| Date | Open | Close | Volume |
| 2010-03-03 | 52.12 | 52.60 | 2257000 |
| 2010-03-02 | 52.15 | 52.27 | 3214600 |
| 2010-03-01 | 51.03 | 51.58 | 7656300 |
| 2010-02-26 | 54.51 | 54.92 | 1569800 |
| 2010-02-25 | 54.38 | 54.89 | 2240100 |
| 2010-02-24 | 55.17 | 55.23 | 2686900 |
| 2010-02-23 | 54.24 | 53.88 | 1953500 |
| 2010-02-22 | 54.22 | 54.00 | 1685900 |
| 2010-02-19 | 53.05 | 53.28 | 1549800 |
| 2010-02-18 | 53.46 | 53.62 | 1666300 |
| 2010-02-17 | 53.73 | 53.39 | 4082900 |
| 2010-02-16 | 52.41 | 52.54 | 3542000 |
| 2010-02-12 | 50.42 | 51.01 | 3620400 |
| 2010-02-11 | 51.26 | 51.87 | 5998800 |
| 2010-02-10 | 51.55 | 51.55 | 2256400 |
| 2010-02-09 | 51.49 | 51.45 | 4167200 |
| 2010-02-08 | 50.27 | 50.31 | 4005600 |
| 2010-02-05 | 51.54 | 51.38 | 5637200 |
| 2010-02-04 | 52.61 | 51.79 | 4806300 |
| 2010-02-03 | 54.68 | 54.40 | 1430600 |
| 2010-02-02 | 54.84 | 54.84 | 2692800 |
| 2010-02-01 | 54.26 | 54.58 | 1482500 |
| 2010-01-29 | 54.55 | 53.51 | 3087900 |
| 2010-01-28 | 55.10 | 53.90 | 2798000 |
| 2010-01-27 | 53.41 | 54.20 | 1783400 |
| 2010-01-26 | 54.14 | 54.08 | 1195500 |
| 2010-01-25 | 54.69 | 54.90 | 2591400 |
| 2010-01-22 | 53.36 | 53.54 | 3821600 |
| 2010-01-21 | 55.89 | 54.74 | 3767800 |
| 2010-01-20 | 56.73 | 56.04 | 4798500 |
| 2010-01-19 | 56.57 | 57.62 | 4502900 |
| 2010-01-15 | 58.47 | 57.55 | 4772500 |
Other Companies: 12-09-2009 | Cumulus Media Inc. | 05-14-2007
Reliv International, Inc. | 07-16-2007-1 | ING Global Equity Dividend & Premium Opportunity Fund