| Date |
Open |
Close |
Volume |
| 2010-08-24 | 27.56 | 27.60 | 3264400 |
| 2010-08-23 | 27.81 | 27.84 | 2259300 |
| 2010-08-20 | 27.56 | 27.60 | 2450500 |
| 2010-08-19 | 28.07 | 27.77 | 2667800 |
| 2010-08-18 | 27.99 | 28.12 | 2652100 |
| 2010-08-17 | 27.93 | 28.04 | 2826800 |
| 2010-08-16 | 27.73 | 27.69 | 2293200 |
| 2010-08-13 | 27.93 | 27.88 | 1490600 |
| 2010-08-12 | 27.71 | 28.02 | 2465000 |
| 2010-08-11 | 28.51 | 27.93 | 2590600 |
| 2010-08-10 | 28.34 | 28.64 | 2647100 |
| 2010-08-09 | 27.94 | 28.45 | 3787600 |
| 2010-08-06 | 28.20 | 27.80 | 9827400 |
| 2010-08-05 | 28.24 | 28.49 | 1848900 |
| 2010-08-04 | 28.25 | 28.41 | 4512400 |
| 2010-08-03 | 28.25 | 28.25 | 1983900 |
| 2010-08-02 | 28.13 | 28.29 | 3586600 |
| 2010-07-30 | 27.66 | 27.75 | 2992600 |
| 2010-07-29 | 28.41 | 27.82 | 4187600 |
| 2010-07-28 | 28.91 | 28.33 | 4272900 |
| 2010-07-27 | 28.88 | 28.96 | 3057300 |
| 2010-07-26 | 28.21 | 28.84 | 2137200 |
| 2010-07-23 | 28.43 | 28.28 | 2756200 |
| 2010-07-22 | 28.16 | 28.41 | 3025700 |
| 2010-07-21 | 28.24 | 27.87 | 2979100 |
| 2010-07-20 | 28.13 | 28.10 | 3888000 |
| 2010-07-19 | 28.11 | 28.32 | 2873500 |
| 2010-07-16 | 28.54 | 27.96 | 2718500 |
| 2010-07-15 | 28.47 | 28.62 | 1841700 |
| 2010-07-14 | 28.20 | 28.44 | 2883800 |
| 2010-07-13 | 28.49 | 28.33 | 3933800 |
| 2010-07-12 | 28.27 | 28.25 | 2997900 |
|
|
|
PennyMac Mortgage Investment Trust
QLogic Corp.
NASDAQ Premium Income and Growt
Harleysville Group Inc.
Greenlight Capital Re, Ltd.
United Community Banks, Inc.
Virgin Media, Inc.
Merit Medical Systems, Inc.
Daktronics Inc.
LTX-Credence Corporation
Phoenix Companies Inc.
Ecology & Environment, Inc.
|