Date	Last Price	High Price	Low Price	Volume	Expired
3-25-2013	$7.00	$7.00	$7.00	1	0
3-19-2013	$8.01	$8.01	$8.01	1	0
3-6-2013	$7.88	$7.88	$7.88	1	0
2-22-2013	$9.38	$9.38	$9.38	1	0
1-21-2013	$7.50	$7.50	$7.50	1	0
12-31-2012	$7.49	$7.49	$7.49	1	0
12-24-2012	$7.49	-	-	0	1
12-16-2012	$7.49	-	-	0	1
12-10-2012	$7.49	$7.49	$7.49	1	0
12-3-2012	$6.02	-	-	0	1
11-25-2012	$6.02	-	-	0	1
11-18-2012	$6.02	-	-	0	1
11-12-2012	$6.02	$6.02	$6.02	1	1
11-8-2012	$5.75	-	-	0	1
11-5-2012	$5.75	-	-	0	1
10-28-2012	$5.75	-	-	0	1
10-10-2012	$5.75	$5.75	$5.75	1	0
10-8-2012	$7.25	-	-	0	1
9-12-2012	$7.25	-	-	0	1
9-10-2012	$7.25	-	-	0	1
9-4-2012	$7.25	-	-	0	1
9-2-2012	$7.25	-	-	0	1
8-26-2012	$7.25	-	-	0	1
8-20-2012	$7.25	-	-	0	1
6-17-2012	$7.25	-	-	0	1
5-20-2012	$7.25	-	-	0	1
5-13-2012	$7.25	-	-	0	2
5-12-2012	$7.25	$7.25	$7.25	1	0
5-9-2012	$6.00	-	-	0	1
5-7-2012	$6.00	-	-	0	1
4-7-2012	$6.00	-	-	0	1
4-5-2012	$6.00	-	-	0	1
4-3-2012	$6.00	$6.00	$6.00	1	1
3-28-2012	$6.11	-	-	0	1
3-26-2012	$6.11	-	-	0	1
3-22-2012	$6.11	$6.11	$6.11	1	1
3-14-2012	$6.61	$6.61	$6.61	1	0
2-17-2012	$7.00	-	-	0	1
2-3-2012	$7.00	$7.10	$7.00	2	0
2-1-2012	$9.00	$9.00	$9.00	1	0
1-29-2012	$7.61	$7.61	$7.08	2	0
1-26-2012	$7.53	$7.53	$7.53	1	0
1-17-2012	$10.49	$10.49	$10.49	1	0
1-12-2012	$9.00	$9.00	$9.00	1	0
1-10-2012	$9.00	$9.00	$9.00	1	0
1-9-2012	$9.99	$9.99	$9.99	1	0
1-8-2012	$10.95	$10.95	$10.95	1	0
1-6-2012	$9.99	-	-	0	1
12-13-2011	$9.99	$9.99	$9.99	1	0
12-11-2011	$9.99	$9.99	$9.99	1	0
10-12-2011	$10.00	$10.00	$10.00	1	0
9-25-2011	$9.52	$9.52	$9.52	1	0
9-17-2011	$10.00	$10.00	$10.00	1	0
8-23-2011	$11.63	$11.63	$11.63	2	0
8-16-2011	$10.25	$10.25	$10.25	1	0
5-2-2011	$12.22	$12.22	$12.22	1	0
2-11-2011	$10.10	$10.10	$10.10	1	0
2-10-2011	$10.10	$10.10	$10.10	1	0
1-25-2011	$10.75	$10.75	$10.75	1	0
1-17-2011	$10.75	$10.75	$10.75	1	0
10-31-2010	$10.75	$10.75	$10.75	1	0
10-15-2010	$10.75	$10.75	$10.75	1	0
10-12-2010	$10.32	$10.32	$10.32	1	0
10-8-2010	$9.85	-	-	0	1
8-31-2010	$9.85	$9.85	$9.85	1	0
8-14-2010	$9.75	$9.75	$9.75	1	0
6-21-2010	$9.50	$9.50	$9.50	1	0
4-23-2010	$10.75	$10.75	$10.75	1	0
4-12-2010	$10.08	$10.08	$10.08	1	0
4-5-2010	$10.61	$10.61	$10.61	1	0
3-8-2010	$10.75	$10.75	$10.75	1	0
2-17-2010	$10.60	$10.60	$10.05	2	0
2-1-2010	$9.50	$9.50	$9.50	1	0
1-14-2010	$11.05	$11.05	$11.05	1	0
1-12-2010	$12.35	$12.35	$12.35	1	0
12-20-2009	$9.50	$9.50	$9.50	1	0
