| Date |
Open |
Close |
Volume |
| 2010-08-24 | 41.04 | 41.65 | 42900 |
| 2010-08-23 | 41.34 | 41.31 | 40200 |
| 2010-08-20 | 41.47 | 41.42 | 58800 |
| 2010-08-19 | 41.80 | 41.68 | 77400 |
| 2010-08-18 | 41.34 | 41.63 | 31800 |
| 2010-08-17 | 41.59 | 41.57 | 18400 |
| 2010-08-16 | 41.48 | 41.48 | 38000 |
| 2010-08-13 | 41.09 | 41.16 | 22800 |
| 2010-08-12 | 41.05 | 41.07 | 36000 |
| 2010-08-11 | 40.80 | 40.63 | 21600 |
| 2010-08-10 | 40.45 | 40.92 | 24700 |
| 2010-08-09 | 40.93 | 40.89 | 27400 |
| 2010-08-06 | 41.10 | 41.00 | 28200 |
| 2010-08-05 | 40.80 | 40.69 | 29500 |
| 2010-08-04 | 40.91 | 40.59 | 48300 |
| 2010-08-03 | 40.49 | 40.45 | 48600 |
| 2010-08-02 | 40.47 | 40.29 | 226100 |
| 2010-07-30 | 39.80 | 40.11 | 41700 |
| 2010-07-29 | 39.51 | 39.62 | 49200 |
| 2010-07-28 | 39.39 | 39.44 | 109400 |
| 2010-07-27 | 40.05 | 39.45 | 100000 |
| 2010-07-26 | 40.50 | 40.24 | 52700 |
| 2010-07-23 | 40.70 | 40.43 | 128900 |
| 2010-07-22 | 40.27 | 40.60 | 58000 |
| 2010-07-21 | 40.51 | 40.18 | 57600 |
| 2010-07-20 | 40.12 | 40.34 | 69900 |
| 2010-07-19 | 40.06 | 40.09 | 137800 |
| 2010-07-16 | 40.54 | 40.51 | 46500 |
| 2010-07-15 | 41.29 | 41.14 | 49300 |
| 2010-07-14 | 41.07 | 41.13 | 86100 |
| 2010-07-13 | 41.32 | 41.16 | 157200 |
| 2010-07-12 | 40.89 | 40.76 | 76900 |
|
|
|
Vertro, Inc.
Westell Technologies Inc.
Willis Lease Finance Corp.
Cohen & Steers Total Return Realty Fund Inc.
Pharmaceutical HOLDRs
Helios Multi-Sector High Income Fund, Inc
Miller Industries Inc.
TigerLogic Corporation
Legacy Bancorp Inc.
Vista Gold Corp.
Panera Bread Co.
ITT Educational Services Inc.
|