Date	Last Price	High Price	Low Price	Volume	Expired
5-5-2013	$2.09	-	-	0	1
4-12-2013	$2.09	$2.09	$2.09	1	0
4-10-2013	$2.13	-	-	0	1
2-16-2013	$2.13	$2.13	$2.13	2	0
1-27-2013	$1.80	$1.80	$1.80	1	0
1-24-2013	$2.00	$2.00	$2.00	1	0
1-4-2013	$1.00	$1.00	$1.00	1	0
1-2-2013	$1.33	$1.33	$1.33	1	0
12-12-2012	$2.24	$2.24	$2.24	1	0
8-10-2012	$1.70	$1.70	$1.70	1	0
7-22-2012	$1.70	$1.70	$1.70	1	0
6-27-2012	$2.18	$2.18	$2.18	1	0
6-23-2012	$2.35	$2.35	$2.35	1	0
5-15-2012	$2.04	$2.04	$2.04	1	0
5-12-2012	$1.75	$1.75	$1.75	1	0
4-30-2012	$3.36	$3.36	$3.36	1	0
4-29-2012	$2.11	$2.11	$2.11	1	0
4-3-2012	$2.05	$2.05	$2.05	2	0
4-2-2012	$2.11	$2.11	$2.11	1	0
3-29-2012	$2.23	$2.23	$2.23	1	0
3-5-2012	$2.32	$2.32	$2.32	1	0
3-1-2012	$2.45	$2.45	$2.18	2	0
2-19-2012	$3.25	$3.25	$3.25	1	0
2-13-2012	$2.14	$2.14	$2.14	1	0
2-6-2012	$2.75	$2.75	$2.75	1	0
2-2-2012	$1.99	$1.99	$1.99	1	0
2-1-2012	$3.02	$3.02	$3.02	1	0
1-23-2012	$2.64	$2.64	$2.64	1	0
1-18-2012	$3.00	$3.00	$3.00	7	0
1-11-2012	$4.24	$4.24	$4.24	1	0
1-9-2012	$3.42	$3.42	$3.42	1	0
12-2-2011	$3.25	$3.25	$3.25	1	0
11-21-2011	$4.24	-	-	0	1
11-15-2011	$4.24	$4.24	$4.24	1	0
11-5-2011	$2.95	-	-	0	1
10-17-2011	$2.95	$2.95	$2.95	1	0
10-4-2011	$2.42	$2.42	$2.42	1	0
8-30-2011	$2.75	$2.75	$2.75	2	0
8-15-2011	$3.00	$3.00	$3.00	4	0
8-4-2011	$3.25	$3.25	$3.25	1	0
6-9-2011	$3.23	$3.23	$3.23	1	0
5-24-2011	$3.23	$3.23	$3.23	1	0
5-22-2011	$3.00	$3.00	$3.00	1	0
5-15-2011	$3.51	$3.51	$3.51	1	0
4-30-2011	$3.29	$3.29	$3.29	1	0
4-25-2011	$3.50	$3.50	$3.50	1	0
2-28-2011	$2.69	$2.69	$2.69	1	0
2-10-2011	$3.00	$3.00	$3.00	1	0
1-30-2011	$2.99	$2.99	$2.99	1	0
1-24-2011	$2.70	$2.70	$2.70	1	0
1-21-2011	$2.39	$2.39	$2.39	1	0
1-3-2011	$2.34	$2.34	$2.34	1	0
12-5-2010	$2.25	$2.25	$2.25	1	0
12-4-2010	$2.99	$2.99	$2.99	1	0
11-17-2010	$2.26	$2.26	$2.26	1	0
10-29-2010	$2.58	$2.58	$2.58	1	0
10-12-2010	$2.04	-	-	0	1
9-11-2010	$2.04	$2.15	$2.04	2	0
8-29-2010	$4.00	$4.00	$4.00	1	0
8-25-2010	$2.91	$2.91	$2.91	1	0
8-8-2010	$6.51	$6.51	$6.51	1	0
7-18-2010	$5.00	$5.00	$5.00	1	0
7-11-2010	$1.31	$1.31	$1.31	8	0
7-6-2010	$2.25	$2.25	$2.25	1	0
6-28-2010	$1.99	$1.99	$1.99	1	0
6-24-2010	$2.27	$2.27	$2.27	1	0
6-21-2010	$2.00	$2.00	$1.63	5	0