12-12-2009	$9.10	$9.10	$9.10	1	0
12-3-2009	$12.35	$12.35	$12.35	1	0
11-8-2009	$9.99	$9.99	$9.99	1	0
10-31-2009	$9.50	$9.50	$9.50	1	0
10-13-2009	$9.85	$9.85	$9.85	1	0
10-7-2009	$9.85	$9.85	$9.85	1	0
10-2-2009	$10.14	$10.14	$9.95	3	0
9-14-2009	$9.85	$9.85	$9.85	1	0
9-6-2009	$9.50	$9.50	$9.50	1	0
8-18-2009	$9.75	$9.75	$9.75	3	0
7-1-2009	$10.20	$10.20	$10.20	1	0
4-27-2009	$10.20	$10.20	$10.20	1	0
4-14-2009	$9.50	$9.50	$9.50	1	0
4-5-2009	$10.99	$10.99	$10.99	1	0
3-15-2009	$10.38	$10.38	$10.38	1	0
3-7-2009	$11.60	$11.60	$11.60	1	0
3-1-2009	$9.10	$9.10	$9.10	1	0
2-28-2009	$9.10	$9.10	$9.10	1	0
2-27-2009	$10.05	$10.05	$10.05	1	0
2-14-2009	$10.05	$10.05	$10.05	1	0
2-1-2009	$10.05	$10.05	$10.05	1	0
1-31-2009	$10.50	$10.50	$10.50	1	0
1-26-2009	$10.00	$10.00	$10.00	1	0
1-21-2009	$10.00	$10.00	$10.00	3	0
1-11-2009	$10.00	$10.10	$10.00	3	0
1-4-2009	$9.95	$9.95	$9.95	1	0
12-23-2008	$11.33	$11.33	$11.33	1	0
12-20-2008	$15.73	$15.73	$15.73	1	0
12-11-2008	$10.49	$10.49	$10.49	1	0
12-6-2008	$9.36	$9.36	$9.36	1	0
12-1-2008	$9.72	$9.72	$9.72	1	0
11-30-2008	$9.00	$9.00	$9.00	1	0
11-23-2008	$10.00	$10.00	$10.00	1	0
11-22-2008	$10.95	$10.95	$10.95	1	0
11-5-2008	$10.00	$10.00	$10.00	1	0
10-29-2008	$10.00	$10.00	$10.00	4	0
10-26-2008	$10.00	$10.00	$9.10	2	0
10-25-2008	$10.00	$10.00	$10.00	5	0
10-23-2008	$10.80	$10.80	$10.80	1	0
10-21-2008	$10.00	$10.00	$10.00	1	0
10-17-2008	$10.33	$10.33	$10.33	1	0
10-14-2008	$10.50	$10.50	$10.50	1	0
10-5-2008	$10.83	$11.00	$10.83	2	0
9-29-2008	$10.00	$10.00	$10.00	1	0
9-28-2008	$11.14	$11.14	$11.04	2	0
9-7-2008	$11.00	$11.00	$11.00	1	0
9-4-2008	$11.00	$11.00	$11.00	1	0
8-29-2008	$11.00	$11.00	$11.00	3	0
8-27-2008	$11.30	$11.30	$11.30	2	0
8-24-2008	$10.75	$10.81	$10.50	7	0
8-18-2008	$11.00	$11.00	$11.00	1	0
8-15-2008	$11.88	$11.88	$11.88	1	0
8-6-2008	$11.88	$11.88	$11.88	2	0
8-5-2008	$11.00	$11.00	$11.00	1	0
7-23-2008	$11.00	$11.50	$10.13	5	0
7-22-2008	$12.25	$12.25	$12.25	1	0
7-16-2008	$12.75	$12.75	$11.94	4	0
7-15-2008	$11.00	$11.00	$11.00	2	0
7-10-2008	$11.00	$11.00	$11.00	2	0
7-9-2008	$11.25	$11.25	$11.25	2	0
7-3-2008	$11.00	$11.00	$11.00	1	0
6-29-2008	$11.50	$11.50	$11.50	2	0
6-22-2008	$11.61	$11.61	$11.61	1	0
6-19-2008	$12.25	$12.25	$12.25	1	0
5-29-2008	$12.25	$12.25	$12.25	1	0
5-17-2008	$14.50	$14.50	$14.50	1	0
5-11-2008	$11.00	$11.00	$11.00	1	0
5-6-2008	$11.50	$11.50	$11.50	2	0
4-20-2008	$10.00	$10.00	$10.00	1	0
