| Date | Open | Close | Volume |
| 2010-03-02 | 12.42 | 12.79 | 13600 |
| 2010-03-01 | 12.75 | 12.62 | 29600 |
| 2010-02-26 | 12.01 | 12.64 | 34300 |
| 2010-02-25 | 11.65 | 12.00 | 160100 |
| 2010-02-24 | 11.64 | 11.82 | 11100 |
| 2010-02-23 | 11.71 | 11.61 | 31900 |
| 2010-02-22 | 11.67 | 11.71 | 28700 |
| 2010-02-19 | 12.43 | 11.54 | 70200 |
| 2010-02-18 | 12.17 | 12.44 | 16000 |
| 2010-02-17 | 12.14 | 12.08 | 20700 |
| 2010-02-16 | 11.99 | 12.06 | 13400 |
| 2010-02-12 | 11.48 | 11.92 | 23600 |
| 2010-02-11 | 11.29 | 11.57 | 21000 |
| 2010-02-10 | 11.60 | 11.34 | 17400 |
| 2010-02-09 | 11.22 | 11.68 | 29700 |
| 2010-02-08 | 11.18 | 11.03 | 20900 |
| 2010-02-05 | 11.28 | 11.13 | 34200 |
| 2010-02-04 | 11.30 | 11.07 | 35400 |
| 2010-02-03 | 11.81 | 11.35 | 20600 |
| 2010-02-02 | 12.00 | 11.89 | 55500 |
| 2010-02-01 | 11.80 | 12.02 | 27000 |
| 2010-01-29 | 11.52 | 11.69 | 42900 |
| 2010-01-28 | 11.66 | 11.43 | 29500 |
| 2010-01-27 | 11.10 | 11.48 | 18400 |
| 2010-01-26 | 11.30 | 11.14 | 25900 |
| 2010-01-25 | 11.40 | 11.36 | 19700 |
| 2010-01-22 | 11.58 | 11.33 | 25800 |
| 2010-01-21 | 12.00 | 11.59 | 44000 |
| 2010-01-20 | 11.80 | 11.89 | 21800 |
| 2010-01-19 | 11.67 | 11.94 | 26300 |
| 2010-01-15 | 12.06 | 11.61 | 50600 |
| 2010-01-14 | 12.31 | 11.97 | 29800 |
Other Companies: 12-24-2007-1 | AT&T | 07-17-2007-1
Compass Diversified Holdings | 03-24-2007-1 | ENTERGY MS 7.25