| Date | Open | Close | Volume |
| 2010-03-03 | 15.54 | 15.53 | 173800 |
| 2010-03-02 | 15.50 | 15.56 | 289900 |
| 2010-03-01 | 15.45 | 15.53 | 278100 |
| 2010-02-26 | 15.39 | 15.45 | 337800 |
| 2010-02-25 | 15.30 | 15.40 | 206200 |
| 2010-02-24 | 15.09 | 15.33 | 177800 |
| 2010-02-23 | 14.98 | 15.03 | 226400 |
| 2010-02-22 | 14.99 | 14.97 | 298200 |
| 2010-02-19 | 14.92 | 14.95 | 150600 |
| 2010-02-18 | 15.04 | 14.90 | 290800 |
| 2010-02-17 | 15.11 | 15.00 | 211100 |
| 2010-02-16 | 15.19 | 15.16 | 205600 |
| 2010-02-12 | 15.11 | 15.14 | 144400 |
| 2010-02-11 | 15.22 | 15.13 | 271700 |
| 2010-02-10 | 15.23 | 15.16 | 173500 |
| 2010-02-09 | 15.20 | 15.16 | 191300 |
| 2010-02-08 | 15.10 | 15.13 | 158900 |
| 2010-02-05 | 15.16 | 15.08 | 376900 |
| 2010-02-04 | 15.38 | 15.21 | 250700 |
| 2010-02-03 | 15.26 | 15.40 | 146300 |
| 2010-02-02 | 15.23 | 15.28 | 178500 |
| 2010-02-01 | 15.25 | 15.10 | 157300 |
| 2010-01-29 | 15.39 | 15.13 | 245700 |
| 2010-01-28 | 15.35 | 15.11 | 269800 |
| 2010-01-27 | 15.32 | 15.34 | 288000 |
| 2010-01-26 | 15.31 | 15.20 | 432900 |
| 2010-01-25 | 15.19 | 15.26 | 232400 |
| 2010-01-22 | 15.02 | 15.08 | 265800 |
| 2010-01-21 | 14.94 | 14.95 | 220700 |
| 2010-01-20 | 14.79 | 14.88 | 127200 |
| 2010-01-19 | 14.79 | 14.77 | 163200 |
| 2010-01-15 | 14.82 | 14.73 | 139900 |
Other Companies: 04-17-2007-1 | Qualstar Corp. | 05-01-2007
Gildan Activewear Inc. | 09-27-2008-1 | PowerShares Dynamic Pharmaceuticals