| Date | Open | Close | Volume |
| 2010-03-02 | 19.41 | 19.50 | 8400 |
| 2010-03-01 | 19.22 | 19.51 | 2400 |
| 2010-02-26 | 19.17 | 19.35 | 3000 |
| 2010-02-25 | 18.55 | 19.41 | 8200 |
| 2010-02-24 | 18.62 | 18.52 | 3200 |
| 2010-02-23 | 19.45 | 19.39 | 2200 |
| 2010-02-22 | 19.04 | 19.34 | 5000 |
| 2010-02-19 | 18.85 | 18.99 | 1900 |
| 2010-02-18 | 18.70 | 18.90 | 1900 |
| 2010-02-17 | 18.62 | 18.65 | 1200 |
| 2010-02-16 | 18.80 | 18.64 | 5400 |
| 2010-02-12 | 18.30 | 18.70 | 1800 |
| 2010-02-11 | 18.50 | 18.50 | 1300 |
| 2010-02-10 | 18.29 | 18.69 | 4400 |
| 2010-02-09 | 18.40 | 18.40 | 200 |
| 2010-02-08 | 18.48 | 18.44 | 600 |
| 2010-02-05 | 18.22 | 18.16 | 6500 |
| 2010-02-04 | 18.52 | 18.14 | 30200 |
| 2010-02-03 | 18.96 | 18.52 | 10100 |
| 2010-02-02 | 19.00 | 18.97 | 500 |
| 2010-02-01 | 19.05 | 19.00 | 2000 |
| 2010-01-29 | 19.04 | 19.01 | 2700 |
| 2010-01-28 | 19.01 | 19.00 | 1900 |
| 2010-01-27 | 19.11 | 19.00 | 1000 |
| 2010-01-26 | 19.15 | 19.01 | 1800 |
| 2010-01-25 | 19.25 | 19.12 | 700 |
| 2010-01-22 | 19.18 | 19.21 | 2500 |
| 2010-01-21 | 19.25 | 19.18 | 2400 |
| 2010-01-20 | 19.48 | 19.25 | 2800 |
| 2010-01-19 | 19.20 | 19.16 | 900 |
| 2010-01-15 | 19.45 | 19.25 | 5400 |
| 2010-01-14 | 19.01 | 19.45 | 1400 |
Other Companies: 06-13-2008 | Castle Brands Inc. | 02-19-2009
Zep, Inc. | 04-19-2007-1 | Silicom Ltd.