| Date |
Open |
Close |
Volume |
| 2010-08-24 | 21.44 | 21.73 | 106900 |
| 2010-08-23 | 22.34 | 21.94 | 102700 |
| 2010-08-20 | 21.79 | 22.11 | 122500 |
| 2010-08-19 | 22.59 | 22.03 | 146300 |
| 2010-08-18 | 22.45 | 22.77 | 129100 |
| 2010-08-17 | 22.93 | 22.64 | 105900 |
| 2010-08-16 | 22.09 | 22.53 | 144500 |
| 2010-08-13 | 22.59 | 22.38 | 100600 |
| 2010-08-12 | 21.91 | 22.64 | 142200 |
| 2010-08-11 | 22.45 | 22.59 | 152900 |
| 2010-08-10 | 22.73 | 23.21 | 177000 |
| 2010-08-09 | 23.17 | 23.20 | 86400 |
| 2010-08-06 | 21.64 | 22.84 | 130700 |
| 2010-08-05 | 22.65 | 22.21 | 125400 |
| 2010-08-04 | 22.72 | 22.85 | 61600 |
| 2010-08-03 | 22.72 | 22.58 | 78000 |
| 2010-08-02 | 23.35 | 22.93 | 57400 |
| 2010-07-30 | 22.32 | 22.69 | 77500 |
| 2010-07-29 | 22.13 | 22.85 | 143100 |
| 2010-07-28 | 22.38 | 21.86 | 85800 |
| 2010-07-27 | 22.42 | 22.41 | 103400 |
| 2010-07-26 | 22.27 | 22.16 | 120100 |
| 2010-07-23 | 21.60 | 22.21 | 117100 |
| 2010-07-22 | 21.10 | 21.69 | 139200 |
| 2010-07-21 | 21.39 | 20.58 | 161400 |
| 2010-07-20 | 20.28 | 21.17 | 121800 |
| 2010-07-19 | 20.43 | 20.66 | 91400 |
| 2010-07-16 | 20.90 | 20.49 | 186300 |
| 2010-07-15 | 21.90 | 21.20 | 157600 |
| 2010-07-14 | 22.51 | 21.92 | 168000 |
| 2010-07-13 | 22.53 | 22.51 | 167500 |
| 2010-07-12 | 21.98 | 22.10 | 185700 |
|
|
|
Texas Instruments Inc.
ACM Government Opportunity Fund Inc.
Theravance Inc.
CBS Corporation
Key Tronic Corp.
AptarGroup, Inc.
Eaton Vance Tax-Managed Buy-Write Opportunities Fund
BANK OF AMERICA
Interline Brands Inc.
Penn Virginia Resource Partners LP
Sinoenergy Corporation
Century Aluminum Co.
|