| Date |
Open |
Close |
Volume |
| 2010-08-24 | 14.11 | 14.23 | 3681400 |
| 2010-08-23 | 14.51 | 14.38 | 2593500 |
| 2010-08-20 | 14.36 | 14.38 | 2946200 |
| 2010-08-19 | 15.03 | 14.49 | 4550700 |
| 2010-08-18 | 15.09 | 15.13 | 4018300 |
| 2010-08-17 | 14.85 | 15.11 | 4897700 |
| 2010-08-16 | 14.48 | 14.68 | 3896900 |
| 2010-08-13 | 14.53 | 14.58 | 4833300 |
| 2010-08-12 | 14.44 | 14.55 | 6740300 |
| 2010-08-11 | 14.61 | 14.65 | 5714300 |
| 2010-08-10 | 15.06 | 15.00 | 4135400 |
| 2010-08-09 | 15.22 | 15.25 | 3101300 |
| 2010-08-06 | 15.15 | 15.06 | 5035900 |
| 2010-08-05 | 15.07 | 15.32 | 4649700 |
| 2010-08-04 | 15.14 | 15.20 | 4673300 |
| 2010-08-03 | 15.35 | 15.11 | 5404000 |
| 2010-08-02 | 15.36 | 15.48 | 5688800 |
| 2010-07-30 | 14.88 | 15.07 | 5743300 |
| 2010-07-29 | 15.29 | 15.13 | 4512200 |
| 2010-07-28 | 15.02 | 15.14 | 6545600 |
| 2010-07-27 | 15.32 | 15.07 | 6786000 |
| 2010-07-26 | 14.67 | 15.16 | 4534700 |
| 2010-07-23 | 14.37 | 14.73 | 6776500 |
| 2010-07-22 | 13.85 | 14.40 | 7903300 |
| 2010-07-21 | 14.11 | 13.65 | 6417100 |
| 2010-07-20 | 13.38 | 13.95 | 5680500 |
| 2010-07-19 | 13.38 | 13.67 | 5006300 |
| 2010-07-16 | 13.88 | 13.37 | 7258700 |
| 2010-07-15 | 14.09 | 14.07 | 4481800 |
| 2010-07-14 | 13.97 | 14.01 | 4554500 |
| 2010-07-13 | 13.88 | 14.11 | 6649800 |
| 2010-07-12 | 13.59 | 13.68 | 3694500 |
|
|
|
Mercer International Inc.
Research Frontiers Inc.
CITIGROUP FUNDING SM
Atlantic Southern Financial Group, Inc.
Cumulus Media Inc.
Tortoise Energy Capital Corp.
Benihana Inc.
Riverbed Technology, Inc.
Delaware Investments Dividend & Income Fund, Inc.
Brocade Communications Systems, Inc.
Capital City Bank Group Inc.
American Physicians Capital, Inc.
|