| Date | Open | Close | Volume |
| 2010-03-03 | 7.40 | 7.31 | 660300 |
| 2010-03-02 | 7.58 | 7.36 | 1104600 |
| 2010-03-01 | 7.63 | 7.54 | 850300 |
| 2010-02-26 | 7.52 | 7.60 | 696800 |
| 2010-02-25 | 7.45 | 7.57 | 505900 |
| 2010-02-24 | 7.37 | 7.62 | 544000 |
| 2010-02-23 | 7.40 | 7.36 | 437200 |
| 2010-02-22 | 7.42 | 7.43 | 430200 |
| 2010-02-19 | 7.20 | 7.36 | 497200 |
| 2010-02-18 | 7.11 | 7.29 | 457500 |
| 2010-02-17 | 7.12 | 7.11 | 557700 |
| 2010-02-16 | 6.99 | 7.13 | 446500 |
| 2010-02-12 | 6.83 | 6.94 | 591700 |
| 2010-02-11 | 6.86 | 6.90 | 483400 |
| 2010-02-10 | 6.78 | 6.90 | 559500 |
| 2010-02-09 | 6.84 | 6.82 | 668800 |
| 2010-02-08 | 6.91 | 6.74 | 639900 |
| 2010-02-05 | 6.78 | 6.94 | 1064000 |
| 2010-02-04 | 6.82 | 6.78 | 1198800 |
| 2010-02-03 | 7.03 | 6.90 | 836600 |
| 2010-02-02 | 7.12 | 7.05 | 685100 |
| 2010-02-01 | 7.14 | 7.13 | 773100 |
| 2010-01-29 | 7.25 | 7.09 | 1608300 |
| 2010-01-28 | 7.26 | 7.21 | 753700 |
| 2010-01-27 | 7.00 | 7.40 | 943500 |
| 2010-01-26 | 7.38 | 7.02 | 840900 |
| 2010-01-25 | 7.43 | 7.21 | 769700 |
| 2010-01-22 | 7.52 | 7.36 | 1194800 |
| 2010-01-21 | 7.37 | 7.55 | 1792400 |
| 2010-01-20 | 7.36 | 7.33 | 769900 |
| 2010-01-19 | 7.30 | 7.42 | 657900 |
| 2010-01-15 | 7.35 | 7.27 | 658400 |
Other Companies: 05-01-2007 | Universal Stainless & Alloy Products Inc. | 07-11-2007-1
Neuberger Berman New York Intermediate Municipal Fund Inc. | 08-23-2008 | MERRILL LYNCH