| Date | Open | Close | Volume |
| 2010-03-03 | 5.00 | 5.00 | 000 |
| 2010-03-02 | 5.02 | 5.00 | 3200 |
| 2010-03-01 | 5.05 | 5.00 | 1200 |
| 2010-02-26 | 5.10 | 5.05 | 6800 |
| 2010-02-25 | 5.15 | 5.10 | 5400 |
| 2010-02-24 | 5.20 | 5.15 | 4100 |
| 2010-02-23 | 5.40 | 5.40 | 1300 |
| 2010-02-22 | 5.47 | 5.48 | 400 |
| 2010-02-19 | 5.40 | 5.47 | 1100 |
| 2010-02-18 | 5.49 | 5.49 | 200 |
| 2010-02-17 | 5.50 | 5.50 | 500 |
| 2010-02-16 | 5.47 | 5.42 | 400 |
| 2010-02-12 | 5.22 | 5.00 | 600 |
| 2010-02-11 | 5.25 | 5.25 | 000 |
| 2010-02-10 | 5.25 | 5.25 | 1300 |
| 2010-02-09 | 5.24 | 5.24 | 000 |
| 2010-02-08 | 5.24 | 5.24 | 2400 |
| 2010-02-05 | 5.27 | 5.27 | 000 |
| 2010-02-04 | 5.31 | 5.27 | 1700 |
| 2010-02-03 | 5.49 | 5.49 | 000 |
| 2010-02-02 | 5.68 | 5.49 | 300 |
| 2010-02-01 | 5.40 | 5.40 | 000 |
| 2010-01-29 | 5.50 | 5.40 | 4500 |
| 2010-01-28 | 5.40 | 5.50 | 13000 |
| 2010-01-27 | 5.22 | 5.25 | 3400 |
| 2010-01-26 | 5.22 | 5.35 | 900 |
| 2010-01-25 | 5.30 | 5.35 | 1500 |
| 2010-01-22 | 5.25 | 5.26 | 2200 |
| 2010-01-21 | 5.25 | 5.25 | 1400 |
| 2010-01-20 | 5.30 | 5.30 | 000 |
| 2010-01-19 | 5.49 | 5.30 | 1600 |
| 2010-01-15 | 5.26 | 5.30 | 800 |
Other Companies: 03-30-2008-1 | Nuveen Arizona Dividend Advantage Municipal Fund | 03-05-2009-1
iShares S&P North Amer Tech-Semicondctrs | 07-29-2007-1 | iShares S&P North Amer Technology