| Date |
Open |
Close |
Volume |
| 2010-07-07 | 17.55 | 17.55 | 850800 |
| 2010-07-06 | 17.52 | 17.53 | 1017500 |
| 2010-07-02 | 17.53 | 17.51 | 1135900 |
| 2010-07-01 | 17.53 | 17.51 | 1380400 |
| 2010-06-30 | 17.51 | 17.52 | 2015800 |
| 2010-06-29 | 17.44 | 17.46 | 2468700 |
| 2010-06-28 | 17.40 | 17.40 | 983400 |
| 2010-06-25 | 17.40 | 17.39 | 1186500 |
| 2010-06-24 | 17.37 | 17.38 | 551700 |
| 2010-06-23 | 17.38 | 17.38 | 284000 |
| 2010-06-22 | 17.38 | 17.38 | 542400 |
| 2010-06-21 | 17.39 | 17.33 | 1060800 |
| 2010-06-18 | 17.35 | 17.32 | 1187800 |
| 2010-06-17 | 17.39 | 17.35 | 285600 |
| 2010-06-16 | 17.28 | 17.37 | 1399300 |
| 2010-06-15 | 17.25 | 17.28 | 1150100 |
| 2010-06-14 | 17.28 | 17.23 | 449600 |
| 2010-06-11 | 17.15 | 17.25 | 1133800 |
| 2010-06-10 | 17.24 | 17.18 | 644100 |
| 2010-06-09 | 17.12 | 17.17 | 502500 |
| 2010-06-08 | 17.02 | 17.07 | 486600 |
| 2010-06-07 | 17.06 | 17.01 | 732400 |
| 2010-06-04 | 17.02 | 17.02 | 1160200 |
| 2010-06-03 | 16.95 | 17.03 | 686500 |
| 2010-06-02 | 17.00 | 16.95 | 817700 |
| 2010-06-01 | 17.02 | 16.90 | 459600 |
| 2010-05-28 | 17.03 | 17.11 | 449800 |
| 2010-05-27 | 17.06 | 17.02 | 459900 |
| 2010-05-26 | 16.93 | 17.00 | 955500 |
| 2010-05-25 | 16.80 | 16.93 | 687000 |
| 2010-05-24 | 16.99 | 16.95 | 312800 |
| 2010-05-21 | 16.54 | 16.96 | 703600 |
|
|
|
Summit State Bank
Bare Escentuals, Inc.
Harman International Industries Inc.
Independent Bank Corp.
Harmonic Inc.
Xerox Corp.
21st Century Holding Co.
AMAG Pharmaceuticals, Inc.
Flaherty & Crumrine Preferred Income Opportunity Fund Inc.
GigaMedia Ltd.
Prosperity Bancshares Inc.
Greene County Bancorp, Inc.
|