| Date | Open | Close | Volume |
| 2010-03-02 | 9.69 | 9.74 | 26900 |
| 2010-03-01 | 9.32 | 9.60 | 28100 |
| 2010-02-26 | 9.38 | 9.32 | 5300 |
| 2010-02-25 | 9.31 | 9.36 | 3800 |
| 2010-02-24 | 9.31 | 9.37 | 7300 |
| 2010-02-23 | 9.51 | 9.39 | 17700 |
| 2010-02-22 | 9.55 | 9.49 | 22300 |
| 2010-02-19 | 9.20 | 9.40 | 14100 |
| 2010-02-18 | 9.17 | 9.20 | 25500 |
| 2010-02-17 | 9.35 | 9.25 | 5300 |
| 2010-02-16 | 9.25 | 9.25 | 33700 |
| 2010-02-12 | 9.10 | 9.20 | 20500 |
| 2010-02-11 | 9.09 | 8.97 | 29900 |
| 2010-02-10 | 8.86 | 8.90 | 39700 |
| 2010-02-09 | 8.89 | 8.81 | 47500 |
| 2010-02-08 | 8.79 | 8.73 | 13500 |
| 2010-02-05 | 8.61 | 8.75 | 12900 |
| 2010-02-04 | 8.74 | 8.70 | 43600 |
| 2010-02-03 | 8.79 | 8.70 | 10800 |
| 2010-02-02 | 8.53 | 8.60 | 12600 |
| 2010-02-01 | 8.59 | 8.61 | 57200 |
| 2010-01-29 | 8.67 | 8.66 | 152100 |
| 2010-01-28 | 8.87 | 8.76 | 24500 |
| 2010-01-27 | 8.63 | 8.64 | 15200 |
| 2010-01-26 | 8.54 | 8.60 | 10900 |
| 2010-01-25 | 8.58 | 8.61 | 25800 |
| 2010-01-22 | 8.70 | 8.56 | 11700 |
| 2010-01-21 | 8.71 | 8.60 | 26200 |
| 2010-01-20 | 7.61 | 8.71 | 174800 |
| 2010-01-19 | 6.74 | 7.10 | 37500 |
| 2010-01-15 | 6.60 | 6.70 | 13600 |
| 2010-01-14 | 6.65 | 6.65 | 1600 |
Other Companies: 05-28-2009-1 | Actuant Corporation | 08-25-2008
Liberty Property Trust | 02-11-2007-1 | Nuveen Connecticut Dividend Advantage Municipal Fund 3