| Date | Open | Close | Volume |
| 2010-03-02 | 4.88 | 4.90 | 219800 |
| 2010-03-01 | 4.13 | 4.28 | 66600 |
| 2010-02-26 | 3.89 | 4.11 | 265300 |
| 2010-02-25 | 3.70 | 3.81 | 13800 |
| 2010-02-24 | 3.61 | 3.79 | 67000 |
| 2010-02-23 | 3.53 | 3.52 | 4300 |
| 2010-02-22 | 3.55 | 3.56 | 154300 |
| 2010-02-19 | 3.34 | 3.40 | 20600 |
| 2010-02-18 | 3.38 | 3.34 | 11500 |
| 2010-02-17 | 3.23 | 3.37 | 40100 |
| 2010-02-16 | 3.41 | 3.49 | 36000 |
| 2010-02-12 | 3.25 | 3.24 | 19200 |
| 2010-02-11 | 3.21 | 3.27 | 58400 |
| 2010-02-10 | 3.30 | 3.29 | 9700 |
| 2010-02-09 | 3.22 | 3.38 | 13700 |
| 2010-02-08 | 3.20 | 3.20 | 3600 |
| 2010-02-05 | 3.21 | 3.20 | 6300 |
| 2010-02-04 | 3.24 | 3.19 | 54200 |
| 2010-02-03 | 3.18 | 3.22 | 15200 |
| 2010-02-02 | 3.30 | 3.28 | 17100 |
| 2010-02-01 | 3.25 | 3.23 | 18400 |
| 2010-01-29 | 3.22 | 3.23 | 17100 |
| 2010-01-28 | 3.24 | 3.22 | 47200 |
| 2010-01-27 | 3.17 | 3.24 | 15500 |
| 2010-01-26 | 3.16 | 3.20 | 25300 |
| 2010-01-25 | 3.29 | 3.23 | 51600 |
| 2010-01-22 | 3.37 | 3.32 | 45000 |
| 2010-01-21 | 3.52 | 3.25 | 185400 |
| 2010-01-20 | 3.46 | 3.45 | 25700 |
| 2010-01-19 | 3.35 | 3.45 | 51400 |
| 2010-01-15 | 3.37 | 3.31 | 16800 |
| 2010-01-14 | 3.34 | 3.34 | 54800 |
Other Companies: 11-16-2008-1 | CONSOL Energy Inc. | 10-28-2008-1
Webster Financial Corp. | 11-12-2009-1 | Ruth's Hospitality Group Inc.