| Date |
Open |
Close |
Volume |
| 2010-08-24 | 56.18 | 56.49 | 1103200 |
| 2010-08-23 | 57.11 | 56.46 | 971000 |
| 2010-08-20 | 56.25 | 56.64 | 1122500 |
| 2010-08-19 | 57.67 | 56.76 | 1060300 |
| 2010-08-18 | 57.63 | 57.81 | 3844900 |
| 2010-08-17 | 56.95 | 57.53 | 1201700 |
| 2010-08-16 | 56.13 | 56.66 | 992400 |
| 2010-08-13 | 56.43 | 56.37 | 764100 |
| 2010-08-12 | 56.00 | 56.57 | 1373100 |
| 2010-08-11 | 56.72 | 56.53 | 1411800 |
| 2010-08-10 | 57.02 | 57.39 | 1963600 |
| 2010-08-09 | 57.77 | 57.30 | 1482900 |
| 2010-08-06 | 57.09 | 57.77 | 1254600 |
| 2010-08-05 | 57.42 | 57.38 | 3120600 |
| 2010-08-04 | 57.45 | 57.52 | 1620300 |
| 2010-08-03 | 57.70 | 57.46 | 1195700 |
| 2010-08-02 | 58.46 | 57.78 | 1654200 |
| 2010-07-30 | 56.92 | 57.82 | 1491100 |
| 2010-07-29 | 58.04 | 57.40 | 1386000 |
| 2010-07-28 | 57.94 | 57.92 | 1547900 |
| 2010-07-27 | 57.98 | 58.03 | 1636700 |
| 2010-07-26 | 57.18 | 57.68 | 1516900 |
| 2010-07-23 | 56.81 | 57.08 | 1446100 |
| 2010-07-22 | 56.91 | 56.72 | 1702900 |
| 2010-07-21 | 56.54 | 55.82 | 1296200 |
| 2010-07-20 | 55.47 | 56.50 | 1401600 |
| 2010-07-19 | 55.45 | 55.88 | 1588700 |
| 2010-07-16 | 55.78 | 55.17 | 1532700 |
| 2010-07-15 | 55.57 | 55.98 | 1013900 |
| 2010-07-14 | 55.00 | 55.68 | 972200 |
| 2010-07-13 | 55.80 | 55.37 | 1136200 |
| 2010-07-12 | 55.10 | 55.31 | 1073200 |
|
|
|
MS SAC SATURNS
Einstein Noah Restaurant Group, Inc.
Genco Shipping & Trading Ltd.
Fastenal Co.
Broadview Security
PNC CAP TR D
Vaalco Energy Inc.
ValueVision Media Inc.
Vanguard Industrials ETF
Heritage Financial Corp.
Maguire Properties Inc.
Aurizon Mines Ltd.
|