| Date | Open | Close | Volume |
| 2010-03-03 | 1.77 | 1.80 | 49000 |
| 2010-03-02 | 1.67 | 1.81 | 106500 |
| 2010-03-01 | 1.72 | 1.65 | 50700 |
| 2010-02-26 | 1.64 | 1.66 | 59200 |
| 2010-02-25 | 1.52 | 1.63 | 17900 |
| 2010-02-24 | 1.47 | 1.50 | 64200 |
| 2010-02-23 | 1.37 | 1.46 | 48700 |
| 2010-02-22 | 1.36 | 1.42 | 59700 |
| 2010-02-19 | 1.28 | 1.36 | 14600 |
| 2010-02-18 | 1.24 | 1.26 | 16200 |
| 2010-02-17 | 1.26 | 1.27 | 15600 |
| 2010-02-16 | 1.19 | 1.28 | 20200 |
| 2010-02-12 | 1.16 | 1.21 | 15900 |
| 2010-02-11 | 1.30 | 1.21 | 19500 |
| 2010-02-10 | 1.37 | 1.29 | 28900 |
| 2010-02-09 | 1.34 | 1.40 | 9900 |
| 2010-02-08 | 1.24 | 1.34 | 9600 |
| 2010-02-05 | 1.33 | 1.30 | 13900 |
| 2010-02-04 | 1.33 | 1.31 | 18000 |
| 2010-02-03 | 1.38 | 1.34 | 23500 |
| 2010-02-02 | 1.40 | 1.39 | 19800 |
| 2010-02-01 | 1.31 | 1.39 | 25000 |
| 2010-01-29 | 1.22 | 1.34 | 124000 |
| 2010-01-28 | 1.21 | 1.22 | 27100 |
| 2010-01-27 | 1.20 | 1.23 | 11800 |
| 2010-01-26 | 1.18 | 1.18 | 24700 |
| 2010-01-25 | 1.20 | 1.19 | 27600 |
| 2010-01-22 | 1.19 | 1.20 | 9400 |
| 2010-01-21 | 1.18 | 1.18 | 12700 |
| 2010-01-20 | 1.16 | 1.20 | 16100 |
| 2010-01-19 | 1.15 | 1.16 | 20300 |
| 2010-01-15 | 1.17 | 1.15 | 8100 |
Other Companies: 11-28-2007-1 | Stewart Enterprises Inc. | 12-23-2009-1
The McGraw-Hill Companies, Inc. | 10-23-2009-1 | Premiere Global Services, Inc.