| Date |
Open |
Close |
Volume |
| 2010-08-24 | 6.61 | 6.47 | 87700 |
| 2010-08-23 | 6.19 | 6.57 | 254000 |
| 2010-08-20 | 6.12 | 6.00 | 77800 |
| 2010-08-19 | 6.40 | 6.11 | 92600 |
| 2010-08-18 | 5.94 | 6.40 | 178700 |
| 2010-08-17 | 5.85 | 5.94 | 90400 |
| 2010-08-16 | 5.75 | 5.83 | 107400 |
| 2010-08-13 | 5.25 | 5.96 | 118700 |
| 2010-08-12 | 5.45 | 5.45 | 86100 |
| 2010-08-11 | 5.69 | 5.55 | 197400 |
| 2010-08-10 | 4.98 | 5.62 | 265300 |
| 2010-08-09 | 5.00 | 4.94 | 26900 |
| 2010-08-06 | 4.95 | 4.95 | 16200 |
| 2010-08-05 | 4.95 | 4.95 | 12600 |
| 2010-08-04 | 5.00 | 4.88 | 34700 |
| 2010-08-03 | 4.65 | 4.96 | 240900 |
| 2010-08-02 | 4.78 | 4.66 | 45200 |
| 2010-07-30 | 4.89 | 4.80 | 14900 |
| 2010-07-29 | 4.88 | 4.84 | 9700 |
| 2010-07-28 | 4.78 | 4.81 | 17600 |
| 2010-07-27 | 4.96 | 4.85 | 179400 |
| 2010-07-26 | 5.00 | 5.02 | 72800 |
| 2010-07-23 | 5.00 | 5.00 | 16300 |
| 2010-07-22 | 4.97 | 4.94 | 27600 |
| 2010-07-21 | 4.97 | 5.00 | 27800 |
| 2010-07-20 | 4.93 | 4.90 | 12600 |
| 2010-07-19 | 5.00 | 4.88 | 42700 |
| 2010-07-16 | 4.97 | 5.00 | 6000 |
| 2010-07-15 | 5.00 | 4.91 | 17800 |
| 2010-07-14 | 5.00 | 4.93 | 12400 |
| 2010-07-13 | 4.77 | 4.93 | 24800 |
| 2010-07-12 | 4.60 | 4.63 | 19400 |
|
|
|
Marlin Business Services Corp.
Duke Energy Corporation
SonicWALL, Inc.
Moneygram International Inc.
United Therapeutics Corp.
American Safety Insurance Holdings Ltd.
Infinera Corp.
Community Partners Bancorp
ICAgen Inc.
The New Ireland Fund, Inc.
Southside Bancshares Inc.
First Trust Four Corners Senior Floating Return Income Fund II
|