4-4-2008	$13.50	$13.50	$13.50	2	0
3-27-2008	$14.00	$14.00	$14.00	2	0
3-25-2008	$13.78	$13.78	$13.78	1	0
3-24-2008	$13.00	$13.00	$13.00	2	0
3-21-2008	$13.50	$13.50	$13.50	2	0
3-14-2008	$15.10	$15.10	$15.10	1	0
3-4-2008	$14.72	$14.72	$14.72	1	0
3-2-2008	$16.99	$16.99	$16.99	1	0
2-3-2008	$13.54	$13.54	$13.54	2	0
2-2-2008	$11.55	$14.88	$11.55	2	0
2-1-2008	$15.00	$15.00	$15.00	1	0
1-29-2008	$14.85	$14.85	$14.85	1	0
1-23-2008	$14.85	$14.85	$14.85	1	0
1-14-2008	$14.35	$14.35	$14.35	2	0
1-13-2008	$14.35	$14.35	$14.35	2	0
1-8-2008	$13.30	$13.30	$13.00	5	0
1-6-2008	$13.35	$13.35	$13.35	1	0
1-4-2008	$13.00	$13.00	$13.00	1	0
12-31-2007	$12.50	$12.50	$12.50	1	0
12-13-2007	$14.00	$14.00	$13.00	2	0
12-8-2007	$14.55	$14.55	$14.55	1	0
12-6-2007	$14.56	$14.56	$14.56	2	0
11-25-2007	$18.49	$18.49	$18.49	1	0
11-6-2007	$13.00	$13.00	$13.00	2	0
10-29-2007	$12.36	$12.36	$12.36	2	0
10-15-2007	$11.86	$11.86	$11.86	1	0
10-14-2007	$13.01	$13.01	$10.00	6	0
10-10-2007	$10.00	$10.00	$10.00	10	0
10-6-2007	$11.00	$11.00	$11.00	4	0
10-4-2007	$11.27	$11.27	$11.27	2	0
9-29-2007	$11.38	$11.40	$11.38	3	0
9-27-2007	$11.50	$11.50	$11.50	2	0
9-22-2007	$12.51	$12.51	$12.51	1	0
9-20-2007	$12.00	$12.00	$12.00	1	0
9-18-2007	$11.50	$11.50	$11.00	7	0
9-15-2007	$11.00	$11.00	$11.00	10	0
9-10-2007	$12.35	$12.35	$12.35	1	0
8-27-2007	$11.55	$11.55	$11.55	1	0
8-19-2007	$13.61	$13.61	$13.61	1	0
8-10-2007	$14.50	$14.50	$14.50	1	0
7-31-2007	$13.19	$13.19	$13.19	1	0
7-26-2007	$10.56	$10.56	$10.56	1	0
7-21-2007	$11.49	$11.49	$11.49	1	0
7-16-2007	$10.99	$10.99	$10.99	1	0
7-9-2007	$10.00	$10.55	$10.00	2	0
7-7-2007	$10.51	$10.51	$10.51	1	0
6-26-2007	$10.65	$10.65	$10.65	3	0
6-17-2007	$10.88	$10.88	$10.88	1	0
6-10-2007	$10.51	$10.51	$10.51	1	0
5-31-2007	$10.61	$10.61	$10.61	1	0
5-20-2007	$13.14	$13.14	$13.14	2	0
5-4-2007	$10.51	$10.51	$10.51	1	0
4-28-2007	$9.98	$9.98	$9.98	1	0
4-14-2007	$10.99	$10.99	$10.99	1	0
4-6-2007	$10.52	$10.52	$10.52	1	0
4-1-2007	$10.15	$10.15	$10.15	1	0
3-29-2007	$10.11	$10.25	$10.11	3	0
3-28-2007	$10.20	$10.20	$10.20	1	0
3-19-2007	$10.45	-	-	0	2
3-18-2007	$10.45	$10.45	$10.45	2	0
3-15-2007	$10.22	$10.50	$10.22	2	0
3-10-2007	$10.50	$10.50	$10.50	1	0
2-27-2007	$10.50	$10.50	$10.50	1	0
2-21-2007	$10.75	$10.75	$10.75	1	0
2-18-2007	$10.52	$10.52	$10.52	1	0
2-17-2007	$10.40	$10.40	$10.40	1	0
2-16-2007	$10.55	$10.55	$10.55	1	0
