| Date | Open | Close | Volume |
| 2010-03-02 | 16.32 | 16.54 | 292800 |
| 2010-03-01 | 16.30 | 16.32 | 358100 |
| 2010-02-26 | 16.78 | 16.14 | 467400 |
| 2010-02-25 | 15.26 | 15.66 | 262900 |
| 2010-02-24 | 15.66 | 15.47 | 233900 |
| 2010-02-23 | 16.05 | 15.64 | 139600 |
| 2010-02-22 | 15.86 | 16.04 | 107100 |
| 2010-02-19 | 15.87 | 15.75 | 205200 |
| 2010-02-18 | 15.86 | 15.88 | 107100 |
| 2010-02-17 | 15.58 | 15.90 | 282900 |
| 2010-02-16 | 15.52 | 15.52 | 102800 |
| 2010-02-12 | 15.30 | 15.51 | 116700 |
| 2010-02-11 | 15.21 | 15.45 | 110000 |
| 2010-02-10 | 15.09 | 15.23 | 256400 |
| 2010-02-09 | 15.28 | 15.16 | 100400 |
| 2010-02-08 | 15.23 | 15.09 | 94500 |
| 2010-02-05 | 15.39 | 15.29 | 124400 |
| 2010-02-04 | 15.57 | 15.39 | 136600 |
| 2010-02-03 | 15.86 | 15.75 | 65900 |
| 2010-02-02 | 16.02 | 15.90 | 108500 |
| 2010-02-01 | 15.90 | 15.96 | 95900 |
| 2010-01-29 | 15.91 | 15.77 | 175400 |
| 2010-01-28 | 15.91 | 15.88 | 207000 |
| 2010-01-27 | 15.34 | 15.84 | 142300 |
| 2010-01-26 | 15.38 | 15.42 | 122100 |
| 2010-01-25 | 15.94 | 15.38 | 105700 |
| 2010-01-22 | 15.96 | 15.67 | 192800 |
| 2010-01-21 | 16.55 | 15.96 | 172700 |
| 2010-01-20 | 16.75 | 16.51 | 130300 |
| 2010-01-19 | 17.01 | 16.98 | 149900 |
| 2010-01-15 | 17.04 | 17.02 | 155300 |
| 2010-01-14 | 17.37 | 16.96 | 209100 |
Other Companies: 12-10-2009 | Orchid Cellmark Inc. | 03-07-2009
Eastern Insurance Holdings, Inc. | 03-29-2008-1 | iShares S&P Global Industrials