| Date | Open | Close | Volume |
| 2010-03-02 | 7.57 | 7.95 | 68100 |
| 2010-03-01 | 7.30 | 7.57 | 54500 |
| 2010-02-26 | 7.40 | 7.22 | 44300 |
| 2010-02-25 | 7.14 | 7.39 | 60600 |
| 2010-02-24 | 7.52 | 7.27 | 57900 |
| 2010-02-23 | 7.37 | 7.49 | 189500 |
| 2010-02-22 | 7.47 | 7.37 | 35100 |
| 2010-02-19 | 7.09 | 7.48 | 160600 |
| 2010-02-18 | 7.38 | 7.10 | 50100 |
| 2010-02-17 | 7.15 | 7.41 | 48600 |
| 2010-02-16 | 6.94 | 7.13 | 34500 |
| 2010-02-12 | 6.69 | 6.86 | 44800 |
| 2010-02-11 | 6.56 | 6.81 | 37600 |
| 2010-02-10 | 6.56 | 6.61 | 30700 |
| 2010-02-09 | 6.64 | 6.60 | 43500 |
| 2010-02-08 | 6.91 | 6.52 | 75800 |
| 2010-02-05 | 6.50 | 6.95 | 80800 |
| 2010-02-04 | 6.44 | 6.46 | 77400 |
| 2010-02-03 | 6.47 | 6.50 | 34700 |
| 2010-02-02 | 6.46 | 6.49 | 61500 |
| 2010-02-01 | 6.69 | 6.44 | 66400 |
| 2010-01-29 | 6.77 | 6.65 | 67800 |
| 2010-01-28 | 6.85 | 6.75 | 52600 |
| 2010-01-27 | 6.58 | 6.85 | 40800 |
| 2010-01-26 | 6.54 | 6.61 | 59600 |
| 2010-01-25 | 7.11 | 6.54 | 71900 |
| 2010-01-22 | 7.00 | 7.03 | 56800 |
| 2010-01-21 | 7.04 | 7.00 | 68600 |
| 2010-01-20 | 6.76 | 7.00 | 81100 |
| 2010-01-19 | 6.81 | 6.88 | 50500 |
| 2010-01-15 | 7.10 | 6.81 | 86400 |
| 2010-01-14 | 6.85 | 7.06 | 37600 |
Other Companies: 02-07-2008 | Cullen/Frost Bankers, Inc. | 06-10-2007-1
Van Kampen Massachusetts Value Municipal Income Trust | 05-16-2007-1 | Ford Motor Credit Co.