2-15-2007	$11.02	$11.02	$11.02	1	0
2-6-2007	$10.25	$10.50	$10.00	3	0
2-4-2007	$11.00	$11.38	$11.00	2	0
2-2-2007	$11.00	$11.00	$11.00	2	0
1-31-2007	$11.03	$11.03	$10.75	2	0
1-27-2007	$11.02	$11.02	$11.02	1	0
1-26-2007	$11.01	$11.01	$11.01	1	0
1-24-2007	$11.00	$11.00	$11.00	1	0
1-23-2007	$11.00	$11.62	$11.00	2	0
1-22-2007	$11.11	$11.11	$11.11	1	0
1-21-2007	$11.01	$11.01	$11.01	1	0
1-16-2007	$11.12	$11.12	$11.05	2	0
1-13-2007	$11.50	$11.50	$11.50	1	0
1-11-2007	$12.02	$12.02	$12.02	1	0
1-6-2007	$11.02	$11.02	$11.02	1	0
1-4-2007	$11.50	$11.50	$11.50	1	0
1-1-2007	$11.00	$11.00	$11.00	1	0
12-30-2006	$11.22	$11.22	$11.22	1	0
12-26-2006	$11.50	$11.50	$11.50	1	0
12-22-2006	$11.11	$11.11	$11.11	1	0
12-21-2006	$11.22	$11.22	$11.22	1	0
12-13-2006	$11.50	$11.50	$11.40	3	0
12-7-2006	$11.36	$11.36	$11.36	1	0
12-6-2006	$11.51	$11.51	$11.51	1	0
11-19-2006	$10.52	$10.52	$10.52	1	0
11-5-2006	$11.00	$11.00	$11.00	1	0
11-1-2006	$10.00	$10.20	$10.00	3	0
10-30-2006	$10.00	$10.00	$10.00	1	0
10-29-2006	$10.06	$10.06	$10.06	1	0
10-28-2006	$10.50	$10.50	$10.50	1	0
10-26-2006	$9.75	$9.75	$9.75	1	0
10-24-2006	$10.50	$10.70	$10.05	3	0
10-23-2006	$9.11	$9.11	$9.11	1	0
10-22-2006	$10.71	$10.71	$10.69	2	0
10-21-2006	$10.69	$10.69	$10.69	1	0
10-20-2006	$10.70	$10.70	$10.70	1	0
10-19-2006	$11.50	$11.50	$11.07	2	0
10-18-2006	$12.50	$12.50	$11.76	2	0
10-17-2006	$13.00	$13.00	$13.00	1	0
10-16-2006	$12.50	$12.75	$10.00	28	0
10-15-2006	$10.00	$10.00	$9.99	68	0
10-14-2006	$10.00	$10.00	$10.00	35	0
10-13-2006	$10.00	$12.75	$10.00	24	0
9-30-2006	$14.51	$14.51	$14.51	1	0
9-28-2006	$14.55	$14.55	$14.55	1	0
9-23-2006	$14.99	$15.85	$13.99	5	0
9-17-2006	$14.10	$16.05	$14.10	2	0
9-14-2006	$16.50	-	-	0	1
9-3-2006	$16.50	$16.50	$16.50	1	0
8-29-2006	$17.49	$17.49	$17.49	1	0
8-26-2006	$16.61	$16.61	$16.61	1	0
8-25-2006	$16.01	$16.01	$16.01	1	0
8-24-2006	$17.01	$20.51	$17.01	2	0
8-22-2006	$16.55	$16.55	$16.55	1	0
8-15-2006	$16.51	$16.51	$16.51	1	0
8-13-2006	$16.40	$16.40	$16.40	1	0
8-10-2006	$15.92	$15.92	$15.92	3	0
8-7-2006	$16.50	$16.50	$15.75	2	0
8-6-2006	$15.50	$15.50	$15.50	1	0
7-28-2006	$16.50	-	-	0	1
7-27-2006	$16.50	$16.50	$16.50	1	0
7-19-2006	$16.50	$16.50	$16.50	1	0
7-14-2006	$22.00	$22.00	$22.00	1	0
7-13-2006	$20.61	$20.61	$20.61	1	0
7-12-2006	$19.00	$19.00	$19.00	1	0
7-8-2006	$18.70	$18.70	$18.70	1	0
7-3-2006	$18.09	$18.09	$18.09	1	0
7-2-2006	$19.31	$19.31	$19.31	1	0
