| Date | Open | Close | Volume |
| 2010-03-03 | 1.26 | 1.20 | 24100 |
| 2010-03-02 | 1.31 | 1.23 | 18700 |
| 2010-03-01 | 1.30 | 1.32 | 16000 |
| 2010-02-26 | 1.33 | 1.36 | 172800 |
| 2010-02-25 | 1.33 | 1.33 | 6800 |
| 2010-02-24 | 1.42 | 1.32 | 10100 |
| 2010-02-23 | 1.44 | 1.33 | 48000 |
| 2010-02-22 | 1.55 | 1.48 | 7700 |
| 2010-02-19 | 1.53 | 1.50 | 16300 |
| 2010-02-18 | 1.50 | 1.58 | 13700 |
| 2010-02-17 | 1.54 | 1.50 | 12800 |
| 2010-02-16 | 1.53 | 1.44 | 17800 |
| 2010-02-12 | 1.70 | 1.50 | 12800 |
| 2010-02-11 | 1.48 | 1.47 | 14200 |
| 2010-02-10 | 1.48 | 1.48 | 000 |
| 2010-02-09 | 1.50 | 1.48 | 3900 |
| 2010-02-08 | 1.57 | 1.47 | 30900 |
| 2010-02-05 | 1.57 | 1.57 | 14900 |
| 2010-02-04 | 1.68 | 1.60 | 7000 |
| 2010-02-03 | 1.58 | 1.72 | 13700 |
| 2010-02-02 | 1.44 | 1.58 | 14100 |
| 2010-02-01 | 1.46 | 1.44 | 12800 |
| 2010-01-29 | 1.50 | 1.48 | 5600 |
| 2010-01-28 | 1.55 | 1.50 | 22900 |
| 2010-01-27 | 1.73 | 1.57 | 49600 |
| 2010-01-26 | 1.73 | 1.70 | 3100 |
| 2010-01-25 | 1.71 | 1.73 | 4000 |
| 2010-01-22 | 1.71 | 1.72 | 13900 |
| 2010-01-21 | 1.81 | 1.74 | 13500 |
| 2010-01-20 | 1.81 | 1.81 | 4800 |
| 2010-01-19 | 1.85 | 1.82 | 3500 |
| 2010-01-15 | 1.88 | 1.88 | 2900 |
Other Companies: 08-21-2008-1 | SPDR Barclays Capital New York Muni Bond | 02-04-2008
Consolidated Communications Holdings Inc. | 09-06-2008-1 | Ultra Basic Materials ProShares