| Date | Open | Close | Volume |
| 2010-03-03 | 4.02 | 4.11 | 3400 |
| 2010-03-02 | 3.98 | 3.99 | 3300 |
| 2010-03-01 | 4.00 | 4.11 | 8300 |
| 2010-02-26 | 4.07 | 4.07 | 000 |
| 2010-02-25 | 3.98 | 4.07 | 20400 |
| 2010-02-24 | 3.99 | 4.04 | 3000 |
| 2010-02-23 | 3.95 | 3.95 | 7000 |
| 2010-02-22 | 3.95 | 4.00 | 8900 |
| 2010-02-19 | 3.81 | 3.97 | 1300 |
| 2010-02-18 | 3.76 | 3.90 | 11800 |
| 2010-02-17 | 4.03 | 3.91 | 200 |
| 2010-02-16 | 3.91 | 4.00 | 6500 |
| 2010-02-12 | 3.94 | 3.84 | 1400 |
| 2010-02-11 | 4.00 | 3.98 | 1400 |
| 2010-02-10 | 3.80 | 3.80 | 4600 |
| 2010-02-09 | 3.92 | 3.89 | 1400 |
| 2010-02-08 | 3.61 | 3.93 | 33500 |
| 2010-02-05 | 3.65 | 3.66 | 1800 |
| 2010-02-04 | 3.65 | 3.70 | 8200 |
| 2010-02-03 | 3.91 | 3.71 | 5100 |
| 2010-02-02 | 3.84 | 3.94 | 9000 |
| 2010-02-01 | 3.71 | 3.84 | 4100 |
| 2010-01-29 | 3.83 | 3.83 | 000 |
| 2010-01-28 | 3.92 | 3.83 | 4000 |
| 2010-01-27 | 3.73 | 3.97 | 4100 |
| 2010-01-26 | 3.54 | 3.51 | 37000 |
| 2010-01-25 | 3.56 | 3.65 | 31900 |
| 2010-01-22 | 3.59 | 3.61 | 3300 |
| 2010-01-21 | 3.60 | 3.51 | 3600 |
| 2010-01-20 | 3.70 | 3.60 | 10100 |
| 2010-01-19 | 3.89 | 3.72 | 8600 |
| 2010-01-15 | 4.02 | 3.92 | 3600 |
Other Companies: 04-06-2009 | IDEX Corporation | 06-30-2008-1
Horizon Financial Corp. | 04-19-2009 | Dish Network Corp.