| Date | Open | Close | Volume |
| 2010-03-03 | 41.84 | 42.32 | 27700 |
| 2010-03-02 | 41.30 | 41.83 | 124800 |
| 2010-03-01 | 40.64 | 41.36 | 65500 |
| 2010-02-26 | 41.21 | 40.75 | 91900 |
| 2010-02-25 | 40.57 | 41.14 | 56400 |
| 2010-02-24 | 40.06 | 41.01 | 65700 |
| 2010-02-23 | 40.17 | 40.05 | 38500 |
| 2010-02-22 | 40.11 | 40.19 | 30200 |
| 2010-02-19 | 39.27 | 39.45 | 37100 |
| 2010-02-18 | 38.81 | 39.26 | 39000 |
| 2010-02-17 | 38.04 | 38.50 | 56000 |
| 2010-02-16 | 37.41 | 37.88 | 53200 |
| 2010-02-12 | 37.72 | 37.00 | 110400 |
| 2010-02-11 | 38.05 | 38.18 | 212100 |
| 2010-02-10 | 38.95 | 39.21 | 17700 |
| 2010-02-09 | 39.12 | 39.16 | 13700 |
| 2010-02-08 | 39.26 | 38.74 | 29100 |
| 2010-02-05 | 38.99 | 39.41 | 31500 |
| 2010-02-04 | 38.89 | 38.73 | 31600 |
| 2010-02-03 | 39.28 | 39.25 | 19600 |
| 2010-02-02 | 39.56 | 39.47 | 40200 |
| 2010-02-01 | 39.72 | 39.63 | 28100 |
| 2010-01-29 | 38.84 | 39.66 | 35600 |
| 2010-01-28 | 40.07 | 39.22 | 22300 |
| 2010-01-27 | 38.90 | 39.99 | 20400 |
| 2010-01-26 | 39.38 | 39.08 | 30000 |
| 2010-01-25 | 39.04 | 39.41 | 28300 |
| 2010-01-22 | 39.23 | 38.93 | 34300 |
| 2010-01-21 | 39.89 | 39.19 | 50000 |
| 2010-01-20 | 40.11 | 39.88 | 41000 |
| 2010-01-19 | 40.06 | 40.57 | 33600 |
| 2010-01-15 | 40.91 | 40.06 | 49400 |
Other Companies: 01-30-2009-1 | Costco Wholesale Corporation | 02-24-2008-1
Titanium Metals Corp. | 06-22-2007 | Plains All American Pipeline LP