| Date | Open | Close | Volume |
| 2010-03-02 | 3.04 | 3.00 | 107300 |
| 2010-03-01 | 3.00 | 3.00 | 144000 |
| 2010-02-26 | 3.00 | 2.97 | 105600 |
| 2010-02-25 | 2.92 | 2.90 | 120700 |
| 2010-02-24 | 2.93 | 2.89 | 135400 |
| 2010-02-23 | 3.01 | 2.90 | 192500 |
| 2010-02-22 | 3.02 | 3.00 | 119200 |
| 2010-02-19 | 2.99 | 3.00 | 98600 |
| 2010-02-18 | 2.95 | 3.02 | 85700 |
| 2010-02-17 | 2.96 | 3.04 | 98000 |
| 2010-02-16 | 2.90 | 2.95 | 140000 |
| 2010-02-12 | 2.80 | 2.90 | 132500 |
| 2010-02-11 | 3.05 | 2.87 | 212600 |
| 2010-02-10 | 2.98 | 3.00 | 136100 |
| 2010-02-09 | 2.98 | 2.92 | 298300 |
| 2010-02-08 | 2.99 | 2.85 | 256800 |
| 2010-02-05 | 2.80 | 2.81 | 383700 |
| 2010-02-04 | 2.90 | 2.76 | 268700 |
| 2010-02-03 | 2.95 | 2.89 | 197200 |
| 2010-02-02 | 2.90 | 2.88 | 2185700 |
| 2010-02-01 | 3.18 | 3.20 | 188100 |
| 2010-01-29 | 3.27 | 3.16 | 61100 |
| 2010-01-28 | 3.20 | 3.24 | 71800 |
| 2010-01-27 | 3.25 | 3.17 | 143400 |
| 2010-01-26 | 3.30 | 3.27 | 96300 |
| 2010-01-25 | 3.36 | 3.30 | 113000 |
| 2010-01-22 | 3.49 | 3.32 | 79200 |
| 2010-01-21 | 3.62 | 3.50 | 67300 |
| 2010-01-20 | 3.60 | 3.65 | 138900 |
| 2010-01-19 | 3.60 | 3.62 | 166100 |
| 2010-01-15 | 3.73 | 3.63 | 57900 |
| 2010-01-14 | 3.52 | 3.73 | 196400 |
Other Companies: 11-09-2008 | Nuveen California Municipal Value Fund Inc. | 11-08-2009
Ameris Bancorp | 01-16-2008 | San Juan Basin Royalty Trust