| Date | Open | Close | Volume |
| 2010-03-03 | 1.23 | 1.15 | 865300 |
| 2010-03-02 | 1.15 | 1.25 | 1910400 |
| 2010-03-01 | 1.20 | 1.14 | 1290100 |
| 2010-02-26 | 1.25 | 1.23 | 426100 |
| 2010-02-25 | 1.25 | 1.29 | 629000 |
| 2010-02-24 | 1.33 | 1.29 | 1187700 |
| 2010-02-23 | 1.43 | 1.33 | 1308200 |
| 2010-02-22 | 1.53 | 1.41 | 2090700 |
| 2010-02-19 | 2.21 | 1.47 | 4910800 |
| 2010-02-18 | 2.79 | 2.84 | 17500 |
| 2010-02-17 | 2.82 | 2.84 | 25600 |
| 2010-02-16 | 2.74 | 2.80 | 61100 |
| 2010-02-12 | 2.97 | 2.88 | 152900 |
| 2010-02-11 | 2.89 | 3.00 | 33800 |
| 2010-02-10 | 2.95 | 2.91 | 58600 |
| 2010-02-09 | 2.97 | 2.95 | 42800 |
| 2010-02-08 | 2.93 | 2.93 | 32500 |
| 2010-02-05 | 2.80 | 2.93 | 48800 |
| 2010-02-04 | 2.90 | 2.90 | 87000 |
| 2010-02-03 | 2.83 | 2.87 | 49800 |
| 2010-02-02 | 2.91 | 2.85 | 112400 |
| 2010-02-01 | 2.64 | 2.92 | 113100 |
| 2010-01-29 | 2.65 | 2.64 | 40900 |
| 2010-01-28 | 2.76 | 2.65 | 38900 |
| 2010-01-27 | 2.67 | 2.75 | 20500 |
| 2010-01-26 | 2.78 | 2.68 | 42600 |
| 2010-01-25 | 2.75 | 2.80 | 35800 |
| 2010-01-22 | 2.97 | 2.72 | 212400 |
| 2010-01-21 | 3.03 | 3.02 | 76700 |
| 2010-01-20 | 3.01 | 3.01 | 49700 |
| 2010-01-19 | 3.11 | 3.02 | 49800 |
| 2010-01-15 | 3.07 | 3.09 | 171000 |
Other Companies: 12-09-2008 | GEORGIA POWER CO | 12-21-2009-1
Franklin Templeton Limited Duration Income Trust | 02-13-2009-1 | Polymet Mining Corp.