| Date | Open | Close | Volume |
| 2010-03-02 | 48.40 | 48.31 | 292900 |
| 2010-03-01 | 48.00 | 48.16 | 331600 |
| 2010-02-26 | 47.73 | 47.80 | 254400 |
| 2010-02-25 | 47.17 | 47.70 | 426900 |
| 2010-02-24 | 47.45 | 47.84 | 284500 |
| 2010-02-23 | 47.78 | 47.38 | 269900 |
| 2010-02-22 | 48.07 | 47.92 | 262100 |
| 2010-02-19 | 47.68 | 47.88 | 234800 |
| 2010-02-18 | 47.44 | 47.76 | 669800 |
| 2010-02-17 | 47.46 | 47.47 | 259200 |
| 2010-02-16 | 46.85 | 47.31 | 181800 |
| 2010-02-12 | 46.13 | 46.53 | 251400 |
| 2010-02-11 | 46.07 | 46.58 | 287800 |
| 2010-02-10 | 46.20 | 46.19 | 293400 |
| 2010-02-09 | 46.14 | 46.23 | 399700 |
| 2010-02-08 | 46.17 | 45.65 | 272000 |
| 2010-02-05 | 46.13 | 46.09 | 566600 |
| 2010-02-04 | 47.21 | 46.05 | 534600 |
| 2010-02-03 | 47.67 | 47.56 | 387100 |
| 2010-02-02 | 47.29 | 47.94 | 306900 |
| 2010-02-01 | 46.90 | 47.20 | 291400 |
| 2010-01-29 | 47.11 | 46.58 | 468600 |
| 2010-01-28 | 47.50 | 46.91 | 438400 |
| 2010-01-27 | 46.96 | 47.27 | 463200 |
| 2010-01-26 | 47.20 | 47.08 | 353900 |
| 2010-01-25 | 47.53 | 47.35 | 548200 |
| 2010-01-22 | 47.93 | 47.11 | 464100 |
| 2010-01-21 | 49.12 | 48.06 | 481900 |
| 2010-01-20 | 49.11 | 49.11 | 357800 |
| 2010-01-19 | 48.89 | 49.50 | 386500 |
| 2010-01-15 | 49.36 | 48.87 | 313200 |
| 2010-01-14 | 49.22 | 49.43 | 275800 |
Other Companies: 05-28-2009 | MERRILL LYNCH | 05-02-2007-1
Trustmark Corporation | 01-09-2007-1 | Scottish Power plc