| Date | Open | Close | Volume |
| 2010-03-03 | 17.72 | 17.10 | 3171700 |
| 2010-03-02 | 17.59 | 17.62 | 2994800 |
| 2010-03-01 | 16.51 | 17.41 | 3526100 |
| 2010-02-26 | 16.44 | 16.42 | 2477900 |
| 2010-02-25 | 15.72 | 16.37 | 4365900 |
| 2010-02-24 | 15.56 | 15.69 | 3774600 |
| 2010-02-23 | 15.91 | 15.55 | 3274600 |
| 2010-02-22 | 16.73 | 15.97 | 3741700 |
| 2010-02-19 | 16.59 | 16.67 | 2573700 |
| 2010-02-18 | 16.48 | 16.65 | 2414800 |
| 2010-02-17 | 16.20 | 16.49 | 3015800 |
| 2010-02-16 | 15.65 | 16.11 | 3825400 |
| 2010-02-12 | 14.78 | 15.42 | 2649500 |
| 2010-02-11 | 14.68 | 15.17 | 2375900 |
| 2010-02-10 | 14.78 | 14.79 | 2459100 |
| 2010-02-09 | 14.86 | 14.82 | 3678900 |
| 2010-02-08 | 14.16 | 14.41 | 3399800 |
| 2010-02-05 | 13.94 | 14.11 | 4497100 |
| 2010-02-04 | 14.64 | 14.05 | 4239700 |
| 2010-02-03 | 15.24 | 15.19 | 3691600 |
| 2010-02-02 | 14.65 | 15.27 | 9032600 |
| 2010-02-01 | 13.17 | 13.87 | 2530600 |
| 2010-01-29 | 13.67 | 13.04 | 3637600 |
| 2010-01-28 | 13.08 | 13.43 | 3350400 |
| 2010-01-27 | 13.13 | 12.98 | 3082000 |
| 2010-01-26 | 13.66 | 13.25 | 2314800 |
| 2010-01-25 | 13.45 | 13.75 | 4381800 |
| 2010-01-22 | 13.24 | 13.25 | 5179400 |
| 2010-01-21 | 13.40 | 13.30 | 4807600 |
| 2010-01-20 | 13.06 | 13.04 | 2237900 |
| 2010-01-19 | 13.45 | 13.29 | 3814600 |
| 2010-01-15 | 13.94 | 13.48 | 2820800 |
Other Companies: 05-07-2009-1 | Cheniere Energy Partners LP. | 08-14-2007-1
Direxion Daily Emrg Mkts Bull 3X Shares | 12-01-2008-1 | Carpenter Technology Corp.