| Date | Open | Close | Volume |
| 2010-03-02 | 25.21 | 25.32 | 7800 |
| 2010-03-01 | 25.25 | 25.23 | 3700 |
| 2010-02-26 | 25.28 | 25.19 | 5900 |
| 2010-02-25 | 25.23 | 25.28 | 3100 |
| 2010-02-24 | 25.30 | 25.32 | 3200 |
| 2010-02-23 | 25.27 | 25.24 | 6100 |
| 2010-02-22 | 25.24 | 25.26 | 3500 |
| 2010-02-19 | 25.24 | 25.26 | 4400 |
| 2010-02-18 | 25.16 | 25.24 | 2700 |
| 2010-02-17 | 25.12 | 25.22 | 3800 |
| 2010-02-16 | 25.11 | 25.15 | 5100 |
| 2010-02-12 | 25.15 | 25.19 | 700 |
| 2010-02-11 | 25.19 | 25.10 | 1800 |
| 2010-02-10 | 25.20 | 25.12 | 2300 |
| 2010-02-09 | 25.26 | 25.20 | 1500 |
| 2010-02-08 | 25.17 | 25.25 | 3500 |
| 2010-02-05 | 25.23 | 25.02 | 7200 |
| 2010-02-04 | 25.24 | 25.00 | 12400 |
| 2010-02-03 | 25.37 | 25.34 | 8200 |
| 2010-02-02 | 25.30 | 25.23 | 7300 |
| 2010-02-01 | 25.38 | 25.27 | 1700 |
| 2010-01-29 | 25.32 | 25.14 | 3700 |
| 2010-01-28 | 25.46 | 25.25 | 3800 |
| 2010-01-27 | 25.32 | 25.59 | 1200 |
| 2010-01-26 | 25.61 | 25.46 | 9700 |
| 2010-01-25 | 25.05 | 25.34 | 9300 |
| 2010-01-22 | 25.22 | 25.06 | 2300 |
| 2010-01-21 | 25.28 | 25.24 | 7200 |
| 2010-01-20 | 25.01 | 25.08 | 3800 |
| 2010-01-19 | 24.99 | 25.15 | 3500 |
| 2010-01-15 | 24.93 | 24.89 | 3100 |
| 2010-01-14 | 24.97 | 25.01 | 300 |
Other Companies: 11-02-2008-1 | SunTrust Banks, Inc. | 01-17-2009-1
MGE Energy Inc. | 12-20-2009-1 | Ecology & Environment, Inc.