| Date |
Open |
Close |
Volume |
| 2010-08-24 | 38.00 | 38.56 | 2000 |
| 2010-08-23 | 39.82 | 38.64 | 1900 |
| 2010-08-20 | 39.55 | 38.91 | 2500 |
| 2010-08-19 | 39.56 | 39.73 | 4600 |
| 2010-08-18 | 40.95 | 40.95 | 400 |
| 2010-08-17 | 40.17 | 40.17 | 1100 |
| 2010-08-16 | 38.49 | 39.45 | 4600 |
| 2010-08-13 | 39.44 | 39.16 | 2500 |
| 2010-08-12 | 38.44 | 39.54 | 1600 |
| 2010-08-11 | 39.42 | 39.35 | 1300 |
| 2010-08-10 | 40.70 | 41.14 | 3300 |
| 2010-08-09 | 41.04 | 41.30 | 1700 |
| 2010-08-06 | 41.31 | 41.02 | 400 |
| 2010-08-05 | 41.36 | 41.71 | 3600 |
| 2010-08-04 | 41.19 | 41.13 | 300 |
| 2010-08-03 | 41.55 | 41.55 | 100 |
| 2010-08-02 | 41.54 | 42.11 | 1400 |
| 2010-07-30 | 40.57 | 40.57 | 000 |
| 2010-07-29 | 40.69 | 40.57 | 1000 |
| 2010-07-28 | 40.38 | 40.38 | 000 |
| 2010-07-27 | 40.31 | 40.38 | 1900 |
| 2010-07-26 | 40.67 | 40.67 | 100 |
| 2010-07-23 | 38.45 | 39.70 | 4400 |
| 2010-07-22 | 38.01 | 38.01 | 300 |
| 2010-07-21 | 37.29 | 36.79 | 2100 |
| 2010-07-20 | 36.50 | 36.50 | 000 |
| 2010-07-19 | 36.01 | 36.50 | 300 |
| 2010-07-16 | 36.67 | 36.40 | 200 |
| 2010-07-15 | 37.80 | 37.80 | 300 |
| 2010-07-14 | 37.49 | 37.63 | 1200 |
| 2010-07-13 | 36.26 | 36.26 | 000 |
| 2010-07-12 | 36.75 | 36.26 | 1100 |
|
|
|
MORGAN ST CAP TR III
iShares S&P Global Technology
Pinnacle Gas Resources, Inc.
PLX Technology Inc.
HCC Insurance Holdings Inc.
iShares MSCI Canada Index
Bank of Hawaii Corporation
Fiduciary/Claymore MLP Opportunity Fund
BANK OF AMERICA
Meade Instruments Corp.
News Corp.
Pantry Inc.
|