6-24-2006	$19.50	$19.50	$19.50	1	0
6-11-2006	$19.16	$19.16	$19.16	1	0
6-4-2006	$19.16	$19.16	$19.16	1	0
5-21-2006	$20.00	$20.00	$20.00	1	0
5-16-2006	$19.95	$19.95	$19.95	1	0
5-10-2006	$15.05	$15.05	$15.05	1	0
5-1-2006	$17.50	$17.50	$17.50	1	0
4-19-2006	$19.01	$19.01	$19.01	1	0
4-18-2006	$16.66	$16.66	$16.66	1	0
4-12-2006	$20.49	$20.49	$20.49	1	0
4-11-2006	$19.99	$19.99	$19.99	1	0
4-9-2006	$20.55	$20.55	$20.55	1	0
4-7-2006	$22.00	$22.00	$22.00	1	0
4-4-2006	$20.88	$20.88	$20.88	1	0
4-2-2006	$21.76	$21.76	$21.76	1	0
3-30-2006	$20.00	$20.00	$20.00	1	0
3-27-2006	$20.00	$20.00	$20.00	3	0
3-26-2006	$20.00	$20.00	$20.00	1	0
3-25-2006	$21.10	$21.10	$21.10	1	0
3-21-2006	$18.87	$20.00	$18.87	2	0
3-18-2006	$20.56	$21.03	$20.56	2	0
3-13-2006	$26.25	$26.25	$26.25	1	0
3-8-2006	$27.00	-	-	0	1
3-6-2006	$27.00	$27.00	$27.00	1	0
3-2-2006	$26.50	$26.50	$26.50	1	0
2-27-2006	$25.95	$25.95	$25.95	1	0
2-26-2006	$23.00	$23.00	$23.00	1	0
2-20-2006	$23.50	$23.50	$23.50	1	0
2-7-2006	$23.50	$23.50	$23.50	1	0
2-2-2006	$23.35	$23.35	$23.35	1	0
1-31-2006	$24.03	$24.03	$24.03	1	0
1-30-2006	$23.00	$23.00	$23.00	1	0
1-29-2006	$23.00	$23.00	$23.00	1	0
1-26-2006	$22.64	$22.64	$22.64	1	0
1-25-2006	$23.97	$23.97	$21.50	3	0
1-19-2006	$21.30	$21.30	$21.30	1	0
1-12-2006	$22.92	$22.92	$22.92	1	0
1-11-2006	$24.07	$24.07	$24.07	1	0
1-4-2006	$23.99	$23.99	$23.99	1	0
1-3-2006	$23.50	-	-	0	1
1-1-2006	$23.50	$23.50	$22.50	2	0
12-31-2005	$23.50	$23.50	$23.50	1	0
12-24-2005	$20.00	$20.00	$20.00	1	0
12-23-2005	$22.00	$22.00	$20.49	2	0
12-19-2005	$23.79	$23.79	$23.79	1	0
12-17-2005	$24.11	$24.11	$24.11	1	0
12-8-2005	$24.50	$24.50	$24.50	1	0
12-6-2005	$21.50	$21.50	$21.50	1	0
12-3-2005	$27.00	$27.00	$27.00	1	0
11-30-2005	$23.63	$23.63	$23.63	1	0
11-23-2005	$24.00	$24.00	$24.00	1	0
11-17-2005	$23.75	$23.75	$23.50	2	0
11-13-2005	$23.51	$23.51	$23.51	1	0
11-12-2005	$23.00	$23.00	$23.00	1	0
11-11-2005	$23.02	-	-	0	1
11-6-2005	$23.02	$23.02	$23.02	1	0
11-2-2005	$22.52	$22.52	$22.52	1	0
10-12-2005	$23.75	$23.75	$23.75	1	0
10-9-2005	$23.50	$23.50	$23.50	1	0
10-5-2005	$24.00	$24.00	$24.00	1	0
10-4-2005	$24.76	$24.76	$24.76	1	0
10-1-2005	$24.02	$24.02	$24.02	1	0
9-28-2005	$24.50	$24.50	$24.50	2	0
9-25-2005	$24.50	$24.50	$24.50	1	0
9-17-2005	$24.00	$24.00	$24.00	1	0
8-31-2005	$23.60	$23.60	$23.60	1	0
8-27-2005	$24.00	$24.00	$24.00	1	0
