| Date |
Open |
Close |
Volume |
| 2010-08-24 | 42.35 | 42.58 | 1279500 |
| 2010-08-23 | 42.14 | 42.71 | 1035400 |
| 2010-08-20 | 42.50 | 42.96 | 962200 |
| 2010-08-19 | 43.40 | 42.87 | 694600 |
| 2010-08-18 | 42.95 | 43.62 | 786100 |
| 2010-08-17 | 42.45 | 43.07 | 907100 |
| 2010-08-16 | 41.76 | 42.21 | 642300 |
| 2010-08-13 | 42.03 | 42.01 | 952900 |
| 2010-08-12 | 42.18 | 42.57 | 1187700 |
| 2010-08-11 | 43.41 | 42.94 | 1235900 |
| 2010-08-10 | 44.06 | 43.96 | 747300 |
| 2010-08-09 | 44.26 | 44.48 | 752600 |
| 2010-08-06 | 43.78 | 43.96 | 751800 |
| 2010-08-05 | 43.78 | 44.12 | 802800 |
| 2010-08-04 | 43.76 | 44.04 | 1069600 |
| 2010-08-03 | 43.55 | 43.81 | 1037400 |
| 2010-08-02 | 43.32 | 43.76 | 829500 |
| 2010-07-30 | 42.23 | 42.83 | 809400 |
| 2010-07-29 | 43.29 | 42.69 | 1049400 |
| 2010-07-28 | 43.08 | 42.95 | 814600 |
| 2010-07-27 | 43.71 | 43.09 | 876000 |
| 2010-07-26 | 43.20 | 43.59 | 1170900 |
| 2010-07-23 | 42.55 | 43.10 | 1331800 |
| 2010-07-22 | 42.77 | 42.65 | 1739100 |
| 2010-07-21 | 43.52 | 42.47 | 1197500 |
| 2010-07-20 | 42.11 | 43.28 | 885300 |
| 2010-07-19 | 43.30 | 42.76 | 1473600 |
| 2010-07-16 | 42.53 | 43.23 | 2746200 |
| 2010-07-15 | 41.81 | 42.15 | 1164000 |
| 2010-07-14 | 41.74 | 41.89 | 875800 |
| 2010-07-13 | 41.08 | 41.78 | 1126800 |
| 2010-07-12 | 40.31 | 40.80 | 733600 |
|
|
|
Amarin Corporation plc
Farmer Brothers Co.
LEHMAN 6.25 BR-MY SQ
FormFactor Inc.
Claymore/Raymond James SB-1 Equity
Short Russell2000 ProShares
LTC Properties Inc.
Dot Hill Systems Corp.
COMCAST NT DUE 9/55
SunLink Health Systems Inc.
Claymore/Zacks Multi-Asset Income
Forrester Research Inc.
|