| Date | Open | Close | Volume |
| 2010-03-03 | 29.45 | 29.65 | 581800 |
| 2010-03-02 | 29.65 | 29.33 | 755100 |
| 2010-03-01 | 29.65 | 29.57 | 841500 |
| 2010-02-26 | 30.18 | 29.68 | 664300 |
| 2010-02-25 | 29.39 | 30.08 | 841300 |
| 2010-02-24 | 29.02 | 29.71 | 982100 |
| 2010-02-23 | 28.96 | 29.05 | 676800 |
| 2010-02-22 | 29.91 | 28.99 | 1464000 |
| 2010-02-19 | 28.86 | 29.68 | 1172900 |
| 2010-02-18 | 28.17 | 29.08 | 1826900 |
| 2010-02-17 | 29.30 | 28.21 | 3608100 |
| 2010-02-16 | 26.69 | 27.11 | 957200 |
| 2010-02-12 | 26.39 | 26.61 | 2535500 |
| 2010-02-11 | 26.79 | 27.93 | 1230000 |
| 2010-02-10 | 27.07 | 26.76 | 869700 |
| 2010-02-09 | 26.76 | 27.13 | 701800 |
| 2010-02-08 | 26.80 | 26.65 | 374700 |
| 2010-02-05 | 27.10 | 26.73 | 646200 |
| 2010-02-04 | 27.55 | 26.98 | 714400 |
| 2010-02-03 | 26.87 | 27.65 | 614000 |
| 2010-02-02 | 26.61 | 26.93 | 417900 |
| 2010-02-01 | 25.83 | 26.52 | 814300 |
| 2010-01-29 | 26.05 | 25.83 | 642400 |
| 2010-01-28 | 26.23 | 25.95 | 1515900 |
| 2010-01-27 | 25.85 | 26.12 | 513200 |
| 2010-01-26 | 26.51 | 26.00 | 473100 |
| 2010-01-25 | 26.22 | 26.49 | 434100 |
| 2010-01-22 | 26.77 | 26.12 | 399000 |
| 2010-01-21 | 26.97 | 26.89 | 647400 |
| 2010-01-20 | 26.71 | 27.03 | 692600 |
| 2010-01-19 | 26.80 | 26.84 | 592500 |
| 2010-01-15 | 27.48 | 26.78 | 801000 |
Other Companies: 03-01-2008-1 | Lannett Co. Inc. | 01-02-2008-1
iShares Russell 2000 Growth Index | 06-04-2007-1 | The Great Atlantic & Pacific Tea Company, Inc.