| Date | Open | Close | Volume |
| 2010-03-03 | 30.80 | 30.77 | 900500 |
| 2010-03-02 | 30.74 | 30.73 | 1048000 |
| 2010-03-01 | 30.52 | 30.65 | 1434400 |
| 2010-02-26 | 30.60 | 30.52 | 1249000 |
| 2010-02-25 | 30.63 | 30.56 | 2325600 |
| 2010-02-24 | 30.54 | 30.95 | 1001300 |
| 2010-02-23 | 30.76 | 30.43 | 2293700 |
| 2010-02-22 | 30.94 | 30.81 | 1438500 |
| 2010-02-19 | 30.70 | 30.91 | 1596300 |
| 2010-02-18 | 30.55 | 30.65 | 1496100 |
| 2010-02-17 | 30.88 | 30.71 | 1281500 |
| 2010-02-16 | 30.28 | 30.81 | 1079000 |
| 2010-02-12 | 29.50 | 29.86 | 1782000 |
| 2010-02-11 | 29.85 | 29.76 | 2199700 |
| 2010-02-10 | 30.32 | 30.13 | 1844300 |
| 2010-02-09 | 30.46 | 30.37 | 1181000 |
| 2010-02-08 | 31.06 | 30.16 | 1155700 |
| 2010-02-05 | 31.53 | 30.92 | 2015500 |
| 2010-02-04 | 31.78 | 31.73 | 3295400 |
| 2010-02-03 | 31.94 | 31.66 | 1158300 |
| 2010-02-02 | 31.66 | 32.11 | 674400 |
| 2010-02-01 | 31.62 | 31.67 | 1995000 |
| 2010-01-29 | 31.75 | 31.43 | 991300 |
| 2010-01-28 | 32.08 | 31.58 | 1085200 |
| 2010-01-27 | 31.41 | 31.85 | 1240200 |
| 2010-01-26 | 31.95 | 31.49 | 1441500 |
| 2010-01-25 | 32.24 | 32.12 | 2152900 |
| 2010-01-22 | 31.32 | 31.83 | 4528300 |
| 2010-01-21 | 30.23 | 31.30 | 4078900 |
| 2010-01-20 | 30.60 | 30.30 | 1283500 |
| 2010-01-19 | 30.50 | 30.83 | 2084800 |
| 2010-01-15 | 31.13 | 30.53 | 1367300 |
Other Companies: 09-03-2007-1 | MSDW SATURNS CL A | 04-16-2009
CITIGROUP FUNDNG INC | 04-25-2008-1 | Collectors Universe Inc.