8-10-2005	$25.02	$25.02	$25.02	1	0
8-3-2005	$22.50	$22.50	$22.50	1	0
8-1-2005	$24.00	$24.00	$24.00	1	0
7-28-2005	$22.07	$22.07	$22.07	1	0
7-19-2005	$22.00	$22.00	$22.00	6	0
7-16-2005	$24.19	$24.19	$24.19	1	0
7-9-2005	$24.07	$24.07	$24.07	1	0
6-21-2005	$23.50	$23.50	$23.50	1	0
6-19-2005	$23.23	$24.99	$23.00	4	0
6-16-2005	$22.01	$22.01	$22.01	1	0
6-15-2005	$23.90	$23.90	$23.90	1	0
6-13-2005	$19.09	$19.09	$19.09	1	0
6-5-2005	$22.00	$22.00	$22.00	1	0
5-31-2005	$23.69	$24.00	$23.69	2	0
5-30-2005	$22.00	$22.00	$22.00	1	0
5-25-2005	$22.21	$22.21	$22.21	1	0
5-24-2005	$20.40	$20.40	$20.40	1	1
5-22-2005	$24.03	$24.03	$24.03	1	1
5-15-2005	$27.95	$28.00	$26.89	5	0
5-9-2005	$26.99	$26.99	$26.99	1	0
5-7-2005	$25.50	$25.50	$25.50	1	0
5-2-2005	$25.50	$25.50	$25.50	2	0
5-1-2005	$20.50	$20.50	$20.50	1	0
4-29-2005	$26.00	$26.00	$26.00	1	0
4-28-2005	$25.49	$25.49	$25.49	1	0
4-26-2005	$27.20	$27.20	$27.20	1	0
4-25-2005	$26.80	$27.16	$26.80	2	0
4-22-2005	$28.03	$28.03	$28.03	1	0
4-18-2005	$26.00	$26.00	$26.00	1	0
4-16-2005	$25.50	$25.50	$25.50	1	0
4-14-2005	$25.50	$25.50	$25.50	2	0
4-5-2005	$29.05	-	-	0	1
4-4-2005	$29.05	$29.05	$29.05	1	0
4-2-2005	$29.05	$29.05	$29.05	1	0
4-1-2005	$31.50	$31.50	$31.50	1	0
3-31-2005	$29.05	$29.05	$29.05	2	0
3-28-2005	$29.00	$29.00	$29.00	1	0
3-26-2005	$31.75	$32.99	$31.75	3	0
3-25-2005	$30.75	$31.03	$30.75	4	0
3-24-2005	$32.33	$32.33	$31.25	2	0
3-22-2005	$31.25	$31.25	$31.25	2	0
3-21-2005	$31.00	$31.00	$31.00	1	0
3-20-2005	$33.00	$33.00	$33.00	3	0
3-19-2005	$34.00	$34.00	$34.00	1	0
3-18-2005	$33.03	$33.03	$33.03	1	0
3-17-2005	$33.76	$33.76	$33.55	6	0
3-14-2005	$34.99	$34.99	$34.99	2	0
3-13-2005	$34.33	$34.33	$33.99	6	0
3-12-2005	$33.99	$33.99	$33.99	2	0
3-11-2005	$31.95	$31.95	$31.95	3	0
3-10-2005	$33.00	$33.00	$32.99	3	0
3-8-2005	$33.99	$33.99	$31.99	5	0
3-7-2005	$31.99	$33.33	$31.99	3	0
3-6-2005	$31.00	$31.00	$29.26	4	0
3-3-2005	$30.00	$30.00	$24.99	5	0
2-23-2005	$25.00	$26.93	$25.00	4	0
2-20-2005	$24.99	$24.99	$24.99	2	0
2-18-2005	$25.00	$25.00	$22.50	2	0
2-13-2005	$20.50	$20.50	$20.50	1	0
2-8-2005	$21.42	$21.42	$20.13	6	0
2-7-2005	$19.41	$19.41	$19.41	1	0
2-3-2005	$20.95	$20.95	$20.95	1	0
2-1-2005	$20.00	$20.00	$20.00	1	0
1-31-2005	$21.99	$21.99	$21.49	5	0
1-28-2005	$21.99	$21.99	$19.49	4	0
1-25-2005	$19.99	$19.99	$19.99	3	0
1-18-2005	$20.00	$20.00	$20.00	1	0
1-16-2005	$20.00	$20.00	$20.00	1	0
