| Date | Open | Close | Volume |
| 2010-03-03 | 27.93 | 28.34 | 12500 |
| 2010-03-02 | 28.25 | 27.78 | 16700 |
| 2010-03-01 | 29.43 | 28.20 | 31200 |
| 2010-02-26 | 27.66 | 29.29 | 31400 |
| 2010-02-25 | 28.57 | 27.64 | 9400 |
| 2010-02-24 | 28.84 | 29.22 | 10500 |
| 2010-02-23 | 28.64 | 28.80 | 8700 |
| 2010-02-22 | 27.92 | 28.79 | 10600 |
| 2010-02-19 | 27.56 | 27.89 | 9000 |
| 2010-02-18 | 27.88 | 27.59 | 5200 |
| 2010-02-17 | 26.80 | 27.84 | 7900 |
| 2010-02-16 | 26.72 | 26.74 | 11300 |
| 2010-02-12 | 25.16 | 26.25 | 12200 |
| 2010-02-11 | 25.35 | 25.49 | 35600 |
| 2010-02-10 | 24.99 | 25.37 | 30700 |
| 2010-02-09 | 25.20 | 24.96 | 28100 |
| 2010-02-08 | 25.35 | 24.86 | 21300 |
| 2010-02-05 | 26.52 | 25.25 | 26500 |
| 2010-02-04 | 27.25 | 26.39 | 6900 |
| 2010-02-03 | 27.79 | 27.46 | 6600 |
| 2010-02-02 | 27.77 | 27.88 | 22800 |
| 2010-02-01 | 27.12 | 27.75 | 16300 |
| 2010-01-29 | 28.31 | 27.00 | 23800 |
| 2010-01-28 | 28.45 | 28.10 | 9900 |
| 2010-01-27 | 29.00 | 28.36 | 28700 |
| 2010-01-26 | 29.74 | 29.25 | 11700 |
| 2010-01-25 | 29.70 | 29.97 | 14900 |
| 2010-01-22 | 30.25 | 29.43 | 21500 |
| 2010-01-21 | 30.56 | 29.89 | 9400 |
| 2010-01-20 | 30.48 | 30.52 | 18000 |
| 2010-01-19 | 31.52 | 31.20 | 57500 |
| 2010-01-15 | 31.64 | 30.87 | 16400 |
Other Companies: 12-24-2008-1 | Capital Southwest Corporation | 05-01-2008
SPDR S&P International Energy Sector | 09-25-2007 | Chiquita Brands International Inc.