| Date | Open | Close | Volume |
| 2010-03-03 | 6.42 | 6.43 | 757800 |
| 2010-03-02 | 6.37 | 6.39 | 529500 |
| 2010-03-01 | 6.40 | 6.38 | 705500 |
| 2010-02-26 | 6.38 | 6.42 | 541400 |
| 2010-02-25 | 6.28 | 6.37 | 584400 |
| 2010-02-24 | 6.35 | 6.34 | 595400 |
| 2010-02-23 | 6.39 | 6.34 | 798500 |
| 2010-02-22 | 6.39 | 6.36 | 715400 |
| 2010-02-19 | 6.35 | 6.37 | 596100 |
| 2010-02-18 | 6.36 | 6.37 | 460700 |
| 2010-02-17 | 6.44 | 6.38 | 532000 |
| 2010-02-16 | 6.37 | 6.42 | 827100 |
| 2010-02-12 | 6.25 | 6.29 | 612700 |
| 2010-02-11 | 6.15 | 6.23 | 711100 |
| 2010-02-10 | 6.20 | 6.17 | 1162800 |
| 2010-02-09 | 6.05 | 6.26 | 1548500 |
| 2010-02-08 | 6.09 | 6.01 | 1180800 |
| 2010-02-05 | 6.22 | 6.05 | 3496100 |
| 2010-02-04 | 6.27 | 6.18 | 1052100 |
| 2010-02-03 | 6.36 | 6.32 | 567600 |
| 2010-02-02 | 6.33 | 6.35 | 699600 |
| 2010-02-01 | 6.34 | 6.28 | 884700 |
| 2010-01-29 | 6.41 | 6.31 | 1058200 |
| 2010-01-28 | 6.51 | 6.42 | 669000 |
| 2010-01-27 | 6.40 | 6.50 | 1390100 |
| 2010-01-26 | 6.36 | 6.47 | 874000 |
| 2010-01-25 | 6.42 | 6.46 | 571300 |
| 2010-01-22 | 6.45 | 6.41 | 741200 |
| 2010-01-21 | 6.55 | 6.46 | 1063600 |
| 2010-01-20 | 6.60 | 6.57 | 787400 |
| 2010-01-19 | 6.57 | 6.62 | 1403100 |
| 2010-01-15 | 6.52 | 6.53 | 446900 |
Other Companies: 07-25-2007-1 | SPDR Dow Jones Mid Cap Growth | 10-29-2009-1
BCE, Inc. | 06-08-2009 | LEHMAN 6.125 AM GN A