| Date | Open | Close | Volume |
| 2010-03-03 | 89.08 | 90.53 | 11400 |
| 2010-03-02 | 87.44 | 88.95 | 2100 |
| 2010-03-01 | 87.73 | 87.75 | 1900 |
| 2010-02-26 | 86.77 | 87.26 | 10400 |
| 2010-02-25 | 85.94 | 86.84 | 3900 |
| 2010-02-24 | 85.65 | 86.74 | 12700 |
| 2010-02-23 | 86.80 | 85.13 | 3100 |
| 2010-02-22 | 86.70 | 87.00 | 9100 |
| 2010-02-19 | 84.64 | 86.45 | 13900 |
| 2010-02-18 | 84.50 | 84.57 | 5000 |
| 2010-02-17 | 84.33 | 84.83 | 9100 |
| 2010-02-16 | 83.00 | 84.31 | 7700 |
| 2010-02-12 | 82.93 | 82.99 | 6300 |
| 2010-02-11 | 82.82 | 83.25 | 5800 |
| 2010-02-10 | 82.93 | 82.82 | 4900 |
| 2010-02-09 | 80.34 | 82.93 | 7800 |
| 2010-02-08 | 81.74 | 81.85 | 12700 |
| 2010-02-05 | 81.01 | 81.40 | 3900 |
| 2010-02-04 | 81.58 | 80.80 | 13400 |
| 2010-02-03 | 82.26 | 81.85 | 5000 |
| 2010-02-02 | 82.40 | 82.19 | 2800 |
| 2010-02-01 | 82.00 | 82.24 | 4200 |
| 2010-01-29 | 81.95 | 81.45 | 8800 |
| 2010-01-28 | 82.28 | 82.00 | 8900 |
| 2010-01-27 | 81.31 | 82.04 | 7600 |
| 2010-01-26 | 82.00 | 81.91 | 4400 |
| 2010-01-25 | 82.00 | 82.12 | 3500 |
| 2010-01-22 | 82.00 | 82.00 | 5000 |
| 2010-01-21 | 81.42 | 81.89 | 9500 |
| 2010-01-20 | 82.90 | 82.41 | 1600 |
| 2010-01-19 | 82.22 | 83.30 | 7500 |
| 2010-01-15 | 82.74 | 82.00 | 7000 |
Other Companies: 10-08-2008-1 | iShares Dow Jones US Healthcare | 03-15-2008
Van Kampen Trust for Investment Grade New Jersey Municipals | 06-24-2008-1 | MERRILL XOM STRIDES