| Date | Open | Close | Volume |
| 2010-03-02 | 11.89 | 11.60 | 2600 |
| 2010-03-01 | 12.10 | 11.92 | 2600 |
| 2010-02-26 | 12.59 | 12.25 | 3900 |
| 2010-02-25 | 12.38 | 12.58 | 1300 |
| 2010-02-24 | 12.71 | 12.44 | 3000 |
| 2010-02-23 | 11.59 | 12.77 | 9300 |
| 2010-02-22 | 11.34 | 11.34 | 000 |
| 2010-02-19 | 11.27 | 11.34 | 600 |
| 2010-02-18 | 11.03 | 11.22 | 1400 |
| 2010-02-17 | 10.75 | 11.09 | 7600 |
| 2010-02-16 | 10.76 | 10.76 | 11400 |
| 2010-02-12 | 10.62 | 10.73 | 1900 |
| 2010-02-11 | 10.99 | 10.65 | 2400 |
| 2010-02-10 | 10.78 | 11.07 | 2900 |
| 2010-02-09 | 11.15 | 10.81 | 2300 |
| 2010-02-08 | 11.43 | 11.05 | 4500 |
| 2010-02-05 | 11.58 | 11.50 | 8100 |
| 2010-02-04 | 10.85 | 10.97 | 2100 |
| 2010-02-03 | 10.88 | 10.90 | 1700 |
| 2010-02-02 | 10.87 | 10.90 | 700 |
| 2010-02-01 | 11.17 | 10.92 | 1700 |
| 2010-01-29 | 11.11 | 11.21 | 3000 |
| 2010-01-28 | 11.34 | 11.09 | 3700 |
| 2010-01-27 | 10.60 | 11.34 | 4000 |
| 2010-01-26 | 10.81 | 10.70 | 6800 |
| 2010-01-25 | 11.62 | 10.81 | 13100 |
| 2010-01-22 | 11.75 | 11.61 | 1600 |
| 2010-01-21 | 11.82 | 11.76 | 600 |
| 2010-01-20 | 11.93 | 11.82 | 1700 |
| 2010-01-19 | 12.02 | 11.94 | 2600 |
| 2010-01-15 | 12.04 | 11.95 | 3800 |
| 2010-01-14 | 11.89 | 11.79 | 8900 |
Other Companies: 04-25-2009 | Journal Communications Inc. | 03-10-2007
FirstMerit Corporation | 08-03-2008 | Home Bancorp, Inc.