| Date |
Open |
Close |
Volume |
| 2010-08-24 | 19.89 | 19.02 | 439100 |
| 2010-08-23 | 20.88 | 20.17 | 120800 |
| 2010-08-20 | 20.74 | 20.91 | 185000 |
| 2010-08-19 | 20.39 | 20.76 | 140500 |
| 2010-08-18 | 20.15 | 20.65 | 192100 |
| 2010-08-17 | 20.12 | 20.13 | 211300 |
| 2010-08-16 | 19.98 | 19.88 | 149000 |
| 2010-08-13 | 19.63 | 19.88 | 106700 |
| 2010-08-12 | 19.43 | 19.63 | 300700 |
| 2010-08-11 | 19.12 | 19.63 | 162600 |
| 2010-08-10 | 20.20 | 19.95 | 141400 |
| 2010-08-09 | 20.18 | 20.13 | 696000 |
| 2010-08-06 | 19.57 | 19.94 | 608500 |
| 2010-08-05 | 18.52 | 19.56 | 286300 |
| 2010-08-04 | 18.39 | 18.53 | 157400 |
| 2010-08-03 | 18.38 | 18.45 | 231200 |
| 2010-08-02 | 18.38 | 18.52 | 162900 |
| 2010-07-30 | 18.12 | 18.25 | 161100 |
| 2010-07-29 | 18.58 | 18.36 | 116800 |
| 2010-07-28 | 18.70 | 18.38 | 63700 |
| 2010-07-27 | 18.95 | 18.77 | 50900 |
| 2010-07-26 | 18.51 | 18.79 | 92800 |
| 2010-07-23 | 17.92 | 18.52 | 83700 |
| 2010-07-22 | 18.10 | 18.06 | 138700 |
| 2010-07-21 | 17.50 | 17.79 | 91500 |
| 2010-07-20 | 16.74 | 17.32 | 137300 |
| 2010-07-19 | 17.00 | 16.91 | 66500 |
| 2010-07-16 | 17.39 | 16.81 | 126300 |
| 2010-07-15 | 17.67 | 17.42 | 94200 |
| 2010-07-14 | 17.45 | 17.61 | 65200 |
| 2010-07-13 | 17.31 | 17.50 | 204900 |
| 2010-07-12 | 17.34 | 17.01 | 152200 |
|
|
|
Rochester Medical Corp.
WisdomTree International Energy
Abiomed Inc.
BGC Partners, Inc.
Build-A-Bear Workshop Inc.
Occidental Petroleum Corporation
DynCorp International Inc.
Dr. Reddy's Laboratories Ltd.
Reynolds American Inc.
BOK Financial Corp.
Banco Santander, S.A.
Tortoise Energy Infrastructure Corp.
|