| Date | Open | Close | Volume |
| 2010-03-03 | 1.15 | 1.17 | 198400 |
| 2010-03-02 | 1.05 | 1.14 | 138700 |
| 2010-03-01 | 1.01 | 1.05 | 54000 |
| 2010-02-26 | 1.00 | 1.01 | 76800 |
| 2010-02-25 | 0.97 | 1.00 | 62900 |
| 2010-02-24 | 1.02 | 0.98 | 107000 |
| 2010-02-23 | 1.09 | 1.03 | 88000 |
| 2010-02-22 | 1.14 | 1.10 | 60100 |
| 2010-02-19 | 1.06 | 1.08 | 30900 |
| 2010-02-18 | 1.04 | 1.05 | 37400 |
| 2010-02-17 | 1.05 | 1.05 | 51900 |
| 2010-02-16 | 1.09 | 1.05 | 168300 |
| 2010-02-12 | 1.08 | 1.08 | 127500 |
| 2010-02-11 | 1.09 | 1.10 | 70300 |
| 2010-02-10 | 1.06 | 1.09 | 34000 |
| 2010-02-09 | 1.03 | 1.07 | 276600 |
| 2010-02-08 | 1.05 | 1.00 | 87100 |
| 2010-02-05 | 0.96 | 1.02 | 116000 |
| 2010-02-04 | 1.03 | 0.97 | 251300 |
| 2010-02-03 | 1.05 | 1.07 | 38600 |
| 2010-02-02 | 1.08 | 1.08 | 57300 |
| 2010-02-01 | 1.08 | 1.06 | 126400 |
| 2010-01-29 | 1.05 | 1.07 | 80200 |
| 2010-01-28 | 1.18 | 1.14 | 27000 |
| 2010-01-27 | 1.13 | 1.14 | 56700 |
| 2010-01-26 | 1.17 | 1.13 | 38800 |
| 2010-01-25 | 1.13 | 1.18 | 110500 |
| 2010-01-22 | 1.15 | 1.15 | 165200 |
| 2010-01-21 | 1.25 | 1.20 | 236600 |
| 2010-01-20 | 1.33 | 1.28 | 126500 |
| 2010-01-19 | 1.35 | 1.33 | 131100 |
| 2010-01-15 | 1.29 | 1.32 | 82000 |
Other Companies: 03-23-2008-1 | Nuveen New York Dividend Advantage Municipal Fund | 04-18-2007-1
MS STRCTD SATURNS GS | 09-29-2007 | Covanta Holding Corporation