| Date | Open | Close | Volume |
| 2010-03-03 | 3.54 | 3.50 | 13500 |
| 2010-03-02 | 3.30 | 3.50 | 26700 |
| 2010-03-01 | 3.74 | 3.24 | 8500 |
| 2010-02-26 | 3.18 | 3.44 | 5000 |
| 2010-02-25 | 2.92 | 3.13 | 3500 |
| 2010-02-24 | 2.80 | 2.92 | 1900 |
| 2010-02-23 | 2.75 | 2.80 | 4500 |
| 2010-02-22 | 2.80 | 2.76 | 1600 |
| 2010-02-19 | 2.85 | 2.85 | 000 |
| 2010-02-18 | 2.85 | 2.85 | 000 |
| 2010-02-17 | 2.85 | 2.85 | 100 |
| 2010-02-16 | 2.65 | 2.65 | 200 |
| 2010-02-12 | 2.64 | 2.64 | 000 |
| 2010-02-11 | 2.64 | 2.64 | 000 |
| 2010-02-10 | 2.64 | 2.64 | 200 |
| 2010-02-09 | 2.77 | 2.77 | 200 |
| 2010-02-08 | 2.78 | 2.78 | 000 |
| 2010-02-05 | 2.82 | 2.78 | 1100 |
| 2010-02-04 | 2.81 | 2.81 | 1900 |
| 2010-02-03 | 2.73 | 2.85 | 5100 |
| 2010-02-02 | 2.60 | 2.60 | 300 |
| 2010-02-01 | 2.56 | 2.65 | 6400 |
| 2010-01-29 | 2.70 | 2.70 | 300 |
| 2010-01-28 | 2.70 | 2.73 | 1700 |
| 2010-01-27 | 2.74 | 2.66 | 800 |
| 2010-01-26 | 2.65 | 2.65 | 000 |
| 2010-01-25 | 2.65 | 2.65 | 1200 |
| 2010-01-22 | 2.64 | 2.67 | 1800 |
| 2010-01-21 | 2.54 | 2.61 | 2400 |
| 2010-01-20 | 2.62 | 2.63 | 400 |
| 2010-01-19 | 2.50 | 2.61 | 4500 |
| 2010-01-15 | 2.72 | 2.73 | 4900 |
Other Companies: 11-24-2007 | LEHMAN ABS 6.7 AIG | 12-19-2008
Brookfield Infrastructure Partners L.P. | 05-01-2009 | First Mercury Financial Corporation