| Date | Open | Close | Volume |
| 2010-03-02 | 19.64 | 19.77 | 32400 |
| 2010-03-01 | 19.38 | 19.61 | 56500 |
| 2010-02-26 | 19.29 | 19.26 | 92100 |
| 2010-02-25 | 19.53 | 19.22 | 46800 |
| 2010-02-24 | 19.61 | 19.73 | 45200 |
| 2010-02-23 | 19.45 | 19.52 | 54000 |
| 2010-02-22 | 19.99 | 19.40 | 57000 |
| 2010-02-19 | 19.79 | 19.92 | 62300 |
| 2010-02-18 | 19.65 | 19.78 | 24600 |
| 2010-02-17 | 19.77 | 19.68 | 65800 |
| 2010-02-16 | 19.92 | 19.83 | 104900 |
| 2010-02-12 | 19.88 | 19.80 | 82000 |
| 2010-02-11 | 19.58 | 19.74 | 120200 |
| 2010-02-10 | 19.55 | 19.68 | 56900 |
| 2010-02-09 | 19.70 | 19.66 | 96400 |
| 2010-02-08 | 19.63 | 19.55 | 70300 |
| 2010-02-05 | 19.82 | 19.55 | 125500 |
| 2010-02-04 | 20.00 | 19.85 | 137900 |
| 2010-02-03 | 20.00 | 20.02 | 115000 |
| 2010-02-02 | 20.08 | 20.05 | 80600 |
| 2010-02-01 | 20.00 | 20.11 | 110100 |
| 2010-01-29 | 19.90 | 20.00 | 141100 |
| 2010-01-28 | 19.88 | 19.93 | 326400 |
| 2010-01-27 | 20.07 | 20.45 | 60600 |
| 2010-01-26 | 20.34 | 20.15 | 77200 |
| 2010-01-25 | 20.67 | 20.42 | 92700 |
| 2010-01-22 | 20.56 | 20.50 | 149200 |
| 2010-01-21 | 21.24 | 20.63 | 84000 |
| 2010-01-20 | 21.48 | 21.18 | 98600 |
| 2010-01-19 | 20.75 | 21.71 | 129000 |
| 2010-01-15 | 20.71 | 20.61 | 142700 |
| 2010-01-14 | 20.72 | 20.61 | 91100 |
Other Companies: 10-27-2009 | Total SA | 05-20-2009-1
The TJX Companies, Inc. | 11-27-2009-1 | Peoples Bancorp Inc.