| Date | Open | Close | Volume |
| 2010-03-03 | 4.69 | 4.89 | 183700 |
| 2010-03-02 | 3.73 | 4.69 | 148600 |
| 2010-03-01 | 3.62 | 3.61 | 12300 |
| 2010-02-26 | 3.70 | 3.62 | 9800 |
| 2010-02-25 | 3.72 | 3.71 | 11700 |
| 2010-02-24 | 3.68 | 3.76 | 18900 |
| 2010-02-23 | 3.69 | 3.64 | 11800 |
| 2010-02-22 | 3.76 | 3.69 | 18100 |
| 2010-02-19 | 3.78 | 3.65 | 18400 |
| 2010-02-18 | 3.62 | 3.78 | 10800 |
| 2010-02-17 | 3.86 | 3.63 | 44900 |
| 2010-02-16 | 3.67 | 3.86 | 88700 |
| 2010-02-12 | 3.59 | 3.67 | 54700 |
| 2010-02-11 | 3.56 | 3.56 | 12700 |
| 2010-02-10 | 3.68 | 3.58 | 20100 |
| 2010-02-09 | 3.79 | 3.79 | 13000 |
| 2010-02-08 | 3.58 | 3.70 | 7800 |
| 2010-02-05 | 3.62 | 3.54 | 18800 |
| 2010-02-04 | 3.86 | 3.58 | 34800 |
| 2010-02-03 | 3.94 | 3.90 | 16500 |
| 2010-02-02 | 3.96 | 3.94 | 20300 |
| 2010-02-01 | 3.89 | 3.90 | 50900 |
| 2010-01-29 | 3.82 | 3.76 | 46800 |
| 2010-01-28 | 3.75 | 3.85 | 71000 |
| 2010-01-27 | 4.26 | 3.75 | 114900 |
| 2010-01-26 | 4.67 | 4.23 | 92500 |
| 2010-01-25 | 4.74 | 4.71 | 58000 |
| 2010-01-22 | 5.21 | 5.08 | 73700 |
| 2010-01-21 | 5.31 | 5.26 | 112300 |
| 2010-01-20 | 5.45 | 5.31 | 56400 |
| 2010-01-19 | 5.04 | 5.41 | 78900 |
| 2010-01-15 | 5.22 | 5.08 | 96000 |
Other Companies: 10-13-2007 | Nuveen New Jersey Dividend Advantage Municipal Fund | 04-13-2009
Transcontinental Realty Investors Inc. | 10-04-2008 | Petroleum Development Corporation