| Date | Open | Close | Volume |
| 2010-03-03 | 45.34 | 45.48 | 222900 |
| 2010-03-02 | 45.54 | 45.18 | 184000 |
| 2010-03-01 | 44.54 | 45.31 | 235400 |
| 2010-02-26 | 44.06 | 44.28 | 184500 |
| 2010-02-25 | 43.40 | 44.07 | 181600 |
| 2010-02-24 | 43.71 | 43.92 | 158500 |
| 2010-02-23 | 44.35 | 43.74 | 398400 |
| 2010-02-22 | 44.52 | 44.31 | 267000 |
| 2010-02-19 | 44.37 | 44.51 | 446400 |
| 2010-02-18 | 45.04 | 44.73 | 718100 |
| 2010-02-17 | 44.89 | 45.06 | 499900 |
| 2010-02-16 | 45.03 | 44.80 | 432000 |
| 2010-02-12 | 43.87 | 44.45 | 399600 |
| 2010-02-11 | 43.79 | 44.14 | 510300 |
| 2010-02-10 | 43.65 | 43.62 | 203900 |
| 2010-02-09 | 43.76 | 43.97 | 217300 |
| 2010-02-08 | 43.71 | 43.38 | 194200 |
| 2010-02-05 | 44.34 | 43.84 | 438300 |
| 2010-02-04 | 44.48 | 44.10 | 305400 |
| 2010-02-03 | 44.37 | 44.94 | 244200 |
| 2010-02-02 | 43.91 | 44.37 | 222300 |
| 2010-02-01 | 43.48 | 43.72 | 242600 |
| 2010-01-29 | 43.79 | 43.47 | 220200 |
| 2010-01-28 | 44.14 | 43.80 | 215700 |
| 2010-01-27 | 43.52 | 43.76 | 225700 |
| 2010-01-26 | 43.92 | 43.76 | 292200 |
| 2010-01-25 | 44.95 | 44.24 | 206700 |
| 2010-01-22 | 44.99 | 44.05 | 312900 |
| 2010-01-21 | 45.32 | 45.18 | 330100 |
| 2010-01-20 | 45.11 | 45.42 | 595200 |
| 2010-01-19 | 45.54 | 45.32 | 279800 |
| 2010-01-15 | 45.35 | 45.30 | 202100 |
Other Companies: 10-23-2009 | iShares Barclays Agency Bond | 10-23-2007
Cousins Properties Inc. | 07-13-2007 | ante4, Inc.