| Date | Open | Close | Volume |
| 2010-03-02 | 61.63 | 63.23 | 228600 |
| 2010-03-01 | 60.85 | 61.34 | 115800 |
| 2010-02-26 | 59.89 | 60.94 | 153400 |
| 2010-02-25 | 59.20 | 59.69 | 128300 |
| 2010-02-24 | 59.80 | 59.74 | 212100 |
| 2010-02-23 | 59.43 | 59.80 | 159800 |
| 2010-02-22 | 59.98 | 59.64 | 83800 |
| 2010-02-19 | 58.95 | 59.75 | 114700 |
| 2010-02-18 | 59.28 | 59.02 | 242200 |
| 2010-02-17 | 59.35 | 59.09 | 120400 |
| 2010-02-16 | 58.15 | 59.10 | 82900 |
| 2010-02-12 | 57.27 | 57.85 | 132300 |
| 2010-02-11 | 57.25 | 57.75 | 75000 |
| 2010-02-10 | 57.55 | 57.37 | 77400 |
| 2010-02-09 | 57.39 | 57.85 | 115300 |
| 2010-02-08 | 56.98 | 57.22 | 122700 |
| 2010-02-05 | 56.84 | 56.77 | 144600 |
| 2010-02-04 | 58.00 | 56.94 | 85800 |
| 2010-02-03 | 58.57 | 58.30 | 68300 |
| 2010-02-02 | 57.59 | 58.54 | 71500 |
| 2010-02-01 | 57.32 | 57.72 | 113500 |
| 2010-01-29 | 58.19 | 57.16 | 235600 |
| 2010-01-28 | 58.43 | 58.31 | 72100 |
| 2010-01-27 | 58.36 | 58.43 | 154300 |
| 2010-01-26 | 58.32 | 58.55 | 103800 |
| 2010-01-25 | 58.94 | 58.53 | 156300 |
| 2010-01-22 | 59.92 | 58.82 | 177100 |
| 2010-01-21 | 60.37 | 60.11 | 124400 |
| 2010-01-20 | 60.63 | 60.58 | 111400 |
| 2010-01-19 | 59.00 | 60.84 | 213600 |
| 2010-01-15 | 59.42 | 58.82 | 225900 |
| 2010-01-14 | 60.09 | 59.81 | 191300 |
Other Companies: 02-29-2009 | SureWest Communications | 12-17-2007
SureWest Communications | 03-26-2008 | PPLUS TR SER CMT-1