| Date | Open | Close | Volume |
| 2010-03-03 | 6.66 | 6.65 | 185900 |
| 2010-03-02 | 6.50 | 6.65 | 162500 |
| 2010-03-01 | 6.41 | 6.51 | 333400 |
| 2010-02-26 | 6.34 | 6.41 | 178600 |
| 2010-02-25 | 6.36 | 6.36 | 111800 |
| 2010-02-24 | 6.41 | 6.44 | 186300 |
| 2010-02-23 | 6.36 | 6.38 | 244600 |
| 2010-02-22 | 6.33 | 6.35 | 150800 |
| 2010-02-19 | 6.35 | 6.34 | 219900 |
| 2010-02-18 | 6.24 | 6.35 | 110800 |
| 2010-02-17 | 6.21 | 6.27 | 246000 |
| 2010-02-16 | 6.10 | 6.17 | 353100 |
| 2010-02-12 | 5.88 | 6.09 | 424800 |
| 2010-02-11 | 5.81 | 5.94 | 136800 |
| 2010-02-10 | 5.87 | 5.81 | 184100 |
| 2010-02-09 | 5.91 | 5.86 | 261500 |
| 2010-02-08 | 6.00 | 5.85 | 187700 |
| 2010-02-05 | 6.08 | 6.03 | 261900 |
| 2010-02-04 | 6.00 | 6.05 | 289700 |
| 2010-02-03 | 6.05 | 6.01 | 172200 |
| 2010-02-02 | 6.05 | 6.09 | 271500 |
| 2010-02-01 | 6.12 | 6.08 | 265800 |
| 2010-01-29 | 6.24 | 6.11 | 281500 |
| 2010-01-28 | 6.30 | 6.25 | 281200 |
| 2010-01-27 | 6.31 | 6.27 | 234500 |
| 2010-01-26 | 6.53 | 6.31 | 429700 |
| 2010-01-25 | 6.41 | 6.52 | 482800 |
| 2010-01-22 | 6.47 | 6.36 | 403500 |
| 2010-01-21 | 6.70 | 6.44 | 490800 |
| 2010-01-20 | 6.58 | 6.64 | 1073400 |
| 2010-01-19 | 6.87 | 6.51 | 1967800 |
| 2010-01-15 | 6.88 | 6.57 | 683900 |
Other Companies: 10-30-2007 | Care Investment Trust Inc. | 07-09-2008
North Central Bancshares Inc. | 12-29-2007-1 | Famous Dave's of America Inc.