| Date | Open | Close | Volume |
| 2010-03-03 | 0.73 | 0.74 | 66700 |
| 2010-03-02 | 0.77 | 0.75 | 106200 |
| 2010-03-01 | 0.77 | 0.76 | 85700 |
| 2010-02-26 | 0.75 | 0.74 | 105000 |
| 2010-02-25 | 0.74 | 0.74 | 103500 |
| 2010-02-24 | 0.80 | 0.76 | 114300 |
| 2010-02-23 | 0.79 | 0.79 | 139200 |
| 2010-02-22 | 0.76 | 0.76 | 100400 |
| 2010-02-19 | 0.79 | 0.79 | 38100 |
| 2010-02-18 | 0.85 | 0.81 | 258400 |
| 2010-02-17 | 0.85 | 0.85 | 146200 |
| 2010-02-16 | 0.88 | 0.87 | 330100 |
| 2010-02-12 | 0.82 | 0.82 | 67800 |
| 2010-02-11 | 0.83 | 0.82 | 87000 |
| 2010-02-10 | 0.82 | 0.81 | 96800 |
| 2010-02-09 | 0.80 | 0.84 | 390600 |
| 2010-02-08 | 0.77 | 0.80 | 90500 |
| 2010-02-05 | 0.68 | 0.74 | 243200 |
| 2010-02-04 | 0.78 | 0.70 | 250200 |
| 2010-02-03 | 0.81 | 0.78 | 131000 |
| 2010-02-02 | 0.70 | 0.78 | 153100 |
| 2010-02-01 | 0.70 | 0.71 | 91900 |
| 2010-01-29 | 0.75 | 0.73 | 263100 |
| 2010-01-28 | 0.65 | 0.74 | 412400 |
| 2010-01-27 | 0.66 | 0.65 | 172500 |
| 2010-01-26 | 0.70 | 0.67 | 254400 |
| 2010-01-25 | 0.73 | 0.68 | 500000 |
| 2010-01-22 | 0.78 | 0.72 | 576200 |
| 2010-01-21 | 0.85 | 0.81 | 396700 |
| 2010-01-20 | 0.90 | 0.86 | 123400 |
| 2010-01-19 | 0.89 | 0.88 | 183800 |
| 2010-01-15 | 0.95 | 0.89 | 205900 |
Other Companies: 02-10-2008 | Financial Federal Corp. | 03-14-2007
Syngenta AG | 05-18-2009-1 | Thor Industries Inc.