| Date |
Open |
Close |
Volume |
| 2010-08-24 | 50.74 | 50.38 | 42100 |
| 2010-08-23 | 51.94 | 51.23 | 26700 |
| 2010-08-20 | 51.70 | 51.75 | 21200 |
| 2010-08-19 | 52.20 | 51.87 | 30400 |
| 2010-08-18 | 52.01 | 52.39 | 16500 |
| 2010-08-17 | 52.02 | 52.11 | 36900 |
| 2010-08-16 | 51.31 | 51.60 | 29700 |
| 2010-08-13 | 51.83 | 51.42 | 25100 |
| 2010-08-12 | 51.51 | 51.70 | 77700 |
| 2010-08-11 | 52.91 | 52.38 | 46900 |
| 2010-08-10 | 54.06 | 53.96 | 31800 |
| 2010-08-09 | 54.57 | 54.60 | 19100 |
| 2010-08-06 | 54.16 | 54.52 | 34200 |
| 2010-08-05 | 54.45 | 54.58 | 54700 |
| 2010-08-04 | 54.61 | 54.72 | 31400 |
| 2010-08-03 | 54.88 | 54.59 | 440100 |
| 2010-08-02 | 54.47 | 54.99 | 524400 |
| 2010-07-30 | 53.17 | 53.83 | 81900 |
| 2010-07-29 | 54.71 | 53.98 | 29300 |
| 2010-07-28 | 54.44 | 54.26 | 32600 |
| 2010-07-27 | 54.83 | 54.60 | 55200 |
| 2010-07-26 | 54.37 | 54.68 | 18200 |
| 2010-07-23 | 53.63 | 54.21 | 15400 |
| 2010-07-22 | 53.28 | 53.93 | 32800 |
| 2010-07-21 | 53.67 | 52.52 | 26800 |
| 2010-07-20 | 52.12 | 53.28 | 40800 |
| 2010-07-19 | 52.68 | 52.92 | 29700 |
| 2010-07-16 | 53.41 | 52.28 | 90400 |
| 2010-07-15 | 53.91 | 54.04 | 131500 |
| 2010-07-14 | 53.62 | 53.88 | 231000 |
| 2010-07-13 | 53.10 | 53.46 | 53900 |
| 2010-07-12 | 52.31 | 52.74 | 16500 |
|
|
|
Patriot National Bancorp Inc.
Nile Therapeutics, Inc
Broadband HOLDRs
LS Starrett Co.
AMERICAN INTL GRP PF
California Pizza Kitchen Inc.
Crown Castle International Corp.
QC Holdings Inc.
Direxion Daily Emrg Mkts Bear 3X Shares
Glimcher Realty Trust
SXC Health Solutions, Corp.
The Inventure Group Inc.
|