| Date | Open | Close | Volume |
| 2010-03-02 | 6.91 | 6.96 | 34900 |
| 2010-03-01 | 6.92 | 6.91 | 9000 |
| 2010-02-26 | 6.89 | 6.85 | 25400 |
| 2010-02-25 | 6.72 | 6.85 | 17100 |
| 2010-02-24 | 6.87 | 6.86 | 11900 |
| 2010-02-23 | 6.73 | 6.83 | 14500 |
| 2010-02-22 | 6.89 | 6.82 | 26300 |
| 2010-02-19 | 6.99 | 7.00 | 29300 |
| 2010-02-18 | 6.95 | 6.98 | 11500 |
| 2010-02-17 | 6.84 | 6.94 | 54800 |
| 2010-02-16 | 6.80 | 6.90 | 24800 |
| 2010-02-12 | 6.77 | 6.80 | 10200 |
| 2010-02-11 | 6.65 | 6.84 | 21700 |
| 2010-02-10 | 6.59 | 6.65 | 9600 |
| 2010-02-09 | 6.66 | 6.66 | 21100 |
| 2010-02-08 | 6.45 | 6.65 | 44300 |
| 2010-02-05 | 6.61 | 6.42 | 38500 |
| 2010-02-04 | 6.78 | 6.65 | 13900 |
| 2010-02-03 | 6.89 | 6.81 | 10500 |
| 2010-02-02 | 6.78 | 6.89 | 16600 |
| 2010-02-01 | 6.73 | 6.75 | 8300 |
| 2010-01-29 | 6.87 | 6.68 | 31900 |
| 2010-01-28 | 6.87 | 6.86 | 14600 |
| 2010-01-27 | 6.82 | 6.87 | 28200 |
| 2010-01-26 | 6.92 | 6.85 | 16500 |
| 2010-01-25 | 6.96 | 6.85 | 20400 |
| 2010-01-22 | 6.89 | 6.85 | 23000 |
| 2010-01-21 | 7.00 | 6.89 | 27800 |
| 2010-01-20 | 7.06 | 6.95 | 18700 |
| 2010-01-19 | 6.78 | 7.01 | 38500 |
| 2010-01-15 | 6.74 | 6.75 | 37800 |
| 2010-01-14 | 7.06 | 6.76 | 53800 |
Other Companies: 05-23-2009-1 | Sapient Corp. | 01-17-2008
Vestin Realty Mortgage I, Inc | 01-07-2007-1 | Nuveen New Jersey Investment Quality Municipal Fund Inc.