| Date | Open | Close | Volume |
| 2010-03-03 | 26.51 | 26.66 | 4200 |
| 2010-03-02 | 26.97 | 26.39 | 9000 |
| 2010-03-01 | 26.19 | 27.00 | 17800 |
| 2010-02-26 | 26.78 | 25.96 | 5500 |
| 2010-02-25 | 26.49 | 26.90 | 6900 |
| 2010-02-24 | 26.03 | 26.76 | 26900 |
| 2010-02-23 | 26.30 | 26.13 | 8500 |
| 2010-02-22 | 26.13 | 26.46 | 9100 |
| 2010-02-19 | 26.79 | 26.14 | 8100 |
| 2010-02-18 | 26.58 | 26.79 | 4100 |
| 2010-02-17 | 26.56 | 26.72 | 7400 |
| 2010-02-16 | 26.38 | 26.47 | 14300 |
| 2010-02-12 | 25.51 | 26.17 | 11600 |
| 2010-02-11 | 25.33 | 25.74 | 22400 |
| 2010-02-10 | 24.86 | 25.50 | 8300 |
| 2010-02-09 | 24.45 | 24.86 | 8600 |
| 2010-02-08 | 24.69 | 24.28 | 9900 |
| 2010-02-05 | 24.32 | 24.64 | 6300 |
| 2010-02-04 | 25.75 | 24.01 | 20300 |
| 2010-02-03 | 25.85 | 25.41 | 3100 |
| 2010-02-02 | 25.49 | 25.86 | 6000 |
| 2010-02-01 | 25.83 | 25.56 | 15600 |
| 2010-01-29 | 25.85 | 25.64 | 12600 |
| 2010-01-28 | 26.51 | 25.88 | 8600 |
| 2010-01-27 | 25.45 | 26.37 | 12100 |
| 2010-01-26 | 25.20 | 25.61 | 11100 |
| 2010-01-25 | 25.37 | 25.31 | 4800 |
| 2010-01-22 | 25.07 | 25.13 | 17000 |
| 2010-01-21 | 25.54 | 25.08 | 12800 |
| 2010-01-20 | 25.81 | 25.62 | 19700 |
| 2010-01-19 | 26.01 | 26.18 | 24700 |
| 2010-01-15 | 27.25 | 26.00 | 17700 |
Other Companies: 09-16-2008 | Maui Land & Pineapple Co. Inc. | 02-26-2007
BlackRock Insured Municipal Income Investment Trust | 12-06-2008-1 | Opnext, Inc.