| Date | Open | Close | Volume |
| 2010-03-03 | 54.45 | 54.28 | 165500 |
| 2010-03-02 | 54.73 | 54.53 | 295000 |
| 2010-03-01 | 53.63 | 54.56 | 197600 |
| 2010-02-26 | 53.78 | 53.56 | 157200 |
| 2010-02-25 | 53.78 | 53.91 | 100200 |
| 2010-02-24 | 53.79 | 54.46 | 107600 |
| 2010-02-23 | 53.23 | 53.82 | 149200 |
| 2010-02-22 | 53.33 | 53.20 | 176800 |
| 2010-02-19 | 52.92 | 53.37 | 273600 |
| 2010-02-18 | 52.81 | 52.83 | 219300 |
| 2010-02-17 | 50.21 | 52.84 | 249700 |
| 2010-02-16 | 49.89 | 51.25 | 183100 |
| 2010-02-12 | 48.18 | 49.40 | 113300 |
| 2010-02-11 | 47.87 | 48.43 | 60100 |
| 2010-02-10 | 47.86 | 47.89 | 49000 |
| 2010-02-09 | 47.63 | 48.12 | 80900 |
| 2010-02-08 | 47.52 | 47.32 | 50700 |
| 2010-02-05 | 46.91 | 47.70 | 92200 |
| 2010-02-04 | 47.00 | 46.93 | 163400 |
| 2010-02-03 | 47.03 | 47.11 | 293200 |
| 2010-02-02 | 46.92 | 47.03 | 75100 |
| 2010-02-01 | 46.79 | 46.92 | 78100 |
| 2010-01-29 | 46.40 | 46.50 | 132100 |
| 2010-01-28 | 47.59 | 46.41 | 89800 |
| 2010-01-27 | 47.40 | 47.59 | 77500 |
| 2010-01-26 | 47.15 | 47.44 | 67000 |
| 2010-01-25 | 47.91 | 47.13 | 75100 |
| 2010-01-22 | 47.17 | 47.81 | 196200 |
| 2010-01-21 | 48.45 | 47.06 | 120200 |
| 2010-01-20 | 49.34 | 48.39 | 149600 |
| 2010-01-19 | 49.23 | 49.55 | 76500 |
| 2010-01-15 | 49.02 | 49.01 | 108900 |
Other Companies: 07-12-2007 | EastGroup Properties Inc. | 02-08-2007
Verso Paper Corp. | 02-17-2008-1 | GE CAP PINES