| Date | Open | Close | Volume |
| 2010-03-03 | 11.00 | 11.11 | 4900 |
| 2010-03-02 | 10.97 | 10.97 | 100 |
| 2010-03-01 | 10.80 | 11.00 | 3800 |
| 2010-02-26 | 10.71 | 10.77 | 200 |
| 2010-02-25 | 10.80 | 10.80 | 900 |
| 2010-02-24 | 10.80 | 10.80 | 1300 |
| 2010-02-23 | 10.80 | 10.80 | 200 |
| 2010-02-22 | 10.80 | 10.80 | 1300 |
| 2010-02-19 | 10.99 | 11.00 | 2100 |
| 2010-02-18 | 11.00 | 11.00 | 000 |
| 2010-02-17 | 11.00 | 11.00 | 100 |
| 2010-02-16 | 11.00 | 11.00 | 900 |
| 2010-02-12 | 10.96 | 10.96 | 000 |
| 2010-02-11 | 10.80 | 10.96 | 2700 |
| 2010-02-10 | 10.80 | 10.80 | 000 |
| 2010-02-09 | 10.80 | 10.80 | 1000 |
| 2010-02-08 | 10.77 | 10.77 | 400 |
| 2010-02-05 | 10.72 | 10.80 | 4700 |
| 2010-02-04 | 10.61 | 10.61 | 200 |
| 2010-02-03 | 10.74 | 10.74 | 000 |
| 2010-02-02 | 10.74 | 10.74 | 000 |
| 2010-02-01 | 10.69 | 10.74 | 2100 |
| 2010-01-29 | 10.82 | 10.61 | 3600 |
| 2010-01-28 | 10.37 | 10.25 | 5000 |
| 2010-01-27 | 10.25 | 10.32 | 1100 |
| 2010-01-26 | 10.75 | 10.66 | 1500 |
| 2010-01-25 | 10.12 | 10.25 | 600 |
| 2010-01-22 | 10.25 | 10.25 | 200 |
| 2010-01-21 | 10.39 | 10.27 | 1100 |
| 2010-01-20 | 10.24 | 10.25 | 2000 |
| 2010-01-19 | 10.11 | 10.37 | 3900 |
| 2010-01-15 | 10.72 | 10.69 | 3700 |
Other Companies: 03-03-2009-1 | Deltic Timber Corp. | 07-25-2007-1
EDGAR Online Inc. | 04-20-2009 | DIRECTV Group, Inc.