| Date | Open | Close | Volume |
| 2010-03-02 | 4.66 | 5.09 | 147700 |
| 2010-03-01 | 4.53 | 4.64 | 32500 |
| 2010-02-26 | 4.49 | 4.50 | 8000 |
| 2010-02-25 | 4.50 | 4.50 | 43100 |
| 2010-02-24 | 4.60 | 4.57 | 11700 |
| 2010-02-23 | 4.68 | 4.60 | 68000 |
| 2010-02-22 | 4.61 | 4.64 | 43700 |
| 2010-02-19 | 4.68 | 4.67 | 28900 |
| 2010-02-18 | 4.75 | 4.69 | 39800 |
| 2010-02-17 | 4.76 | 4.72 | 82200 |
| 2010-02-16 | 4.61 | 4.75 | 167900 |
| 2010-02-12 | 4.28 | 4.48 | 47900 |
| 2010-02-11 | 4.35 | 4.34 | 40300 |
| 2010-02-10 | 4.41 | 4.36 | 103500 |
| 2010-02-09 | 4.54 | 4.45 | 56900 |
| 2010-02-08 | 4.49 | 4.40 | 75700 |
| 2010-02-05 | 4.63 | 4.39 | 145400 |
| 2010-02-04 | 4.83 | 4.53 | 77300 |
| 2010-02-03 | 4.95 | 4.83 | 96900 |
| 2010-02-02 | 4.54 | 4.86 | 145700 |
| 2010-02-01 | 4.34 | 4.54 | 66000 |
| 2010-01-29 | 3.72 | 4.34 | 229700 |
| 2010-01-28 | 3.43 | 3.63 | 28800 |
| 2010-01-27 | 3.45 | 3.52 | 11000 |
| 2010-01-26 | 3.19 | 3.44 | 45400 |
| 2010-01-25 | 3.65 | 3.37 | 42700 |
| 2010-01-22 | 3.56 | 3.60 | 12900 |
| 2010-01-21 | 3.56 | 3.73 | 11900 |
| 2010-01-20 | 3.50 | 3.66 | 17800 |
| 2010-01-19 | 3.64 | 3.52 | 22500 |
| 2010-01-15 | 3.65 | 3.66 | 5900 |
| 2010-01-14 | 3.67 | 3.68 | 6900 |
Other Companies: 03-03-2009-1 | iShares Russell 3000 Value Index | 06-09-2009
Bluegreen Corp. | 09-21-2007-1 | Western Asset Intermediate Muni Fund Inc.