| Date | Open | Close | Volume |
| 2010-03-02 | 25.95 | 25.99 | 521500 |
| 2010-03-01 | 25.72 | 25.91 | 375200 |
| 2010-02-26 | 25.93 | 25.74 | 634800 |
| 2010-02-25 | 25.56 | 25.91 | 937500 |
| 2010-02-24 | 25.68 | 25.77 | 813100 |
| 2010-02-23 | 25.57 | 25.59 | 662800 |
| 2010-02-22 | 25.55 | 25.56 | 441900 |
| 2010-02-19 | 25.46 | 25.55 | 483800 |
| 2010-02-18 | 25.15 | 25.54 | 620800 |
| 2010-02-17 | 25.21 | 25.15 | 574000 |
| 2010-02-16 | 25.16 | 25.22 | 774300 |
| 2010-02-12 | 24.88 | 25.09 | 1560200 |
| 2010-02-11 | 24.88 | 25.04 | 1041200 |
| 2010-02-10 | 24.92 | 24.96 | 881400 |
| 2010-02-09 | 24.51 | 24.92 | 1678200 |
| 2010-02-08 | 24.14 | 24.23 | 961700 |
| 2010-02-05 | 24.06 | 24.18 | 1078700 |
| 2010-02-04 | 24.10 | 24.11 | 1121900 |
| 2010-02-03 | 24.38 | 24.21 | 799500 |
| 2010-02-02 | 24.47 | 24.47 | 1084000 |
| 2010-02-01 | 24.46 | 24.47 | 987300 |
| 2010-01-29 | 24.47 | 24.33 | 1399500 |
| 2010-01-28 | 24.74 | 24.47 | 732500 |
| 2010-01-27 | 24.64 | 24.70 | 974300 |
| 2010-01-26 | 24.68 | 24.70 | 572900 |
| 2010-01-25 | 24.92 | 24.79 | 605400 |
| 2010-01-22 | 25.13 | 24.70 | 1193300 |
| 2010-01-21 | 24.93 | 25.01 | 1826100 |
| 2010-01-20 | 24.67 | 24.85 | 926600 |
| 2010-01-19 | 24.93 | 24.79 | 1656500 |
| 2010-01-15 | 24.86 | 24.93 | 1111500 |
| 2010-01-14 | 25.05 | 24.95 | 1062700 |
Other Companies: 04-02-2008 | Ultra Consumer Goods ProShares | 02-25-2009-1
Commercial National Financial Corp. | 01-29-2009-1 | Hancock Holding Co.