| Date | Open | Close | Volume |
| 2010-03-02 | 10.29 | 10.54 | 121700 |
| 2010-03-01 | 10.13 | 10.19 | 178200 |
| 2010-02-26 | 9.88 | 10.02 | 321400 |
| 2010-02-25 | 9.64 | 9.84 | 98600 |
| 2010-02-24 | 9.76 | 9.78 | 137300 |
| 2010-02-23 | 9.80 | 9.74 | 120000 |
| 2010-02-22 | 9.97 | 9.85 | 86100 |
| 2010-02-19 | 9.75 | 9.95 | 112000 |
| 2010-02-18 | 9.63 | 9.82 | 53500 |
| 2010-02-17 | 9.63 | 9.61 | 376800 |
| 2010-02-16 | 9.58 | 9.61 | 138200 |
| 2010-02-12 | 9.18 | 9.51 | 141500 |
| 2010-02-11 | 8.90 | 9.28 | 107500 |
| 2010-02-10 | 8.95 | 8.91 | 209100 |
| 2010-02-09 | 9.29 | 8.97 | 423400 |
| 2010-02-08 | 9.51 | 9.16 | 85700 |
| 2010-02-05 | 9.41 | 9.55 | 100600 |
| 2010-02-04 | 9.62 | 9.39 | 213100 |
| 2010-02-03 | 9.68 | 9.70 | 82300 |
| 2010-02-02 | 9.80 | 9.75 | 90800 |
| 2010-02-01 | 9.53 | 9.79 | 98300 |
| 2010-01-29 | 9.60 | 9.52 | 211900 |
| 2010-01-28 | 9.55 | 9.58 | 152600 |
| 2010-01-27 | 9.35 | 9.54 | 158300 |
| 2010-01-26 | 9.41 | 9.41 | 191100 |
| 2010-01-25 | 9.34 | 9.37 | 186000 |
| 2010-01-22 | 9.31 | 9.26 | 165100 |
| 2010-01-21 | 9.47 | 9.31 | 213700 |
| 2010-01-20 | 9.19 | 9.40 | 266400 |
| 2010-01-19 | 9.30 | 9.26 | 240400 |
| 2010-01-15 | 9.16 | 9.30 | 427400 |
| 2010-01-14 | 9.05 | 9.07 | 109400 |
Other Companies: 02-08-2007-1 | CPI International, Inc. | 03-18-2009-1
GEORGIA PWR CO PFD | 08-05-2007-1 | MTS Systems Corp.