| Date | Open | Close | Volume |
| 2010-03-02 | 16.96 | 16.83 | 1487000 |
| 2010-03-01 | 16.90 | 16.84 | 867000 |
| 2010-02-26 | 16.61 | 16.68 | 776100 |
| 2010-02-25 | 16.49 | 16.72 | 1638200 |
| 2010-02-24 | 17.09 | 17.03 | 1642000 |
| 2010-02-23 | 17.30 | 17.14 | 1520500 |
| 2010-02-22 | 17.34 | 17.25 | 1091900 |
| 2010-02-19 | 17.00 | 17.14 | 930900 |
| 2010-02-18 | 17.16 | 17.28 | 695600 |
| 2010-02-17 | 17.35 | 17.08 | 809000 |
| 2010-02-16 | 16.90 | 16.97 | 1482100 |
| 2010-02-12 | 16.71 | 16.70 | 1203200 |
| 2010-02-11 | 17.05 | 16.86 | 1303900 |
| 2010-02-10 | 16.77 | 16.73 | 979000 |
| 2010-02-09 | 16.99 | 17.00 | 840800 |
| 2010-02-08 | 16.50 | 16.82 | 1258600 |
| 2010-02-05 | 16.51 | 16.32 | 1704700 |
| 2010-02-04 | 16.84 | 16.78 | 2998900 |
| 2010-02-03 | 17.10 | 17.13 | 1164800 |
| 2010-02-02 | 17.18 | 17.21 | 1791000 |
| 2010-02-01 | 17.14 | 17.33 | 1779000 |
| 2010-01-29 | 17.59 | 17.33 | 1962900 |
| 2010-01-28 | 17.79 | 17.65 | 2157900 |
| 2010-01-27 | 17.82 | 18.06 | 2404300 |
| 2010-01-26 | 17.17 | 17.10 | 1268500 |
| 2010-01-25 | 17.35 | 17.29 | 1249700 |
| 2010-01-22 | 17.59 | 17.28 | 1641600 |
| 2010-01-21 | 18.17 | 18.07 | 1336600 |
| 2010-01-20 | 18.43 | 18.33 | 1507900 |
| 2010-01-19 | 17.90 | 18.12 | 812400 |
| 2010-01-15 | 17.86 | 18.06 | 2397500 |
| 2010-01-14 | 17.00 | 17.28 | 3211000 |
Other Companies: 07-22-2008 | Lakeland Industries Inc. | 11-05-2007-1
BlackRock Insured Municipal Income Trust | 01-13-2009-1 | CurrencyShares Australian Dollar Trust