| Date | Open | Close | Volume |
| 2010-03-02 | 15.22 | 15.31 | 24700 |
| 2010-03-01 | 15.17 | 15.24 | 13500 |
| 2010-02-26 | 14.96 | 15.36 | 7000 |
| 2010-02-25 | 14.71 | 15.00 | 15300 |
| 2010-02-24 | 14.80 | 14.74 | 2200 |
| 2010-02-23 | 14.98 | 14.80 | 6800 |
| 2010-02-22 | 14.97 | 14.87 | 2400 |
| 2010-02-19 | 14.80 | 15.04 | 9100 |
| 2010-02-18 | 15.15 | 14.94 | 4800 |
| 2010-02-17 | 15.51 | 15.25 | 5600 |
| 2010-02-16 | 15.79 | 15.25 | 6300 |
| 2010-02-12 | 14.91 | 15.65 | 49500 |
| 2010-02-11 | 15.21 | 15.00 | 8600 |
| 2010-02-10 | 15.36 | 15.11 | 6600 |
| 2010-02-09 | 15.61 | 15.37 | 3700 |
| 2010-02-08 | 15.28 | 15.50 | 16500 |
| 2010-02-05 | 14.94 | 15.35 | 16100 |
| 2010-02-04 | 15.10 | 14.99 | 10500 |
| 2010-02-03 | 15.20 | 15.02 | 1500 |
| 2010-02-02 | 14.83 | 15.09 | 5400 |
| 2010-02-01 | 15.04 | 15.05 | 1700 |
| 2010-01-29 | 14.91 | 14.90 | 4900 |
| 2010-01-28 | 14.52 | 14.70 | 5500 |
| 2010-01-27 | 15.17 | 15.13 | 2900 |
| 2010-01-26 | 15.15 | 15.10 | 5800 |
| 2010-01-25 | 15.38 | 15.15 | 18200 |
| 2010-01-22 | 15.08 | 14.93 | 7500 |
| 2010-01-21 | 15.34 | 15.18 | 3000 |
| 2010-01-20 | 15.19 | 15.15 | 3600 |
| 2010-01-19 | 15.35 | 15.15 | 10200 |
| 2010-01-15 | 15.55 | 15.51 | 5400 |
| 2010-01-14 | 14.91 | 15.43 | 33400 |
Other Companies: 12-04-2007-1 | Sonic Corp. | 12-04-2009
BorgWarner Inc. | 01-07-2008 | Baker Hughes Incorporated