| Date | Open | Close | Volume |
| 2010-03-02 | 18.83 | 18.56 | 3610700 |
| 2010-03-01 | 18.60 | 18.65 | 2880700 |
| 2010-02-26 | 18.40 | 18.55 | 2193100 |
| 2010-02-25 | 17.70 | 18.25 | 1607300 |
| 2010-02-24 | 17.81 | 18.35 | 1700800 |
| 2010-02-23 | 18.32 | 18.07 | 2206300 |
| 2010-02-22 | 18.31 | 18.50 | 1201700 |
| 2010-02-19 | 18.26 | 18.37 | 1261000 |
| 2010-02-18 | 18.37 | 18.60 | 2906200 |
| 2010-02-17 | 19.02 | 18.55 | 2176300 |
| 2010-02-16 | 18.91 | 18.91 | 2491300 |
| 2010-02-12 | 17.41 | 18.43 | 2539200 |
| 2010-02-11 | 17.20 | 18.13 | 2639800 |
| 2010-02-10 | 17.31 | 17.40 | 2616000 |
| 2010-02-09 | 17.01 | 17.25 | 5966800 |
| 2010-02-08 | 17.59 | 16.75 | 5674100 |
| 2010-02-05 | 17.45 | 17.20 | 6672900 |
| 2010-02-04 | 18.45 | 17.49 | 5079100 |
| 2010-02-03 | 19.74 | 18.92 | 3030800 |
| 2010-02-02 | 19.08 | 19.76 | 2108700 |
| 2010-02-01 | 18.33 | 19.03 | 2182400 |
| 2010-01-29 | 18.61 | 18.14 | 2195200 |
| 2010-01-28 | 18.73 | 18.36 | 2465600 |
| 2010-01-27 | 18.45 | 18.60 | 2250300 |
| 2010-01-26 | 18.56 | 18.70 | 1694500 |
| 2010-01-25 | 19.50 | 19.05 | 1708000 |
| 2010-01-22 | 18.81 | 19.03 | 3652600 |
| 2010-01-21 | 20.09 | 19.19 | 3457100 |
| 2010-01-20 | 20.44 | 20.11 | 2339300 |
| 2010-01-19 | 19.99 | 20.60 | 3701800 |
| 2010-01-15 | 20.25 | 19.95 | 3736300 |
| 2010-01-14 | 20.73 | 20.26 | 2312800 |
Other Companies: 05-29-2009-1 | RG Barry Corp. | 07-12-2008-1
Sonus Networks, Inc. | 04-15-2008-1 | Weingarten Realty Investors