| Date | Open | Close | Volume |
| 2010-03-03 | 10.32 | 10.27 | 82500 |
| 2010-03-02 | 10.28 | 10.23 | 76500 |
| 2010-03-01 | 10.39 | 10.28 | 74200 |
| 2010-02-26 | 10.25 | 10.33 | 62200 |
| 2010-02-25 | 10.32 | 10.19 | 38500 |
| 2010-02-24 | 10.15 | 10.12 | 84100 |
| 2010-02-23 | 10.16 | 10.10 | 118100 |
| 2010-02-22 | 9.98 | 10.17 | 72500 |
| 2010-02-19 | 9.89 | 9.98 | 84600 |
| 2010-02-18 | 9.93 | 9.97 | 46800 |
| 2010-02-17 | 9.74 | 9.91 | 60700 |
| 2010-02-16 | 9.71 | 9.77 | 68100 |
| 2010-02-12 | 9.51 | 9.65 | 42900 |
| 2010-02-11 | 9.41 | 9.58 | 55100 |
| 2010-02-10 | 9.50 | 9.51 | 84200 |
| 2010-02-09 | 9.44 | 9.49 | 89100 |
| 2010-02-08 | 9.44 | 9.40 | 55400 |
| 2010-02-05 | 9.58 | 9.41 | 113500 |
| 2010-02-04 | 9.74 | 9.62 | 90900 |
| 2010-02-03 | 9.78 | 9.86 | 71800 |
| 2010-02-02 | 9.73 | 9.79 | 86700 |
| 2010-02-01 | 9.53 | 9.69 | 98500 |
| 2010-01-29 | 9.70 | 9.50 | 72000 |
| 2010-01-28 | 9.81 | 9.60 | 66000 |
| 2010-01-27 | 9.71 | 9.70 | 74900 |
| 2010-01-26 | 9.69 | 9.67 | 99700 |
| 2010-01-25 | 9.82 | 9.69 | 60000 |
| 2010-01-22 | 9.94 | 9.74 | 68900 |
| 2010-01-21 | 10.03 | 9.96 | 70400 |
| 2010-01-20 | 10.06 | 9.99 | 48100 |
| 2010-01-19 | 10.01 | 10.08 | 44000 |
| 2010-01-15 | 10.09 | 10.04 | 42900 |
Other Companies: 11-02-2009 | Gulfmark Offshore, Inc. | 06-02-2009
Steamship Co. Torm A/S | 04-10-2008-1 | Delaware Investments Arizona Municipal Income Fund