6-17-2010	$2.50	$2.50	$2.50	1	0
6-15-2010	$2.99	$2.99	$2.99	1	0
6-14-2010	$2.00	$2.00	$2.00	2	0
6-8-2010	$1.84	$1.84	$1.84	1	0
6-7-2010	$3.99	$3.99	$3.99	1	0
5-29-2010	$1.30	$1.30	$1.30	1	0
5-10-2010	$1.54	$1.54	$1.54	1	0
5-4-2010	$1.88	$1.88	$1.88	1	0
5-2-2010	$2.51	$2.51	$2.51	1	0
4-30-2010	$2.00	$2.00	$2.00	1	0
4-28-2010	$2.51	$2.51	$2.51	1	0
4-20-2010	$2.26	$2.26	$2.26	1	0
4-16-2010	$1.99	$1.99	$1.99	1	0
4-12-2010	$2.01	$2.01	$2.01	2	0
4-11-2010	$1.52	$2.05	$1.52	3	0
4-8-2010	$2.11	$2.11	$2.11	1	0
4-7-2010	$2.01	$2.01	$2.01	2	0
4-6-2010	$1.80	$2.47	$1.80	2	0
4-4-2010	$1.82	$2.01	$1.82	3	0
3-30-2010	$2.21	$2.21	$2.21	1	0
3-28-2010	$2.55	$2.55	$2.55	1	0
3-24-2010	$2.39	$2.39	$2.00	3	0
3-22-2010	$2.01	$2.01	$2.01	1	0
3-21-2010	$2.45	$2.45	$2.45	1	0
3-16-2010	$2.35	$2.35	$2.35	1	0
3-14-2010	$3.76	$3.76	$3.76	1	0
3-10-2010	$2.42	$2.42	$2.42	2	0
3-8-2010	$2.45	$2.45	$2.25	3	0
3-7-2010	$2.52	$2.52	$2.52	1	0
3-1-2010	$2.00	$2.00	$2.00	1	0
2-26-2010	$2.20	$2.20	$2.20	1	0
2-23-2010	$2.25	$2.25	$2.00	6	0
2-16-2010	$2.65	$2.65	$2.65	1	0
2-13-2010	$1.61	$1.61	$1.61	1	0
2-10-2010	$3.00	-	-	0	1
2-8-2010	$3.00	$3.00	$3.00	1	0
2-6-2010	$2.47	$2.47	$2.47	1	0
2-3-2010	$3.00	$3.01	$3.00	2	0
2-1-2010	$3.00	$3.00	$3.00	1	0
1-28-2010	$3.99	$3.99	$3.99	1	0
1-26-2010	$2.70	$2.70	$2.70	1	0
1-21-2010	$4.00	$4.00	$4.00	4	0
1-13-2010	$4.00	$4.00	$4.00	1	0
1-1-2010	$3.99	$3.99	$3.99	1	0
12-29-2009	$4.25	$4.25	$2.85	2	0
12-24-2009	$2.80	$2.80	$2.80	1	0
12-20-2009	$2.85	$2.85	$2.80	2	0
12-19-2009	$2.80	$2.80	$2.80	1	0
12-18-2009	$2.27	$4.20	$2.27	3	0
12-14-2009	$2.60	$2.60	$2.60	1	0
12-12-2009	$2.50	$2.50	$2.50	1	0
12-10-2009	$3.00	$3.00	$3.00	3	0
12-9-2009	$3.25	$3.28	$1.88	9	0
12-8-2009	$1.25	$1.25	$1.25	2	1
12-2-2009	$1.99	-	-	0	1
12-1-2009	$1.99	$1.99	$1.99	1	0
11-26-2009	$1.56	$1.56	$1.56	1	0
11-25-2009	$2.06	-	-	0	1
11-23-2009	$2.06	$2.06	$2.06	1	0
11-17-2009	$2.35	$2.35	$2.35	1	0
11-10-2009	$2.13	$2.13	$2.13	1	0
11-8-2009	$2.00	$2.00	$2.00	1	0
11-7-2009	$2.00	$2.00	$2.00	1	1
11-6-2009	$2.00	$2.00	$2.00	1	0
11-3-2009	$2.57	$2.57	$2.57	1	0
10-31-2009	$2.51	$2.51	$2.51	1	0
10-28-2009	$2.12	$2.12	$2.12	1	0
10-27-2009	$2.00	$2.00	$2.00	5	0
