| Date | Open | Close | Volume |
| 2010-02-02 | 1.45 | 1.41 | 48300 |
| 2010-02-01 | 1.30 | 1.28 | 15400 |
| 2010-01-29 | 1.33 | 1.25 | 115300 |
| 2010-01-28 | 1.37 | 1.31 | 139000 |
| 2010-01-27 | 1.39 | 1.38 | 22300 |
| 2010-01-26 | 1.42 | 1.42 | 13500 |
| 2010-01-25 | 1.40 | 1.40 | 46200 |
| 2010-01-22 | 1.39 | 1.36 | 48000 |
| 2010-01-21 | 1.44 | 1.42 | 25700 |
| 2010-01-20 | 1.44 | 1.47 | 12300 |
| 2010-01-19 | 1.46 | 1.49 | 22700 |
| 2010-01-15 | 1.51 | 1.48 | 16100 |
| 2010-01-14 | 1.51 | 1.53 | 27400 |
| 2010-01-13 | 1.49 | 1.51 | 26800 |
| 2010-01-12 | 1.48 | 1.45 | 133000 |
| 2010-01-11 | 1.55 | 1.63 | 50000 |
| 2010-01-08 | 1.51 | 1.47 | 19600 |
| 2010-01-07 | 1.43 | 1.49 | 48200 |
| 2010-01-06 | 1.40 | 1.36 | 30500 |
| 2010-01-05 | 1.34 | 1.39 | 20800 |
| 2010-01-04 | 1.26 | 1.28 | 4800 |
| 2009-12-31 | 1.31 | 1.26 | 6800 |
| 2009-12-30 | 1.27 | 1.27 | 21800 |
| 2009-12-29 | 1.28 | 1.31 | 23000 |
| 2009-12-28 | 1.28 | 1.26 | 14500 |
| 2009-12-24 | 1.25 | 1.30 | 11400 |
| 2009-12-23 | 1.34 | 1.35 | 60200 |
| 2009-12-22 | 1.43 | 1.45 | 100400 |
| 2009-12-21 | 1.37 | 1.46 | 154700 |
| 2009-12-18 | 1.23 | 1.21 | 188000 |
| 2009-12-17 | 1.24 | 1.22 | 274300 |
| 2009-12-16 | 1.20 | 1.29 | 1094600 |
Other Companies: 01-09-2008-1 | McKesson Corporation | 12-09-2009-1
SPDR Dow Jones Large Cap Value | 02-10-2007 | Prestige Brands Holdings Inc.