| Date |
Open |
Close |
Volume |
| 2010-08-24 | 20.62 | 20.46 | 6500 |
| 2010-08-23 | 20.92 | 20.89 | 6500 |
| 2010-08-20 | 21.49 | 20.98 | 6500 |
| 2010-08-19 | 21.91 | 21.64 | 9100 |
| 2010-08-18 | 21.95 | 22.11 | 4800 |
| 2010-08-17 | 22.24 | 21.86 | 14800 |
| 2010-08-16 | 22.04 | 21.95 | 25200 |
| 2010-08-13 | 21.66 | 21.98 | 17600 |
| 2010-08-12 | 21.20 | 21.62 | 16600 |
| 2010-08-11 | 21.74 | 21.36 | 38100 |
| 2010-08-10 | 21.83 | 22.02 | 97800 |
| 2010-08-09 | 21.65 | 22.20 | 113300 |
| 2010-08-06 | 21.54 | 21.66 | 10200 |
| 2010-08-05 | 21.55 | 21.69 | 6700 |
| 2010-08-04 | 21.79 | 21.55 | 11000 |
| 2010-08-03 | 22.11 | 22.09 | 12800 |
| 2010-08-02 | 22.34 | 22.09 | 60800 |
| 2010-07-30 | 21.86 | 22.02 | 20900 |
| 2010-07-29 | 21.86 | 21.92 | 14100 |
| 2010-07-28 | 21.65 | 21.85 | 10100 |
| 2010-07-27 | 21.50 | 21.67 | 22300 |
| 2010-07-26 | 21.30 | 21.32 | 12600 |
| 2010-07-23 | 20.89 | 21.27 | 9100 |
| 2010-07-22 | 20.93 | 20.83 | 18500 |
| 2010-07-21 | 21.04 | 20.62 | 4000 |
| 2010-07-20 | 20.84 | 20.88 | 5800 |
| 2010-07-19 | 21.12 | 20.81 | 1100 |
| 2010-07-16 | 21.24 | 20.97 | 9700 |
| 2010-07-15 | 21.56 | 21.49 | 7300 |
| 2010-07-14 | 21.65 | 21.47 | 5900 |
| 2010-07-13 | 21.47 | 21.62 | 33500 |
| 2010-07-12 | 20.55 | 21.17 | 21600 |
|
|
|
Southern Missouri Bancorp, Inc.
Aries Maritime Transport Ltd.
Federated Premier Municipal Income Fund
Chart Industries Inc.
PowerShares FTSE RAFI Europe
Tortoise Capital Resources Corp.
CAI International Inc.
Orion Energy Systems, Inc
OmniVision Technologies Inc.
Rite Aid Corp.
John Hancock Preferred Income Fund III
INX Inc.
|