| Date | Open | Close | Volume |
| 2010-03-03 | 0.31 | 0.30 | 2059400 |
| 2010-03-02 | 0.30 | 0.31 | 7834900 |
| 2010-03-01 | 0.31 | 0.30 | 3743200 |
| 2010-02-26 | 0.31 | 0.30 | 3934100 |
| 2010-02-25 | 0.33 | 0.30 | 11009900 |
| 2010-02-24 | 0.38 | 0.36 | 7068200 |
| 2010-02-23 | 0.39 | 0.38 | 5340100 |
| 2010-02-22 | 0.40 | 0.40 | 8115300 |
| 2010-02-19 | 0.35 | 0.37 | 3719700 |
| 2010-02-18 | 0.38 | 0.36 | 7252000 |
| 2010-02-17 | 0.37 | 0.37 | 3882100 |
| 2010-02-16 | 0.39 | 0.36 | 2397300 |
| 2010-02-12 | 0.39 | 0.38 | 3411300 |
| 2010-02-11 | 0.38 | 0.38 | 5112700 |
| 2010-02-10 | 0.38 | 0.37 | 2872800 |
| 2010-02-09 | 0.40 | 0.38 | 2226200 |
| 2010-02-08 | 0.42 | 0.41 | 3034100 |
| 2010-02-05 | 0.44 | 0.42 | 2814800 |
| 2010-02-04 | 0.46 | 0.44 | 2320600 |
| 2010-02-03 | 0.43 | 0.45 | 3777200 |
| 2010-02-02 | 0.48 | 0.43 | 5152200 |
| 2010-02-01 | 0.45 | 0.48 | 8594600 |
| 2010-01-29 | 0.40 | 0.45 | 11388600 |
| 2010-01-28 | 0.40 | 0.40 | 8018500 |
| 2010-01-27 | 0.42 | 0.36 | 8455400 |
| 2010-01-26 | 0.42 | 0.39 | 5088400 |
| 2010-01-25 | 0.44 | 0.41 | 10429100 |
| 2010-01-22 | 0.50 | 0.40 | 14625300 |
| 2010-01-21 | 0.53 | 0.49 | 30215300 |
| 2010-01-20 | 0.78 | 0.73 | 3429200 |
| 2010-01-19 | 0.78 | 0.76 | 1438500 |
| 2010-01-15 | 0.78 | 0.80 | 5210900 |
Other Companies: 01-01-2007-1 | Rydex S&P SmallCap 600 Pure Growth | 12-30-2007-1
Market Vectors Nuclear Energy ETF | 01-29-2007 | Putnam Managed Municipal Income Trust