| Date |
Open |
Close |
Volume |
| 2010-08-24 | 31.99 | 32.19 | 32200 |
| 2010-08-23 | 32.73 | 32.51 | 25500 |
| 2010-08-20 | 32.87 | 32.87 | 21000 |
| 2010-08-19 | 33.47 | 32.99 | 18300 |
| 2010-08-18 | 33.49 | 33.59 | 12000 |
| 2010-08-17 | 33.61 | 33.61 | 11200 |
| 2010-08-16 | 33.17 | 33.27 | 31200 |
| 2010-08-13 | 33.41 | 33.42 | 16800 |
| 2010-08-12 | 33.20 | 33.36 | 24100 |
| 2010-08-11 | 33.40 | 33.20 | 36600 |
| 2010-08-10 | 34.03 | 34.41 | 41100 |
| 2010-08-09 | 35.27 | 35.06 | 31400 |
| 2010-08-06 | 35.47 | 35.59 | 15400 |
| 2010-08-05 | 35.59 | 35.70 | 22600 |
| 2010-08-04 | 35.25 | 35.41 | 29000 |
| 2010-08-03 | 35.56 | 35.66 | 34300 |
| 2010-08-02 | 35.22 | 35.33 | 40400 |
| 2010-07-30 | 34.30 | 34.71 | 70400 |
| 2010-07-29 | 34.86 | 34.29 | 81600 |
| 2010-07-28 | 33.19 | 33.03 | 31800 |
| 2010-07-27 | 33.22 | 33.25 | 23200 |
| 2010-07-26 | 33.18 | 33.16 | 44300 |
| 2010-07-23 | 32.67 | 33.29 | 35900 |
| 2010-07-22 | 31.97 | 32.24 | 30800 |
| 2010-07-21 | 31.40 | 31.18 | 29300 |
| 2010-07-20 | 30.86 | 31.51 | 28400 |
| 2010-07-19 | 31.52 | 31.40 | 29600 |
| 2010-07-16 | 32.00 | 31.45 | 31000 |
| 2010-07-15 | 32.25 | 32.44 | 24200 |
| 2010-07-14 | 31.91 | 32.08 | 16600 |
| 2010-07-13 | 31.73 | 32.05 | 28100 |
| 2010-07-12 | 30.95 | 31.11 | 50800 |
|
|
|
SPDR Barclays Capital High Yield Bond
Gabelli Convertible & Income Securities Fund Inc.
NeurogesX, Inc.
Bank of America Corporation
Questar Corp.
Intellicheck Mobilisa, Inc.
Permian Basin Royalty Trust
Renasant Corp.
Stream Global Services, Inc.
Verigy, Ltd.
Nordstrom Inc.
REEDS, Inc.
|