| Date | Open | Close | Volume |
| 2010-03-03 | 19.43 | 19.84 | 254300 |
| 2010-03-02 | 19.75 | 19.42 | 244500 |
| 2010-03-01 | 19.12 | 19.60 | 232400 |
| 2010-02-26 | 19.16 | 18.93 | 159100 |
| 2010-02-25 | 18.60 | 19.04 | 178700 |
| 2010-02-24 | 18.94 | 18.91 | 180000 |
| 2010-02-23 | 19.08 | 18.64 | 179100 |
| 2010-02-22 | 19.31 | 19.09 | 92300 |
| 2010-02-19 | 19.37 | 19.28 | 160600 |
| 2010-02-18 | 19.02 | 19.58 | 169200 |
| 2010-02-17 | 19.13 | 19.10 | 238800 |
| 2010-02-16 | 18.88 | 18.92 | 249300 |
| 2010-02-12 | 18.47 | 18.63 | 345400 |
| 2010-02-11 | 18.10 | 18.85 | 307600 |
| 2010-02-10 | 17.52 | 18.07 | 225800 |
| 2010-02-09 | 17.48 | 17.67 | 201300 |
| 2010-02-08 | 17.41 | 17.08 | 208000 |
| 2010-02-05 | 17.28 | 17.37 | 422300 |
| 2010-02-04 | 18.11 | 17.28 | 517300 |
| 2010-02-03 | 18.04 | 18.54 | 336400 |
| 2010-02-02 | 17.54 | 18.18 | 423000 |
| 2010-02-01 | 17.13 | 17.35 | 197400 |
| 2010-01-29 | 17.59 | 16.98 | 480500 |
| 2010-01-28 | 17.38 | 17.47 | 506300 |
| 2010-01-27 | 17.51 | 17.24 | 542300 |
| 2010-01-26 | 18.25 | 17.57 | 776900 |
| 2010-01-25 | 18.60 | 18.57 | 303500 |
| 2010-01-22 | 18.59 | 18.47 | 645200 |
| 2010-01-21 | 20.92 | 18.68 | 1070500 |
| 2010-01-20 | 21.61 | 20.57 | 530200 |
| 2010-01-19 | 21.36 | 21.86 | 230500 |
| 2010-01-15 | 21.83 | 21.25 | 294100 |
Other Companies: 05-21-2007 | MORGAN STANLEY CAP T | 12-13-2008-1
Kewaunee Scientific Corp. | 04-06-2009-1 | Dress Barn Inc.