| Date | Open | Close | Volume |
| 2010-03-03 | 0.50 | 0.42 | 132100 |
| 2010-03-02 | 0.41 | 0.47 | 191400 |
| 2010-03-01 | 0.36 | 0.40 | 193700 |
| 2010-02-26 | 0.33 | 0.36 | 282900 |
| 2010-02-25 | 0.29 | 0.33 | 186500 |
| 2010-02-24 | 0.29 | 0.29 | 25800 |
| 2010-02-23 | 0.29 | 0.29 | 51600 |
| 2010-02-22 | 0.29 | 0.28 | 22500 |
| 2010-02-19 | 0.28 | 0.28 | 55900 |
| 2010-02-18 | 0.28 | 0.28 | 11800 |
| 2010-02-17 | 0.26 | 0.28 | 13300 |
| 2010-02-16 | 0.28 | 0.27 | 79000 |
| 2010-02-12 | 0.28 | 0.28 | 12700 |
| 2010-02-11 | 0.28 | 0.28 | 3000 |
| 2010-02-10 | 0.28 | 0.28 | 31800 |
| 2010-02-09 | 0.28 | 0.28 | 14100 |
| 2010-02-08 | 0.28 | 0.28 | 2400 |
| 2010-02-05 | 0.28 | 0.29 | 12000 |
| 2010-02-04 | 0.30 | 0.28 | 9000 |
| 2010-02-03 | 0.30 | 0.30 | 1000 |
| 2010-02-02 | 0.29 | 0.28 | 28000 |
| 2010-02-01 | 0.28 | 0.28 | 17000 |
| 2010-01-29 | 0.28 | 0.28 | 11700 |
| 2010-01-28 | 0.28 | 0.28 | 26300 |
| 2010-01-27 | 0.28 | 0.28 | 16700 |
| 2010-01-26 | 0.28 | 0.29 | 12100 |
| 2010-01-25 | 0.30 | 0.29 | 24300 |
| 2010-01-22 | 0.29 | 0.29 | 34600 |
| 2010-01-21 | 0.29 | 0.30 | 104200 |
| 2010-01-20 | 0.32 | 0.31 | 296500 |
| 2010-01-19 | 0.28 | 0.31 | 329700 |
| 2010-01-15 | 0.29 | 0.27 | 97400 |
Other Companies: 02-04-2008 | Nuveen New Jersey Premium Income Municipal Fund Inc. | 03-27-2009
Rockwell Collins Inc. | 01-12-2009 | NovaBay Pharmaceuticals, Inc.