| Date | Open | Close | Volume |
| 2010-03-03 | 12.30 | 12.30 | 000 |
| 2010-03-02 | 12.13 | 12.30 | 3900 |
| 2010-03-01 | 12.39 | 12.16 | 5600 |
| 2010-02-26 | 12.08 | 12.23 | 12200 |
| 2010-02-25 | 12.08 | 12.10 | 12500 |
| 2010-02-24 | 12.07 | 12.04 | 5900 |
| 2010-02-23 | 12.03 | 12.04 | 2600 |
| 2010-02-22 | 12.15 | 12.03 | 3800 |
| 2010-02-19 | 12.29 | 12.23 | 600 |
| 2010-02-18 | 12.25 | 12.30 | 700 |
| 2010-02-17 | 12.39 | 12.21 | 10100 |
| 2010-02-16 | 12.34 | 12.34 | 300 |
| 2010-02-12 | 12.40 | 12.39 | 200 |
| 2010-02-11 | 12.50 | 12.39 | 2000 |
| 2010-02-10 | 12.50 | 12.50 | 100 |
| 2010-02-09 | 12.44 | 12.44 | 000 |
| 2010-02-08 | 12.49 | 12.44 | 5100 |
| 2010-02-05 | 12.45 | 12.45 | 100 |
| 2010-02-04 | 12.42 | 12.46 | 3200 |
| 2010-02-03 | 12.34 | 12.47 | 9100 |
| 2010-02-02 | 12.28 | 12.31 | 400 |
| 2010-02-01 | 12.32 | 12.32 | 000 |
| 2010-01-29 | 12.04 | 12.32 | 22600 |
| 2010-01-28 | 12.20 | 12.07 | 13600 |
| 2010-01-27 | 12.13 | 12.18 | 19400 |
| 2010-01-26 | 12.23 | 12.13 | 1200 |
| 2010-01-25 | 12.13 | 12.28 | 27700 |
| 2010-01-22 | 12.05 | 12.10 | 33900 |
| 2010-01-21 | 11.99 | 12.07 | 2200 |
| 2010-01-20 | 12.02 | 12.00 | 7000 |
| 2010-01-19 | 12.30 | 12.03 | 13000 |
| 2010-01-15 | 11.96 | 11.96 | 100 |
Other Companies: 06-07-2008-1 | Famous Dave's of America Inc. | 03-09-2007
Astro-Med Inc. | 02-27-2007 | Glen Rose Petroleum Corp.