| Date | Open | Close | Volume |
| 2010-03-02 | 17.10 | 18.32 | 11500 |
| 2010-03-01 | 17.25 | 17.00 | 7200 |
| 2010-02-26 | 17.90 | 17.12 | 600 |
| 2010-02-25 | 18.52 | 18.00 | 7400 |
| 2010-02-24 | 19.00 | 18.52 | 2200 |
| 2010-02-23 | 19.14 | 19.14 | 300 |
| 2010-02-22 | 18.85 | 18.70 | 3000 |
| 2010-02-19 | 18.76 | 18.76 | 2500 |
| 2010-02-18 | 18.71 | 18.76 | 1500 |
| 2010-02-17 | 18.30 | 18.50 | 4800 |
| 2010-02-16 | 17.76 | 18.35 | 2500 |
| 2010-02-12 | 18.60 | 18.50 | 4300 |
| 2010-02-11 | 18.05 | 17.97 | 1900 |
| 2010-02-10 | 18.45 | 18.57 | 1400 |
| 2010-02-09 | 17.76 | 18.47 | 8300 |
| 2010-02-08 | 18.50 | 17.56 | 10800 |
| 2010-02-05 | 19.00 | 19.17 | 10000 |
| 2010-02-04 | 20.83 | 19.37 | 8200 |
| 2010-02-03 | 20.97 | 20.87 | 500 |
| 2010-02-02 | 21.58 | 21.25 | 9600 |
| 2010-02-01 | 21.97 | 21.97 | 2600 |
| 2010-01-29 | 21.25 | 21.60 | 400 |
| 2010-01-28 | 21.62 | 21.65 | 1200 |
| 2010-01-27 | 21.21 | 21.72 | 300 |
| 2010-01-26 | 21.45 | 21.50 | 2200 |
| 2010-01-25 | 21.94 | 21.50 | 4900 |
| 2010-01-22 | 21.09 | 21.49 | 5700 |
| 2010-01-21 | 22.21 | 21.76 | 6400 |
| 2010-01-20 | 22.25 | 22.25 | 000 |
| 2010-01-19 | 22.25 | 22.25 | 7900 |
| 2010-01-15 | 22.31 | 22.30 | 1300 |
| 2010-01-14 | 22.32 | 22.30 | 1100 |
Other Companies: 03-05-2007 | ante4, Inc. | 03-07-2008-1
Pyramid Oil Company | 03-26-2007 | Southern Missouri Bancorp, Inc.