| Date | Open | Close | Volume |
| 2010-03-02 | 26.49 | 26.90 | 5300 |
| 2010-03-01 | 26.26 | 26.78 | 1200 |
| 2010-02-26 | 26.30 | 26.50 | 1400 |
| 2010-02-25 | 26.69 | 26.72 | 900 |
| 2010-02-24 | 26.72 | 26.94 | 1600 |
| 2010-02-23 | 26.61 | 26.57 | 2300 |
| 2010-02-22 | 25.54 | 26.61 | 3800 |
| 2010-02-19 | 25.80 | 26.04 | 2200 |
| 2010-02-18 | 26.00 | 25.69 | 5700 |
| 2010-02-17 | 25.93 | 25.89 | 1200 |
| 2010-02-16 | 25.66 | 25.88 | 2200 |
| 2010-02-12 | 25.44 | 25.95 | 1900 |
| 2010-02-11 | 25.49 | 25.52 | 1800 |
| 2010-02-10 | 25.58 | 25.71 | 2600 |
| 2010-02-09 | 25.85 | 25.79 | 4200 |
| 2010-02-08 | 25.36 | 25.47 | 3900 |
| 2010-02-05 | 25.96 | 25.36 | 4600 |
| 2010-02-04 | 25.98 | 25.46 | 5600 |
| 2010-02-03 | 25.40 | 26.33 | 2600 |
| 2010-02-02 | 25.84 | 25.22 | 19700 |
| 2010-02-01 | 26.15 | 26.20 | 2900 |
| 2010-01-29 | 25.99 | 25.92 | 2700 |
| 2010-01-28 | 26.28 | 25.83 | 3600 |
| 2010-01-27 | 25.73 | 26.14 | 9600 |
| 2010-01-26 | 26.70 | 25.85 | 3500 |
| 2010-01-25 | 26.82 | 26.53 | 1800 |
| 2010-01-22 | 26.68 | 27.05 | 5700 |
| 2010-01-21 | 27.50 | 26.55 | 3000 |
| 2010-01-20 | 28.25 | 27.46 | 3800 |
| 2010-01-19 | 27.85 | 28.74 | 4700 |
| 2010-01-15 | 27.26 | 27.59 | 3900 |
| 2010-01-14 | 27.23 | 27.12 | 1300 |
Other Companies: 03-26-2008 | iShares S&P Global Industrials | 08-30-2007-1
AMREP Corp. | 06-26-2008-1 | Domtar Corporation