| Date |
Open |
Close |
Volume |
| 2010-08-24 | 14.47 | 14.23 | 61000 |
| 2010-08-23 | 14.95 | 14.73 | 31500 |
| 2010-08-20 | 14.83 | 14.99 | 48000 |
| 2010-08-19 | 15.15 | 15.07 | 61200 |
| 2010-08-18 | 15.36 | 15.35 | 42600 |
| 2010-08-17 | 15.27 | 15.49 | 39500 |
| 2010-08-16 | 14.87 | 15.08 | 78500 |
| 2010-08-13 | 15.30 | 14.98 | 55600 |
| 2010-08-12 | 15.50 | 15.42 | 108500 |
| 2010-08-11 | 16.05 | 15.54 | 48500 |
| 2010-08-10 | 16.33 | 16.31 | 41600 |
| 2010-08-09 | 16.51 | 16.54 | 15800 |
| 2010-08-06 | 16.26 | 16.33 | 34000 |
| 2010-08-05 | 16.55 | 16.35 | 52500 |
| 2010-08-04 | 16.57 | 16.64 | 73300 |
| 2010-08-03 | 16.71 | 16.55 | 30300 |
| 2010-08-02 | 16.43 | 16.68 | 78400 |
| 2010-07-30 | 15.83 | 16.02 | 31100 |
| 2010-07-29 | 16.11 | 15.95 | 45200 |
| 2010-07-28 | 16.24 | 15.84 | 52100 |
| 2010-07-27 | 16.69 | 16.39 | 90900 |
| 2010-07-26 | 16.47 | 16.78 | 85400 |
| 2010-07-23 | 15.54 | 16.17 | 101100 |
| 2010-07-22 | 14.96 | 15.45 | 155000 |
| 2010-07-21 | 14.92 | 14.48 | 92100 |
| 2010-07-20 | 14.16 | 14.83 | 226600 |
| 2010-07-19 | 14.00 | 14.12 | 42800 |
| 2010-07-16 | 14.83 | 14.22 | 124900 |
| 2010-07-15 | 15.17 | 15.05 | 44700 |
| 2010-07-14 | 15.20 | 15.28 | 91300 |
| 2010-07-13 | 15.38 | 15.38 | 35200 |
| 2010-07-12 | 15.25 | 15.12 | 95900 |
|
|
|
Life Technologies Corporation
Smith & Wesson Holding Corp.
Jamba, Inc.
GEORGIA POWER CO
Radient Pharmaceuticals Corporation
Eagle Bancorp, Inc.
Devon Energy Corporation
Cracker Barrel Old Country Store, Inc.
STR PD 6.7 CORTS A
ALPINE GBL PRMR PROP
Enzon Pharmaceuticals Inc.
PHC Inc.
|