| Date | Open | Close | Volume |
| 2010-04-19 | 14.25 | 14.54 | 49900 |
| 2010-04-16 | 14.75 | 14.33 | 105100 |
| 2010-04-15 | 14.28 | 14.79 | 175200 |
| 2010-04-14 | 13.99 | 14.20 | 76900 |
| 2010-04-13 | 13.91 | 13.93 | 147500 |
| 2010-04-12 | 14.50 | 14.39 | 34000 |
| 2010-04-09 | 14.27 | 14.41 | 28200 |
| 2010-04-08 | 14.53 | 14.31 | 71800 |
| 2010-04-07 | 14.89 | 14.43 | 28600 |
| 2010-04-06 | 14.79 | 14.73 | 52800 |
| 2010-04-05 | 14.61 | 14.92 | 51700 |
| 2010-04-01 | 14.37 | 14.67 | 56000 |
| 2010-03-31 | 14.74 | 14.27 | 59700 |
| 2010-03-30 | 14.30 | 14.63 | 61600 |
| 2010-03-29 | 14.37 | 14.37 | 49300 |
| 2010-03-26 | 14.70 | 14.38 | 38400 |
| 2010-03-25 | 14.89 | 14.72 | 45800 |
| 2010-03-24 | 14.70 | 14.93 | 82100 |
| 2010-03-23 | 14.20 | 14.75 | 84700 |
| 2010-03-22 | 14.04 | 14.14 | 46700 |
| 2010-03-19 | 14.00 | 14.15 | 93400 |
| 2010-03-18 | 14.00 | 13.99 | 98800 |
| 2010-03-17 | 13.79 | 13.93 | 77500 |
| 2010-03-16 | 13.74 | 13.66 | 72500 |
| 2010-03-15 | 13.99 | 13.73 | 152200 |
| 2010-03-12 | 13.00 | 13.74 | 171300 |
| 2010-03-11 | 14.20 | 13.06 | 462600 |
| 2010-03-10 | 14.23 | 14.21 | 83900 |
| 2010-03-09 | 14.16 | 14.19 | 79400 |
| 2010-03-08 | 14.02 | 14.25 | 93000 |
| 2010-03-05 | 13.65 | 14.00 | 150100 |
| 2010-03-04 | 13.74 | 13.67 | 65400 |
[Switch & Data Facilities Co., Inc.] | [Lakes Entertainment Inc.] | [Reed Elsevier plc] | [Pioneer Floating Rate Trust]
This page last modified 02 February 2009