| Date | Open | Close | Volume |
| 2010-03-03 | 1.24 | 1.30 | 1304000 |
| 2010-03-02 | 1.30 | 1.25 | 1127100 |
| 2010-03-01 | 1.19 | 1.32 | 1065300 |
| 2010-02-26 | 1.13 | 1.22 | 2071900 |
| 2010-02-25 | 1.04 | 1.12 | 669200 |
| 2010-02-24 | 1.20 | 1.05 | 950300 |
| 2010-02-23 | 1.10 | 1.15 | 1797700 |
| 2010-02-22 | 0.91 | 1.04 | 1583800 |
| 2010-02-19 | 0.89 | 0.91 | 310800 |
| 2010-02-18 | 0.87 | 0.88 | 121800 |
| 2010-02-17 | 0.85 | 0.85 | 121700 |
| 2010-02-16 | 0.78 | 0.82 | 126000 |
| 2010-02-12 | 0.82 | 0.88 | 170000 |
| 2010-02-11 | 0.86 | 0.83 | 112100 |
| 2010-02-10 | 0.75 | 0.87 | 243200 |
| 2010-02-09 | 0.67 | 0.76 | 232000 |
| 2010-02-08 | 0.74 | 0.66 | 250200 |
| 2010-02-05 | 0.80 | 0.74 | 194800 |
| 2010-02-04 | 0.75 | 0.77 | 127700 |
| 2010-02-03 | 0.94 | 0.77 | 223400 |
| 2010-02-02 | 0.84 | 0.81 | 431100 |
| 2010-02-01 | 0.90 | 0.84 | 641100 |
| 2010-01-29 | 0.89 | 0.90 | 1168100 |
| 2010-01-28 | 0.87 | 0.86 | 498300 |
| 2010-01-27 | 0.90 | 0.86 | 199200 |
| 2010-01-26 | 0.90 | 0.88 | 163500 |
| 2010-01-25 | 0.89 | 0.90 | 162700 |
| 2010-01-22 | 0.90 | 0.89 | 228100 |
| 2010-01-21 | 0.88 | 0.89 | 201700 |
| 2010-01-20 | 0.92 | 0.89 | 192800 |
| 2010-01-19 | 0.91 | 0.89 | 387500 |
| 2010-01-15 | 0.91 | 0.91 | 432400 |
Other Companies: 06-02-2008 | BLACKROCK DFND OP CR | 04-12-2008-1
Bob Evans Farms Inc. | 11-19-2007-1 | Rockville Financial Inc.