| Date |
Open |
Close |
Volume |
| 2010-08-24 | 46.97 | 47.47 | 453400 |
| 2010-08-23 | 43.06 | 45.23 | 200300 |
| 2010-08-20 | 44.06 | 43.79 | 206800 |
| 2010-08-19 | 43.04 | 43.99 | 282500 |
| 2010-08-18 | 42.98 | 42.48 | 218800 |
| 2010-08-17 | 43.41 | 43.07 | 203300 |
| 2010-08-16 | 45.70 | 44.62 | 225100 |
| 2010-08-13 | 44.85 | 45.15 | 248900 |
| 2010-08-12 | 45.08 | 44.37 | 444900 |
| 2010-08-11 | 40.84 | 42.13 | 419700 |
| 2010-08-10 | 38.52 | 39.03 | 207500 |
| 2010-08-09 | 37.77 | 37.61 | 135200 |
| 2010-08-06 | 38.71 | 37.88 | 193700 |
| 2010-08-05 | 37.65 | 37.53 | 108400 |
| 2010-08-04 | 37.81 | 37.10 | 195200 |
| 2010-08-03 | 37.80 | 37.93 | 115400 |
| 2010-08-02 | 38.87 | 37.53 | 255100 |
| 2010-07-30 | 40.88 | 40.13 | 341900 |
| 2010-07-29 | 38.12 | 39.58 | 323800 |
| 2010-07-28 | 37.75 | 38.51 | 221500 |
| 2010-07-27 | 36.95 | 37.46 | 171300 |
| 2010-07-26 | 38.17 | 37.54 | 255900 |
| 2010-07-23 | 39.51 | 38.18 | 236700 |
| 2010-07-22 | 40.55 | 38.93 | 401000 |
| 2010-07-21 | 39.49 | 42.24 | 295200 |
| 2010-07-20 | 43.93 | 40.53 | 450700 |
| 2010-07-19 | 42.36 | 41.42 | 343700 |
| 2010-07-16 | 40.30 | 42.66 | 565400 |
| 2010-07-15 | 39.75 | 39.44 | 344200 |
| 2010-07-14 | 40.00 | 39.67 | 315300 |
| 2010-07-13 | 41.31 | 40.78 | 350100 |
| 2010-07-12 | 43.57 | 42.65 | 244100 |
|
|
|
GE CAP CORP 6.05 NTS
Industrial Select Sector SPDR
Old National Bancorp.
The9 Limited
John Hancock Patriot Premium Dividend Fund II
BlackRock S&P Quality Rankings Global Equity Managed Trust
DTS Inc.
GE CAP PINES
Direxion Daily Small Cap Bear 3X Shares
Credit Acceptance Corp.
Hauppauge Digital Inc.
United Natural Foods, Inc.
|