| Date | Open | Close | Volume |
| 2010-03-03 | 4.34 | 4.34 | 000 |
| 2010-03-02 | 3.75 | 4.34 | 1600 |
| 2010-03-01 | 3.92 | 3.76 | 5900 |
| 2010-02-26 | 3.92 | 3.92 | 100 |
| 2010-02-25 | 3.96 | 4.00 | 1500 |
| 2010-02-24 | 4.05 | 4.05 | 1700 |
| 2010-02-23 | 4.25 | 4.00 | 2100 |
| 2010-02-22 | 4.53 | 4.53 | 000 |
| 2010-02-19 | 4.53 | 4.53 | 6200 |
| 2010-02-18 | 5.18 | 4.96 | 300 |
| 2010-02-17 | 4.79 | 5.18 | 400 |
| 2010-02-16 | 4.99 | 4.99 | 000 |
| 2010-02-12 | 4.99 | 4.99 | 000 |
| 2010-02-11 | 5.00 | 4.99 | 1000 |
| 2010-02-10 | 4.95 | 4.95 | 000 |
| 2010-02-09 | 4.99 | 4.95 | 400 |
| 2010-02-08 | 5.00 | 5.00 | 200 |
| 2010-02-05 | 4.92 | 4.92 | 000 |
| 2010-02-04 | 4.92 | 4.92 | 000 |
| 2010-02-03 | 4.98 | 4.92 | 200 |
| 2010-02-02 | 4.66 | 4.99 | 500 |
| 2010-02-01 | 5.01 | 4.65 | 2600 |
| 2010-01-29 | 5.11 | 5.00 | 5900 |
| 2010-01-28 | 5.18 | 5.20 | 800 |
| 2010-01-27 | 5.03 | 5.00 | 1000 |
| 2010-01-26 | 5.19 | 5.19 | 6200 |
| 2010-01-25 | 5.26 | 5.26 | 000 |
| 2010-01-22 | 5.26 | 5.26 | 000 |
| 2010-01-21 | 5.26 | 5.26 | 100 |
| 2010-01-20 | 5.02 | 5.02 | 100 |
| 2010-01-19 | 5.00 | 5.26 | 3500 |
| 2010-01-15 | 5.15 | 5.10 | 1700 |
Other Companies: 12-08-2007 | MDRNA, Inc. | 11-18-2007
Forestar Group Inc. | 12-27-2009-1 | MSDW SATURN 8 A