| Date | Open | Close | Volume |
| 2010-03-03 | 2.53 | 2.55 | 928300 |
| 2010-03-02 | 2.37 | 2.49 | 944700 |
| 2010-03-01 | 2.40 | 2.37 | 387900 |
| 2010-02-26 | 2.40 | 2.39 | 558700 |
| 2010-02-25 | 2.36 | 2.40 | 557400 |
| 2010-02-24 | 2.37 | 2.36 | 607000 |
| 2010-02-23 | 2.42 | 2.40 | 629800 |
| 2010-02-22 | 2.55 | 2.42 | 1115500 |
| 2010-02-19 | 2.55 | 2.47 | 560500 |
| 2010-02-18 | 2.63 | 2.57 | 484600 |
| 2010-02-17 | 2.50 | 2.60 | 551400 |
| 2010-02-16 | 2.56 | 2.55 | 1981600 |
| 2010-02-12 | 2.50 | 2.55 | 819400 |
| 2010-02-11 | 2.45 | 2.51 | 963500 |
| 2010-02-10 | 2.40 | 2.45 | 726500 |
| 2010-02-09 | 2.43 | 2.39 | 1223600 |
| 2010-02-08 | 2.30 | 2.40 | 685200 |
| 2010-02-05 | 2.36 | 2.27 | 1403900 |
| 2010-02-04 | 2.56 | 2.33 | 1561100 |
| 2010-02-03 | 2.60 | 2.57 | 767000 |
| 2010-02-02 | 2.50 | 2.57 | 773100 |
| 2010-02-01 | 2.37 | 2.50 | 1644500 |
| 2010-01-29 | 2.26 | 2.36 | 2456200 |
| 2010-01-28 | 2.35 | 2.23 | 966000 |
| 2010-01-27 | 2.50 | 2.29 | 1489300 |
| 2010-01-26 | 2.40 | 2.39 | 762800 |
| 2010-01-25 | 2.40 | 2.42 | 614900 |
| 2010-01-22 | 2.50 | 2.45 | 2015900 |
| 2010-01-21 | 2.54 | 2.55 | 1188900 |
| 2010-01-20 | 2.65 | 2.60 | 1436500 |
| 2010-01-19 | 2.89 | 2.72 | 2049300 |
| 2010-01-15 | 2.81 | 2.89 | 3412200 |
Other Companies: 08-09-2008 | Gulf Island Fabrication Inc. | 10-15-2007
iShares Russell 1000 Value Index | 09-08-2008-1 | Transatlantic Holdings Inc.