| Date |
Open |
Close |
Volume |
| 2010-08-24 | 87.56 | 86.27 | 1459600 |
| 2010-08-23 | 90.76 | 89.27 | 1271600 |
| 2010-08-20 | 88.12 | 91.04 | 1420300 |
| 2010-08-19 | 88.46 | 88.73 | 1165900 |
| 2010-08-18 | 88.52 | 88.86 | 1781500 |
| 2010-08-17 | 85.21 | 87.91 | 2003900 |
| 2010-08-16 | 82.96 | 83.89 | 806900 |
| 2010-08-13 | 82.83 | 83.88 | 1451400 |
| 2010-08-12 | 82.47 | 82.77 | 3858700 |
| 2010-08-11 | 89.56 | 86.82 | 2272400 |
| 2010-08-10 | 90.84 | 92.23 | 1205900 |
| 2010-08-09 | 89.40 | 91.41 | 1742300 |
| 2010-08-06 | 87.49 | 88.48 | 1262400 |
| 2010-08-05 | 89.51 | 88.95 | 1125500 |
| 2010-08-04 | 88.51 | 89.82 | 1211800 |
| 2010-08-03 | 88.14 | 88.59 | 1097400 |
| 2010-08-02 | 87.96 | 88.60 | 2191000 |
| 2010-07-30 | 85.27 | 87.83 | 2213200 |
| 2010-07-29 | 86.87 | 86.53 | 1313100 |
| 2010-07-28 | 85.76 | 85.78 | 978400 |
| 2010-07-27 | 87.88 | 86.09 | 1489500 |
| 2010-07-26 | 87.16 | 87.48 | 1785900 |
| 2010-07-23 | 83.20 | 87.21 | 2952600 |
| 2010-07-22 | 80.10 | 83.40 | 5529600 |
| 2010-07-21 | 77.15 | 73.11 | 3200300 |
| 2010-07-20 | 75.00 | 76.79 | 1234900 |
| 2010-07-19 | 75.24 | 76.25 | 1825800 |
| 2010-07-16 | 77.94 | 76.37 | 1384500 |
| 2010-07-15 | 78.24 | 78.70 | 867500 |
| 2010-07-14 | 77.07 | 77.87 | 1260100 |
| 2010-07-13 | 77.50 | 76.86 | 1738200 |
| 2010-07-12 | 75.13 | 76.67 | 1373400 |
|
|
|
AMERIGROUP Corporation
AFC Enterprises Inc.
Market Vectors Double Short Euro ETN
Adams Golf Inc.
STR PD 7.75 AFC CAP
Gap Inc.
Hutchison Telecommunications International Ltd.
ALABAMA POWER CO
Comstock Resources Inc.
First Trust Value Line Dividend Index
Trico Marine Services Inc.
Nationwide Health Properties Inc.
|