| Date |
Open |
Close |
Volume |
| 2010-08-24 | 16.20 | 16.04 | 18500 |
| 2010-08-23 | 16.11 | 16.28 | 33500 |
| 2010-08-20 | 16.37 | 16.14 | 29300 |
| 2010-08-19 | 16.84 | 16.46 | 53700 |
| 2010-08-18 | 17.67 | 16.91 | 45500 |
| 2010-08-17 | 18.44 | 17.73 | 29800 |
| 2010-08-16 | 18.15 | 18.38 | 19600 |
| 2010-08-13 | 18.85 | 18.23 | 23000 |
| 2010-08-12 | 18.33 | 18.92 | 26500 |
| 2010-08-11 | 18.42 | 18.49 | 64500 |
| 2010-08-10 | 18.84 | 18.59 | 27000 |
| 2010-08-09 | 19.09 | 18.98 | 15000 |
| 2010-08-06 | 18.69 | 19.03 | 28400 |
| 2010-08-05 | 19.02 | 18.75 | 18700 |
| 2010-08-04 | 18.90 | 19.15 | 15900 |
| 2010-08-03 | 19.02 | 18.91 | 37000 |
| 2010-08-02 | 19.48 | 19.27 | 28800 |
| 2010-07-30 | 19.18 | 19.36 | 59200 |
| 2010-07-29 | 19.47 | 19.29 | 45300 |
| 2010-07-28 | 22.10 | 19.45 | 123900 |
| 2010-07-27 | 22.75 | 22.95 | 55900 |
| 2010-07-26 | 22.30 | 22.65 | 39700 |
| 2010-07-23 | 21.43 | 22.15 | 60400 |
| 2010-07-22 | 21.00 | 21.51 | 150300 |
| 2010-07-21 | 21.29 | 20.88 | 24000 |
| 2010-07-20 | 20.49 | 21.20 | 39100 |
| 2010-07-19 | 21.00 | 20.64 | 40800 |
| 2010-07-16 | 22.92 | 20.96 | 103500 |
| 2010-07-15 | 23.50 | 23.07 | 19500 |
| 2010-07-14 | 23.80 | 23.55 | 22400 |
| 2010-07-13 | 23.79 | 24.00 | 28300 |
| 2010-07-12 | 23.77 | 23.62 | 15300 |
|
|
|
Northern Oil and Gas, Inc.
Theragenics Corp.
ING GROEP PERP DEBT
Armstrong World Industries, Inc.
PowerShares NASDAQ Internet
Texas Pacific Land Trust
iShares Russell 3000 Index
Belo Corp.
SunOpta Inc.
BLDRS Emerging Markets 50 ADR Index
Nuveen Virginia Premium Income Municipal Fund
Check Point Software Technologies Ltd.
|