| Date |
Open |
Close |
Volume |
| 2010-08-24 | 23.30 | 22.82 | 13907500 |
| 2010-08-23 | 24.12 | 23.68 | 6615000 |
| 2010-08-20 | 24.02 | 24.05 | 5454800 |
| 2010-08-19 | 24.33 | 24.04 | 6811800 |
| 2010-08-18 | 24.14 | 24.50 | 6822800 |
| 2010-08-17 | 23.93 | 24.30 | 7030700 |
| 2010-08-16 | 23.87 | 23.82 | 7362200 |
| 2010-08-13 | 24.31 | 23.99 | 6097100 |
| 2010-08-12 | 24.31 | 24.46 | 5982000 |
| 2010-08-11 | 24.91 | 24.66 | 9224800 |
| 2010-08-10 | 25.47 | 25.40 | 6450500 |
| 2010-08-09 | 25.39 | 25.66 | 5178800 |
| 2010-08-06 | 24.79 | 25.33 | 7490900 |
| 2010-08-05 | 25.03 | 25.18 | 7672300 |
| 2010-08-04 | 24.84 | 25.18 | 7330300 |
| 2010-08-03 | 24.68 | 24.72 | 7189000 |
| 2010-08-02 | 25.02 | 24.68 | 8337000 |
| 2010-07-30 | 24.45 | 24.85 | 7841200 |
| 2010-07-29 | 25.07 | 24.82 | 6706400 |
| 2010-07-28 | 25.22 | 24.99 | 7716200 |
| 2010-07-27 | 25.59 | 25.18 | 8599700 |
| 2010-07-26 | 25.27 | 25.39 | 9751000 |
| 2010-07-23 | 25.16 | 25.38 | 8948900 |
| 2010-07-22 | 24.79 | 25.15 | 19423000 |
| 2010-07-21 | 25.80 | 25.17 | 12065400 |
| 2010-07-20 | 25.00 | 25.77 | 7418000 |
| 2010-07-19 | 25.38 | 25.49 | 7269600 |
| 2010-07-16 | 26.20 | 25.35 | 9791900 |
| 2010-07-15 | 26.08 | 26.13 | 6291700 |
| 2010-07-14 | 25.86 | 26.00 | 5958100 |
| 2010-07-13 | 25.56 | 25.94 | 7960600 |
| 2010-07-12 | 25.27 | 25.27 | 6453100 |
|
|
|
John Hancock Patriot Premium Dividend Fund II
Lee Enterprises Inc.
Western Asset Intermediate Muni Fund Inc.
First Merchants Corp.
Mobile Telesystems OJSC
Eagle Bulk Shipping, Inc.
Vanguard Value ETF
Susser Holdings Corporation
VeriSign Inc.
CH Robinson Worldwide Inc.
iShares S&P MidCap 400 Value Index
Cubic Corp.
|