| Date | Open | Close | Volume |
| 2010-03-02 | 16.34 | 16.50 | 860600 |
| 2010-03-01 | 16.43 | 16.26 | 794100 |
| 2010-02-26 | 16.26 | 16.00 | 1132400 |
| 2010-02-25 | 16.25 | 16.21 | 996400 |
| 2010-02-24 | 16.24 | 16.55 | 493600 |
| 2010-02-23 | 16.48 | 16.15 | 943000 |
| 2010-02-22 | 16.30 | 16.53 | 815500 |
| 2010-02-19 | 15.94 | 16.24 | 531500 |
| 2010-02-18 | 16.07 | 16.13 | 444700 |
| 2010-02-17 | 16.00 | 16.15 | 1110100 |
| 2010-02-16 | 15.55 | 15.98 | 663000 |
| 2010-02-12 | 15.12 | 15.39 | 522500 |
| 2010-02-11 | 15.31 | 15.35 | 771100 |
| 2010-02-10 | 14.84 | 15.24 | 651100 |
| 2010-02-09 | 14.86 | 14.88 | 760600 |
| 2010-02-08 | 14.76 | 14.68 | 612900 |
| 2010-02-05 | 14.56 | 14.78 | 985700 |
| 2010-02-04 | 15.17 | 14.44 | 1504500 |
| 2010-02-03 | 15.92 | 15.34 | 1589800 |
| 2010-02-02 | 15.95 | 16.00 | 1044300 |
| 2010-02-01 | 15.66 | 16.00 | 920400 |
| 2010-01-29 | 15.88 | 15.47 | 1140300 |
| 2010-01-28 | 16.23 | 15.78 | 1339800 |
| 2010-01-27 | 15.19 | 16.08 | 1759100 |
| 2010-01-26 | 15.52 | 15.16 | 1462400 |
| 2010-01-25 | 14.96 | 15.62 | 1601000 |
| 2010-01-22 | 14.00 | 14.65 | 3201100 |
| 2010-01-21 | 14.16 | 14.40 | 3672700 |
| 2010-01-20 | 14.12 | 14.06 | 787400 |
| 2010-01-19 | 13.84 | 14.22 | 542400 |
| 2010-01-15 | 14.16 | 13.84 | 698000 |
| 2010-01-14 | 13.57 | 14.11 | 1248800 |
Other Companies: 11-11-2007 | Ultra Real Estate ProShares | 02-01-2007
PIMCO Corporate Opportunity Fund | 04-23-2009-1 | STR PD 7.75 AFC CAP