| Date | Open | Close | Volume |
| 2010-03-03 | 7.06 | 7.03 | 1159500 |
| 2010-03-02 | 7.19 | 7.07 | 1317800 |
| 2010-03-01 | 7.05 | 7.16 | 1119100 |
| 2010-02-26 | 7.02 | 7.02 | 1946100 |
| 2010-02-25 | 7.00 | 6.94 | 1280200 |
| 2010-02-24 | 7.05 | 7.08 | 1621800 |
| 2010-02-23 | 7.05 | 7.02 | 1581100 |
| 2010-02-22 | 7.03 | 7.03 | 1212800 |
| 2010-02-19 | 7.01 | 7.02 | 1744600 |
| 2010-02-18 | 6.78 | 7.05 | 2031700 |
| 2010-02-17 | 6.67 | 6.78 | 1878000 |
| 2010-02-16 | 6.58 | 6.70 | 1807100 |
| 2010-02-12 | 6.53 | 6.55 | 1648900 |
| 2010-02-11 | 6.49 | 6.62 | 2077700 |
| 2010-02-10 | 6.63 | 6.42 | 2696000 |
| 2010-02-09 | 6.64 | 6.58 | 3099800 |
| 2010-02-08 | 6.71 | 6.48 | 1337500 |
| 2010-02-05 | 6.55 | 6.77 | 2851900 |
| 2010-02-04 | 6.82 | 6.59 | 2267100 |
| 2010-02-03 | 6.92 | 6.89 | 1291100 |
| 2010-02-02 | 6.86 | 7.01 | 1497300 |
| 2010-02-01 | 6.68 | 6.88 | 1730800 |
| 2010-01-29 | 7.03 | 6.67 | 4214200 |
| 2010-01-28 | 7.04 | 6.91 | 1642700 |
| 2010-01-27 | 6.85 | 7.07 | 2092000 |
| 2010-01-26 | 6.86 | 6.88 | 3058700 |
| 2010-01-25 | 6.81 | 6.83 | 1928000 |
| 2010-01-22 | 6.85 | 6.72 | 3109500 |
| 2010-01-21 | 6.97 | 6.81 | 3647400 |
| 2010-01-20 | 6.65 | 6.98 | 3646900 |
| 2010-01-19 | 6.50 | 6.70 | 2112600 |
| 2010-01-15 | 6.47 | 6.47 | 1907900 |
Other Companies: 12-04-2007 | SFIS 2006-3 STRATS | 11-10-2008-1
CORTS TR BOEING CO | 09-09-2008 | Health Grades Inc.