| Date |
Open |
Close |
Volume |
| 2010-08-24 | 25.19 | 25.30 | 4100 |
| 2010-08-23 | 25.50 | 25.64 | 4000 |
| 2010-08-20 | 25.58 | 25.71 | 11500 |
| 2010-08-19 | 25.60 | 25.72 | 11600 |
| 2010-08-18 | 25.60 | 25.85 | 22400 |
| 2010-08-17 | 25.50 | 26.14 | 14500 |
| 2010-08-16 | 25.24 | 25.59 | 4200 |
| 2010-08-13 | 25.50 | 25.32 | 1900 |
| 2010-08-12 | 25.86 | 25.65 | 9900 |
| 2010-08-11 | 26.03 | 26.35 | 9400 |
| 2010-08-10 | 26.92 | 27.04 | 4700 |
| 2010-08-09 | 27.10 | 27.25 | 1500 |
| 2010-08-06 | 27.09 | 27.09 | 000 |
| 2010-08-05 | 27.09 | 27.09 | 000 |
| 2010-08-04 | 27.11 | 27.09 | 7000 |
| 2010-08-03 | 26.20 | 26.20 | 000 |
| 2010-08-02 | 26.20 | 26.20 | 000 |
| 2010-07-30 | 26.66 | 26.20 | 600 |
| 2010-07-29 | 26.50 | 27.30 | 1600 |
| 2010-07-28 | 26.74 | 26.74 | 100 |
| 2010-07-27 | 26.95 | 27.00 | 1200 |
| 2010-07-26 | 27.02 | 27.09 | 7900 |
| 2010-07-23 | 26.11 | 26.95 | 40800 |
| 2010-07-22 | 26.00 | 26.50 | 2100 |
| 2010-07-21 | 26.24 | 26.34 | 4000 |
| 2010-07-20 | 25.70 | 26.31 | 5100 |
| 2010-07-19 | 26.00 | 26.06 | 6400 |
| 2010-07-16 | 26.00 | 26.00 | 800 |
| 2010-07-15 | 26.10 | 26.25 | 4600 |
| 2010-07-14 | 26.28 | 26.55 | 1300 |
| 2010-07-13 | 26.00 | 25.74 | 30700 |
| 2010-07-12 | 25.65 | 25.65 | 100 |
|
|
|
UltraShort Consumer Goods ProShares
Zenith National Insurance Corp.
ALPINE GBL PRMR PROP
Johnson & Johnson
Leap Wireless International Inc.
Lazard Ltd.
Western Asset Municipal Partners Fund Inc.
Tyler Technologies, Inc.
DexCom, Inc.
Aberdeen Asia-Pacific Income Fund Inc.
Transmontaigne Partners L.P.
Senesco Technologies Inc.
|