| Date | Open | Close | Volume |
| 2010-03-02 | 17.50 | 17.14 | 1100 |
| 2010-03-01 | 17.33 | 17.20 | 8700 |
| 2010-02-26 | 17.02 | 17.35 | 5000 |
| 2010-02-25 | 17.63 | 17.15 | 10800 |
| 2010-02-24 | 17.13 | 17.47 | 6600 |
| 2010-02-23 | 17.08 | 17.26 | 5900 |
| 2010-02-22 | 17.55 | 17.25 | 1100 |
| 2010-02-19 | 17.20 | 17.50 | 14400 |
| 2010-02-18 | 17.25 | 17.35 | 1500 |
| 2010-02-17 | 17.18 | 17.25 | 7200 |
| 2010-02-16 | 17.00 | 17.00 | 4500 |
| 2010-02-12 | 16.96 | 17.00 | 18400 |
| 2010-02-11 | 17.16 | 17.00 | 10800 |
| 2010-02-10 | 17.31 | 17.32 | 8400 |
| 2010-02-09 | 16.92 | 17.00 | 21600 |
| 2010-02-08 | 16.50 | 16.90 | 17200 |
| 2010-02-05 | 16.93 | 16.56 | 11200 |
| 2010-02-04 | 16.92 | 16.80 | 13400 |
| 2010-02-03 | 16.52 | 16.80 | 26000 |
| 2010-02-02 | 16.50 | 16.51 | 1300 |
| 2010-02-01 | 16.08 | 16.30 | 3800 |
| 2010-01-29 | 15.97 | 15.90 | 10400 |
| 2010-01-28 | 15.49 | 15.95 | 7200 |
| 2010-01-27 | 15.95 | 15.70 | 10400 |
| 2010-01-26 | 14.74 | 15.77 | 2700 |
| 2010-01-25 | 15.09 | 14.80 | 6200 |
| 2010-01-22 | 14.87 | 15.00 | 11400 |
| 2010-01-21 | 15.00 | 15.19 | 4600 |
| 2010-01-20 | 14.50 | 14.80 | 4600 |
| 2010-01-19 | 14.50 | 14.55 | 4900 |
| 2010-01-15 | 14.34 | 14.35 | 8600 |
| 2010-01-14 | 14.38 | 14.25 | 8100 |
Other Companies: 02-29-2009 | Washington Post Co. | 01-16-2008
Cape Bancorp, Inc. | 11-24-2008-1 | Riverview Bancorp Inc.