| Date | Open | Close | Volume |
| 2010-03-02 | 14.36 | 14.32 | 970300 |
| 2010-03-01 | 14.45 | 14.28 | 1563400 |
| 2010-02-26 | 14.56 | 14.44 | 1701600 |
| 2010-02-25 | 14.45 | 14.50 | 1564000 |
| 2010-02-24 | 14.63 | 14.66 | 3690500 |
| 2010-02-23 | 14.74 | 14.62 | 14810800 |
| 2010-02-22 | 14.09 | 14.39 | 1044400 |
| 2010-02-19 | 14.06 | 14.14 | 1021500 |
| 2010-02-18 | 14.27 | 14.13 | 988500 |
| 2010-02-17 | 14.31 | 14.25 | 822200 |
| 2010-02-16 | 14.21 | 14.34 | 998800 |
| 2010-02-12 | 13.90 | 14.04 | 1057400 |
| 2010-02-11 | 13.96 | 13.99 | 923200 |
| 2010-02-10 | 13.91 | 14.00 | 1155000 |
| 2010-02-09 | 13.95 | 13.86 | 1346400 |
| 2010-02-08 | 14.02 | 13.81 | 1131100 |
| 2010-02-05 | 13.92 | 14.03 | 1864600 |
| 2010-02-04 | 13.97 | 13.89 | 2314900 |
| 2010-02-03 | 14.42 | 14.10 | 1257700 |
| 2010-02-02 | 14.48 | 14.48 | 1097500 |
| 2010-02-01 | 14.69 | 14.49 | 1174500 |
| 2010-01-29 | 14.74 | 14.64 | 2180100 |
| 2010-01-28 | 14.57 | 14.69 | 2237700 |
| 2010-01-27 | 14.07 | 14.51 | 1484600 |
| 2010-01-26 | 14.23 | 14.11 | 2244100 |
| 2010-01-25 | 14.36 | 14.20 | 2258500 |
| 2010-01-22 | 15.25 | 14.20 | 3033100 |
| 2010-01-21 | 15.16 | 15.09 | 3859800 |
| 2010-01-20 | 14.52 | 14.92 | 1864300 |
| 2010-01-19 | 14.49 | 14.68 | 1752300 |
| 2010-01-15 | 14.53 | 14.44 | 1265800 |
| 2010-01-14 | 14.11 | 14.62 | 1585200 |
Other Companies: 10-22-2009-1 | iShares S&P 1500 Index | 01-22-2009-1
Del Monte Foods Co. | 11-20-2008-1 | John Hancock Preferred Income Fund III