| Date |
Open |
Close |
Volume |
| 2010-08-24 | 30.11 | 29.83 | 50300 |
| 2010-08-23 | 31.03 | 30.55 | 73400 |
| 2010-08-20 | 30.57 | 30.69 | 65100 |
| 2010-08-19 | 31.96 | 30.62 | 132500 |
| 2010-08-18 | 31.98 | 32.26 | 59100 |
| 2010-08-17 | 31.47 | 32.16 | 70100 |
| 2010-08-16 | 30.62 | 31.16 | 65300 |
| 2010-08-13 | 30.69 | 30.78 | 113300 |
| 2010-08-12 | 30.50 | 30.90 | 104200 |
| 2010-08-11 | 32.51 | 31.23 | 108400 |
| 2010-08-10 | 33.32 | 33.39 | 123700 |
| 2010-08-09 | 33.75 | 34.16 | 73500 |
| 2010-08-06 | 33.01 | 33.55 | 73600 |
| 2010-08-05 | 33.42 | 33.53 | 76900 |
| 2010-08-04 | 33.40 | 33.80 | 88400 |
| 2010-08-03 | 32.86 | 33.30 | 193500 |
| 2010-08-02 | 32.89 | 33.06 | 327200 |
| 2010-07-30 | 30.64 | 30.75 | 68100 |
| 2010-07-29 | 31.50 | 31.14 | 41900 |
| 2010-07-28 | 31.80 | 31.23 | 91600 |
| 2010-07-27 | 31.96 | 31.79 | 56500 |
| 2010-07-26 | 31.39 | 31.69 | 107000 |
| 2010-07-23 | 30.16 | 31.19 | 86300 |
| 2010-07-22 | 30.00 | 30.39 | 140000 |
| 2010-07-21 | 29.68 | 29.46 | 69500 |
| 2010-07-20 | 28.52 | 29.61 | 71500 |
| 2010-07-19 | 28.72 | 28.85 | 36500 |
| 2010-07-16 | 29.64 | 28.53 | 85800 |
| 2010-07-15 | 30.28 | 29.96 | 46000 |
| 2010-07-14 | 30.47 | 30.32 | 105100 |
| 2010-07-13 | 29.34 | 30.69 | 140400 |
| 2010-07-12 | 29.94 | 28.82 | 72700 |
|
|
|
Invacare Corporation
Rodman & Renshaw Capital Group, Inc.
Granite City Food & Brewery Ltd.
Valero Energy Corp.
The Gabelli Global Utility & Income Trust
Western Asset Managed Municipals Fund Inc.
First Trust Materials AlphaDEX
National Health Investors Inc.
UBS E-TRACS CMCI Food TR ETN
Deluxe Corp.
Silgan Holdings Inc.
Equus Total Return, Inc.
|