| Date | Open | Close | Volume |
| 2010-03-02 | 3.87 | 3.80 | 404100 |
| 2010-03-01 | 3.64 | 3.88 | 459000 |
| 2010-02-26 | 3.51 | 3.62 | 532000 |
| 2010-02-25 | 3.49 | 3.50 | 309400 |
| 2010-02-24 | 3.71 | 3.55 | 524800 |
| 2010-02-23 | 3.63 | 3.70 | 396100 |
| 2010-02-22 | 3.85 | 3.62 | 544400 |
| 2010-02-19 | 3.75 | 3.82 | 1845700 |
| 2010-02-18 | 3.38 | 3.76 | 1085300 |
| 2010-02-17 | 3.22 | 3.29 | 533000 |
| 2010-02-16 | 3.15 | 3.20 | 616500 |
| 2010-02-12 | 3.01 | 3.13 | 430700 |
| 2010-02-11 | 3.06 | 3.05 | 358800 |
| 2010-02-10 | 2.77 | 3.08 | 1534100 |
| 2010-02-09 | 2.70 | 2.77 | 1325300 |
| 2010-02-08 | 2.66 | 2.63 | 397300 |
| 2010-02-05 | 2.61 | 2.66 | 518800 |
| 2010-02-04 | 2.71 | 2.66 | 413900 |
| 2010-02-03 | 2.65 | 2.74 | 518900 |
| 2010-02-02 | 2.69 | 2.66 | 558100 |
| 2010-02-01 | 2.80 | 2.70 | 312900 |
| 2010-01-29 | 2.77 | 2.79 | 613500 |
| 2010-01-28 | 2.89 | 2.76 | 490800 |
| 2010-01-27 | 2.78 | 2.88 | 412700 |
| 2010-01-26 | 2.90 | 2.79 | 576300 |
| 2010-01-25 | 3.07 | 2.93 | 725000 |
| 2010-01-22 | 3.06 | 3.03 | 285800 |
| 2010-01-21 | 3.13 | 3.08 | 376100 |
| 2010-01-20 | 3.09 | 3.11 | 500600 |
| 2010-01-19 | 2.99 | 3.14 | 736800 |
| 2010-01-15 | 2.97 | 3.03 | 1106400 |
| 2010-01-14 | 2.94 | 3.00 | 630000 |
Other Companies: 04-20-2007 | Fushi Copperweld, Inc. | 05-09-2007
Georgia Power Co. | 03-30-2009-1 | Alico Inc.