| Date | Open | Close | Volume |
| 2010-03-03 | 4.26 | 4.22 | 1370100 |
| 2010-03-02 | 4.25 | 4.23 | 1148900 |
| 2010-03-01 | 4.25 | 4.23 | 2162300 |
| 2010-02-26 | 4.13 | 4.16 | 1806700 |
| 2010-02-25 | 4.10 | 4.14 | 2110900 |
| 2010-02-24 | 4.33 | 4.21 | 2009000 |
| 2010-02-23 | 4.30 | 4.23 | 1710800 |
| 2010-02-22 | 4.37 | 4.30 | 941400 |
| 2010-02-19 | 4.36 | 4.33 | 1087400 |
| 2010-02-18 | 4.39 | 4.37 | 1760600 |
| 2010-02-17 | 4.54 | 4.37 | 1999100 |
| 2010-02-16 | 4.38 | 4.45 | 2413900 |
| 2010-02-12 | 4.31 | 4.32 | 1782400 |
| 2010-02-11 | 4.24 | 4.39 | 3197500 |
| 2010-02-10 | 4.31 | 4.23 | 2514200 |
| 2010-02-09 | 4.38 | 4.33 | 3863100 |
| 2010-02-08 | 4.16 | 4.32 | 4017300 |
| 2010-02-05 | 4.31 | 4.16 | 6022600 |
| 2010-02-04 | 4.28 | 4.11 | 4745500 |
| 2010-02-03 | 4.33 | 4.40 | 4705100 |
| 2010-02-02 | 4.11 | 4.49 | 6776100 |
| 2010-02-01 | 3.96 | 3.99 | 2801500 |
| 2010-01-29 | 4.07 | 3.90 | 5546500 |
| 2010-01-28 | 4.07 | 4.04 | 3509500 |
| 2010-01-27 | 4.15 | 4.04 | 4308200 |
| 2010-01-26 | 4.08 | 4.08 | 2888700 |
| 2010-01-25 | 4.17 | 4.08 | 4387000 |
| 2010-01-22 | 4.40 | 4.10 | 6175600 |
| 2010-01-21 | 4.72 | 4.38 | 4715600 |
| 2010-01-20 | 4.85 | 4.64 | 3701300 |
| 2010-01-19 | 5.04 | 4.88 | 3679600 |
| 2010-01-15 | 5.13 | 5.02 | 2960600 |
Other Companies: 12-25-2009-1 | Affiliated Computer Services, Inc. | 08-21-2007
RG Barry Corp. | 06-10-2008-1 | iPath EUR/USD Exchange Rate ETN