| Date | Open | Close | Volume |
| 2010-03-03 | 2.79 | 2.84 | 153900 |
| 2010-03-02 | 2.78 | 2.77 | 107700 |
| 2010-03-01 | 2.81 | 2.77 | 174600 |
| 2010-02-26 | 2.85 | 2.81 | 106600 |
| 2010-02-25 | 2.76 | 2.84 | 127700 |
| 2010-02-24 | 2.82 | 2.79 | 73700 |
| 2010-02-23 | 2.86 | 2.81 | 145000 |
| 2010-02-22 | 2.83 | 2.86 | 94600 |
| 2010-02-19 | 2.90 | 2.82 | 98800 |
| 2010-02-18 | 2.91 | 2.88 | 79400 |
| 2010-02-17 | 2.81 | 2.90 | 109800 |
| 2010-02-16 | 2.79 | 2.80 | 114200 |
| 2010-02-12 | 2.75 | 2.80 | 130200 |
| 2010-02-11 | 2.65 | 2.78 | 75300 |
| 2010-02-10 | 2.76 | 2.66 | 129400 |
| 2010-02-09 | 2.68 | 2.75 | 107000 |
| 2010-02-08 | 2.70 | 2.65 | 116200 |
| 2010-02-05 | 2.82 | 2.70 | 191200 |
| 2010-02-04 | 2.86 | 2.82 | 168700 |
| 2010-02-03 | 2.91 | 2.87 | 146700 |
| 2010-02-02 | 2.93 | 2.88 | 143100 |
| 2010-02-01 | 2.85 | 2.93 | 140500 |
| 2010-01-29 | 2.91 | 2.83 | 151600 |
| 2010-01-28 | 2.83 | 2.85 | 352400 |
| 2010-01-27 | 2.98 | 2.81 | 232400 |
| 2010-01-26 | 3.16 | 2.95 | 234800 |
| 2010-01-25 | 3.27 | 3.18 | 130700 |
| 2010-01-22 | 3.26 | 3.24 | 131200 |
| 2010-01-21 | 3.32 | 3.25 | 182600 |
| 2010-01-20 | 3.42 | 3.29 | 122400 |
| 2010-01-19 | 3.32 | 3.45 | 241200 |
| 2010-01-15 | 3.21 | 3.25 | 166400 |
Other Companies: 11-09-2007-1 | Rainmaker Systems Inc. | 10-24-2009-1
MAXXAM Inc. | 12-11-2007 | Morton's Restaurant Group Inc.