| Date | Open | Close | Volume |
| 2010-03-02 | 10.97 | 11.24 | 53900 |
| 2010-03-01 | 11.05 | 10.80 | 40700 |
| 2010-02-26 | 10.90 | 11.00 | 77200 |
| 2010-02-25 | 11.09 | 10.87 | 45200 |
| 2010-02-24 | 10.65 | 10.99 | 81700 |
| 2010-02-23 | 10.36 | 10.65 | 40900 |
| 2010-02-22 | 10.43 | 10.66 | 72200 |
| 2010-02-19 | 9.55 | 10.05 | 78800 |
| 2010-02-18 | 8.90 | 9.54 | 115100 |
| 2010-02-17 | 9.04 | 9.00 | 11200 |
| 2010-02-16 | 9.23 | 9.05 | 10500 |
| 2010-02-12 | 8.73 | 9.01 | 24600 |
| 2010-02-11 | 8.58 | 8.75 | 7000 |
| 2010-02-10 | 8.10 | 8.57 | 18400 |
| 2010-02-09 | 7.97 | 8.16 | 8700 |
| 2010-02-08 | 8.15 | 7.97 | 8400 |
| 2010-02-05 | 8.44 | 8.15 | 24900 |
| 2010-02-04 | 8.75 | 8.44 | 13700 |
| 2010-02-03 | 8.88 | 8.79 | 9300 |
| 2010-02-02 | 8.99 | 8.88 | 1900 |
| 2010-02-01 | 9.19 | 9.03 | 11300 |
| 2010-01-29 | 9.26 | 9.11 | 84300 |
| 2010-01-28 | 9.12 | 9.25 | 88500 |
| 2010-01-27 | 9.82 | 9.50 | 50600 |
| 2010-01-26 | 8.95 | 9.69 | 28400 |
| 2010-01-25 | 8.89 | 9.06 | 97900 |
| 2010-01-22 | 8.88 | 8.82 | 59000 |
| 2010-01-21 | 9.12 | 8.76 | 15700 |
| 2010-01-20 | 9.50 | 9.11 | 43700 |
| 2010-01-19 | 9.58 | 9.54 | 12700 |
| 2010-01-15 | 9.54 | 9.55 | 155600 |
| 2010-01-14 | 9.52 | 9.66 | 71500 |
Other Companies: 06-11-2007 | Encore Energy Partners LP | 12-24-2008-1
Nuveen California Performance Plus Municipal Fund Inc. | 04-30-2009 | Enterprise Financial Services Corp.