10-22-2009	$1.55	$1.55	$1.55	1	0
10-18-2009	$1.80	$1.80	$1.80	1	0
9-21-2009	$1.49	$1.49	$1.49	1	0
9-19-2009	$1.42	$1.42	$1.42	3	0
9-14-2009	$1.50	$1.55	$1.50	11	0
9-11-2009	$1.50	$1.75	$1.50	8	0
9-9-2009	$1.75	$1.75	$1.75	1	0
9-8-2009	$1.65	$1.65	$1.45	6	0
8-27-2009	$1.56	$1.56	$1.55	2	0
8-25-2009	$1.50	$1.50	$1.50	2	0
8-17-2009	$2.13	$2.13	$2.13	2	0
8-16-2009	$2.25	$2.25	$2.25	1	0
8-10-2009	$2.26	$2.50	$2.26	2	0
8-1-2009	$2.79	$2.79	$2.79	1	0
7-21-2009	$3.33	$3.33	$3.33	1	0
7-20-2009	$2.24	$2.24	$2.24	1	0
7-17-2009	$2.35	$2.35	$2.35	1	0
7-16-2009	$1.90	$1.90	$1.90	1	0
7-14-2009	$2.40	$2.40	$2.40	1	0
7-13-2009	$2.75	$2.75	$2.75	1	0
7-12-2009	$2.40	$2.40	$2.40	1	0
7-11-2009	$2.13	$2.50	$2.13	2	0
7-8-2009	$2.36	$2.36	$2.36	1	0
7-7-2009	$2.01	$2.01	$2.01	1	0
7-6-2009	$2.50	$2.50	$2.50	1	0
6-29-2009	$1.60	$2.45	$1.60	2	0
6-28-2009	$2.37	$2.37	$2.37	2	0
6-27-2009	$2.21	$2.21	$2.21	1	0
6-26-2009	$2.39	$2.39	$2.26	4	0
6-25-2009	$2.26	$2.26	$2.26	1	0
6-20-2009	$2.50	$2.50	$2.50	1	0
6-19-2009	$1.90	$1.90	$1.90	5	0
6-17-2009	$2.50	$3.69	$2.50	2	0
6-16-2009	$3.34	$3.34	$2.71	2	0
6-15-2009	$3.99	$3.99	$2.03	5	0
6-14-2009	$2.10	$2.10	$2.10	1	0
6-10-2009	$2.10	$2.10	$2.10	1	0
5-31-2009	$2.25	$2.25	$2.25	1	0
5-29-2009	$2.25	$2.70	$2.25	2	0
5-25-2009	$2.27	$2.27	$2.27	1	0
5-14-2009	$2.07	$2.07	$2.07	1	0
5-13-2009	$2.29	$2.29	$2.29	1	0
5-9-2009	$2.34	$2.34	$2.27	2	0
5-8-2009	$2.09	-	-	0	1
5-5-2009	$2.09	$2.09	$2.09	1	0
5-4-2009	$1.90	$1.90	$1.90	1	0
4-30-2009	$2.34	$2.34	$2.34	1	0
4-26-2009	$2.00	$2.00	$2.00	1	0
4-18-2009	$2.00	$2.00	$2.00	1	0
4-15-2009	$2.00	$2.40	$2.00	2	0
4-11-2009	$2.32	$2.32	$2.32	1	0
4-10-2009	$2.25	$2.25	$2.25	1	0
4-9-2009	$2.34	$2.34	$2.34	2	0
4-6-2009	$2.39	$2.39	$2.39	1	0
4-5-2009	$2.40	$2.40	$2.40	4	1
3-31-2009	$2.30	$2.30	$2.30	1	0
3-30-2009	$2.40	$2.40	$2.40	2	0
3-29-2009	$2.55	$2.55	$2.55	1	1
3-27-2009	$2.55	$2.55	$2.55	1	0
3-25-2009	$2.60	$2.60	$2.60	1	0
3-24-2009	$2.55	$2.55	$2.55	1	0
3-22-2009	$3.25	$3.25	$2.55	2	0
3-21-2009	$2.34	$2.55	$2.34	3	0
3-20-2009	$2.79	$2.79	$2.79	1	0
3-18-2009	$2.61	$2.61	$2.61	1	0
3-17-2009	$2.34	$2.34	$2.34	1	0
3-16-2009	$2.34	$2.99	$2.34	4	0
3-14-2009	$2.75	$2.79	$2.75	2	0
