| Date |
Open |
Close |
Volume |
| 2010-08-24 | 15.69 | 15.62 | 1879600 |
| 2010-08-23 | 16.17 | 16.03 | 992400 |
| 2010-08-20 | 16.13 | 15.97 | 1165200 |
| 2010-08-19 | 16.20 | 16.05 | 1193700 |
| 2010-08-18 | 16.26 | 16.32 | 1241900 |
| 2010-08-17 | 15.88 | 16.34 | 1776600 |
| 2010-08-16 | 15.09 | 15.48 | 1342900 |
| 2010-08-13 | 15.69 | 15.08 | 1520200 |
| 2010-08-12 | 15.63 | 15.82 | 1116500 |
| 2010-08-11 | 16.80 | 15.95 | 2272900 |
| 2010-08-10 | 17.44 | 17.02 | 2029300 |
| 2010-08-09 | 17.42 | 17.28 | 1648200 |
| 2010-08-06 | 16.80 | 17.23 | 924400 |
| 2010-08-05 | 16.77 | 17.20 | 1266100 |
| 2010-08-04 | 17.02 | 16.88 | 682300 |
| 2010-08-03 | 17.05 | 16.93 | 1999900 |
| 2010-08-02 | 17.10 | 17.23 | 1213400 |
| 2010-07-30 | 16.78 | 16.70 | 1308000 |
| 2010-07-29 | 17.15 | 17.11 | 1384500 |
| 2010-07-28 | 16.90 | 16.90 | 861800 |
| 2010-07-27 | 17.34 | 16.90 | 883000 |
| 2010-07-26 | 17.01 | 17.10 | 1191500 |
| 2010-07-23 | 16.30 | 16.89 | 2446000 |
| 2010-07-22 | 16.33 | 16.48 | 7932400 |
| 2010-07-21 | 16.95 | 16.18 | 6116000 |
| 2010-07-20 | 15.78 | 17.73 | 2402600 |
| 2010-07-19 | 16.30 | 16.11 | 747100 |
| 2010-07-16 | 15.91 | 16.24 | 1910500 |
| 2010-07-15 | 16.40 | 16.13 | 1113100 |
| 2010-07-14 | 15.66 | 16.08 | 1606600 |
| 2010-07-13 | 15.67 | 15.80 | 940500 |
| 2010-07-12 | 15.69 | 15.35 | 577900 |
|
|
|
Esterline Technologies Corp.
Van Kampen Trust for Investment Grade New York Municipals
Cash America International, Inc.
Getty Realty Corp.
Analogic Corporation
Calamos Asset Management Inc.
Loral Space & Communications, Inc.
Leading Brands Inc.
SBA Communications Corp.
AEGON NV PERP CAP
Piper Jaffray Companies
Outdoor Channel Holdings, Inc.
|