| Date | Open | Close | Volume |
| 2010-03-02 | 13.75 | 13.59 | 239400 |
| 2010-03-01 | 13.91 | 13.74 | 486400 |
| 2010-02-26 | 14.30 | 13.86 | 236700 |
| 2010-02-25 | 14.54 | 14.33 | 212800 |
| 2010-02-24 | 14.90 | 14.75 | 362000 |
| 2010-02-23 | 14.87 | 14.77 | 210700 |
| 2010-02-22 | 14.93 | 14.93 | 539100 |
| 2010-02-19 | 15.51 | 14.93 | 831500 |
| 2010-02-18 | 16.10 | 15.33 | 589000 |
| 2010-02-17 | 16.74 | 16.30 | 142800 |
| 2010-02-16 | 16.78 | 16.68 | 114600 |
| 2010-02-12 | 16.15 | 16.64 | 208000 |
| 2010-02-11 | 15.60 | 16.25 | 153300 |
| 2010-02-10 | 14.99 | 15.71 | 204800 |
| 2010-02-09 | 14.43 | 15.02 | 197900 |
| 2010-02-08 | 14.06 | 14.26 | 78900 |
| 2010-02-05 | 14.01 | 14.14 | 157900 |
| 2010-02-04 | 15.13 | 14.02 | 253000 |
| 2010-02-03 | 15.51 | 15.19 | 99700 |
| 2010-02-02 | 15.66 | 15.51 | 125500 |
| 2010-02-01 | 14.92 | 15.68 | 218800 |
| 2010-01-29 | 15.20 | 14.60 | 156900 |
| 2010-01-28 | 16.07 | 15.17 | 192900 |
| 2010-01-27 | 16.00 | 15.95 | 98000 |
| 2010-01-26 | 16.50 | 16.05 | 142600 |
| 2010-01-25 | 17.33 | 16.50 | 201600 |
| 2010-01-22 | 17.58 | 17.23 | 196400 |
| 2010-01-21 | 18.25 | 17.55 | 291500 |
| 2010-01-20 | 18.45 | 18.23 | 116500 |
| 2010-01-19 | 18.19 | 18.59 | 226900 |
| 2010-01-15 | 18.00 | 18.06 | 224400 |
| 2010-01-14 | 18.51 | 18.54 | 136000 |
Other Companies: 03-21-2007 | United States Oil | 08-05-2007
PowerShares FTSE RAFI Dev Mkts ex-US S/M | 04-20-2009-1 | Nike Inc.