| Date |
Open |
Close |
Volume |
| 2010-08-24 | 14.92 | 14.86 | 113200 |
| 2010-08-23 | 15.35 | 15.03 | 127600 |
| 2010-08-20 | 15.12 | 15.28 | 128400 |
| 2010-08-19 | 15.75 | 15.16 | 170500 |
| 2010-08-18 | 16.00 | 15.86 | 146600 |
| 2010-08-17 | 16.01 | 16.01 | 140300 |
| 2010-08-16 | 15.43 | 15.80 | 82500 |
| 2010-08-13 | 15.64 | 15.56 | 122200 |
| 2010-08-12 | 15.92 | 15.75 | 195400 |
| 2010-08-11 | 16.43 | 16.24 | 228600 |
| 2010-08-10 | 16.75 | 16.73 | 123800 |
| 2010-08-09 | 17.22 | 16.97 | 169900 |
| 2010-08-06 | 16.93 | 17.17 | 428800 |
| 2010-08-05 | 17.50 | 17.14 | 286400 |
| 2010-08-04 | 17.45 | 17.52 | 204200 |
| 2010-08-03 | 17.38 | 17.40 | 130500 |
| 2010-08-02 | 17.35 | 17.42 | 175500 |
| 2010-07-30 | 17.13 | 17.14 | 187200 |
| 2010-07-29 | 17.51 | 17.41 | 106200 |
| 2010-07-28 | 17.46 | 17.43 | 111800 |
| 2010-07-27 | 17.40 | 17.53 | 270600 |
| 2010-07-26 | 17.24 | 17.38 | 225000 |
| 2010-07-23 | 16.90 | 17.24 | 225200 |
| 2010-07-22 | 16.72 | 17.02 | 221500 |
| 2010-07-21 | 17.00 | 16.50 | 116800 |
| 2010-07-20 | 16.18 | 16.87 | 121300 |
| 2010-07-19 | 16.38 | 16.43 | 67500 |
| 2010-07-16 | 16.60 | 16.34 | 211800 |
| 2010-07-15 | 16.84 | 16.61 | 186700 |
| 2010-07-14 | 17.00 | 16.84 | 192100 |
| 2010-07-13 | 16.60 | 16.99 | 176700 |
| 2010-07-12 | 16.59 | 16.31 | 107100 |
|
|
|
Symbol Technologies, Inc.
1ST TR STR HI IN FD3
Rick's Cabaret International Inc.
Software HOLDRs
The Ensign Group, Inc.
Valence Technology Inc.
Nuveen Michigan Dividend Advantage Municipal Fund
First Trust Large Cap Gr Opp AlphaDEX
Templeton Emerging Markets Fund, Inc.
Allied World Assurance Company Holdings Ltd.
MORGAN STANLEY
Qualstar Corp.
|