| Date |
Open |
Close |
Volume |
| 2010-08-24 | 40.54 | 39.99 | 30006700 |
| 2010-08-23 | 36.39 | 38.70 | 21419900 |
| 2010-08-20 | 37.74 | 37.22 | 21382600 |
| 2010-08-19 | 34.86 | 37.26 | 23082800 |
| 2010-08-18 | 34.92 | 34.50 | 21167400 |
| 2010-08-17 | 35.53 | 34.81 | 19737200 |
| 2010-08-16 | 38.44 | 36.71 | 18715200 |
| 2010-08-13 | 36.89 | 37.65 | 16245900 |
| 2010-08-12 | 38.02 | 36.42 | 20449600 |
| 2010-08-11 | 34.02 | 35.75 | 22214900 |
| 2010-08-10 | 31.29 | 32.07 | 20951500 |
| 2010-08-09 | 30.74 | 30.39 | 12150400 |
| 2010-08-06 | 32.46 | 31.44 | 23855900 |
| 2010-08-05 | 30.76 | 30.92 | 13580100 |
| 2010-08-04 | 30.36 | 29.91 | 12036500 |
| 2010-08-03 | 30.45 | 30.83 | 14249800 |
| 2010-08-02 | 30.11 | 30.17 | 14201600 |
| 2010-07-30 | 33.16 | 31.78 | 19500200 |
| 2010-07-29 | 30.81 | 31.85 | 21811800 |
| 2010-07-28 | 30.32 | 31.65 | 20533400 |
| 2010-07-27 | 29.05 | 30.18 | 17830500 |
| 2010-07-26 | 31.63 | 29.88 | 14676800 |
| 2010-07-23 | 35.12 | 32.08 | 23757300 |
| 2010-07-22 | 37.04 | 34.62 | 19643500 |
| 2010-07-21 | 35.95 | 38.77 | 20770400 |
| 2010-07-20 | 40.48 | 36.85 | 15991300 |
| 2010-07-19 | 38.92 | 38.87 | 17315200 |
| 2010-07-16 | 36.22 | 39.27 | 19075200 |
| 2010-07-15 | 34.31 | 35.45 | 20440100 |
| 2010-07-14 | 34.43 | 34.49 | 16699700 |
| 2010-07-13 | 36.22 | 34.21 | 21038500 |
| 2010-07-12 | 36.86 | 37.78 | 17218200 |
|
|
|
Blackbaud Inc.
Intercontinental Hotels Group plc
Compellent Technologies, Inc.
Maxwell Technologies Inc.
National Financial Partners Corp.
Acme United Corp.
Lincoln Electric Holdings Inc.
Nuveen Insured California Premium Income Municipal Fund 2 Inc.
Integramed America Inc.
Lydall Inc.
Royal Caribbean Cruises Ltd.
Hancock Holding Co.
|