| Date | Open | Close | Volume |
| 2010-03-02 | 3.10 | 3.03 | 2900 |
| 2010-03-01 | 3.08 | 3.20 | 2900 |
| 2010-02-26 | 3.38 | 3.39 | 500 |
| 2010-02-25 | 3.34 | 3.20 | 2900 |
| 2010-02-24 | 3.04 | 3.03 | 1100 |
| 2010-02-23 | 3.45 | 3.45 | 000 |
| 2010-02-22 | 3.18 | 3.45 | 2400 |
| 2010-02-19 | 3.10 | 3.10 | 000 |
| 2010-02-18 | 3.37 | 3.10 | 2000 |
| 2010-02-17 | 3.60 | 3.60 | 400 |
| 2010-02-16 | 3.12 | 3.20 | 2200 |
| 2010-02-12 | 3.35 | 3.35 | 000 |
| 2010-02-11 | 3.50 | 3.35 | 3600 |
| 2010-02-10 | 3.25 | 3.50 | 16200 |
| 2010-02-09 | 3.28 | 3.30 | 1200 |
| 2010-02-08 | 3.43 | 3.43 | 100 |
| 2010-02-05 | 3.98 | 3.50 | 3200 |
| 2010-02-04 | 3.28 | 3.28 | 000 |
| 2010-02-03 | 3.28 | 3.28 | 000 |
| 2010-02-02 | 3.30 | 3.28 | 3800 |
| 2010-02-01 | 3.60 | 3.60 | 600 |
| 2010-01-29 | 3.70 | 3.70 | 000 |
| 2010-01-28 | 3.70 | 3.70 | 300 |
| 2010-01-27 | 3.83 | 3.83 | 000 |
| 2010-01-26 | 3.83 | 3.83 | 000 |
| 2010-01-25 | 3.97 | 3.83 | 1300 |
| 2010-01-22 | 3.70 | 3.70 | 2900 |
| 2010-01-21 | 3.72 | 3.70 | 8200 |
| 2010-01-20 | 4.00 | 3.70 | 28800 |
| 2010-01-19 | 3.75 | 3.75 | 000 |
| 2010-01-15 | 3.75 | 3.75 | 600 |
| 2010-01-14 | 3.75 | 3.75 | 000 |
Other Companies: 09-03-2008-1 | Max Capital Group Ltd. | 06-13-2008
Orbital Sciences Corp. | 01-16-2009 | Kirkland's Inc.