| Date | Open | Close | Volume |
| 2010-03-02 | 45.49 | 45.85 | 148100 |
| 2010-03-01 | 44.23 | 45.39 | 178200 |
| 2010-02-26 | 44.22 | 43.99 | 242400 |
| 2010-02-25 | 43.97 | 44.10 | 161000 |
| 2010-02-24 | 44.11 | 44.25 | 73400 |
| 2010-02-23 | 44.38 | 44.12 | 91100 |
| 2010-02-22 | 44.20 | 44.37 | 90000 |
| 2010-02-19 | 43.50 | 44.23 | 131600 |
| 2010-02-18 | 43.48 | 43.46 | 71100 |
| 2010-02-17 | 43.32 | 43.44 | 91600 |
| 2010-02-16 | 42.33 | 43.10 | 101700 |
| 2010-02-12 | 41.68 | 42.15 | 75900 |
| 2010-02-11 | 41.61 | 42.03 | 116900 |
| 2010-02-10 | 41.73 | 41.81 | 76600 |
| 2010-02-09 | 41.98 | 41.74 | 56400 |
| 2010-02-08 | 42.26 | 41.62 | 73800 |
| 2010-02-05 | 42.26 | 42.23 | 105800 |
| 2010-02-04 | 43.00 | 42.22 | 57200 |
| 2010-02-03 | 43.38 | 43.22 | 52500 |
| 2010-02-02 | 43.31 | 43.55 | 87500 |
| 2010-02-01 | 43.37 | 43.41 | 70400 |
| 2010-01-29 | 43.36 | 43.37 | 156000 |
| 2010-01-28 | 43.54 | 43.37 | 73200 |
| 2010-01-27 | 43.50 | 43.49 | 64000 |
| 2010-01-26 | 44.00 | 43.88 | 69500 |
| 2010-01-25 | 44.28 | 44.00 | 87500 |
| 2010-01-22 | 43.86 | 43.85 | 80700 |
| 2010-01-21 | 44.45 | 44.02 | 86900 |
| 2010-01-20 | 44.43 | 44.44 | 127000 |
| 2010-01-19 | 43.99 | 44.58 | 80200 |
| 2010-01-15 | 44.38 | 44.02 | 139200 |
| 2010-01-14 | 44.49 | 44.45 | 48200 |
Other Companies: 10-30-2009 | Vanguard Short-Term Bond ETF | 01-20-2008-1
First California Financial Group, Inc. | 05-04-2009 | Applera Corp-Applied Biosystems Group