| Date | Open | Close | Volume |
| 2010-03-02 | 0.15 | 0.17 | 12600 |
| 2010-03-01 | 0.17 | 0.15 | 7600 |
| 2010-02-26 | 0.15 | 0.15 | 23700 |
| 2010-02-25 | 0.15 | 0.15 | 3200 |
| 2010-02-24 | 0.16 | 0.15 | 22000 |
| 2010-02-23 | 0.16 | 0.16 | 300 |
| 2010-02-22 | 0.16 | 0.16 | 17200 |
| 2010-02-19 | 0.16 | 0.16 | 36100 |
| 2010-02-18 | 0.18 | 0.18 | 000 |
| 2010-02-17 | 0.17 | 0.18 | 48800 |
| 2010-02-16 | 0.17 | 0.17 | 75600 |
| 2010-02-12 | 0.17 | 0.17 | 38500 |
| 2010-02-11 | 0.18 | 0.17 | 33000 |
| 2010-02-10 | 0.18 | 0.18 | 3000 |
| 2010-02-09 | 0.18 | 0.19 | 900 |
| 2010-02-08 | 0.17 | 0.17 | 7700 |
| 2010-02-05 | 0.18 | 0.17 | 2000 |
| 2010-02-04 | 0.20 | 0.17 | 28300 |
| 2010-02-03 | 0.17 | 0.17 | 12000 |
| 2010-02-02 | 0.17 | 0.17 | 91900 |
| 2010-02-01 | 0.17 | 0.17 | 67000 |
| 2010-01-29 | 0.17 | 0.17 | 5500 |
| 2010-01-28 | 0.17 | 0.17 | 44600 |
| 2010-01-27 | 0.20 | 0.17 | 3100 |
| 2010-01-26 | 0.19 | 0.20 | 65200 |
| 2010-01-25 | 0.17 | 0.19 | 15400 |
| 2010-01-22 | 0.20 | 0.16 | 285000 |
| 2010-01-21 | 0.20 | 0.20 | 13400 |
| 2010-01-20 | 0.19 | 0.20 | 14100 |
| 2010-01-19 | 0.21 | 0.20 | 23700 |
| 2010-01-15 | 0.21 | 0.22 | 44100 |
| 2010-01-14 | 0.21 | 0.21 | 2200 |
Other Companies: 10-07-2007 | AMREP Corp. | 02-05-2009
Entergy Arkansas Inc. | 09-16-2008 | First Financial Northwest, Inc.