| Date | Open | Close | Volume |
| 2010-03-02 | 24.48 | 24.65 | 200900 |
| 2010-03-01 | 23.75 | 24.36 | 206600 |
| 2010-02-26 | 23.40 | 23.51 | 221600 |
| 2010-02-25 | 22.79 | 23.26 | 256200 |
| 2010-02-24 | 22.79 | 23.03 | 167600 |
| 2010-02-23 | 22.88 | 22.77 | 351200 |
| 2010-02-22 | 23.00 | 22.93 | 233700 |
| 2010-02-19 | 21.75 | 22.88 | 382900 |
| 2010-02-18 | 22.04 | 21.76 | 375200 |
| 2010-02-17 | 21.96 | 22.18 | 240500 |
| 2010-02-16 | 21.75 | 21.73 | 256400 |
| 2010-02-12 | 20.45 | 21.38 | 274800 |
| 2010-02-11 | 20.40 | 20.63 | 176800 |
| 2010-02-10 | 20.00 | 20.53 | 244000 |
| 2010-02-09 | 20.05 | 20.17 | 434800 |
| 2010-02-08 | 20.20 | 19.74 | 107800 |
| 2010-02-05 | 20.50 | 20.16 | 306800 |
| 2010-02-04 | 21.62 | 20.33 | 302700 |
| 2010-02-03 | 21.77 | 21.87 | 246400 |
| 2010-02-02 | 21.47 | 21.80 | 414600 |
| 2010-02-01 | 21.17 | 21.33 | 470600 |
| 2010-01-29 | 20.64 | 21.00 | 688600 |
| 2010-01-28 | 19.91 | 20.45 | 475100 |
| 2010-01-27 | 19.50 | 19.85 | 271300 |
| 2010-01-26 | 19.51 | 19.57 | 203600 |
| 2010-01-25 | 19.56 | 19.54 | 168300 |
| 2010-01-22 | 19.49 | 19.39 | 242900 |
| 2010-01-21 | 19.48 | 19.55 | 369400 |
| 2010-01-20 | 19.25 | 19.38 | 195800 |
| 2010-01-19 | 19.20 | 19.54 | 173700 |
| 2010-01-15 | 18.38 | 18.83 | 250000 |
| 2010-01-14 | 18.23 | 18.39 | 233700 |
Other Companies: 05-26-2009-1 | First Financial Corp. | 10-23-2008-1
Synergetics USA, Inc. | 02-20-2009-1 | Integra Bank Corporation