| Date | Open | Close | Volume |
| 2010-03-02 | 14.40 | 14.47 | 13800 |
| 2010-03-01 | 14.66 | 14.49 | 12600 |
| 2010-02-26 | 14.77 | 14.75 | 2700 |
| 2010-02-25 | 14.69 | 14.88 | 8900 |
| 2010-02-24 | 14.69 | 14.90 | 6600 |
| 2010-02-23 | 15.03 | 15.05 | 6600 |
| 2010-02-22 | 15.35 | 15.30 | 3400 |
| 2010-02-19 | 14.90 | 15.29 | 3600 |
| 2010-02-18 | 14.99 | 15.16 | 12200 |
| 2010-02-17 | 15.08 | 14.95 | 3000 |
| 2010-02-16 | 15.78 | 15.08 | 7900 |
| 2010-02-12 | 14.36 | 15.25 | 18500 |
| 2010-02-11 | 14.40 | 14.37 | 3900 |
| 2010-02-10 | 14.36 | 14.43 | 19400 |
| 2010-02-09 | 14.64 | 14.35 | 16400 |
| 2010-02-08 | 14.22 | 14.35 | 18900 |
| 2010-02-05 | 14.90 | 14.47 | 110100 |
| 2010-02-04 | 14.78 | 14.95 | 49200 |
| 2010-02-03 | 14.50 | 14.97 | 98000 |
| 2010-02-02 | 14.50 | 14.51 | 36700 |
| 2010-02-01 | 14.70 | 14.51 | 89300 |
| 2010-01-29 | 15.27 | 14.70 | 93400 |
| 2010-01-28 | 15.09 | 15.37 | 40700 |
| 2010-01-27 | 15.00 | 14.96 | 11000 |
| 2010-01-26 | 14.93 | 15.00 | 2700 |
| 2010-01-25 | 14.98 | 14.81 | 48600 |
| 2010-01-22 | 15.06 | 14.85 | 33500 |
| 2010-01-21 | 15.44 | 15.11 | 3800 |
| 2010-01-20 | 15.30 | 15.44 | 5500 |
| 2010-01-19 | 15.95 | 15.54 | 18300 |
| 2010-01-15 | 15.99 | 16.00 | 4400 |
| 2010-01-14 | 16.08 | 16.08 | 000 |
Other Companies: 04-23-2008-1 | Jefferies Group Inc. | 04-25-2008-1
Palm, Inc. | 10-06-2007 | G&K Services Inc.