29.66 | 2438300 |
| 2010-08-12 | 28.99 | 29.59 | 3913700 |
| 2010-08-11 | 29.57 | 29.30 | 2836400 |
| 2010-08-10 | 29.96 | 30.00 | 2618500 |
| 2010-08-09 | 30.31 | 30.16 | 2604600 |
| 2010-08-06 | 30.53 | 30.25 | 2800100 |
| 2010-08-05 | 31.20 | 30.77 | 2723800 |
| 2010-08-04 | 31.31 | 31.44 | 2424500 |
| 2010-08-03 | 31.47 | 31.15 | 3008600 |
| 2010-08-02 | 31.83 | 31.63 | 2401800 |
| 2010-07-30 | 31.53 | 31.60 | 3042400 |
| 2010-07-29 | 32.87 | 31.75 | 5252900 |
| 2010-07-28 | 34.94 | 33.28 | 4479900 |
| 2010-07-27 | 34.60 | 34.91 | 3659300 |
| 2010-07-26 | 34.10 | 34.46 | 1808300 |
| 2010-07-23 | 33.87 | 34.15 | 2157700 |
| 2010-07-22 | 33.12 | 34.10 | 2307300 |
| 2010-07-21 | 33.70 | 32.89 | 2083200 |
| 2010-07-20 | 32.42 | 33.65 | 2360900 |
| 2010-07-19 | 32.66 | 32.91 | 1288000 |
| 2010-07-16 | 33.34 | 32.59 | 1991800 |
| 2010-07-15 | 33.72 | 33.52 | 1997000 |
| 2010-07-14 | 33.76 | 33.80 | 1157300 |
| 2010-07-13 | 34.09 | 33.82 | 1472900 |
| 2010-07-12 | 33.36 | 33.68 | 1480700 |
|
|
|
PRUDENTIAL FINL PFD
Claymore/Raymond James SB-1 Equity
Susser Holdings Corporation
LEHMAN ABS SPRINT A1
CEL-SCI Corp.
Hampton Roads Bankshares Inc.
Document Security Systems Inc.
Short Oil & Gas ProShares
Ralcorp Holdings Inc.
Continental Materials Corp.
BlackRock Corporate High Yield Fund III, Inc.
MERRILL XOM STRIDES
|