| Date | Open | Close | Volume |
| 2010-03-02 | 2.11 | 2.05 | 92300 |
| 2010-03-01 | 2.15 | 2.15 | 18200 |
| 2010-02-26 | 2.13 | 2.20 | 34200 |
| 2010-02-25 | 2.24 | 2.20 | 21800 |
| 2010-02-24 | 2.16 | 2.25 | 16700 |
| 2010-02-23 | 2.20 | 2.19 | 37800 |
| 2010-02-22 | 2.71 | 2.20 | 32600 |
| 2010-02-19 | 2.24 | 2.21 | 15800 |
| 2010-02-18 | 2.21 | 2.22 | 800 |
| 2010-02-17 | 2.17 | 2.20 | 22200 |
| 2010-02-16 | 2.24 | 2.20 | 13900 |
| 2010-02-12 | 2.20 | 2.24 | 5700 |
| 2010-02-11 | 2.17 | 2.25 | 7300 |
| 2010-02-10 | 2.20 | 2.25 | 6600 |
| 2010-02-09 | 2.25 | 2.24 | 15600 |
| 2010-02-08 | 2.30 | 2.25 | 6500 |
| 2010-02-05 | 2.30 | 2.25 | 26400 |
| 2010-02-04 | 2.15 | 2.23 | 4000 |
| 2010-02-03 | 2.25 | 2.10 | 61800 |
| 2010-02-02 | 2.19 | 2.20 | 46400 |
| 2010-02-01 | 2.31 | 2.26 | 69600 |
| 2010-01-29 | 2.30 | 2.33 | 38300 |
| 2010-01-28 | 2.30 | 2.30 | 42800 |
| 2010-01-27 | 2.24 | 2.33 | 55500 |
| 2010-01-26 | 2.18 | 2.22 | 14900 |
| 2010-01-25 | 2.15 | 2.18 | 31000 |
| 2010-01-22 | 2.16 | 2.17 | 27000 |
| 2010-01-21 | 2.18 | 2.15 | 23400 |
| 2010-01-20 | 2.20 | 2.19 | 23600 |
| 2010-01-19 | 2.20 | 2.20 | 37200 |
| 2010-01-15 | 2.20 | 2.20 | 89000 |
| 2010-01-14 | 2.25 | 2.23 | 27100 |
Other Companies: 08-08-2007-1 | Horizon Lines, Inc. | 06-06-2007-1
Diamond Foods, Inc. | 11-11-2009 | M/I Homes, Inc.