| Date |
Open |
Close |
Volume |
| 2010-08-24 | 57.65 | 57.90 | 623000 |
| 2010-08-23 | 55.05 | 55.38 | 438600 |
| 2010-08-20 | 54.58 | 55.59 | 378300 |
| 2010-08-19 | 51.72 | 53.61 | 467500 |
| 2010-08-18 | 50.02 | 51.24 | 442700 |
| 2010-08-17 | 50.84 | 49.69 | 492500 |
| 2010-08-16 | 52.92 | 52.31 | 249600 |
| 2010-08-13 | 52.24 | 52.36 | 361400 |
| 2010-08-12 | 53.23 | 51.97 | 553700 |
| 2010-08-11 | 49.81 | 51.02 | 593700 |
| 2010-08-10 | 47.53 | 47.04 | 823100 |
| 2010-08-09 | 45.63 | 45.92 | 381300 |
| 2010-08-06 | 46.70 | 46.50 | 894100 |
| 2010-08-05 | 46.04 | 45.20 | 390500 |
| 2010-08-04 | 45.87 | 45.30 | 680800 |
| 2010-08-03 | 47.11 | 46.26 | 830200 |
| 2010-08-02 | 49.34 | 46.42 | 1350600 |
| 2010-07-30 | 53.00 | 51.83 | 1063500 |
| 2010-07-29 | 50.57 | 51.41 | 679400 |
| 2010-07-28 | 51.73 | 51.46 | 921000 |
| 2010-07-27 | 49.68 | 51.21 | 864600 |
| 2010-07-26 | 52.01 | 50.40 | 802200 |
| 2010-07-23 | 52.92 | 52.14 | 680200 |
| 2010-07-22 | 54.45 | 52.62 | 1638300 |
| 2010-07-21 | 53.33 | 56.70 | 1529000 |
| 2010-07-20 | 59.74 | 54.32 | 2634700 |
| 2010-07-19 | 58.50 | 57.86 | 780800 |
| 2010-07-16 | 56.02 | 59.36 | 1089700 |
| 2010-07-15 | 54.96 | 55.07 | 1431800 |
| 2010-07-14 | 55.85 | 55.10 | 1059000 |
| 2010-07-13 | 54.94 | 54.98 | 722200 |
| 2010-07-12 | 57.29 | 56.79 | 423900 |
|
|
|
Perry Ellis International Inc.
STR PD 8.2 PROV TR 1
XATA Corp.
Amerigon Inc.
iShares FTSE Dev Sm Cap ex-North Amer
Candela Corporation
UltraShort Gold ProShares
GTX Inc.
OpenTable, Inc.
Great Lakes Dredge & Dock Corporation
Republic Services Inc.
Magellan Midstream Partners LP
|