| Date | Open | Close | Volume |
| 2010-03-02 | 53.68 | 53.55 | 1360500 |
| 2010-03-01 | 53.20 | 53.28 | 1125800 |
| 2010-02-26 | 50.91 | 52.35 | 1289300 |
| 2010-02-25 | 48.86 | 50.60 | 947500 |
| 2010-02-24 | 49.82 | 50.37 | 875400 |
| 2010-02-23 | 51.19 | 50.15 | 1754300 |
| 2010-02-22 | 50.99 | 51.56 | 991100 |
| 2010-02-19 | 50.45 | 50.60 | 935600 |
| 2010-02-18 | 50.58 | 51.12 | 913500 |
| 2010-02-17 | 51.40 | 51.19 | 935600 |
| 2010-02-16 | 50.60 | 50.66 | 1066900 |
| 2010-02-12 | 46.72 | 49.66 | 1389800 |
| 2010-02-11 | 46.94 | 48.87 | 1627400 |
| 2010-02-10 | 46.75 | 47.23 | 1390400 |
| 2010-02-09 | 46.48 | 47.01 | 1517600 |
| 2010-02-08 | 45.39 | 45.48 | 1860500 |
| 2010-02-05 | 45.90 | 44.59 | 2295000 |
| 2010-02-04 | 48.40 | 45.65 | 2273500 |
| 2010-02-03 | 50.15 | 49.45 | 956900 |
| 2010-02-02 | 49.89 | 50.55 | 1100500 |
| 2010-02-01 | 48.11 | 49.73 | 1085700 |
| 2010-01-29 | 48.57 | 47.78 | 1112500 |
| 2010-01-28 | 48.09 | 48.19 | 622300 |
| 2010-01-27 | 48.00 | 47.99 | 1439200 |
| 2010-01-26 | 48.42 | 48.04 | 801800 |
| 2010-01-25 | 48.92 | 48.52 | 712100 |
| 2010-01-22 | 48.23 | 48.48 | 1101300 |
| 2010-01-21 | 51.80 | 49.14 | 943500 |
| 2010-01-20 | 51.87 | 51.35 | 955800 |
| 2010-01-19 | 51.24 | 52.35 | 1324600 |
| 2010-01-15 | 51.88 | 50.47 | 1363700 |
| 2010-01-14 | 51.75 | 51.32 | 1682200 |
Other Companies: 06-21-2007-1 | Manitex International, Inc. | 12-23-2007-1
Vanguard Industrials ETF | 07-16-2008 | Luminex Corporation