| Date | Open | Close | Volume |
| 2010-03-02 | 27.16 | 27.16 | 88400 |
| 2010-03-01 | 26.03 | 26.68 | 23200 |
| 2010-02-26 | 26.07 | 26.30 | 9100 |
| 2010-02-25 | 26.00 | 26.23 | 13500 |
| 2010-02-24 | 26.54 | 26.30 | 32300 |
| 2010-02-23 | 26.64 | 26.30 | 15000 |
| 2010-02-22 | 26.85 | 26.80 | 8300 |
| 2010-02-19 | 26.77 | 26.96 | 13600 |
| 2010-02-18 | 26.78 | 26.96 | 19300 |
| 2010-02-17 | 26.96 | 26.88 | 17200 |
| 2010-02-16 | 27.26 | 26.64 | 31000 |
| 2010-02-12 | 26.03 | 26.03 | 17200 |
| 2010-02-11 | 25.93 | 26.09 | 47000 |
| 2010-02-10 | 25.74 | 25.70 | 10500 |
| 2010-02-09 | 25.09 | 25.56 | 33200 |
| 2010-02-08 | 25.25 | 24.85 | 22100 |
| 2010-02-05 | 25.46 | 25.30 | 84000 |
| 2010-02-04 | 25.89 | 25.20 | 23100 |
| 2010-02-03 | 26.36 | 26.38 | 29200 |
| 2010-02-02 | 25.73 | 26.29 | 38600 |
| 2010-02-01 | 25.38 | 26.01 | 33000 |
| 2010-01-29 | 25.76 | 25.35 | 57200 |
| 2010-01-28 | 26.37 | 25.84 | 42400 |
| 2010-01-27 | 26.48 | 26.35 | 58700 |
| 2010-01-26 | 26.72 | 26.39 | 40100 |
| 2010-01-25 | 26.71 | 26.79 | 42500 |
| 2010-01-22 | 27.06 | 26.39 | 55300 |
| 2010-01-21 | 27.86 | 27.10 | 146500 |
| 2010-01-20 | 28.24 | 27.99 | 58100 |
| 2010-01-19 | 28.29 | 28.49 | 26600 |
| 2010-01-15 | 28.23 | 28.32 | 23200 |
| 2010-01-14 | 28.65 | 28.37 | 41000 |
Other Companies: 02-27-2008-1 | Olympic Steel Inc. | 01-21-2007-1
Old Dominion Freight Line Inc. | 09-02-2007 | GEORGIA PWR SR NT R