| Date | Open | Close | Volume |
| 2010-03-02 | 0.31 | 0.34 | 20100 |
| 2010-03-01 | 0.29 | 0.26 | 63500 |
| 2010-02-26 | 0.32 | 0.28 | 57600 |
| 2010-02-25 | 0.32 | 0.32 | 000 |
| 2010-02-24 | 0.33 | 0.32 | 7900 |
| 2010-02-23 | 0.38 | 0.34 | 5000 |
| 2010-02-22 | 0.34 | 0.34 | 100 |
| 2010-02-19 | 0.33 | 0.33 | 1300 |
| 2010-02-18 | 0.34 | 0.34 | 3000 |
| 2010-02-17 | 0.33 | 0.33 | 400 |
| 2010-02-16 | 0.34 | 0.32 | 7300 |
| 2010-02-12 | 0.38 | 0.31 | 10100 |
| 2010-02-11 | 0.38 | 0.36 | 300 |
| 2010-02-10 | 0.34 | 0.35 | 2300 |
| 2010-02-09 | 0.35 | 0.37 | 2600 |
| 2010-02-08 | 0.36 | 0.35 | 300 |
| 2010-02-05 | 0.36 | 0.36 | 800 |
| 2010-02-04 | 0.36 | 0.34 | 15500 |
| 2010-02-03 | 0.34 | 0.34 | 000 |
| 2010-02-02 | 0.34 | 0.34 | 000 |
| 2010-02-01 | 0.40 | 0.34 | 54700 |
| 2010-01-29 | 0.36 | 0.40 | 18800 |
| 2010-01-28 | 0.36 | 0.36 | 3900 |
| 2010-01-27 | 0.37 | 0.36 | 5800 |
| 2010-01-26 | 0.40 | 0.37 | 1800 |
| 2010-01-25 | 0.40 | 0.37 | 8700 |
| 2010-01-22 | 0.38 | 0.36 | 600 |
| 2010-01-21 | 0.38 | 0.40 | 900 |
| 2010-01-20 | 0.36 | 0.35 | 11100 |
| 2010-01-19 | 0.34 | 0.38 | 30700 |
| 2010-01-15 | 0.39 | 0.35 | 33400 |
| 2010-01-14 | 0.40 | 0.38 | 47100 |
Other Companies: 01-02-2007-1 | Northeast Community Bancorp, Inc. | 05-26-2009-1
Van Kampen Trust for Investment Grade New Jersey Municipals | 09-21-2007 | Internet Infrastructure HOLDRs