| Date | Open | Close | Volume |
| 2010-03-03 | 61.10 | 63.03 | 2100 |
| 2010-03-02 | 61.25 | 61.25 | 200 |
| 2010-03-01 | 55.79 | 56.10 | 500 |
| 2010-02-26 | 62.75 | 56.04 | 1000 |
| 2010-02-25 | 64.85 | 64.85 | 000 |
| 2010-02-24 | 64.85 | 64.85 | 300 |
| 2010-02-23 | 59.90 | 63.94 | 1300 |
| 2010-02-22 | 56.41 | 57.95 | 900 |
| 2010-02-19 | 52.00 | 57.89 | 5600 |
| 2010-02-18 | 49.91 | 49.47 | 200 |
| 2010-02-17 | 49.00 | 49.91 | 300 |
| 2010-02-16 | 51.44 | 49.15 | 2000 |
| 2010-02-12 | 52.55 | 49.00 | 1400 |
| 2010-02-11 | 53.00 | 52.55 | 900 |
| 2010-02-10 | 53.24 | 53.49 | 800 |
| 2010-02-09 | 54.22 | 56.50 | 800 |
| 2010-02-08 | 58.80 | 55.23 | 400 |
| 2010-02-05 | 59.00 | 59.00 | 600 |
| 2010-02-04 | 53.51 | 53.51 | 400 |
| 2010-02-03 | 61.22 | 61.00 | 300 |
| 2010-02-02 | 63.45 | 63.45 | 400 |
| 2010-02-01 | 67.99 | 67.69 | 500 |
| 2010-01-29 | 63.70 | 65.58 | 600 |
| 2010-01-28 | 62.94 | 63.23 | 400 |
| 2010-01-27 | 63.51 | 63.51 | 300 |
| 2010-01-26 | 68.00 | 63.90 | 2000 |
| 2010-01-25 | 68.03 | 68.03 | 300 |
| 2010-01-22 | 68.75 | 68.75 | 000 |
| 2010-01-21 | 68.40 | 68.75 | 300 |
| 2010-01-20 | 69.00 | 69.00 | 200 |
| 2010-01-19 | 70.21 | 70.46 | 900 |
| 2010-01-15 | 71.07 | 68.15 | 1100 |
Other Companies: 03-15-2009-1 | F.N.B. Corporation | 04-27-2007
Nuveen Insured California Premium Income Municipal Fund Inc. | 04-18-2009-1 | Susquehanna Bancshares, Inc.