| Date | Open | Close | Volume |
| 2010-03-03 | 5.03 | 4.98 | 8555200 |
| 2010-03-02 | 4.94 | 5.02 | 12042900 |
| 2010-03-01 | 4.53 | 4.67 | 5634100 |
| 2010-02-26 | 4.68 | 4.51 | 7363700 |
| 2010-02-25 | 4.71 | 4.66 | 6285400 |
| 2010-02-24 | 4.75 | 4.75 | 6453400 |
| 2010-02-23 | 4.84 | 4.73 | 2168900 |
| 2010-02-22 | 4.87 | 4.87 | 4588300 |
| 2010-02-19 | 4.90 | 4.92 | 4216100 |
| 2010-02-18 | 4.73 | 4.91 | 4955600 |
| 2010-02-17 | 4.75 | 4.82 | 3242000 |
| 2010-02-16 | 4.68 | 4.77 | 2511600 |
| 2010-02-12 | 4.67 | 4.67 | 5119300 |
| 2010-02-11 | 4.63 | 4.70 | 5090500 |
| 2010-02-10 | 4.38 | 4.65 | 12104300 |
| 2010-02-09 | 4.90 | 4.33 | 18360900 |
| 2010-02-08 | 4.79 | 4.80 | 4784400 |
| 2010-02-05 | 4.66 | 4.81 | 7534200 |
| 2010-02-04 | 4.90 | 4.70 | 8646300 |
| 2010-02-03 | 4.92 | 4.97 | 6158600 |
| 2010-02-02 | 4.83 | 4.86 | 4667000 |
| 2010-02-01 | 4.62 | 4.81 | 4320100 |
| 2010-01-29 | 4.77 | 4.64 | 7721300 |
| 2010-01-28 | 5.06 | 4.76 | 9403900 |
| 2010-01-27 | 5.01 | 5.07 | 3747100 |
| 2010-01-26 | 5.06 | 5.04 | 3344700 |
| 2010-01-25 | 5.03 | 5.06 | 5541600 |
| 2010-01-22 | 5.29 | 4.98 | 7964000 |
| 2010-01-21 | 5.27 | 5.29 | 8778100 |
| 2010-01-20 | 5.12 | 5.26 | 6789200 |
| 2010-01-19 | 5.04 | 5.14 | 5840600 |
| 2010-01-15 | 5.08 | 5.05 | 5847500 |
Other Companies: 06-09-2009-1 | Nuveen New Jersey Dividend Advantage Municipal Fund 2 | 07-28-2008-1
Avis Budget Group, Inc. | 05-30-2008 | Kennametal Inc.