| Date | Open | Close | Volume |
| 2010-03-02 | 49.90 | 49.35 | 128000 |
| 2010-03-01 | 48.68 | 49.42 | 75300 |
| 2010-02-26 | 48.11 | 48.17 | 75800 |
| 2010-02-25 | 47.00 | 48.00 | 75300 |
| 2010-02-24 | 47.66 | 48.20 | 51400 |
| 2010-02-23 | 48.46 | 47.22 | 114500 |
| 2010-02-22 | 49.34 | 48.60 | 136100 |
| 2010-02-19 | 48.81 | 48.84 | 92300 |
| 2010-02-18 | 48.09 | 49.06 | 133000 |
| 2010-02-17 | 48.27 | 48.16 | 147300 |
| 2010-02-16 | 47.05 | 47.74 | 120900 |
| 2010-02-12 | 45.24 | 46.38 | 126100 |
| 2010-02-11 | 45.00 | 46.11 | 123700 |
| 2010-02-10 | 45.22 | 44.99 | 96500 |
| 2010-02-09 | 45.39 | 45.19 | 189900 |
| 2010-02-08 | 44.69 | 44.20 | 140200 |
| 2010-02-05 | 43.96 | 44.64 | 208400 |
| 2010-02-04 | 45.80 | 43.77 | 240100 |
| 2010-02-03 | 45.60 | 46.35 | 162100 |
| 2010-02-02 | 45.39 | 46.01 | 127900 |
| 2010-02-01 | 44.20 | 45.21 | 150500 |
| 2010-01-29 | 46.96 | 43.90 | 432400 |
| 2010-01-28 | 48.68 | 45.99 | 372700 |
| 2010-01-27 | 48.05 | 48.80 | 144900 |
| 2010-01-26 | 48.13 | 48.23 | 186000 |
| 2010-01-25 | 48.17 | 48.27 | 394800 |
| 2010-01-22 | 51.19 | 47.62 | 420300 |
| 2010-01-21 | 52.87 | 51.57 | 220500 |
| 2010-01-20 | 53.27 | 52.75 | 185800 |
| 2010-01-19 | 52.49 | 54.17 | 161800 |
| 2010-01-15 | 54.03 | 52.63 | 145500 |
| 2010-01-14 | 53.38 | 54.05 | 134700 |
Other Companies: 03-15-2007 | Fortress Investment Group LLC | 02-08-2007-1
Atlantic American Corp. | 03-28-2009 | James River Coal Co.