| Date | Open | Close | Volume |
| 2010-03-03 | 89.09 | 87.23 | 1307400 |
| 2010-03-02 | 83.91 | 87.89 | 3972200 |
| 2010-03-01 | 84.79 | 83.61 | 1214300 |
| 2010-02-26 | 84.29 | 84.39 | 680500 |
| 2010-02-25 | 83.65 | 83.90 | 1033600 |
| 2010-02-24 | 83.24 | 84.46 | 2503000 |
| 2010-02-23 | 82.65 | 81.12 | 888300 |
| 2010-02-22 | 84.24 | 82.60 | 635900 |
| 2010-02-19 | 83.41 | 83.41 | 596600 |
| 2010-02-18 | 83.40 | 83.49 | 465000 |
| 2010-02-17 | 82.60 | 83.31 | 878900 |
| 2010-02-16 | 84.48 | 82.80 | 971400 |
| 2010-02-12 | 82.43 | 83.71 | 915100 |
| 2010-02-11 | 82.50 | 83.02 | 1004100 |
| 2010-02-10 | 82.70 | 82.53 | 992700 |
| 2010-02-09 | 81.19 | 82.65 | 1339200 |
| 2010-02-08 | 82.85 | 80.35 | 1125900 |
| 2010-02-05 | 82.48 | 82.60 | 1012900 |
| 2010-02-04 | 85.31 | 82.68 | 752100 |
| 2010-02-03 | 86.00 | 85.75 | 673100 |
| 2010-02-02 | 84.46 | 86.08 | 1215700 |
| 2010-02-01 | 84.34 | 84.41 | 1227600 |
| 2010-01-29 | 88.00 | 84.82 | 2038100 |
| 2010-01-28 | 82.91 | 87.60 | 4798800 |
| 2010-01-27 | 80.79 | 80.02 | 1794900 |
| 2010-01-26 | 80.21 | 80.25 | 971200 |
| 2010-01-25 | 81.70 | 79.98 | 1292100 |
| 2010-01-22 | 79.54 | 81.16 | 1734800 |
| 2010-01-21 | 81.08 | 79.92 | 1617300 |
| 2010-01-20 | 82.31 | 80.67 | 1038600 |
| 2010-01-19 | 81.49 | 82.90 | 1497100 |
| 2010-01-15 | 81.98 | 80.41 | 1538200 |
Other Companies: 03-23-2008-1 | MassMutual Corporate Investors | 02-02-2009-1
Huntsman Corporation | 09-30-2008 | USA Technologies Inc.