| Date | Open | Close | Volume |
| 2010-03-03 | 2.81 | 2.75 | 2800 |
| 2010-03-02 | 2.68 | 2.73 | 16800 |
| 2010-03-01 | 2.51 | 2.51 | 13300 |
| 2010-02-26 | 2.71 | 2.54 | 6700 |
| 2010-02-25 | 2.95 | 2.68 | 10200 |
| 2010-02-24 | 2.58 | 2.88 | 9000 |
| 2010-02-23 | 2.54 | 2.51 | 2200 |
| 2010-02-22 | 2.57 | 2.59 | 11300 |
| 2010-02-19 | 2.83 | 2.52 | 29600 |
| 2010-02-18 | 2.54 | 2.79 | 28400 |
| 2010-02-17 | 2.92 | 2.65 | 32000 |
| 2010-02-16 | 2.76 | 2.80 | 15900 |
| 2010-02-12 | 2.38 | 2.65 | 7200 |
| 2010-02-11 | 2.43 | 2.38 | 12900 |
| 2010-02-10 | 2.66 | 2.43 | 21700 |
| 2010-02-09 | 2.77 | 2.71 | 41600 |
| 2010-02-08 | 2.36 | 2.74 | 42500 |
| 2010-02-05 | 2.24 | 2.36 | 27100 |
| 2010-02-04 | 2.25 | 2.25 | 2100 |
| 2010-02-03 | 2.29 | 2.25 | 3800 |
| 2010-02-02 | 2.32 | 2.30 | 15200 |
| 2010-02-01 | 2.30 | 2.30 | 500 |
| 2010-01-29 | 2.28 | 2.30 | 6900 |
| 2010-01-28 | 2.51 | 2.36 | 23100 |
| 2010-01-27 | 2.72 | 2.55 | 24500 |
| 2010-01-26 | 2.76 | 2.76 | 6100 |
| 2010-01-25 | 2.74 | 2.74 | 8900 |
| 2010-01-22 | 2.66 | 2.80 | 26900 |
| 2010-01-21 | 2.61 | 2.71 | 38800 |
| 2010-01-20 | 2.65 | 2.67 | 6400 |
| 2010-01-19 | 2.57 | 2.65 | 6700 |
| 2010-01-15 | 2.55 | 2.69 | 16900 |
Other Companies: 12-14-2008-1 | Eaton Vance Insured Municipal Bond Fund II | 08-18-2007
Harman International Industries Inc. | 11-01-2008-1 | Holly Corp.