| Date |
Open |
Close |
Volume |
| 2010-05-28 | 38.25 | 38.24 | 655700 |
| 2010-05-27 | 38.24 | 38.22 | 2684800 |
| 2010-05-26 | 38.22 | 38.24 | 1614800 |
| 2010-05-25 | 38.11 | 38.16 | 1285300 |
| 2010-05-24 | 38.15 | 38.10 | 826800 |
| 2010-05-21 | 38.14 | 38.16 | 3405500 |
| 2010-05-20 | 38.05 | 38.14 | 2936900 |
| 2010-05-19 | 38.17 | 38.15 | 2063100 |
| 2010-05-18 | 38.20 | 38.16 | 2190200 |
| 2010-05-17 | 38.21 | 38.18 | 1825300 |
| 2010-05-14 | 38.17 | 38.18 | 2166500 |
| 2010-05-13 | 38.17 | 38.17 | 1209600 |
| 2010-05-12 | 38.21 | 38.23 | 1572200 |
| 2010-05-11 | 38.22 | 38.27 | 2238200 |
| 2010-05-10 | 38.24 | 38.25 | 3084100 |
| 2010-05-07 | 38.22 | 38.13 | 7738700 |
| 2010-05-06 | 38.22 | 38.19 | 3635100 |
| 2010-05-05 | 38.23 | 38.24 | 2096100 |
| 2010-05-04 | 38.25 | 38.23 | 1575800 |
| 2010-05-03 | 38.27 | 38.30 | 758200 |
| 2010-04-30 | 38.26 | 38.27 | 1083700 |
| 2010-04-29 | 38.29 | 38.27 | 916600 |
| 2010-04-28 | 38.17 | 38.24 | 1148200 |
| 2010-04-27 | 38.23 | 38.14 | 1552100 |
| 2010-04-26 | 38.25 | 38.23 | 543900 |
| 2010-04-23 | 38.21 | 38.26 | 1082600 |
| 2010-04-22 | 38.12 | 38.22 | 1051500 |
| 2010-04-21 | 38.24 | 38.14 | 800100 |
| 2010-04-20 | 38.23 | 38.21 | 497200 |
| 2010-04-19 | 38.10 | 38.19 | 1183000 |
| 2010-04-16 | 38.12 | 38.16 | 2369300 |
| 2010-04-15 | 38.16 | 38.14 | 308000 |
|
|
|
IRIDEX Corp.
Porter Bancorp Inc.
Himax Technologies, Inc.
Tennessee Valley Authority
Sunstone Hotel Investors Inc.
Archer Daniels Midland Company
Xerox Corp.
General Moly, Inc.
Adobe Systems Inc.
H&E Equipment Services Inc.
Walgreen Co.
Wendy's/Arby's Group, Inc.
|