| Date | Open | Close | Volume |
| 2010-03-03 | 6.94 | 6.91 | 160700 |
| 2010-03-02 | 6.90 | 6.94 | 235700 |
| 2010-03-01 | 6.67 | 6.85 | 337300 |
| 2010-02-26 | 6.54 | 6.59 | 1152600 |
| 2010-02-25 | 6.52 | 6.55 | 423200 |
| 2010-02-24 | 6.50 | 6.62 | 205300 |
| 2010-02-23 | 6.58 | 6.49 | 368800 |
| 2010-02-22 | 6.61 | 6.56 | 268900 |
| 2010-02-19 | 6.48 | 6.61 | 404400 |
| 2010-02-18 | 6.51 | 6.48 | 323800 |
| 2010-02-17 | 6.52 | 6.50 | 208400 |
| 2010-02-16 | 6.58 | 6.52 | 309400 |
| 2010-02-12 | 6.44 | 6.53 | 674800 |
| 2010-02-11 | 6.40 | 6.51 | 322200 |
| 2010-02-10 | 6.47 | 6.44 | 169300 |
| 2010-02-09 | 6.66 | 6.49 | 307500 |
| 2010-02-08 | 6.62 | 6.56 | 230800 |
| 2010-02-05 | 6.56 | 6.65 | 683800 |
| 2010-02-04 | 6.60 | 6.51 | 657400 |
| 2010-02-03 | 6.71 | 6.61 | 701700 |
| 2010-02-02 | 6.59 | 6.76 | 3413300 |
| 2010-02-01 | 6.96 | 7.17 | 190600 |
| 2010-01-29 | 7.26 | 6.98 | 310100 |
| 2010-01-28 | 7.36 | 7.26 | 275000 |
| 2010-01-27 | 7.27 | 7.36 | 394900 |
| 2010-01-26 | 7.48 | 7.29 | 185000 |
| 2010-01-25 | 7.39 | 7.56 | 341200 |
| 2010-01-22 | 7.37 | 7.35 | 200300 |
| 2010-01-21 | 7.39 | 7.36 | 283200 |
| 2010-01-20 | 7.40 | 7.34 | 171700 |
| 2010-01-19 | 7.33 | 7.51 | 501600 |
| 2010-01-15 | 7.20 | 7.28 | 335600 |
Other Companies: 09-06-2008 | TWO HARBORS INVT CP | 05-12-2007
ING INTL HI DIV EQ | 10-18-2008 | Oilsands Quest, Inc.