| Date | Open | Close | Volume |
| 2010-03-03 | 22.95 | 23.14 | 77900 |
| 2010-03-02 | 22.95 | 22.94 | 74000 |
| 2010-03-01 | 22.79 | 22.87 | 109200 |
| 2010-02-26 | 22.56 | 22.70 | 220500 |
| 2010-02-25 | 22.15 | 22.50 | 147300 |
| 2010-02-24 | 22.27 | 22.28 | 109000 |
| 2010-02-23 | 22.25 | 22.15 | 135400 |
| 2010-02-22 | 22.27 | 22.18 | 106700 |
| 2010-02-19 | 22.49 | 22.15 | 187000 |
| 2010-02-18 | 22.31 | 22.44 | 170400 |
| 2010-02-17 | 22.45 | 22.28 | 139300 |
| 2010-02-16 | 21.92 | 22.32 | 144100 |
| 2010-02-12 | 21.68 | 21.87 | 93800 |
| 2010-02-11 | 21.78 | 21.80 | 84200 |
| 2010-02-10 | 22.00 | 21.74 | 95000 |
| 2010-02-09 | 22.35 | 22.09 | 171800 |
| 2010-02-08 | 22.40 | 22.27 | 84100 |
| 2010-02-05 | 22.23 | 22.35 | 235500 |
| 2010-02-04 | 22.85 | 22.25 | 214700 |
| 2010-02-03 | 22.85 | 22.92 | 143600 |
| 2010-02-02 | 22.83 | 23.02 | 255600 |
| 2010-02-01 | 22.41 | 22.75 | 249300 |
| 2010-01-29 | 23.05 | 22.40 | 976300 |
| 2010-01-28 | 22.45 | 22.92 | 360500 |
| 2010-01-27 | 22.65 | 22.49 | 210800 |
| 2010-01-26 | 22.42 | 22.53 | 241000 |
| 2010-01-25 | 22.24 | 22.42 | 196900 |
| 2010-01-22 | 22.38 | 22.01 | 262200 |
| 2010-01-21 | 22.03 | 22.26 | 243500 |
| 2010-01-20 | 22.30 | 22.03 | 233600 |
| 2010-01-19 | 21.96 | 22.52 | 367900 |
| 2010-01-15 | 21.97 | 21.96 | 236100 |
Other Companies: 04-06-2007-1 | Insmed Incorporated | 05-24-2007
Short MSCI Emerging Mkts ProShares | 11-20-2007-1 | Versant Corp.