| Date | Open | Close | Volume |
| 2010-03-02 | 6.44 | 6.89 | 1463800 |
| 2010-03-01 | 6.12 | 6.12 | 648800 |
| 2010-02-26 | 5.96 | 6.04 | 946400 |
| 2010-02-25 | 5.40 | 5.88 | 690400 |
| 2010-02-24 | 5.50 | 5.48 | 362300 |
| 2010-02-23 | 5.69 | 5.48 | 733800 |
| 2010-02-22 | 5.40 | 5.59 | 1069000 |
| 2010-02-19 | 5.19 | 5.30 | 1478300 |
| 2010-02-18 | 4.40 | 5.09 | 869200 |
| 2010-02-17 | 4.03 | 4.29 | 424200 |
| 2010-02-16 | 3.75 | 3.96 | 477700 |
| 2010-02-12 | 3.54 | 3.95 | 88800 |
| 2010-02-11 | 3.58 | 3.65 | 89800 |
| 2010-02-10 | 3.55 | 3.65 | 87400 |
| 2010-02-09 | 3.55 | 3.56 | 67200 |
| 2010-02-08 | 3.55 | 3.40 | 49000 |
| 2010-02-05 | 3.45 | 3.54 | 101700 |
| 2010-02-04 | 3.54 | 3.21 | 183200 |
| 2010-02-03 | 3.59 | 3.44 | 112600 |
| 2010-02-02 | 3.26 | 3.55 | 181800 |
| 2010-02-01 | 3.01 | 3.20 | 87900 |
| 2010-01-29 | 3.50 | 3.01 | 206900 |
| 2010-01-28 | 3.51 | 3.18 | 256600 |
| 2010-01-27 | 3.75 | 3.51 | 129700 |
| 2010-01-26 | 3.54 | 3.60 | 126500 |
| 2010-01-25 | 3.70 | 3.55 | 225500 |
| 2010-01-22 | 3.76 | 3.70 | 177600 |
| 2010-01-21 | 3.60 | 3.77 | 61500 |
| 2010-01-20 | 3.65 | 3.60 | 171700 |
| 2010-01-19 | 3.99 | 3.59 | 223800 |
| 2010-01-15 | 3.91 | 3.78 | 153400 |
| 2010-01-14 | 3.99 | 3.81 | 130600 |
Other Companies: 05-25-2008-1 | PowerShares Buyback Achievers | 12-10-2009
Molex Inc. | 05-29-2009-1 | Warwick Valley Telephone Company