ADTRAN Inc.
Pearson plc
Eaton Vance Credit Opportunities Fund

Stock Results for Arbitron Inc. - ARB

DateOpenCloseVolume
2010-03-0322.0722.21272100
2010-03-0221.9221.91488700
2010-03-0121.7021.83526700
2010-02-2621.8421.50403600
2010-02-2521.8521.76308000
2010-02-2422.1622.17250600
2010-02-2322.3122.04285300
2010-02-2222.4922.40695100
2010-02-1922.3522.55844300
2010-02-1824.0022.801170200
2010-02-1725.0325.37228000
2010-02-1624.5524.90143800
2010-02-1224.7724.36298700
2010-02-1124.6924.94128000
2010-02-1024.3924.68111400
2010-02-0924.4424.5197600
2010-02-0824.3824.15243400
2010-02-0524.6624.39123700
2010-02-0425.0024.55188900
2010-02-0325.1025.03185800
2010-02-0225.0425.25191000
2010-02-0125.3125.05171900
2010-01-2925.4425.31174100
2010-01-2825.9025.30130000
2010-01-2725.7025.87275600
2010-01-2625.4625.81147100
2010-01-2526.1425.46174800
2010-01-2225.7826.03306000
2010-01-2125.4925.81281300
2010-01-2025.4525.49253700
2010-01-1925.2525.68206500
2010-01-1524.7525.25419000

Other Companies:   03-20-2007-1 | Blackboard Inc. | 11-03-2009-1
Nathan's Famous Inc. | 09-30-2007 | US Gold Corporation