| Date | Open | Close | Volume |
| 2010-03-02 | 60.94 | 60.88 | 302800 |
| 2010-03-01 | 60.59 | 60.69 | 267200 |
| 2010-02-26 | 60.48 | 60.65 | 246400 |
| 2010-02-25 | 60.17 | 60.12 | 219900 |
| 2010-02-24 | 60.65 | 60.07 | 242000 |
| 2010-02-23 | 60.50 | 60.00 | 206500 |
| 2010-02-22 | 60.53 | 60.34 | 146100 |
| 2010-02-19 | 60.41 | 60.72 | 354100 |
| 2010-02-18 | 60.50 | 60.41 | 322300 |
| 2010-02-17 | 59.91 | 60.54 | 320100 |
| 2010-02-16 | 59.70 | 59.90 | 303800 |
| 2010-02-12 | 59.00 | 59.21 | 216200 |
| 2010-02-11 | 58.20 | 59.00 | 267400 |
| 2010-02-10 | 58.84 | 58.06 | 226900 |
| 2010-02-09 | 59.47 | 58.59 | 209000 |
| 2010-02-08 | 57.91 | 58.06 | 327200 |
| 2010-02-05 | 58.55 | 57.98 | 1313200 |
| 2010-02-04 | 60.39 | 59.01 | 810200 |
| 2010-02-03 | 60.08 | 60.40 | 622900 |
| 2010-02-02 | 60.62 | 60.40 | 3262500 |
| 2010-02-01 | 61.99 | 62.80 | 159400 |
| 2010-01-29 | 62.90 | 62.04 | 213600 |
| 2010-01-28 | 63.80 | 62.86 | 144300 |
| 2010-01-27 | 64.91 | 63.05 | 278900 |
| 2010-01-26 | 66.78 | 66.14 | 187900 |
| 2010-01-25 | 65.51 | 66.20 | 136400 |
| 2010-01-22 | 66.66 | 65.55 | 131400 |
| 2010-01-21 | 66.66 | 66.67 | 176000 |
| 2010-01-20 | 64.48 | 66.49 | 180900 |
| 2010-01-19 | 64.27 | 65.56 | 137300 |
| 2010-01-15 | 64.07 | 64.26 | 135600 |
| 2010-01-14 | 63.70 | 64.29 | 67800 |
Other Companies: 09-08-2008 | Coast Distribution System Inc. | 11-02-2008-1
MBIA Capital/Claymore Managed Duration Investment Grade Municipal Fund | 05-02-2008-1 | 1-800-Flowers.com Inc.