| Date | Open | Close | Volume |
| 2010-03-03 | 7.47 | 7.36 | 272700 |
| 2010-03-02 | 6.75 | 7.41 | 527200 |
| 2010-03-01 | 6.57 | 6.59 | 286900 |
| 2010-02-26 | 6.50 | 6.55 | 274900 |
| 2010-02-25 | 6.00 | 6.49 | 199800 |
| 2010-02-24 | 6.20 | 6.09 | 245200 |
| 2010-02-23 | 6.12 | 6.20 | 202800 |
| 2010-02-22 | 6.26 | 6.10 | 112400 |
| 2010-02-19 | 6.24 | 6.22 | 93500 |
| 2010-02-18 | 6.29 | 6.24 | 113400 |
| 2010-02-17 | 6.35 | 6.29 | 141500 |
| 2010-02-16 | 5.96 | 6.30 | 275800 |
| 2010-02-12 | 5.54 | 5.90 | 324400 |
| 2010-02-11 | 5.97 | 5.63 | 912800 |
| 2010-02-10 | 6.30 | 5.98 | 443300 |
| 2010-02-09 | 6.93 | 6.31 | 475300 |
| 2010-02-08 | 6.96 | 6.86 | 143700 |
| 2010-02-05 | 7.10 | 6.93 | 260100 |
| 2010-02-04 | 7.40 | 7.09 | 212400 |
| 2010-02-03 | 7.58 | 7.45 | 130500 |
| 2010-02-02 | 7.45 | 7.62 | 134200 |
| 2010-02-01 | 7.39 | 7.41 | 121900 |
| 2010-01-29 | 7.44 | 7.33 | 131700 |
| 2010-01-28 | 7.73 | 7.39 | 164200 |
| 2010-01-27 | 7.75 | 7.69 | 146800 |
| 2010-01-26 | 7.87 | 7.80 | 183700 |
| 2010-01-25 | 7.86 | 7.88 | 157600 |
| 2010-01-22 | 8.05 | 7.84 | 118700 |
| 2010-01-21 | 8.27 | 8.03 | 156500 |
| 2010-01-20 | 8.42 | 8.30 | 117500 |
| 2010-01-19 | 8.41 | 8.53 | 131100 |
| 2010-01-15 | 8.53 | 8.41 | 162500 |
Other Companies: 06-09-2007-1 | Norwood Financial Corp. | 07-10-2008
R.R. Donnelley & Sons Company | 11-24-2008-1 | Domino's Pizza, Inc.