| Date |
Open |
Close |
Volume |
| 2010-08-24 | 21.41 | 21.62 | 247500 |
| 2010-08-23 | 21.52 | 21.76 | 208100 |
| 2010-08-20 | 21.04 | 21.43 | 128600 |
| 2010-08-19 | 21.35 | 21.21 | 177700 |
| 2010-08-18 | 21.26 | 21.44 | 120000 |
| 2010-08-17 | 21.17 | 21.36 | 151900 |
| 2010-08-16 | 20.38 | 21.11 | 206100 |
| 2010-08-13 | 19.93 | 20.45 | 125500 |
| 2010-08-12 | 20.00 | 20.07 | 105500 |
| 2010-08-11 | 20.85 | 20.29 | 145100 |
| 2010-08-10 | 21.25 | 21.36 | 150600 |
| 2010-08-09 | 21.50 | 21.47 | 184400 |
| 2010-08-06 | 21.12 | 21.45 | 268500 |
| 2010-08-05 | 20.20 | 21.35 | 475200 |
| 2010-08-04 | 19.81 | 20.49 | 476000 |
| 2010-08-03 | 17.58 | 19.97 | 731700 |
| 2010-08-02 | 16.47 | 16.70 | 90700 |
| 2010-07-30 | 16.02 | 16.11 | 83300 |
| 2010-07-29 | 16.64 | 16.31 | 48100 |
| 2010-07-28 | 16.66 | 16.39 | 57000 |
| 2010-07-27 | 16.85 | 16.75 | 99800 |
| 2010-07-26 | 16.40 | 16.73 | 111800 |
| 2010-07-23 | 15.32 | 16.25 | 130100 |
| 2010-07-22 | 14.73 | 15.48 | 152800 |
| 2010-07-21 | 14.86 | 14.41 | 51900 |
| 2010-07-20 | 14.35 | 14.76 | 110000 |
| 2010-07-19 | 14.86 | 14.58 | 126600 |
| 2010-07-16 | 15.52 | 14.85 | 126500 |
| 2010-07-15 | 15.74 | 15.70 | 59300 |
| 2010-07-14 | 15.73 | 15.76 | 65700 |
| 2010-07-13 | 15.58 | 15.84 | 83900 |
| 2010-07-12 | 15.54 | 15.28 | 52900 |
|
|
|
Nuveen Dividend Advantage Municipal Fund 3
Advent Software, Inc.
iShares Dow Jones US Telecom
Nuveen California Dividend Advantage Municipal Fund 2
DRI Corporation
MAXXAM Inc.
Susser Holdings Corporation
The Orchard Enterprises Inc.
Minco Gold Corporation
Inergy Holdings, L.P.
Alliance Fiber Optic Products Inc.
Stamps.com Inc.
|