| Date | Open | Close | Volume |
| 2010-03-03 | 29.84 | 29.54 | 415700 |
| 2010-03-02 | 30.03 | 29.67 | 363800 |
| 2010-03-01 | 29.94 | 29.83 | 788200 |
| 2010-02-26 | 29.81 | 29.94 | 307900 |
| 2010-02-25 | 29.86 | 29.97 | 516200 |
| 2010-02-24 | 29.89 | 29.85 | 452100 |
| 2010-02-23 | 29.96 | 29.76 | 613800 |
| 2010-02-22 | 29.87 | 29.97 | 1224700 |
| 2010-02-19 | 29.73 | 29.88 | 998300 |
| 2010-02-18 | 29.79 | 29.80 | 5998500 |
| 2010-02-17 | 31.00 | 31.02 | 168500 |
| 2010-02-16 | 30.70 | 30.78 | 140100 |
| 2010-02-12 | 30.00 | 30.45 | 234100 |
| 2010-02-11 | 30.00 | 30.33 | 148600 |
| 2010-02-10 | 29.99 | 30.03 | 281700 |
| 2010-02-09 | 30.55 | 30.58 | 295200 |
| 2010-02-08 | 29.56 | 30.07 | 392700 |
| 2010-02-05 | 29.76 | 28.99 | 609300 |
| 2010-02-04 | 30.10 | 29.85 | 297400 |
| 2010-02-03 | 30.50 | 30.50 | 139500 |
| 2010-02-02 | 30.65 | 30.55 | 179000 |
| 2010-02-01 | 29.59 | 30.65 | 247300 |
| 2010-01-29 | 29.80 | 29.48 | 307800 |
| 2010-01-28 | 30.10 | 29.80 | 209100 |
| 2010-01-27 | 30.81 | 29.97 | 308100 |
| 2010-01-26 | 30.97 | 30.92 | 168600 |
| 2010-01-25 | 30.60 | 30.90 | 176500 |
| 2010-01-22 | 30.73 | 30.60 | 149800 |
| 2010-01-21 | 30.86 | 31.00 | 186100 |
| 2010-01-20 | 31.37 | 30.87 | 331200 |
| 2010-01-19 | 30.60 | 31.38 | 263700 |
| 2010-01-15 | 30.81 | 30.62 | 112900 |
Other Companies: 11-25-2007 | PF Chang's China Bistro Inc. | 01-18-2007-1
SPDR S&P Emerging Asia Pacific | 12-27-2008 | Southwestern Energy Co.