1-14-2005	$20.00	$20.00	$20.00	1	0
1-10-2005	$17.50	$17.50	$17.50	1	0
1-9-2005	$16.00	$16.50	$16.00	2	0
1-8-2005	$14.00	$14.00	$14.00	3	0
1-7-2005	$15.00	$15.00	$15.00	1	0
1-5-2005	$15.00	$15.00	$15.00	1	0
12-27-2004	$13.00	$13.00	$13.00	1	0
12-25-2004	$12.65	$12.65	$12.65	1	0
12-20-2004	$12.50	$12.50	$12.50	1	0
12-14-2004	$12.55	$12.55	$12.55	25	0
12-2-2004	$12.55	$12.55	$12.55	1	0
11-28-2004	$12.50	$12.50	$12.50	2	0
11-24-2004	$12.60	$12.60	$12.60	1	0
11-23-2004	$13.15	$13.15	$13.15	1	0
11-20-2004	$13.15	$13.15	$13.15	1	0
11-18-2004	$13.00	$13.00	$13.00	1	0
10-27-2004	$13.00	$13.35	$13.00	2	0
10-24-2004	$13.18	$13.18	$13.18	1	0
10-21-2004	$13.38	$13.38	$13.38	1	0
10-20-2004	$13.47	$13.47	$13.47	1	0
10-19-2004	$13.25	$13.25	$13.25	1	0
10-8-2004	$13.25	$13.25	$13.25	1	0
10-4-2004	$11.00	$14.50	$11.00	3	0
10-1-2004	$14.00	$14.00	$14.00	2	0
9-29-2004	$14.00	$14.00	$14.00	1	0
9-15-2004	$14.00	$14.00	$14.00	13	0
9-11-2004	$14.00	$14.00	$14.00	1	0
9-8-2004	$14.25	$14.25	$14.25	2	0
9-5-2004	$13.50	$13.50	$12.95	2	0
9-4-2004	$12.55	$12.55	$12.55	1	0
9-1-2004	$14.05	$14.05	$14.05	1	0
8-31-2004	$14.00	$14.00	$14.00	3	0
8-28-2004	$12.11	$14.59	$12.11	2	0
8-27-2004	$14.09	$14.99	$14.09	2	0
8-26-2004	$14.02	$14.02	$14.02	1	0
8-18-2004	$14.50	$14.50	$14.50	1	0
8-17-2004	$13.50	$13.50	$13.50	1	0
8-15-2004	$15.80	$15.80	$15.80	1	0
8-13-2004	$10.00	$10.00	$10.00	1	0
8-9-2004	$14.59	$14.59	$14.59	1	0
7-31-2004	$14.76	$14.76	$14.76	1	0
7-29-2004	$15.34	$15.34	$15.34	1	0
7-28-2004	$15.33	$15.33	$15.33	1	0
7-24-2004	$14.75	$14.75	$14.75	1	0
7-19-2004	$15.27	$15.27	$15.27	1	0
7-14-2004	$15.27	$15.27	$15.27	1	0
7-12-2004	$16.05	$16.05	$16.05	1	0
7-10-2004	$15.27	$15.27	$15.27	1	0
7-5-2004	$16.99	$16.99	$16.99	1	0
7-2-2004	$16.99	$16.99	$16.99	1	0
6-29-2004	$18.25	$18.25	$18.25	1	0
6-27-2004	$16.49	$16.49	$16.49	1	0
6-24-2004	$16.60	$16.60	$16.60	1	0
6-23-2004	$17.77	$17.77	$17.77	1	0
6-19-2004	$17.34	$17.34	$17.34	1	0
6-6-2004	$17.97	$17.97	$17.97	1	0
6-5-2004	$17.55	$17.55	$16.64	2	0
6-2-2004	$18.62	-	-	0	2
5-30-2004	$18.62	$18.62	$18.62	1	0
5-19-2004	$18.00	$18.75	$18.00	4	0
5-16-2004	$19.01	$19.01	$19.01	1	0
5-13-2004	$19.00	$19.00	$19.00	1	0
5-12-2004	$18.75	$18.75	$18.75	5	0
5-9-2004	$19.25	$19.25	$19.25	1	0
5-8-2004	$18.50	$19.00	$16.33	8	0
5-7-2004	$19.65	$19.65	$19.65	6	0
5-6-2004	$18.75	$18.75	$18.75	1	0
5-1-2004	$19.47	$19.47	$19.47	1	0
