| Date | Open | Close | Volume |
| 2010-03-03 | 9.48 | 9.63 | 12800 |
| 2010-03-02 | 8.77 | 9.45 | 49600 |
| 2010-03-01 | 8.05 | 8.78 | 15400 |
| 2010-02-26 | 8.10 | 8.61 | 21900 |
| 2010-02-25 | 8.05 | 8.07 | 7100 |
| 2010-02-24 | 7.79 | 8.14 | 10000 |
| 2010-02-23 | 7.93 | 8.05 | 10200 |
| 2010-02-22 | 7.83 | 8.02 | 25800 |
| 2010-02-19 | 7.60 | 7.79 | 14400 |
| 2010-02-18 | 7.53 | 7.59 | 5400 |
| 2010-02-17 | 7.39 | 7.56 | 7600 |
| 2010-02-16 | 7.40 | 7.38 | 9300 |
| 2010-02-12 | 7.16 | 7.36 | 11200 |
| 2010-02-11 | 7.30 | 7.23 | 10800 |
| 2010-02-10 | 7.51 | 7.35 | 14700 |
| 2010-02-09 | 7.15 | 7.53 | 27000 |
| 2010-02-08 | 7.18 | 7.01 | 31700 |
| 2010-02-05 | 7.08 | 7.21 | 22900 |
| 2010-02-04 | 7.63 | 7.07 | 22600 |
| 2010-02-03 | 8.52 | 7.65 | 31600 |
| 2010-02-02 | 8.54 | 8.50 | 16400 |
| 2010-02-01 | 8.88 | 8.49 | 14900 |
| 2010-01-29 | 9.03 | 8.86 | 15000 |
| 2010-01-28 | 8.70 | 8.81 | 18300 |
| 2010-01-27 | 8.39 | 8.65 | 6900 |
| 2010-01-26 | 8.57 | 8.47 | 18000 |
| 2010-01-25 | 8.72 | 8.58 | 14000 |
| 2010-01-22 | 8.70 | 8.35 | 23200 |
| 2010-01-21 | 9.05 | 8.68 | 17300 |
| 2010-01-20 | 9.44 | 9.20 | 8300 |
| 2010-01-19 | 8.78 | 9.49 | 12700 |
| 2010-01-15 | 8.92 | 8.78 | 18600 |
Other Companies: 12-06-2007-1 | Mississippi Power Co. | 10-28-2009
United Community Financial Corp. | 08-20-2007-1 | First Trust S&P REIT