| Date | Open | Close | Volume |
| 2010-03-03 | 3.84 | 3.92 | 30100 |
| 2010-03-02 | 3.86 | 3.84 | 28500 |
| 2010-03-01 | 4.11 | 3.86 | 91800 |
| 2010-02-26 | 4.26 | 4.39 | 1600 |
| 2010-02-25 | 4.42 | 4.45 | 20400 |
| 2010-02-24 | 4.43 | 4.43 | 10800 |
| 2010-02-23 | 4.35 | 4.35 | 28200 |
| 2010-02-22 | 4.20 | 4.27 | 10200 |
| 2010-02-19 | 4.09 | 4.12 | 22400 |
| 2010-02-18 | 3.98 | 4.13 | 36800 |
| 2010-02-17 | 3.74 | 3.98 | 16100 |
| 2010-02-16 | 3.54 | 3.70 | 34800 |
| 2010-02-12 | 3.45 | 3.44 | 96600 |
| 2010-02-11 | 3.66 | 3.19 | 102400 |
| 2010-02-10 | 3.59 | 3.64 | 49200 |
| 2010-02-09 | 3.57 | 3.53 | 7800 |
| 2010-02-08 | 3.34 | 3.57 | 25000 |
| 2010-02-05 | 3.31 | 3.32 | 11600 |
| 2010-02-04 | 3.60 | 3.31 | 8200 |
| 2010-02-03 | 3.55 | 3.62 | 17900 |
| 2010-02-02 | 3.40 | 3.48 | 18100 |
| 2010-02-01 | 3.38 | 3.45 | 12700 |
| 2010-01-29 | 3.34 | 3.38 | 35300 |
| 2010-01-28 | 3.59 | 3.39 | 16100 |
| 2010-01-27 | 3.70 | 3.40 | 81700 |
| 2010-01-26 | 3.72 | 3.80 | 60500 |
| 2010-01-25 | 3.97 | 3.81 | 67500 |
| 2010-01-22 | 4.09 | 4.16 | 28700 |
| 2010-01-21 | 4.66 | 4.19 | 89300 |
| 2010-01-20 | 4.66 | 4.75 | 34900 |
| 2010-01-19 | 4.69 | 4.58 | 17900 |
| 2010-01-15 | 4.55 | 4.81 | 30100 |
Other Companies: 11-08-2007 | Crosshair Exploration & Mining Corp. | 03-20-2007-1
iShares Russell 1000 Growth Index | 06-28-2008 | The Quigley Corporation