| Date | Open | Close | Volume |
| 2010-03-03 | 17.88 | 17.92 | 293700 |
| 2010-03-02 | 17.90 | 17.88 | 103600 |
| 2010-03-01 | 17.71 | 17.85 | 59800 |
| 2010-02-26 | 17.75 | 17.74 | 48200 |
| 2010-02-25 | 17.48 | 17.75 | 86100 |
| 2010-02-24 | 17.64 | 17.67 | 50000 |
| 2010-02-23 | 17.71 | 17.53 | 70100 |
| 2010-02-22 | 17.70 | 17.67 | 108100 |
| 2010-02-19 | 17.60 | 17.67 | 57000 |
| 2010-02-18 | 17.36 | 17.68 | 85500 |
| 2010-02-17 | 16.89 | 17.43 | 57900 |
| 2010-02-16 | 16.53 | 16.92 | 65900 |
| 2010-02-12 | 16.58 | 16.46 | 89200 |
| 2010-02-11 | 16.65 | 16.60 | 83600 |
| 2010-02-10 | 16.81 | 16.70 | 57200 |
| 2010-02-09 | 16.86 | 16.81 | 61700 |
| 2010-02-08 | 16.84 | 16.73 | 178200 |
| 2010-02-05 | 16.76 | 16.70 | 77700 |
| 2010-02-04 | 17.35 | 16.87 | 88900 |
| 2010-02-03 | 17.40 | 17.41 | 56200 |
| 2010-02-02 | 17.03 | 17.36 | 42500 |
| 2010-02-01 | 17.10 | 17.03 | 68500 |
| 2010-01-29 | 17.06 | 16.97 | 52500 |
| 2010-01-28 | 17.09 | 16.94 | 153700 |
| 2010-01-27 | 17.45 | 17.09 | 72400 |
| 2010-01-26 | 17.45 | 17.49 | 51600 |
| 2010-01-25 | 17.62 | 17.56 | 102900 |
| 2010-01-22 | 17.85 | 17.73 | 71400 |
| 2010-01-21 | 18.25 | 17.86 | 73400 |
| 2010-01-20 | 18.26 | 18.25 | 50600 |
| 2010-01-19 | 18.49 | 18.36 | 55600 |
| 2010-01-15 | 18.35 | 18.38 | 42800 |
Other Companies: 12-05-2008 | Scripps Networks Interactive, Inc. | 10-01-2008
World Wrestling Entertainment Inc. | 11-23-2007 | Western Asset 2008 Worldwide Dollar Government Term Trust Inc.