| Date | Open | Close | Volume |
| 2010-02-16 | 0.24 | 0.26 | 112600 |
| 2010-02-12 | 0.23 | 0.23 | 34100 |
| 2010-02-11 | 0.24 | 0.25 | 24100 |
| 2010-02-10 | 0.25 | 0.25 | 10700 |
| 2010-02-09 | 0.25 | 0.25 | 10700 |
| 2010-02-08 | 0.25 | 0.25 | 8400 |
| 2010-02-05 | 0.27 | 0.25 | 31000 |
| 2010-02-04 | 0.27 | 0.27 | 32300 |
| 2010-02-03 | 0.27 | 0.27 | 9600 |
| 2010-02-02 | 0.29 | 0.27 | 13600 |
| 2010-02-01 | 0.28 | 0.28 | 16500 |
| 2010-01-29 | 0.30 | 0.28 | 62500 |
| 2010-01-28 | 0.28 | 0.32 | 132400 |
| 2010-01-27 | 0.26 | 0.26 | 16700 |
| 2010-01-26 | 0.27 | 0.25 | 30400 |
| 2010-01-25 | 0.27 | 0.27 | 15900 |
| 2010-01-22 | 0.28 | 0.28 | 14200 |
| 2010-01-21 | 0.28 | 0.28 | 13400 |
| 2010-01-20 | 0.30 | 0.28 | 7000 |
| 2010-01-19 | 0.29 | 0.28 | 50100 |
| 2010-01-15 | 0.31 | 0.29 | 45200 |
| 2010-01-14 | 0.32 | 0.31 | 103200 |
| 2010-01-13 | 0.32 | 0.34 | 266700 |
| 2010-01-12 | 0.29 | 0.31 | 44000 |
| 2010-01-11 | 0.32 | 0.30 | 65800 |
| 2010-01-08 | 0.29 | 0.30 | 88500 |
| 2010-01-07 | 0.31 | 0.29 | 28700 |
| 2010-01-06 | 0.30 | 0.30 | 27900 |
| 2010-01-05 | 0.29 | 0.29 | 30700 |
| 2010-01-04 | 0.27 | 0.29 | 54800 |
| 2009-12-31 | 0.27 | 0.27 | 45100 |
| 2009-12-30 | 0.36 | 0.29 | 116600 |
Other Companies: 07-19-2007 | Apache Corp. | 02-18-2007-1
MLD PPLUS CL A CTC | 02-11-2009-1 | iShares S&P U.S. Preferred Stock Index