| Date | Open | Close | Volume |
| 2010-03-02 | 21.38 | 21.30 | 2507500 |
| 2010-03-01 | 20.89 | 21.31 | 2535400 |
| 2010-02-26 | 20.84 | 20.81 | 2615300 |
| 2010-02-25 | 20.68 | 20.78 | 2800000 |
| 2010-02-24 | 20.77 | 20.93 | 2771900 |
| 2010-02-23 | 20.91 | 20.64 | 3734800 |
| 2010-02-22 | 20.93 | 21.01 | 1603500 |
| 2010-02-19 | 20.85 | 21.01 | 2920300 |
| 2010-02-18 | 20.48 | 20.92 | 3639500 |
| 2010-02-17 | 20.63 | 20.53 | 3316100 |
| 2010-02-16 | 19.74 | 20.08 | 3084100 |
| 2010-02-12 | 19.11 | 19.52 | 3630000 |
| 2010-02-11 | 19.14 | 19.42 | 2863200 |
| 2010-02-10 | 19.04 | 19.14 | 3112000 |
| 2010-02-09 | 19.04 | 19.01 | 3393200 |
| 2010-02-08 | 19.18 | 18.73 | 2748600 |
| 2010-02-05 | 18.90 | 19.22 | 4817000 |
| 2010-02-04 | 19.74 | 18.90 | 4127100 |
| 2010-02-03 | 20.45 | 19.95 | 3713500 |
| 2010-02-02 | 20.17 | 20.67 | 3610400 |
| 2010-02-01 | 19.71 | 20.10 | 3175100 |
| 2010-01-29 | 19.69 | 19.57 | 3336500 |
| 2010-01-28 | 19.92 | 19.61 | 4037700 |
| 2010-01-27 | 19.81 | 19.99 | 3471900 |
| 2010-01-26 | 20.13 | 19.80 | 2908500 |
| 2010-01-25 | 20.48 | 20.33 | 2502800 |
| 2010-01-22 | 20.99 | 20.19 | 3668400 |
| 2010-01-21 | 21.53 | 20.98 | 5031100 |
| 2010-01-20 | 21.50 | 21.53 | 3954400 |
| 2010-01-19 | 21.29 | 21.64 | 3621800 |
| 2010-01-15 | 21.41 | 21.39 | 6101000 |
| 2010-01-14 | 20.95 | 21.45 | 5754800 |
Other Companies: 11-25-2008 | PF Chang's China Bistro Inc. | 07-22-2008
Wolverine World Wide Inc. | 04-13-2007 | BLACKROCK REAL ASSE