| Date |
Open |
Close |
Volume |
| 2010-08-24 | 31.34 | 31.47 | 25200 |
| 2010-08-23 | 31.81 | 31.72 | 28000 |
| 2010-08-20 | 31.61 | 31.86 | 36300 |
| 2010-08-19 | 32.50 | 32.01 | 31000 |
| 2010-08-18 | 32.69 | 32.57 | 24900 |
| 2010-08-17 | 32.48 | 32.55 | 17900 |
| 2010-08-16 | 31.83 | 32.03 | 23000 |
| 2010-08-13 | 31.88 | 31.94 | 18900 |
| 2010-08-12 | 31.84 | 31.98 | 40000 |
| 2010-08-11 | 32.53 | 32.05 | 52200 |
| 2010-08-10 | 32.84 | 33.23 | 83900 |
| 2010-08-09 | 33.47 | 33.47 | 18000 |
| 2010-08-06 | 33.11 | 33.50 | 53000 |
| 2010-08-05 | 33.35 | 33.36 | 42800 |
| 2010-08-04 | 33.25 | 33.40 | 36400 |
| 2010-08-03 | 33.12 | 33.32 | 73700 |
| 2010-08-02 | 32.95 | 33.36 | 26700 |
| 2010-07-30 | 31.97 | 32.45 | 50300 |
| 2010-07-29 | 32.75 | 32.38 | 42000 |
| 2010-07-28 | 32.61 | 32.38 | 27900 |
| 2010-07-27 | 32.84 | 32.67 | 44200 |
| 2010-07-26 | 32.35 | 32.68 | 152300 |
| 2010-07-23 | 32.04 | 32.36 | 50100 |
| 2010-07-22 | 31.86 | 32.14 | 62400 |
| 2010-07-21 | 31.85 | 31.25 | 56100 |
| 2010-07-20 | 30.99 | 31.77 | 49500 |
| 2010-07-19 | 31.34 | 31.52 | 29600 |
| 2010-07-16 | 31.75 | 31.19 | 35000 |
| 2010-07-15 | 31.81 | 31.96 | 51800 |
| 2010-07-14 | 31.59 | 31.64 | 25100 |
| 2010-07-13 | 31.74 | 31.72 | 101700 |
| 2010-07-12 | 31.33 | 31.46 | 58500 |
|
|
|
MDC Holdings Inc.
Nuveen Select Tax-Free Income Portfolio
Myers Industries Inc.
inVentiv Health, Inc.
Pitney Bowes Inc.
China Information Security Technology, Inc.
Torchmark Corp.
Unit Corp.
Digimarc Corporation
Interleukin Genetics Inc.
Mace Security International Inc.
SPDR Barclays Capital California Muni Bd
|