| Date | Open | Close | Volume |
| 2010-03-03 | 1.42 | 1.40 | 4200 |
| 2010-03-02 | 1.43 | 1.37 | 17400 |
| 2010-03-01 | 1.42 | 1.41 | 12800 |
| 2010-02-26 | 1.42 | 1.41 | 16300 |
| 2010-02-25 | 1.43 | 1.39 | 17100 |
| 2010-02-24 | 1.50 | 1.41 | 45300 |
| 2010-02-23 | 1.54 | 1.48 | 36400 |
| 2010-02-22 | 1.50 | 1.53 | 7000 |
| 2010-02-19 | 1.47 | 1.50 | 28400 |
| 2010-02-18 | 1.49 | 1.46 | 11600 |
| 2010-02-17 | 1.50 | 1.46 | 27300 |
| 2010-02-16 | 1.48 | 1.48 | 33800 |
| 2010-02-12 | 1.37 | 1.44 | 22300 |
| 2010-02-11 | 1.35 | 1.35 | 800 |
| 2010-02-10 | 1.35 | 1.33 | 4700 |
| 2010-02-09 | 1.37 | 1.35 | 3000 |
| 2010-02-08 | 1.32 | 1.35 | 3400 |
| 2010-02-05 | 1.29 | 1.34 | 8200 |
| 2010-02-04 | 1.42 | 1.33 | 31100 |
| 2010-02-03 | 1.42 | 1.40 | 10700 |
| 2010-02-02 | 1.47 | 1.43 | 8400 |
| 2010-02-01 | 1.43 | 1.45 | 16600 |
| 2010-01-29 | 1.45 | 1.43 | 17500 |
| 2010-01-28 | 1.44 | 1.41 | 17100 |
| 2010-01-27 | 1.50 | 1.43 | 30000 |
| 2010-01-26 | 1.55 | 1.44 | 55400 |
| 2010-01-25 | 1.62 | 1.59 | 44100 |
| 2010-01-22 | 1.63 | 1.65 | 28600 |
| 2010-01-21 | 1.67 | 1.64 | 28500 |
| 2010-01-20 | 1.66 | 1.67 | 50700 |
| 2010-01-19 | 1.66 | 1.67 | 40400 |
| 2010-01-15 | 1.68 | 1.64 | 41600 |
Other Companies: 10-21-2007-1 | SRA International Inc. | 02-10-2008
Invesco Mortgage Capital Inc. | 09-27-2008-1 | UDR, Inc.