| Date | Open | Close | Volume |
| 2010-03-03 | 2.45 | 2.45 | 000 |
| 2010-03-02 | 2.45 | 2.45 | 000 |
| 2010-03-01 | 2.35 | 2.45 | 2100 |
| 2010-02-26 | 2.40 | 2.40 | 2200 |
| 2010-02-25 | 2.40 | 2.40 | 2600 |
| 2010-02-24 | 2.44 | 2.44 | 1800 |
| 2010-02-23 | 2.44 | 2.43 | 4200 |
| 2010-02-22 | 2.44 | 2.44 | 200 |
| 2010-02-19 | 2.40 | 2.45 | 1500 |
| 2010-02-18 | 2.41 | 2.41 | 1500 |
| 2010-02-17 | 2.33 | 2.33 | 1400 |
| 2010-02-16 | 2.45 | 2.40 | 1100 |
| 2010-02-12 | 2.45 | 2.45 | 000 |
| 2010-02-11 | 2.45 | 2.45 | 400 |
| 2010-02-10 | 2.44 | 2.44 | 1200 |
| 2010-02-09 | 2.44 | 2.44 | 5500 |
| 2010-02-08 | 2.45 | 2.40 | 700 |
| 2010-02-05 | 2.40 | 2.40 | 3600 |
| 2010-02-04 | 2.41 | 2.41 | 000 |
| 2010-02-03 | 2.41 | 2.41 | 1500 |
| 2010-02-02 | 2.41 | 2.41 | 1700 |
| 2010-02-01 | 2.45 | 2.41 | 3100 |
| 2010-01-29 | 2.45 | 2.45 | 000 |
| 2010-01-28 | 2.37 | 2.45 | 1200 |
| 2010-01-27 | 2.38 | 2.38 | 000 |
| 2010-01-26 | 2.38 | 2.38 | 000 |
| 2010-01-25 | 2.38 | 2.38 | 1200 |
| 2010-01-22 | 2.37 | 2.38 | 700 |
| 2010-01-21 | 2.38 | 2.38 | 1000 |
| 2010-01-20 | 2.36 | 2.36 | 000 |
| 2010-01-19 | 2.36 | 2.36 | 000 |
| 2010-01-15 | 2.36 | 2.36 | 000 |
Other Companies: 11-14-2008 | Pioneer High Income Trust | 05-02-2008
Western Digital Corp. | 10-12-2008 | PMFG, Inc.