| Date | Open | Close | Volume |
| 2010-03-02 | 4.14 | 4.50 | 44900 |
| 2010-03-01 | 4.21 | 4.15 | 8200 |
| 2010-02-26 | 4.11 | 4.15 | 6900 |
| 2010-02-25 | 4.19 | 4.30 | 8500 |
| 2010-02-24 | 4.15 | 4.20 | 5800 |
| 2010-02-23 | 4.10 | 4.20 | 8500 |
| 2010-02-22 | 4.24 | 4.20 | 3100 |
| 2010-02-19 | 4.15 | 4.15 | 17300 |
| 2010-02-18 | 4.03 | 4.10 | 7100 |
| 2010-02-17 | 4.14 | 4.14 | 000 |
| 2010-02-16 | 4.10 | 4.14 | 1500 |
| 2010-02-12 | 4.11 | 4.16 | 200 |
| 2010-02-11 | 4.10 | 4.13 | 8500 |
| 2010-02-10 | 4.00 | 4.10 | 3300 |
| 2010-02-09 | 4.23 | 4.10 | 18400 |
| 2010-02-08 | 4.25 | 4.23 | 6400 |
| 2010-02-05 | 4.10 | 4.25 | 5700 |
| 2010-02-04 | 4.15 | 4.17 | 4300 |
| 2010-02-03 | 4.00 | 4.10 | 3900 |
| 2010-02-02 | 3.94 | 3.98 | 6000 |
| 2010-02-01 | 3.94 | 4.00 | 2100 |
| 2010-01-29 | 4.01 | 4.00 | 700 |
| 2010-01-28 | 4.04 | 4.04 | 100 |
| 2010-01-27 | 4.00 | 4.10 | 400 |
| 2010-01-26 | 4.09 | 4.03 | 3700 |
| 2010-01-25 | 4.02 | 4.00 | 8200 |
| 2010-01-22 | 4.03 | 4.03 | 1400 |
| 2010-01-21 | 4.10 | 4.10 | 1600 |
| 2010-01-20 | 4.15 | 4.10 | 18900 |
| 2010-01-19 | 4.00 | 4.02 | 4400 |
| 2010-01-15 | 4.00 | 4.00 | 6300 |
| 2010-01-14 | 4.00 | 4.00 | 2100 |
Other Companies: 01-12-2008-1 | Caraco Pharmaceutical Laboratories Ltd. | 06-25-2008
United Security Bancshares | 09-15-2008 | Western Asset Intermediate Muni Fund Inc.