| Date | Open | Close | Volume |
| 2010-03-03 | 24.16 | 24.64 | 104700 |
| 2010-03-02 | 24.69 | 24.60 | 130400 |
| 2010-03-01 | 25.72 | 25.30 | 103700 |
| 2010-02-26 | 26.54 | 26.29 | 137200 |
| 2010-02-25 | 28.58 | 26.92 | 244900 |
| 2010-02-24 | 26.86 | 27.09 | 193600 |
| 2010-02-23 | 26.19 | 27.04 | 209800 |
| 2010-02-22 | 24.94 | 25.74 | 47000 |
| 2010-02-19 | 25.83 | 25.36 | 68300 |
| 2010-02-18 | 26.52 | 25.21 | 101200 |
| 2010-02-17 | 25.77 | 26.29 | 124500 |
| 2010-02-16 | 26.84 | 26.42 | 146800 |
| 2010-02-12 | 28.91 | 27.81 | 107100 |
| 2010-02-11 | 28.95 | 27.57 | 141200 |
| 2010-02-10 | 28.63 | 29.01 | 95800 |
| 2010-02-09 | 29.32 | 28.98 | 217100 |
| 2010-02-08 | 31.00 | 31.54 | 243100 |
| 2010-02-05 | 31.09 | 30.60 | 319100 |
| 2010-02-04 | 28.56 | 30.70 | 165400 |
| 2010-02-03 | 26.98 | 27.43 | 42700 |
| 2010-02-02 | 26.87 | 26.73 | 203800 |
| 2010-02-01 | 29.53 | 27.57 | 132100 |
| 2010-01-29 | 28.20 | 30.24 | 111400 |
| 2010-01-28 | 28.17 | 29.01 | 82900 |
| 2010-01-27 | 28.94 | 28.66 | 152900 |
| 2010-01-26 | 28.38 | 28.38 | 587800 |
| 2010-01-25 | 26.64 | 27.46 | 57900 |
| 2010-01-22 | 27.02 | 27.43 | 117900 |
| 2010-01-21 | 24.74 | 26.64 | 150700 |
| 2010-01-20 | 23.96 | 24.39 | 68100 |
| 2010-01-19 | 23.50 | 23.00 | 42800 |
| 2010-01-15 | 23.04 | 23.76 | 35000 |
Other Companies: 02-05-2007 | MARKEL CORP | 12-02-2007
Coca-Cola Enterprises Inc. | 02-12-2008-1 | Airvana, Inc.