| Date | Open | Close | Volume |
| 2010-03-03 | 7.14 | 7.15 | 31800 |
| 2010-03-02 | 7.15 | 7.18 | 84300 |
| 2010-03-01 | 7.14 | 7.14 | 27100 |
| 2010-02-26 | 7.14 | 7.15 | 95500 |
| 2010-02-25 | 7.15 | 7.15 | 36200 |
| 2010-02-24 | 7.16 | 7.15 | 167100 |
| 2010-02-23 | 7.16 | 7.16 | 129900 |
| 2010-02-22 | 7.18 | 7.18 | 12100 |
| 2010-02-19 | 7.17 | 7.17 | 14400 |
| 2010-02-18 | 7.17 | 7.17 | 17100 |
| 2010-02-17 | 7.17 | 7.18 | 11900 |
| 2010-02-16 | 7.16 | 7.16 | 17200 |
| 2010-02-12 | 7.15 | 7.16 | 7000 |
| 2010-02-11 | 7.19 | 7.15 | 202800 |
| 2010-02-10 | 7.16 | 7.15 | 288500 |
| 2010-02-09 | 7.22 | 7.19 | 31100 |
| 2010-02-08 | 7.18 | 7.18 | 7300 |
| 2010-02-05 | 7.17 | 7.17 | 28200 |
| 2010-02-04 | 7.18 | 7.17 | 36900 |
| 2010-02-03 | 7.18 | 7.18 | 33600 |
| 2010-02-02 | 7.18 | 7.21 | 67100 |
| 2010-02-01 | 7.19 | 7.18 | 28800 |
| 2010-01-29 | 7.23 | 7.21 | 31500 |
| 2010-01-28 | 7.19 | 7.25 | 59600 |
| 2010-01-27 | 7.19 | 7.20 | 111800 |
| 2010-01-26 | 7.17 | 7.18 | 31000 |
| 2010-01-25 | 7.18 | 7.17 | 47200 |
| 2010-01-22 | 7.16 | 7.18 | 56000 |
| 2010-01-21 | 7.15 | 7.16 | 122200 |
| 2010-01-20 | 7.14 | 7.18 | 627800 |
| 2010-01-19 | 7.16 | 7.15 | 2591600 |
| 2010-01-15 | 4.76 | 4.71 | 1700 |
Other Companies: 10-13-2008 | Alcatel-Lucent | 05-23-2009-1
Warwick Valley Telephone Company | 02-11-2009-1 | Allied Motion Technologies Inc.