| Date | Open | Close | Volume |
| 2010-03-02 | 59.43 | 58.63 | 280400 |
| 2010-03-01 | 57.86 | 59.16 | 329600 |
| 2010-02-26 | 57.60 | 57.84 | 275900 |
| 2010-02-25 | 56.81 | 57.73 | 280000 |
| 2010-02-24 | 57.11 | 57.40 | 170200 |
| 2010-02-23 | 57.10 | 56.99 | 263700 |
| 2010-02-22 | 58.14 | 57.40 | 193100 |
| 2010-02-19 | 56.25 | 58.11 | 343500 |
| 2010-02-18 | 56.68 | 56.50 | 570000 |
| 2010-02-17 | 55.97 | 57.55 | 1238700 |
| 2010-02-16 | 52.77 | 53.77 | 768600 |
| 2010-02-12 | 50.23 | 52.32 | 550100 |
| 2010-02-11 | 49.10 | 50.68 | 228300 |
| 2010-02-10 | 49.26 | 49.11 | 214600 |
| 2010-02-09 | 49.97 | 49.52 | 300800 |
| 2010-02-08 | 49.88 | 49.52 | 186000 |
| 2010-02-05 | 48.50 | 49.88 | 424200 |
| 2010-02-04 | 48.63 | 48.50 | 352000 |
| 2010-02-03 | 49.22 | 49.02 | 194400 |
| 2010-02-02 | 48.00 | 49.51 | 398400 |
| 2010-02-01 | 48.05 | 47.86 | 329700 |
| 2010-01-29 | 49.96 | 47.96 | 468500 |
| 2010-01-28 | 50.32 | 49.93 | 132100 |
| 2010-01-27 | 50.05 | 50.36 | 177800 |
| 2010-01-26 | 50.31 | 50.25 | 173200 |
| 2010-01-25 | 51.06 | 50.60 | 260400 |
| 2010-01-22 | 50.92 | 50.56 | 374300 |
| 2010-01-21 | 50.86 | 51.12 | 366500 |
| 2010-01-20 | 51.31 | 51.00 | 195700 |
| 2010-01-19 | 51.21 | 51.66 | 233200 |
| 2010-01-15 | 52.24 | 51.26 | 1014700 |
| 2010-01-14 | 49.19 | 49.75 | 504000 |
Other Companies: 11-13-2008-1 | Zoran Corporation | 08-17-2008-1
TeleTech Holdings Inc. | 06-07-2009 | World Fuel Services Corp.