| Date |
Open |
Close |
Volume |
| 2010-08-24 | 37.12 | 36.58 | 505600 |
| 2010-08-23 | 38.30 | 37.62 | 630800 |
| 2010-08-20 | 38.18 | 37.97 | 437200 |
| 2010-08-19 | 38.54 | 38.19 | 751900 |
| 2010-08-18 | 37.53 | 38.67 | 978300 |
| 2010-08-17 | 37.15 | 37.61 | 983500 |
| 2010-08-16 | 36.63 | 36.90 | 747400 |
| 2010-08-13 | 37.45 | 36.75 | 454400 |
| 2010-08-12 | 37.54 | 37.54 | 633100 |
| 2010-08-11 | 38.96 | 37.97 | 773000 |
| 2010-08-10 | 40.21 | 39.50 | 705200 |
| 2010-08-09 | 40.56 | 40.62 | 327900 |
| 2010-08-06 | 40.10 | 40.28 | 514400 |
| 2010-08-05 | 40.39 | 40.61 | 300500 |
| 2010-08-04 | 40.41 | 40.61 | 522000 |
| 2010-08-03 | 40.41 | 40.35 | 512600 |
| 2010-08-02 | 40.15 | 40.66 | 453100 |
| 2010-07-30 | 39.05 | 39.56 | 636100 |
| 2010-07-29 | 40.08 | 39.50 | 772700 |
| 2010-07-28 | 40.40 | 39.74 | 573300 |
| 2010-07-27 | 40.88 | 40.59 | 530900 |
| 2010-07-26 | 39.70 | 40.79 | 558800 |
| 2010-07-23 | 38.89 | 39.83 | 652400 |
| 2010-07-22 | 38.34 | 38.94 | 455700 |
| 2010-07-21 | 38.32 | 37.85 | 691700 |
| 2010-07-20 | 37.91 | 38.25 | 727200 |
| 2010-07-19 | 38.05 | 38.45 | 451800 |
| 2010-07-16 | 39.06 | 37.94 | 751200 |
| 2010-07-15 | 39.80 | 39.23 | 670300 |
| 2010-07-14 | 39.04 | 39.87 | 877000 |
| 2010-07-13 | 38.60 | 39.24 | 566400 |
| 2010-07-12 | 37.88 | 38.22 | 751900 |
|
|
|
Alliance Financial Corporation
R.R. Donnelley & Sons Company
The McClatchy Company
Forest Laboratories Inc.
American Financial Group Inc.
Zweig Total Return Fund Inc.
Canon Inc.
GEORGIA PWR PINES T
First Financial Bancorp.
Syniverse Holdings Inc.
Lowe's Companies Inc.
Cohen & Steers Select Utility Fund Inc.
|