| Date | Open | Close | Volume |
| 2010-03-02 | 90.01 | 89.84 | 45500 |
| 2010-03-01 | 88.73 | 89.52 | 10200 |
| 2010-02-26 | 88.18 | 88.25 | 13200 |
| 2010-02-25 | 87.20 | 87.49 | 11400 |
| 2010-02-24 | 87.49 | 88.06 | 33000 |
| 2010-02-23 | 88.53 | 87.30 | 6200 |
| 2010-02-22 | 89.00 | 88.34 | 18800 |
| 2010-02-19 | 88.03 | 88.44 | 18200 |
| 2010-02-18 | 87.70 | 88.27 | 21400 |
| 2010-02-17 | 87.76 | 87.68 | 21000 |
| 2010-02-16 | 86.83 | 87.31 | 39300 |
| 2010-02-12 | 85.03 | 85.92 | 5300 |
| 2010-02-11 | 84.79 | 85.87 | 20800 |
| 2010-02-10 | 84.65 | 84.52 | 5300 |
| 2010-02-09 | 84.47 | 84.60 | 11700 |
| 2010-02-08 | 84.43 | 83.90 | 6300 |
| 2010-02-05 | 83.87 | 84.48 | 28500 |
| 2010-02-04 | 85.57 | 83.73 | 18900 |
| 2010-02-03 | 85.71 | 86.29 | 12400 |
| 2010-02-02 | 85.63 | 86.27 | 11400 |
| 2010-02-01 | 84.85 | 85.47 | 18900 |
| 2010-01-29 | 86.40 | 84.73 | 44300 |
| 2010-01-28 | 87.23 | 85.75 | 13000 |
| 2010-01-27 | 86.47 | 87.31 | 19100 |
| 2010-01-26 | 86.80 | 86.83 | 6000 |
| 2010-01-25 | 87.10 | 87.15 | 25000 |
| 2010-01-22 | 89.18 | 86.86 | 30100 |
| 2010-01-21 | 90.66 | 89.39 | 13000 |
| 2010-01-20 | 91.06 | 90.12 | 9300 |
| 2010-01-19 | 90.42 | 91.35 | 13800 |
| 2010-01-15 | 91.50 | 90.20 | 10000 |
| 2010-01-14 | 90.91 | 91.38 | 11200 |
Other Companies: 11-19-2007-1 | Houston Wire & Cable Company | 12-14-2009
Cost Plus Inc. | 04-19-2008-1 | BlackRock California Municipal Bond Trust