| Date |
Open |
Close |
Volume |
| 2010-08-24 | 21.38 | 21.22 | 4468500 |
| 2010-08-23 | 21.79 | 21.55 | 3367200 |
| 2010-08-20 | 21.35 | 21.73 | 2727400 |
| 2010-08-19 | 22.21 | 21.76 | 3348800 |
| 2010-08-18 | 22.12 | 22.30 | 2737900 |
| 2010-08-17 | 21.98 | 22.19 | 2488000 |
| 2010-08-16 | 21.63 | 21.71 | 2884600 |
| 2010-08-13 | 21.62 | 21.74 | 3281400 |
| 2010-08-12 | 21.43 | 21.77 | 3848600 |
| 2010-08-11 | 22.00 | 21.80 | 7365600 |
| 2010-08-10 | 22.21 | 22.34 | 4965500 |
| 2010-08-09 | 22.20 | 22.34 | 2565400 |
| 2010-08-06 | 21.70 | 22.05 | 5212500 |
| 2010-08-05 | 21.72 | 22.03 | 3645200 |
| 2010-08-04 | 21.17 | 21.76 | 3229000 |
| 2010-08-03 | 21.38 | 21.17 | 3900300 |
| 2010-08-02 | 21.42 | 21.50 | 4106300 |
| 2010-07-30 | 20.99 | 21.16 | 6079500 |
| 2010-07-29 | 21.57 | 21.31 | 4426900 |
| 2010-07-28 | 21.56 | 21.42 | 3699000 |
| 2010-07-27 | 21.93 | 21.54 | 3045700 |
| 2010-07-26 | 21.20 | 21.79 | 4210700 |
| 2010-07-23 | 21.09 | 21.24 | 4876600 |
| 2010-07-22 | 20.87 | 21.05 | 5269000 |
| 2010-07-21 | 21.13 | 20.66 | 5229200 |
| 2010-07-20 | 20.58 | 21.15 | 6841900 |
| 2010-07-19 | 20.86 | 21.27 | 8019000 |
| 2010-07-16 | 22.13 | 20.81 | 18020100 |
| 2010-07-15 | 22.72 | 23.00 | 5759000 |
| 2010-07-14 | 23.06 | 22.67 | 6877500 |
| 2010-07-13 | 22.95 | 23.02 | 4888000 |
| 2010-07-12 | 21.70 | 22.76 | 5398000 |
|
|
|
AAR Corp.
Eaton Vance Insured Ohio Municipal Bond Fund
Rock of Ages Corp.
iShares JPMorgan USD Emerg Markets Bond
CTI Industries Corp.
Sify Technologies Limited
Western Alliance Bancorporation
PAR Technology Corp.
Conmed Healthcare Management, Inc
First Trust Dow Jones Internet Index
Retail Ventures Inc.
Stein Mart Inc.
|