| Date | Open | Close | Volume |
| 2010-03-03 | 25.39 | 25.65 | 501200 |
| 2010-03-02 | 25.48 | 25.21 | 518200 |
| 2010-03-01 | 24.78 | 25.15 | 731200 |
| 2010-02-26 | 24.22 | 24.10 | 508700 |
| 2010-02-25 | 23.70 | 23.97 | 713400 |
| 2010-02-24 | 23.72 | 24.08 | 1123600 |
| 2010-02-23 | 24.01 | 23.51 | 1081600 |
| 2010-02-22 | 23.93 | 23.70 | 455700 |
| 2010-02-19 | 23.35 | 23.53 | 1046100 |
| 2010-02-18 | 23.90 | 24.11 | 526300 |
| 2010-02-17 | 24.76 | 24.36 | 783300 |
| 2010-02-16 | 24.54 | 24.57 | 884600 |
| 2010-02-12 | 23.69 | 23.69 | 920600 |
| 2010-02-11 | 24.14 | 24.60 | 1058000 |
| 2010-02-10 | 23.94 | 23.74 | 812400 |
| 2010-02-09 | 23.54 | 23.94 | 2103900 |
| 2010-02-08 | 23.40 | 22.82 | 1182400 |
| 2010-02-05 | 23.91 | 23.87 | 1302800 |
| 2010-02-04 | 25.08 | 24.03 | 1371300 |
| 2010-02-03 | 26.14 | 25.71 | 739300 |
| 2010-02-02 | 25.94 | 26.16 | 954500 |
| 2010-02-01 | 25.32 | 25.81 | 732600 |
| 2010-01-29 | 25.40 | 24.81 | 811500 |
| 2010-01-28 | 25.93 | 25.27 | 1029600 |
| 2010-01-27 | 25.46 | 25.48 | 1459400 |
| 2010-01-26 | 26.40 | 26.12 | 1400200 |
| 2010-01-25 | 27.78 | 27.52 | 865800 |
| 2010-01-22 | 28.14 | 27.35 | 1315800 |
| 2010-01-21 | 29.12 | 28.40 | 1041000 |
| 2010-01-20 | 30.71 | 30.33 | 1079900 |
| 2010-01-19 | 30.96 | 31.49 | 498300 |
| 2010-01-15 | 31.19 | 31.04 | 692400 |
Other Companies: 10-19-2007 | iShares S&P CA AMT-Free Municipal Bd | 12-17-2008
UltraShort Russell2000 Growth ProShares | 12-06-2007-1 | United Online Inc.