| Date | Open | Close | Volume |
| 2010-03-03 | 54.46 | 54.79 | 172300 |
| 2010-03-02 | 53.41 | 54.11 | 214900 |
| 2010-03-01 | 51.69 | 53.41 | 300000 |
| 2010-02-26 | 49.63 | 51.24 | 357900 |
| 2010-02-25 | 48.90 | 49.73 | 275300 |
| 2010-02-24 | 49.25 | 49.45 | 224700 |
| 2010-02-23 | 49.52 | 49.28 | 130600 |
| 2010-02-22 | 49.74 | 49.62 | 139100 |
| 2010-02-19 | 49.67 | 49.70 | 159800 |
| 2010-02-18 | 49.10 | 49.70 | 259600 |
| 2010-02-17 | 48.69 | 49.01 | 119700 |
| 2010-02-16 | 48.54 | 48.71 | 131800 |
| 2010-02-12 | 47.43 | 48.22 | 158100 |
| 2010-02-11 | 47.48 | 47.93 | 151600 |
| 2010-02-10 | 47.86 | 47.75 | 76500 |
| 2010-02-09 | 48.10 | 48.14 | 106500 |
| 2010-02-08 | 47.89 | 47.30 | 83100 |
| 2010-02-05 | 46.64 | 47.96 | 319900 |
| 2010-02-04 | 48.73 | 46.52 | 415500 |
| 2010-02-03 | 49.72 | 49.14 | 214700 |
| 2010-02-02 | 48.77 | 49.87 | 226100 |
| 2010-02-01 | 48.34 | 48.85 | 274100 |
| 2010-01-29 | 49.45 | 48.36 | 376500 |
| 2010-01-28 | 50.39 | 49.50 | 95600 |
| 2010-01-27 | 50.66 | 50.44 | 378300 |
| 2010-01-26 | 50.88 | 51.04 | 96000 |
| 2010-01-25 | 52.00 | 51.40 | 167800 |
| 2010-01-22 | 52.57 | 51.51 | 152600 |
| 2010-01-21 | 53.90 | 52.43 | 156500 |
| 2010-01-20 | 54.70 | 53.81 | 109700 |
| 2010-01-19 | 54.54 | 55.18 | 79000 |
| 2010-01-15 | 55.14 | 54.51 | 171100 |
Other Companies: 03-24-2007 | MSDW SATURN 8 A | 09-22-2007
4 Kids Entertainment Inc. | 07-12-2007 | STAAR Surgical Company