| Date |
Open |
Close |
Volume |
| 2010-08-24 | 34.50 | 35.18 | 222000 |
| 2010-08-23 | 35.23 | 34.89 | 324600 |
| 2010-08-20 | 34.83 | 34.96 | 263000 |
| 2010-08-19 | 35.64 | 34.78 | 405000 |
| 2010-08-18 | 35.71 | 35.84 | 193500 |
| 2010-08-17 | 35.42 | 35.85 | 230200 |
| 2010-08-16 | 34.42 | 35.15 | 315800 |
| 2010-08-13 | 34.49 | 34.51 | 201800 |
| 2010-08-12 | 34.41 | 34.70 | 235900 |
| 2010-08-11 | 35.17 | 35.00 | 242500 |
| 2010-08-10 | 35.42 | 35.45 | 232000 |
| 2010-08-09 | 35.20 | 35.80 | 219400 |
| 2010-08-06 | 35.06 | 35.05 | 162500 |
| 2010-08-05 | 35.22 | 35.17 | 151900 |
| 2010-08-04 | 34.77 | 35.56 | 168800 |
| 2010-08-03 | 34.84 | 34.74 | 231500 |
| 2010-08-02 | 34.08 | 34.95 | 269800 |
| 2010-07-30 | 33.06 | 33.73 | 141800 |
| 2010-07-29 | 34.31 | 33.33 | 303000 |
| 2010-07-28 | 34.47 | 34.02 | 96000 |
| 2010-07-27 | 35.03 | 34.55 | 206400 |
| 2010-07-26 | 34.23 | 34.92 | 210000 |
| 2010-07-23 | 33.09 | 34.07 | 200400 |
| 2010-07-22 | 32.96 | 33.31 | 244500 |
| 2010-07-21 | 32.89 | 32.46 | 244400 |
| 2010-07-20 | 32.01 | 32.72 | 226700 |
| 2010-07-19 | 32.12 | 32.42 | 329400 |
| 2010-07-16 | 32.28 | 32.13 | 394000 |
| 2010-07-15 | 32.47 | 32.52 | 243500 |
| 2010-07-14 | 32.59 | 32.40 | 200200 |
| 2010-07-13 | 32.47 | 32.77 | 201200 |
| 2010-07-12 | 31.78 | 32.11 | 272900 |
|
|
|
United American Healthcare Corp.
Steiner Leisure Ltd.
Nuveen Pennsylvania Dividend Advantage Municipal Fund
American Dairy Inc.
Danvers Bancorp Inc.
MICROS Systems, Inc.
Ulta Salon, Cosmetics & Fragrance, Inc.
PowerShares DB Oil
Stein Mart Inc.
Continucare Corp.
Silicon Laboratories, Inc.
TriMas Corporation
|