| Date |
Open |
Close |
Volume |
| 2010-08-24 | 45.87 | 46.73 | 5608900 |
| 2010-08-23 | 45.87 | 46.20 | 3319000 |
| 2010-08-20 | 44.75 | 45.86 | 3842200 |
| 2010-08-19 | 45.23 | 45.10 | 2797400 |
| 2010-08-18 | 45.89 | 45.33 | 4163800 |
| 2010-08-17 | 45.98 | 45.99 | 2959200 |
| 2010-08-16 | 45.54 | 45.78 | 1784200 |
| 2010-08-13 | 45.53 | 45.71 | 2615000 |
| 2010-08-12 | 44.91 | 45.59 | 2892000 |
| 2010-08-11 | 45.67 | 45.26 | 2276200 |
| 2010-08-10 | 45.41 | 46.21 | 2239000 |
| 2010-08-09 | 45.78 | 45.74 | 1998700 |
| 2010-08-06 | 45.07 | 45.64 | 3588700 |
| 2010-08-05 | 44.56 | 45.23 | 2810200 |
| 2010-08-04 | 44.93 | 45.30 | 2806100 |
| 2010-08-03 | 45.23 | 45.09 | 2241800 |
| 2010-08-02 | 44.88 | 45.39 | 2759700 |
| 2010-07-30 | 44.01 | 44.40 | 2952500 |
| 2010-07-29 | 44.90 | 44.48 | 2381700 |
| 2010-07-28 | 45.11 | 44.81 | 2524800 |
| 2010-07-27 | 44.80 | 45.28 | 3414400 |
| 2010-07-26 | 44.21 | 44.58 | 1474500 |
| 2010-07-23 | 43.99 | 44.23 | 2124600 |
| 2010-07-22 | 43.43 | 43.93 | 2287800 |
| 2010-07-21 | 43.83 | 43.20 | 2826600 |
| 2010-07-20 | 42.90 | 43.77 | 1685400 |
| 2010-07-19 | 42.72 | 43.35 | 1504500 |
| 2010-07-16 | 43.40 | 42.56 | 2238100 |
| 2010-07-15 | 42.98 | 43.52 | 2565500 |
| 2010-07-14 | 42.61 | 42.91 | 1680000 |
| 2010-07-13 | 42.99 | 42.80 | 2599900 |
| 2010-07-12 | 42.60 | 42.99 | 1683200 |
|
|
|
RGC Resources Inc.
Teekay Offshore Partners LP
RadNet, Inc.
SPDR S&P International Dividend
Silicon Motion Technology Corp.
Manitex International, Inc.
Claymore/Beacon Global Timber Index
Enzo Biochem Inc.
Cree Inc.
deCODE genetics Inc.
ML 8% STRAT RTN NTS
Tower Financial Corporation
|