| Date | Open | Close | Volume |
| 2010-03-03 | 18.58 | 18.46 | 111100 |
| 2010-03-02 | 18.24 | 18.46 | 223300 |
| 2010-03-01 | 17.87 | 18.20 | 162200 |
| 2010-02-26 | 18.18 | 17.74 | 207100 |
| 2010-02-25 | 18.05 | 18.11 | 137100 |
| 2010-02-24 | 18.16 | 18.32 | 119700 |
| 2010-02-23 | 18.63 | 18.10 | 197900 |
| 2010-02-22 | 18.40 | 18.64 | 291500 |
| 2010-02-19 | 18.25 | 18.31 | 126800 |
| 2010-02-18 | 18.03 | 18.28 | 193300 |
| 2010-02-17 | 18.48 | 18.01 | 160100 |
| 2010-02-16 | 18.19 | 18.41 | 288100 |
| 2010-02-12 | 17.50 | 17.97 | 166700 |
| 2010-02-11 | 17.35 | 17.63 | 211600 |
| 2010-02-10 | 17.73 | 17.48 | 327500 |
| 2010-02-09 | 17.80 | 17.80 | 291800 |
| 2010-02-08 | 17.85 | 17.50 | 414000 |
| 2010-02-05 | 17.04 | 17.97 | 462700 |
| 2010-02-04 | 17.96 | 17.03 | 674000 |
| 2010-02-03 | 19.23 | 18.09 | 548900 |
| 2010-02-02 | 18.52 | 18.84 | 348400 |
| 2010-02-01 | 18.66 | 18.50 | 339700 |
| 2010-01-29 | 18.92 | 18.57 | 272800 |
| 2010-01-28 | 19.39 | 18.82 | 183000 |
| 2010-01-27 | 18.93 | 19.29 | 361200 |
| 2010-01-26 | 19.56 | 19.11 | 148700 |
| 2010-01-25 | 19.38 | 19.66 | 281000 |
| 2010-01-22 | 19.64 | 19.02 | 332200 |
| 2010-01-21 | 20.32 | 19.73 | 402000 |
| 2010-01-20 | 20.69 | 20.32 | 402400 |
| 2010-01-19 | 20.98 | 20.94 | 442300 |
| 2010-01-15 | 21.51 | 20.84 | 320300 |
Other Companies: 09-12-2008-1 | iShares FTSE EPRA/NAREIT Dev RE ex-US | 07-08-2007
Vanguard Financials ETF | 03-18-2009 | WisdomTree International MidCap Dividend