| Date | Open | Close | Volume |
| 2010-03-03 | 79.71 | 78.69 | 128500 |
| 2010-03-02 | 78.72 | 79.20 | 148200 |
| 2010-03-01 | 78.07 | 78.69 | 157200 |
| 2010-02-26 | 77.25 | 78.10 | 368900 |
| 2010-02-25 | 76.49 | 77.35 | 102400 |
| 2010-02-24 | 77.26 | 77.32 | 134100 |
| 2010-02-23 | 78.99 | 77.25 | 218800 |
| 2010-02-22 | 78.93 | 78.99 | 303000 |
| 2010-02-19 | 78.28 | 78.93 | 66600 |
| 2010-02-18 | 77.85 | 78.98 | 172000 |
| 2010-02-17 | 77.83 | 78.14 | 101300 |
| 2010-02-16 | 77.50 | 77.83 | 222900 |
| 2010-02-12 | 76.60 | 76.46 | 131600 |
| 2010-02-11 | 74.28 | 76.36 | 187800 |
| 2010-02-10 | 74.28 | 74.15 | 118100 |
| 2010-02-09 | 74.11 | 73.83 | 284200 |
| 2010-02-08 | 73.66 | 72.81 | 150600 |
| 2010-02-05 | 75.63 | 73.96 | 340500 |
| 2010-02-04 | 78.18 | 76.04 | 172500 |
| 2010-02-03 | 78.39 | 78.60 | 421200 |
| 2010-02-02 | 75.52 | 77.55 | 274600 |
| 2010-02-01 | 75.31 | 75.46 | 161300 |
| 2010-01-29 | 74.56 | 74.63 | 537300 |
| 2010-01-28 | 73.99 | 74.47 | 203600 |
| 2010-01-27 | 73.29 | 73.93 | 189800 |
| 2010-01-26 | 72.92 | 73.18 | 301400 |
| 2010-01-25 | 72.00 | 73.02 | 255300 |
| 2010-01-22 | 73.23 | 71.85 | 153300 |
| 2010-01-21 | 74.17 | 73.38 | 312900 |
| 2010-01-20 | 75.55 | 73.96 | 311000 |
| 2010-01-19 | 75.49 | 75.87 | 195300 |
| 2010-01-15 | 75.87 | 75.00 | 206000 |
Other Companies: 03-04-2008-1 | Spectra Energy Partners, LP | 10-24-2009-1
PowerShares Active Alpha Multi-Cap | 05-16-2007-1 | ICOP Digital Inc.