| Date | Open | Close | Volume |
| 2010-03-03 | 54.06 | 53.96 | 2987600 |
| 2010-03-02 | 52.61 | 53.84 | 4154300 |
| 2010-03-01 | 51.18 | 52.29 | 3874100 |
| 2010-02-26 | 49.22 | 50.36 | 3083400 |
| 2010-02-25 | 46.52 | 49.60 | 4407500 |
| 2010-02-24 | 47.37 | 48.18 | 3496000 |
| 2010-02-23 | 49.68 | 47.16 | 4649800 |
| 2010-02-22 | 50.39 | 49.94 | 3216800 |
| 2010-02-19 | 49.11 | 49.91 | 2505000 |
| 2010-02-18 | 49.74 | 49.67 | 3262800 |
| 2010-02-17 | 50.74 | 50.13 | 3340300 |
| 2010-02-16 | 50.47 | 50.50 | 3205700 |
| 2010-02-12 | 47.49 | 49.36 | 4889900 |
| 2010-02-11 | 46.10 | 48.49 | 4340900 |
| 2010-02-10 | 46.41 | 45.80 | 3344800 |
| 2010-02-09 | 45.73 | 46.54 | 4458600 |
| 2010-02-08 | 46.26 | 44.58 | 2776800 |
| 2010-02-05 | 45.14 | 46.05 | 4973000 |
| 2010-02-04 | 48.32 | 45.32 | 4450600 |
| 2010-02-03 | 50.07 | 49.14 | 2579400 |
| 2010-02-02 | 50.25 | 50.08 | 3448500 |
| 2010-02-01 | 47.43 | 49.97 | 4606800 |
| 2010-01-29 | 49.91 | 46.61 | 5998000 |
| 2010-01-28 | 50.85 | 49.34 | 3459300 |
| 2010-01-27 | 49.77 | 50.03 | 3587000 |
| 2010-01-26 | 49.00 | 50.01 | 3479300 |
| 2010-01-25 | 50.08 | 49.90 | 2008200 |
| 2010-01-22 | 51.00 | 49.16 | 5978200 |
| 2010-01-21 | 51.38 | 49.75 | 3847800 |
| 2010-01-20 | 52.69 | 52.81 | 2117700 |
| 2010-01-19 | 52.71 | 53.61 | 1938800 |
| 2010-01-15 | 53.72 | 52.90 | 3153300 |
Other Companies: 06-25-2008 | Merchants Bancshares Inc. | 05-21-2009
World Acceptance Corp. | 07-12-2007-1 | Summer Infant, Inc.