| Date | Open | Close | Volume |
| 2010-03-02 | 9.59 | 9.60 | 226500 |
| 2010-03-01 | 9.40 | 9.57 | 188100 |
| 2010-02-26 | 9.34 | 9.39 | 117000 |
| 2010-02-25 | 9.25 | 9.28 | 119400 |
| 2010-02-24 | 9.38 | 9.32 | 199800 |
| 2010-02-23 | 9.37 | 9.34 | 225800 |
| 2010-02-22 | 9.33 | 9.35 | 232100 |
| 2010-02-19 | 9.09 | 9.26 | 221600 |
| 2010-02-18 | 9.00 | 9.13 | 211600 |
| 2010-02-17 | 9.02 | 9.03 | 212500 |
| 2010-02-16 | 9.02 | 9.06 | 175200 |
| 2010-02-12 | 9.03 | 8.96 | 147300 |
| 2010-02-11 | 9.02 | 9.01 | 175100 |
| 2010-02-10 | 8.99 | 8.94 | 132900 |
| 2010-02-09 | 8.82 | 8.95 | 260200 |
| 2010-02-08 | 8.84 | 8.93 | 288300 |
| 2010-02-05 | 8.87 | 8.84 | 447200 |
| 2010-02-04 | 9.33 | 8.93 | 429300 |
| 2010-02-03 | 9.42 | 9.39 | 357600 |
| 2010-02-02 | 9.09 | 9.39 | 413400 |
| 2010-02-01 | 8.93 | 9.04 | 339900 |
| 2010-01-29 | 8.90 | 8.76 | 507600 |
| 2010-01-28 | 9.09 | 8.92 | 227800 |
| 2010-01-27 | 9.18 | 9.05 | 335200 |
| 2010-01-26 | 9.08 | 9.11 | 312200 |
| 2010-01-25 | 9.19 | 9.18 | 445600 |
| 2010-01-22 | 9.28 | 9.21 | 715500 |
| 2010-01-21 | 9.51 | 9.38 | 238000 |
| 2010-01-20 | 9.50 | 9.55 | 179400 |
| 2010-01-19 | 9.47 | 9.61 | 204000 |
| 2010-01-15 | 9.48 | 9.47 | 182400 |
| 2010-01-14 | 9.45 | 9.46 | 284100 |
Other Companies: 08-13-2008-1 | Comverge, Inc. | 05-27-2007
Tower Bancorp Inc. | 01-02-2009 | STR PD GCSO CAP TR I