| Date |
Open |
Close |
Volume |
| 2010-08-24 | 35.12 | 35.43 | 9084300 |
| 2010-08-23 | 33.11 | 33.95 | 5409700 |
| 2010-08-20 | 33.57 | 33.59 | 6579600 |
| 2010-08-19 | 32.12 | 33.20 | 7106900 |
| 2010-08-18 | 31.85 | 31.60 | 5524800 |
| 2010-08-17 | 32.14 | 31.80 | 5426200 |
| 2010-08-16 | 33.62 | 32.98 | 5235700 |
| 2010-08-13 | 32.95 | 32.99 | 4747500 |
| 2010-08-12 | 33.55 | 32.70 | 7054400 |
| 2010-08-11 | 31.04 | 32.05 | 7550000 |
| 2010-08-10 | 29.91 | 29.61 | 6635000 |
| 2010-08-09 | 29.23 | 29.16 | 3605000 |
| 2010-08-06 | 30.17 | 29.63 | 6907200 |
| 2010-08-05 | 29.76 | 29.30 | 4142200 |
| 2010-08-04 | 29.54 | 29.19 | 4393400 |
| 2010-08-03 | 29.59 | 29.78 | 4235100 |
| 2010-08-02 | 30.03 | 29.40 | 5698600 |
| 2010-07-30 | 32.50 | 31.45 | 8115900 |
| 2010-07-29 | 30.47 | 31.50 | 7260600 |
| 2010-07-28 | 30.65 | 31.08 | 6715600 |
| 2010-07-27 | 29.96 | 30.49 | 6060300 |
| 2010-07-26 | 31.29 | 30.44 | 4307400 |
| 2010-07-23 | 32.47 | 31.46 | 7547600 |
| 2010-07-22 | 33.38 | 32.30 | 9078900 |
| 2010-07-21 | 32.80 | 34.60 | 8170200 |
| 2010-07-20 | 35.83 | 33.32 | 7298000 |
| 2010-07-19 | 34.69 | 34.46 | 7228800 |
| 2010-07-16 | 32.96 | 35.06 | 7386800 |
| 2010-07-15 | 32.50 | 32.35 | 7827400 |
| 2010-07-14 | 32.75 | 32.43 | 6871800 |
| 2010-07-13 | 32.93 | 32.44 | 6671500 |
| 2010-07-12 | 34.42 | 33.96 | 4848000 |
|
|
|
Enterprise Bancorp Inc.
Trian Acquisition I Corp.
Stamps.com Inc.
Western Asset Premier Bond Fund
Ultra FTSE/Xinhua China 25 ProShares
PowerShares DB Silver
Analog Devices Inc.
CORTS TR BOEING CO
Information Services Group, Inc.
Vanguard Mega Cap 300 Gr Index ETF
Helios High Yield Fund Inc.
LMP Corporate Loan Fund Inc.
|