3-13-2009	$2.34	$2.76	$2.34	2	0
3-12-2009	$2.34	$3.09	$2.34	2	0
3-10-2009	$3.13	$3.13	$3.13	1	0
3-9-2009	$3.38	$3.38	$3.38	1	0
3-8-2009	$2.34	$3.10	$2.34	2	0
3-7-2009	$2.59	$2.59	$2.59	1	0
3-6-2009	$2.50	$2.50	$2.50	2	0
3-5-2009	$3.55	$3.55	$3.55	1	0
3-4-2009	$3.10	$4.99	$3.09	4	0
3-1-2009	$3.25	$3.25	$3.25	1	1
2-24-2009	$3.40	$3.40	$2.60	3	0
2-22-2009	$4.60	$4.60	$4.60	1	0
2-21-2009	$2.85	$3.25	$2.35	5	0
2-20-2009	$3.49	$3.50	$3.25	4	0
2-19-2009	$3.00	$3.00	$3.00	1	0
2-18-2009	$4.50	$4.50	$4.50	1	0
2-17-2009	$3.25	$3.25	$3.25	1	0
2-16-2009	$3.40	$3.99	$2.60	4	0
2-15-2009	$3.50	$3.50	$2.85	2	0
2-14-2009	$3.30	$3.50	$3.30	3	1
2-13-2009	$3.76	$3.76	$3.31	3	0
2-12-2009	$2.33	$3.99	$2.33	4	0
2-10-2009	$3.75	-	-	0	1
2-8-2009	$3.75	$3.75	$3.65	3	0
2-7-2009	$7.50	$7.50	$3.25	3	0
2-6-2009	$3.36	$3.36	$3.36	1	0
2-5-2009	$3.51	$3.51	$3.37	3	0
2-4-2009	$3.76	$3.76	$3.76	1	0
2-3-2009	$2.76	$2.76	$2.76	1	0
2-1-2009	$3.35	$4.78	$3.33	5	0
1-31-2009	$4.07	$5.60	$4.07	5	0
1-30-2009	$4.25	$4.25	$4.25	1	0
1-29-2009	$4.36	$7.01	$4.36	4	0
1-28-2009	$4.85	$6.51	$4.85	3	0
1-27-2009	$4.85	$5.05	$4.83	3	0
1-26-2009	$4.85	$4.85	$4.85	1	0
1-25-2009	$4.26	$7.55	$4.26	5	0
1-24-2009	$4.53	$4.53	$4.53	1	0
1-23-2009	$4.55	$4.55	$4.55	1	0
1-22-2009	$4.67	$4.67	$4.67	1	0
1-21-2009	$4.42	$4.42	$4.42	4	0
1-20-2009	$5.99	$5.99	$4.43	2	0
1-19-2009	$4.25	$4.25	$3.30	3	0
1-18-2009	$3.30	$3.30	$3.30	1	0
1-17-2009	$3.21	$3.21	$3.21	3	0
1-16-2009	$3.99	$3.99	$3.99	1	0
1-15-2009	$3.30	$3.30	$3.30	1	0
1-12-2009	$3.30	-	-	0	1
1-7-2009	$3.30	$3.30	$3.30	1	0
1-5-2009	$3.95	$3.95	$3.95	1	0
1-1-2009	$3.50	$3.50	$3.50	1	0
12-23-2008	$3.98	$3.98	$3.98	1	0
12-22-2008	$3.98	$3.98	$3.98	2	0
12-19-2008	$3.12	$3.12	$3.12	1	0
12-18-2008	$3.12	$3.12	$3.12	1	0
12-14-2008	$3.05	$3.05	$3.05	2	0
12-13-2008	$3.05	$3.05	$3.05	1	0
12-12-2008	$3.26	$3.26	$3.26	1	0
12-9-2008	$3.51	$3.51	$3.50	3	0
12-8-2008	$3.51	$4.00	$3.51	2	0
12-3-2008	$3.50	$3.50	$3.50	1	0
12-2-2008	$3.38	$3.51	$3.38	2	0
11-30-2008	$3.65	$3.65	$3.65	1	0
11-25-2008	$3.26	$3.26	$3.26	1	0
11-21-2008	$3.70	$3.70	$3.70	1	0
11-20-2008	$3.02	$3.02	$3.02	1	0
11-16-2008	$3.85	$3.85	$3.85	1	0
11-9-2008	$3.83	$3.83	$3.83	1	0
