| Date | Open | Close | Volume |
| 2010-03-02 | 4.19 | 4.45 | 644000 |
| 2010-03-01 | 4.01 | 4.05 | 97000 |
| 2010-02-26 | 4.20 | 4.01 | 234900 |
| 2010-02-25 | 4.30 | 4.22 | 155800 |
| 2010-02-24 | 4.44 | 4.39 | 114400 |
| 2010-02-23 | 4.36 | 4.35 | 211800 |
| 2010-02-22 | 4.34 | 4.27 | 716100 |
| 2010-02-19 | 3.91 | 4.07 | 641600 |
| 2010-02-18 | 3.39 | 3.93 | 523000 |
| 2010-02-17 | 3.15 | 3.40 | 150800 |
| 2010-02-16 | 3.19 | 3.15 | 106900 |
| 2010-02-12 | 3.14 | 3.19 | 60100 |
| 2010-02-11 | 3.13 | 3.20 | 70300 |
| 2010-02-10 | 3.00 | 3.13 | 71800 |
| 2010-02-09 | 3.04 | 3.00 | 90300 |
| 2010-02-08 | 3.06 | 3.04 | 22400 |
| 2010-02-05 | 2.97 | 3.01 | 144200 |
| 2010-02-04 | 3.08 | 2.97 | 93600 |
| 2010-02-03 | 3.09 | 3.04 | 13300 |
| 2010-02-02 | 3.01 | 3.09 | 52900 |
| 2010-02-01 | 3.00 | 3.03 | 65700 |
| 2010-01-29 | 3.35 | 2.98 | 100100 |
| 2010-01-28 | 3.18 | 3.18 | 64800 |
| 2010-01-27 | 3.20 | 3.18 | 20300 |
| 2010-01-26 | 3.15 | 3.17 | 112600 |
| 2010-01-25 | 3.13 | 3.15 | 106600 |
| 2010-01-22 | 3.07 | 3.13 | 60900 |
| 2010-01-21 | 3.17 | 3.09 | 46500 |
| 2010-01-20 | 3.20 | 3.13 | 15000 |
| 2010-01-19 | 3.20 | 3.17 | 76300 |
| 2010-01-15 | 3.20 | 3.18 | 65900 |
| 2010-01-14 | 3.11 | 3.20 | 43100 |
Other Companies: 02-04-2007-1 | Iteris, Inc. | 04-23-2007-1
Bank of Commerce Holdings | 08-29-2008 | Parkvale Financial Corp.