| Date | Open | Close | Volume |
| 2010-03-03 | 142.17 | 140.24 | 460000 |
| 2010-03-02 | 142.63 | 141.11 | 678800 |
| 2010-03-01 | 139.16 | 140.64 | 447800 |
| 2010-02-26 | 138.68 | 137.71 | 575300 |
| 2010-02-25 | 131.51 | 137.85 | 516700 |
| 2010-02-24 | 133.57 | 136.07 | 331400 |
| 2010-02-23 | 133.93 | 132.46 | 441000 |
| 2010-02-22 | 134.68 | 135.95 | 646800 |
| 2010-02-19 | 132.05 | 133.83 | 638600 |
| 2010-02-18 | 126.85 | 133.35 | 672800 |
| 2010-02-17 | 126.00 | 128.43 | 576900 |
| 2010-02-16 | 118.55 | 124.68 | 818600 |
| 2010-02-12 | 107.05 | 114.70 | 574800 |
| 2010-02-11 | 108.05 | 111.29 | 538600 |
| 2010-02-10 | 107.06 | 108.43 | 597900 |
| 2010-02-09 | 113.27 | 107.82 | 878100 |
| 2010-02-08 | 117.80 | 108.26 | 526400 |
| 2010-02-05 | 112.50 | 116.88 | 773600 |
| 2010-02-04 | 120.41 | 110.67 | 742900 |
| 2010-02-03 | 129.45 | 124.06 | 439600 |
| 2010-02-02 | 126.59 | 130.71 | 551200 |
| 2010-02-01 | 121.43 | 125.39 | 405300 |
| 2010-01-29 | 123.43 | 118.90 | 671700 |
| 2010-01-28 | 126.99 | 120.52 | 450100 |
| 2010-01-27 | 122.30 | 124.37 | 611400 |
| 2010-01-26 | 120.86 | 121.11 | 573200 |
| 2010-01-25 | 127.09 | 123.83 | 653500 |
| 2010-01-22 | 130.75 | 122.17 | 850200 |
| 2010-01-21 | 144.20 | 131.75 | 814600 |
| 2010-01-20 | 145.73 | 144.06 | 536500 |
| 2010-01-19 | 139.40 | 149.59 | 674100 |
| 2010-01-15 | 141.52 | 139.86 | 505200 |
Other Companies: 04-28-2008-1 | Viad Corp. | 09-10-2008
Teva Pharmaceutical Industries Limited | 08-09-2007 | First Trust Consumer Staples AlphaDEX