| Date | Open | Close | Volume |
| 2010-03-03 | 8.17 | 8.80 | 300 |
| 2010-03-02 | 8.50 | 8.50 | 300 |
| 2010-03-01 | 8.65 | 8.65 | 000 |
| 2010-02-26 | 8.65 | 8.65 | 000 |
| 2010-02-25 | 8.65 | 8.65 | 200 |
| 2010-02-24 | 8.50 | 8.50 | 200 |
| 2010-02-23 | 8.35 | 8.04 | 700 |
| 2010-02-22 | 8.35 | 8.35 | 000 |
| 2010-02-19 | 8.38 | 8.35 | 500 |
| 2010-02-18 | 8.78 | 8.78 | 000 |
| 2010-02-17 | 8.78 | 8.78 | 100 |
| 2010-02-16 | 8.80 | 8.80 | 100 |
| 2010-02-12 | 8.59 | 8.80 | 500 |
| 2010-02-11 | 8.59 | 8.59 | 000 |
| 2010-02-10 | 8.59 | 8.59 | 000 |
| 2010-02-09 | 8.59 | 8.59 | 000 |
| 2010-02-08 | 8.59 | 8.59 | 000 |
| 2010-02-05 | 8.59 | 8.59 | 200 |
| 2010-02-04 | 8.60 | 8.59 | 300 |
| 2010-02-03 | 9.25 | 9.25 | 000 |
| 2010-02-02 | 8.90 | 9.25 | 1100 |
| 2010-02-01 | 8.77 | 8.77 | 000 |
| 2010-01-29 | 8.77 | 8.77 | 200 |
| 2010-01-28 | 9.11 | 9.11 | 100 |
| 2010-01-27 | 9.50 | 9.50 | 000 |
| 2010-01-26 | 9.36 | 9.50 | 900 |
| 2010-01-25 | 9.34 | 9.33 | 200 |
| 2010-01-22 | 9.56 | 9.61 | 300 |
| 2010-01-21 | 9.59 | 9.55 | 1100 |
| 2010-01-20 | 9.70 | 9.70 | 200 |
| 2010-01-19 | 9.47 | 9.70 | 2400 |
| 2010-01-15 | 9.50 | 9.50 | 000 |
Other Companies: 12-31-2009 | John Hancock Preferred Income Fund III | 04-15-2007
First Acceptance Corp. | 11-29-2009-1 | OncoGenex Pharmaceuticals, Inc.