4-30-2004	$18.50	$18.50	$18.50	1	0
4-28-2004	$20.35	$20.35	$20.35	4	0
4-27-2004	$20.35	$20.35	$20.35	1	0
4-25-2004	$23.00	$23.00	$20.00	3	0
4-24-2004	$19.05	$19.99	$19.05	8	0
4-22-2004	$20.25	$20.25	$20.25	1	0
4-17-2004	$20.15	$20.15	$20.15	2	0
4-16-2004	$18.62	$18.62	$18.62	1	0
4-14-2004	$17.75	$17.75	$17.75	1	0
4-12-2004	$15.27	$15.27	$15.27	1	0
4-10-2004	$18.50	$20.01	$18.50	2	0
4-8-2004	$21.60	$21.60	$21.60	1	0
4-1-2004	$24.75	$24.75	$24.75	3	0
3-31-2004	$24.75	$24.75	$23.99	4	0
3-30-2004	$19.77	$19.77	$19.77	2	0
3-29-2004	$19.50	$19.50	$19.50	1	0
3-27-2004	$19.99	$19.99	$19.98	3	0
3-25-2004	$15.50	$15.50	$15.50	1	0
3-21-2004	$17.03	$17.03	$17.03	1	0
3-20-2004	$18.50	$18.50	$17.98	3	0
3-19-2004	$17.05	$17.05	$17.05	1	0
3-16-2004	$16.50	$16.50	$16.50	1	0
3-15-2004	$17.00	$17.00	$17.00	1	0
3-14-2004	$15.00	$15.00	$15.00	1	0
3-12-2004	$16.75	$16.75	$16.75	1	0
3-9-2004	$14.80	$14.80	$13.13	3	0
3-7-2004	$16.61	$16.61	$16.60	3	0
3-4-2004	$16.50	$16.50	$16.50	1	0
3-3-2004	$17.00	$17.00	$16.76	2	0
2-29-2004	$16.54	$16.54	$16.35	2	0
2-27-2004	$16.50	$16.50	$16.50	1	0
2-26-2004	$18.77	$18.77	$18.77	1	0
2-25-2004	$18.57	$18.57	$17.99	2	0
2-24-2004	$17.99	$17.99	$17.99	1	0
2-23-2004	$17.76	$17.76	$17.76	1	0
2-22-2004	$20.25	$20.25	$17.25	2	0
2-21-2004	$17.99	$19.27	$17.99	2	0
2-20-2004	$17.30	$17.30	$17.30	1	0
2-19-2004	$16.75	$16.80	$16.75	2	0
2-18-2004	$17.28	$17.28	$17.28	1	0
2-16-2004	$16.78	$17.99	$16.78	4	0
2-15-2004	$16.78	$17.28	$16.78	5	0
2-13-2004	$17.00	$17.00	$16.75	3	0
2-12-2004	$16.75	$16.75	$15.20	2	0
2-11-2004	$16.66	$16.66	$16.66	1	0
2-10-2004	$14.70	$14.70	$14.70	1	0
2-9-2004	$16.62	$17.00	$16.25	4	0
2-8-2004	$16.50	$16.99	$16.50	4	0
2-7-2004	$14.10	$16.49	$14.10	2	1
2-6-2004	$15.02	$15.02	$15.02	2	0
2-5-2004	$16.38	$16.38	$16.18	2	1
2-4-2004	$14.50	$15.99	$13.80	17	0
2-3-2004	$13.75	$13.75	$13.75	1	0
2-2-2004	$13.76	$13.76	$13.76	1	0
2-1-2004	$15.52	$15.52	$13.63	5	0
1-31-2004	$13.72	$17.15	$13.72	3	0
1-30-2004	$16.25	$16.25	$13.30	4	0
1-28-2004	$16.05	$16.05	$15.18	2	0
1-27-2004	$15.00	$15.05	$15.00	3	0
1-26-2004	$14.75	$14.75	$13.12	8	0
1-25-2004	$13.28	$13.28	$13.28	2	0
1-24-2004	$12.62	$12.62	$12.62	1	0
1-23-2004	$11.27	$12.25	$11.27	3	0
1-22-2004	$12.78	$12.78	$11.60	3	0
1-21-2004	$13.01	$13.25	$11.61	5	0
1-20-2004	$11.62	$14.65	$11.54	10	0
1-19-2004	$13.50	$13.50	$13.50	1	0