| Date |
Open |
Close |
Volume |
| 2010-08-24 | 23.88 | 23.20 | 4113700 |
| 2010-08-23 | 24.97 | 24.08 | 2821800 |
| 2010-08-20 | 24.64 | 24.75 | 2233000 |
| 2010-08-19 | 25.61 | 24.90 | 2649900 |
| 2010-08-18 | 25.90 | 25.76 | 1922400 |
| 2010-08-17 | 25.83 | 25.95 | 2005300 |
| 2010-08-16 | 24.84 | 25.52 | 2280800 |
| 2010-08-13 | 24.79 | 24.88 | 1241800 |
| 2010-08-12 | 24.51 | 24.97 | 2587300 |
| 2010-08-11 | 25.02 | 25.01 | 2897000 |
| 2010-08-10 | 25.83 | 25.74 | 3429900 |
| 2010-08-09 | 26.41 | 26.28 | 1556400 |
| 2010-08-06 | 25.70 | 26.16 | 1908600 |
| 2010-08-05 | 25.93 | 26.17 | 1553000 |
| 2010-08-04 | 25.83 | 26.05 | 2353700 |
| 2010-08-03 | 25.89 | 25.74 | 2435800 |
| 2010-08-02 | 26.05 | 26.10 | 3544400 |
| 2010-07-30 | 24.83 | 25.53 | 3762700 |
| 2010-07-29 | 25.28 | 25.33 | 4286800 |
| 2010-07-28 | 24.02 | 25.14 | 8278300 |
| 2010-07-27 | 23.61 | 23.27 | 3207500 |
| 2010-07-26 | 22.67 | 23.45 | 2748100 |
| 2010-07-23 | 22.03 | 22.71 | 2954300 |
| 2010-07-22 | 21.42 | 22.07 | 3023600 |
| 2010-07-21 | 21.53 | 21.02 | 2389600 |
| 2010-07-20 | 20.27 | 21.29 | 2092400 |
| 2010-07-19 | 20.44 | 20.74 | 3366500 |
| 2010-07-16 | 21.28 | 20.33 | 3679600 |
| 2010-07-15 | 21.84 | 21.45 | 3561800 |
| 2010-07-14 | 21.84 | 21.76 | 2789200 |
| 2010-07-13 | 21.97 | 22.01 | 2945300 |
| 2010-07-12 | 21.58 | 21.56 | 1797200 |
|
|
|
Quadramed Corp.
Silver Wheaton Corp.
iShares Morningstar Mid Value Index
UltraShort Russell2000 Growth ProShares
Unity Bancorp Inc.
Molecular Insight Pharmaceuticals, Inc.
Administradora de Fondos de Pensiones Provida SA
iShares MSCI Japan Index
priceline.com Incorporated
Unisource Energy Corp.
ARM Holdings plc
Domino's Pizza, Inc.
|