| Date | Open | Close | Volume |
| 2010-03-02 | 7.82 | 7.59 | 1900 |
| 2010-03-01 | 7.39 | 7.38 | 7200 |
| 2010-02-26 | 7.83 | 7.40 | 5600 |
| 2010-02-25 | 7.50 | 7.52 | 26000 |
| 2010-02-24 | 7.84 | 7.53 | 5500 |
| 2010-02-23 | 7.85 | 7.85 | 3900 |
| 2010-02-22 | 7.90 | 7.83 | 6200 |
| 2010-02-19 | 7.82 | 7.90 | 8800 |
| 2010-02-18 | 7.98 | 7.91 | 6500 |
| 2010-02-17 | 7.65 | 8.10 | 12100 |
| 2010-02-16 | 7.55 | 7.61 | 9500 |
| 2010-02-12 | 7.49 | 7.51 | 4000 |
| 2010-02-11 | 7.50 | 7.47 | 1200 |
| 2010-02-10 | 7.40 | 7.40 | 1500 |
| 2010-02-09 | 7.41 | 7.41 | 800 |
| 2010-02-08 | 7.31 | 7.31 | 300 |
| 2010-02-05 | 7.50 | 7.50 | 1300 |
| 2010-02-04 | 7.45 | 7.55 | 5000 |
| 2010-02-03 | 7.40 | 7.40 | 000 |
| 2010-02-02 | 7.31 | 7.40 | 4200 |
| 2010-02-01 | 7.50 | 7.46 | 3700 |
| 2010-01-29 | 7.36 | 7.45 | 1400 |
| 2010-01-28 | 7.35 | 7.50 | 1100 |
| 2010-01-27 | 7.35 | 7.30 | 3700 |
| 2010-01-26 | 7.20 | 7.31 | 5800 |
| 2010-01-25 | 7.11 | 7.11 | 4100 |
| 2010-01-22 | 7.20 | 7.38 | 9800 |
| 2010-01-21 | 7.75 | 7.35 | 6500 |
| 2010-01-20 | 7.48 | 7.53 | 11700 |
| 2010-01-19 | 7.27 | 7.33 | 4200 |
| 2010-01-15 | 7.26 | 7.25 | 1200 |
| 2010-01-14 | 7.08 | 7.25 | 9500 |
Other Companies: 03-21-2008-1 | Overseas Shipholding Group Inc. | 07-13-2008
BlackRock Insured Municipal Term Trust, Inc. | 11-01-2009 | 12% STRIDES MONSANTO