| Date |
Open |
Close |
Volume |
| 2010-08-24 | 58.49 | 58.35 | 94300 |
| 2010-08-23 | 60.25 | 59.22 | 55100 |
| 2010-08-20 | 59.71 | 59.90 | 82900 |
| 2010-08-19 | 61.11 | 59.90 | 160800 |
| 2010-08-18 | 61.04 | 61.30 | 85600 |
| 2010-08-17 | 60.79 | 61.00 | 78900 |
| 2010-08-16 | 59.36 | 59.98 | 123100 |
| 2010-08-13 | 60.08 | 59.59 | 183100 |
| 2010-08-12 | 59.54 | 60.28 | 117500 |
| 2010-08-11 | 61.56 | 60.59 | 111600 |
| 2010-08-10 | 63.50 | 62.90 | 158000 |
| 2010-08-09 | 63.87 | 63.98 | 69500 |
| 2010-08-06 | 62.72 | 63.29 | 118500 |
| 2010-08-05 | 63.78 | 63.62 | 73100 |
| 2010-08-04 | 63.91 | 64.08 | 63400 |
| 2010-08-03 | 63.55 | 63.43 | 134300 |
| 2010-08-02 | 64.01 | 63.98 | 92200 |
| 2010-07-30 | 62.11 | 62.93 | 63200 |
| 2010-07-29 | 63.72 | 62.80 | 60800 |
| 2010-07-28 | 64.12 | 63.19 | 55400 |
| 2010-07-27 | 65.32 | 64.19 | 307300 |
| 2010-07-26 | 63.45 | 64.70 | 113200 |
| 2010-07-23 | 61.56 | 63.28 | 94800 |
| 2010-07-22 | 60.85 | 61.88 | 67600 |
| 2010-07-21 | 61.44 | 59.94 | 49600 |
| 2010-07-20 | 59.12 | 60.89 | 61400 |
| 2010-07-19 | 59.90 | 59.91 | 60100 |
| 2010-07-16 | 61.28 | 59.61 | 94200 |
| 2010-07-15 | 62.15 | 61.83 | 73700 |
| 2010-07-14 | 61.90 | 62.09 | 46200 |
| 2010-07-13 | 61.34 | 62.05 | 84700 |
| 2010-07-12 | 60.83 | 60.38 | 169300 |
|
|
|
Magellan Midstream Partners LP
Pioneer Natural Resources Co.
Integrated Biopharma Inc.
CPEX Pharmaceuticals, Inc.
Porter Bancorp Inc.
Helios High Income Fund, Inc
SPDR S&P International Financial Sector
Community Partners Bancorp
Discovery Laboratories Inc.
Texas Industries Inc.
Intuit Inc.
Konami Corp.
|