| Date |
Open |
Close |
Volume |
| 2010-08-24 | 29.46 | 29.54 | 99800 |
| 2010-08-23 | 29.71 | 29.69 | 116600 |
| 2010-08-20 | 29.72 | 29.73 | 111300 |
| 2010-08-19 | 29.73 | 29.73 | 86600 |
| 2010-08-18 | 29.74 | 30.00 | 94600 |
| 2010-08-17 | 29.51 | 29.55 | 64500 |
| 2010-08-16 | 29.42 | 29.41 | 77200 |
| 2010-08-13 | 29.04 | 29.47 | 63300 |
| 2010-08-12 | 28.95 | 28.92 | 131100 |
| 2010-08-11 | 29.48 | 29.13 | 168700 |
| 2010-08-10 | 29.78 | 29.72 | 96400 |
| 2010-08-09 | 30.41 | 29.95 | 110900 |
| 2010-08-06 | 30.64 | 30.42 | 125900 |
| 2010-08-05 | 30.67 | 30.75 | 103500 |
| 2010-08-04 | 30.45 | 30.72 | 147500 |
| 2010-08-03 | 30.53 | 30.75 | 410500 |
| 2010-08-02 | 30.70 | 30.75 | 211300 |
| 2010-07-30 | 29.89 | 30.45 | 127100 |
| 2010-07-29 | 30.06 | 29.91 | 86100 |
| 2010-07-28 | 29.90 | 29.91 | 143600 |
| 2010-07-27 | 30.34 | 30.00 | 194300 |
| 2010-07-26 | 29.94 | 30.08 | 161500 |
| 2010-07-23 | 29.99 | 29.96 | 257500 |
| 2010-07-22 | 30.64 | 29.88 | 321400 |
| 2010-07-21 | 30.77 | 30.37 | 109100 |
| 2010-07-20 | 30.43 | 30.57 | 134800 |
| 2010-07-19 | 30.80 | 30.58 | 82000 |
| 2010-07-16 | 30.74 | 30.55 | 93300 |
| 2010-07-15 | 30.82 | 30.93 | 102000 |
| 2010-07-14 | 31.13 | 30.99 | 113400 |
| 2010-07-13 | 31.50 | 31.31 | 77000 |
| 2010-07-12 | 31.27 | 31.05 | 94800 |
|
|
|
Piedmont Natural Gas Co. Inc.
Almaden Minerals Ltd.
iShares S&P Global Timber & Forestry Idx
DUSA Pharmaceuticals Inc.
Teradata Corporation
Integra Bank Corporation
PowerShares Global Clean Energy
Hercules Technology Growth Capital, Inc.
Tongxin International, Ltd.
Rydex S&P Equal Weight Materials
Standex International Corp.
Delta Apparel Inc.
|