| Date | Open | Close | Volume |
| 2010-03-03 | 20.84 | 20.72 | 3100 |
| 2010-03-02 | 20.77 | 20.75 | 4100 |
| 2010-03-01 | 20.51 | 20.68 | 53900 |
| 2010-02-26 | 20.35 | 20.41 | 5500 |
| 2010-02-25 | 20.08 | 20.35 | 19300 |
| 2010-02-24 | 20.25 | 20.39 | 1400 |
| 2010-02-23 | 20.23 | 20.22 | 1900 |
| 2010-02-22 | 20.51 | 20.46 | 14100 |
| 2010-02-19 | 20.39 | 20.52 | 149500 |
| 2010-02-18 | 20.37 | 20.51 | 19000 |
| 2010-02-17 | 20.29 | 20.36 | 38800 |
| 2010-02-16 | 20.09 | 20.15 | 25600 |
| 2010-02-12 | 19.70 | 19.93 | 40300 |
| 2010-02-11 | 19.76 | 19.96 | 19300 |
| 2010-02-10 | 19.91 | 19.81 | 8800 |
| 2010-02-09 | 19.84 | 19.89 | 11800 |
| 2010-02-08 | 19.62 | 19.66 | 411900 |
| 2010-02-05 | 19.89 | 19.82 | 38900 |
| 2010-02-04 | 20.33 | 19.90 | 75900 |
| 2010-02-03 | 20.42 | 20.37 | 11800 |
| 2010-02-02 | 20.19 | 20.49 | 13500 |
| 2010-02-01 | 20.08 | 20.19 | 27800 |
| 2010-01-29 | 20.18 | 20.02 | 32700 |
| 2010-01-28 | 20.41 | 20.14 | 15100 |
| 2010-01-27 | 20.29 | 20.35 | 17100 |
| 2010-01-26 | 20.24 | 20.31 | 10800 |
| 2010-01-25 | 20.40 | 20.33 | 12200 |
| 2010-01-22 | 20.46 | 20.17 | 22300 |
| 2010-01-21 | 20.90 | 20.50 | 22000 |
| 2010-01-20 | 20.93 | 20.86 | 20600 |
| 2010-01-19 | 20.77 | 21.09 | 21000 |
| 2010-01-15 | 20.66 | 20.75 | 13100 |
Other Companies: 07-01-2007-1 | Medicis Pharmaceutical Corp. | 11-22-2007-1
BRE Properties Inc. | 03-16-2008-1 | Enova Systems Inc.