| Date | Open | Close | Volume |
| 2010-03-03 | 18.85 | 19.39 | 3900 |
| 2010-03-02 | 19.61 | 19.00 | 4300 |
| 2010-03-01 | 19.60 | 19.52 | 11600 |
| 2010-02-26 | 18.65 | 19.52 | 8000 |
| 2010-02-25 | 18.80 | 18.91 | 1000 |
| 2010-02-24 | 18.81 | 18.90 | 1700 |
| 2010-02-23 | 18.93 | 18.82 | 2500 |
| 2010-02-22 | 18.72 | 18.88 | 700 |
| 2010-02-19 | 18.75 | 18.63 | 1100 |
| 2010-02-18 | 18.41 | 18.85 | 1700 |
| 2010-02-17 | 18.05 | 18.35 | 7800 |
| 2010-02-16 | 18.06 | 18.05 | 3000 |
| 2010-02-12 | 18.89 | 18.28 | 16100 |
| 2010-02-11 | 19.30 | 18.60 | 19100 |
| 2010-02-10 | 20.42 | 19.82 | 13800 |
| 2010-02-09 | 20.65 | 20.38 | 13000 |
| 2010-02-08 | 20.41 | 20.85 | 2400 |
| 2010-02-05 | 19.99 | 20.49 | 8900 |
| 2010-02-04 | 19.60 | 20.08 | 1800 |
| 2010-02-03 | 19.84 | 19.79 | 2000 |
| 2010-02-02 | 19.66 | 19.86 | 2300 |
| 2010-02-01 | 19.70 | 19.64 | 800 |
| 2010-01-29 | 19.73 | 19.61 | 700 |
| 2010-01-28 | 19.50 | 19.52 | 1800 |
| 2010-01-27 | 19.38 | 19.39 | 1900 |
| 2010-01-26 | 19.60 | 19.66 | 4100 |
| 2010-01-25 | 19.52 | 19.91 | 7800 |
| 2010-01-22 | 19.59 | 19.50 | 3100 |
| 2010-01-21 | 19.45 | 19.31 | 7200 |
| 2010-01-20 | 19.30 | 19.54 | 12400 |
| 2010-01-19 | 20.08 | 19.50 | 3200 |
| 2010-01-15 | 20.16 | 20.08 | 3100 |
Other Companies: 03-25-2009-1 | 12% STRIDES MONSANTO | 11-18-2007-1
UR-Energy Inc. | 07-07-2007-1 | PNM Resources Inc.