| Date | Open | Close | Volume |
| 2010-03-03 | 17.23 | 17.34 | 1824600 |
| 2010-03-02 | 17.15 | 17.24 | 1712300 |
| 2010-03-01 | 16.96 | 17.15 | 2131700 |
| 2010-02-26 | 16.63 | 16.85 | 2299900 |
| 2010-02-25 | 16.34 | 16.64 | 2512700 |
| 2010-02-24 | 16.86 | 16.58 | 5754500 |
| 2010-02-23 | 17.11 | 16.87 | 4486300 |
| 2010-02-22 | 17.56 | 17.45 | 1979900 |
| 2010-02-19 | 17.37 | 17.54 | 1214700 |
| 2010-02-18 | 17.56 | 17.45 | 1998600 |
| 2010-02-17 | 17.55 | 17.55 | 466400 |
| 2010-02-16 | 17.31 | 17.53 | 991500 |
| 2010-02-12 | 16.72 | 17.14 | 1471900 |
| 2010-02-11 | 16.99 | 17.16 | 1264700 |
| 2010-02-10 | 17.33 | 16.98 | 2107400 |
| 2010-02-09 | 17.23 | 17.31 | 1453700 |
| 2010-02-08 | 17.50 | 17.05 | 1544500 |
| 2010-02-05 | 17.55 | 17.50 | 1180300 |
| 2010-02-04 | 17.92 | 17.51 | 1857000 |
| 2010-02-03 | 18.12 | 18.09 | 271800 |
| 2010-02-02 | 18.01 | 18.17 | 1268800 |
| 2010-02-01 | 17.54 | 18.02 | 1231000 |
| 2010-01-29 | 18.19 | 17.50 | 2657500 |
| 2010-01-28 | 18.15 | 18.07 | 696600 |
| 2010-01-27 | 18.27 | 18.15 | 828600 |
| 2010-01-26 | 18.21 | 18.23 | 510600 |
| 2010-01-25 | 18.69 | 18.41 | 855300 |
| 2010-01-22 | 18.99 | 18.48 | 1865800 |
| 2010-01-21 | 19.36 | 18.95 | 1100400 |
| 2010-01-20 | 19.24 | 19.40 | 1941700 |
| 2010-01-19 | 19.34 | 19.47 | 1512400 |
| 2010-01-15 | 19.52 | 19.34 | 1670000 |
Other Companies: 12-20-2007 | Provident New York Bancorp | 11-18-2009-1
Provident Financial Services, Inc. | 04-14-2008 | Hurray! Holding Co. Ltd.