| Date | Open | Close | Volume |
| 2010-03-03 | 27.01 | 26.94 | 47200 |
| 2010-03-02 | 26.96 | 26.87 | 30100 |
| 2010-03-01 | 26.86 | 26.97 | 28100 |
| 2010-02-26 | 26.82 | 26.84 | 34400 |
| 2010-02-25 | 26.82 | 26.84 | 14200 |
| 2010-02-24 | 26.81 | 26.80 | 23900 |
| 2010-02-23 | 26.78 | 26.84 | 19300 |
| 2010-02-22 | 26.73 | 26.78 | 11800 |
| 2010-02-19 | 26.81 | 26.72 | 26000 |
| 2010-02-18 | 26.75 | 26.82 | 12800 |
| 2010-02-17 | 26.67 | 26.69 | 16800 |
| 2010-02-16 | 26.73 | 26.76 | 19200 |
| 2010-02-12 | 26.79 | 26.76 | 9300 |
| 2010-02-11 | 26.80 | 26.71 | 10900 |
| 2010-02-10 | 26.84 | 26.78 | 23900 |
| 2010-02-09 | 26.89 | 26.76 | 30400 |
| 2010-02-08 | 26.92 | 26.79 | 16000 |
| 2010-02-05 | 26.98 | 26.92 | 18400 |
| 2010-02-04 | 26.88 | 26.78 | 5800 |
| 2010-02-03 | 26.84 | 26.90 | 9400 |
| 2010-02-02 | 26.81 | 26.83 | 9000 |
| 2010-02-01 | 26.78 | 26.80 | 21500 |
| 2010-01-29 | 26.73 | 26.79 | 9900 |
| 2010-01-28 | 26.78 | 26.70 | 15300 |
| 2010-01-27 | 26.80 | 26.78 | 13100 |
| 2010-01-26 | 26.68 | 26.69 | 16800 |
| 2010-01-25 | 26.78 | 26.90 | 17300 |
| 2010-01-22 | 26.73 | 26.84 | 13000 |
| 2010-01-21 | 26.74 | 26.76 | 11600 |
| 2010-01-20 | 26.56 | 26.72 | 11100 |
| 2010-01-19 | 26.52 | 26.57 | 32700 |
| 2010-01-15 | 26.74 | 26.63 | 24700 |
Other Companies: 12-13-2008 | Evergreen Multi-Sector Income Fund | 04-28-2007-1
TechTarget, Inc. | 12-01-2007 | Stanley Furniture Co. Inc.