10-9-2008	$3.50	$3.50	$3.50	1	0
10-5-2008	$3.52	$3.52	$3.52	1	0
10-3-2008	$4.50	$4.50	$4.50	1	0
10-2-2008	$3.75	$3.99	$3.75	2	0
9-30-2008	$3.09	$4.27	$3.09	3	0
9-29-2008	$3.93	$3.93	$3.93	1	0
9-28-2008	$3.10	$3.10	$3.10	1	0
9-27-2008	$4.33	$4.33	$4.33	1	0
9-21-2008	$3.21	$3.21	$3.21	1	0
9-20-2008	$3.50	$3.50	$3.50	2	0
9-18-2008	$3.54	$3.54	$3.54	1	0
9-17-2008	$3.25	$3.25	$3.25	2	0
9-14-2008	$3.50	$3.50	$3.50	1	0
9-12-2008	$3.50	$3.50	$3.50	1	0
9-1-2008	$3.75	$3.75	$3.75	2	0
8-31-2008	$4.25	$4.50	$4.25	2	0
8-23-2008	$4.25	$4.25	$3.85	2	0
8-15-2008	$4.50	$4.50	$4.50	1	0
8-14-2008	$4.25	$4.25	$4.25	2	0
8-4-2008	$3.76	$3.76	$3.76	1	0
7-29-2008	$3.81	$3.81	$3.81	1	0
7-26-2008	$4.65	$4.65	$4.65	2	0
7-21-2008	$3.35	$3.35	$3.35	1	0
7-7-2008	$3.17	$3.41	$3.17	4	0
7-2-2008	$3.65	$3.65	$3.65	1	0
6-27-2008	$3.91	$3.91	$3.91	1	0
6-26-2008	$3.30	$3.30	$3.30	1	0
6-23-2008	$3.30	$3.30	$3.30	1	0
6-22-2008	$3.59	$3.59	$3.58	2	0
6-21-2008	$7.26	$7.26	$7.26	1	0
6-20-2008	$3.85	$3.85	$3.85	2	0
6-19-2008	$3.37	$3.75	$3.25	4	0
6-17-2008	$3.26	$3.26	$3.26	1	0
6-16-2008	$3.13	$3.26	$3.13	2	0
6-15-2008	$3.70	$3.70	$3.70	2	0
6-14-2008	$3.25	$3.25	$3.25	1	0
6-11-2008	$3.00	$4.63	$3.00	3	0
6-9-2008	$3.95	$3.95	$3.70	3	0
6-7-2008	$4.22	$4.22	$3.70	2	1
6-6-2008	$3.33	$3.33	$3.33	1	0
6-5-2008	$3.90	$3.90	$3.90	2	0
6-4-2008	$3.41	$3.63	$3.41	3	0
6-3-2008	$3.47	$3.47	$3.47	1	0
6-1-2008	$3.81	$3.81	$3.81	1	0
5-28-2008	$3.81	$3.81	$3.81	1	0
5-26-2008	$3.72	$3.72	$3.72	2	0
5-23-2008	$3.91	$3.91	$3.91	1	0
5-22-2008	$3.52	$3.52	$3.52	1	0
5-19-2008	$3.00	$3.00	$3.00	1	0
5-18-2008	$3.25	$3.50	$3.25	3	0
5-17-2008	$3.25	$3.25	$3.25	3	0
5-15-2008	$3.45	$4.01	$3.45	2	0
5-14-2008	$4.01	$4.01	$4.01	1	0
5-12-2008	$3.50	$3.50	$3.50	1	0
5-11-2008	$3.26	$3.26	$3.26	1	0
5-10-2008	$3.59	$3.59	$3.59	1	0
5-9-2008	$3.59	$3.59	$3.59	1	0
5-7-2008	$3.57	$3.85	$3.57	3	0
5-5-2008	$3.50	$3.50	$3.01	2	0
5-2-2008	$3.84	$3.84	$3.84	1	0
5-1-2008	$3.65	$3.65	$3.65	2	0
4-30-2008	$3.81	$3.81	$3.81	1	0
4-28-2008	$3.25	$3.25	$3.25	1	0
4-27-2008	$3.41	$3.41	$3.41	1	0
4-26-2008	$2.50	$2.50	$2.50	2	0
4-24-2008	$3.31	$3.81	$3.31	2	0
4-22-2008	$3.34	$3.34	$3.34	1	0
4-20-2008	$3.61	$3.61	$3.26	2	0
4-19-2008	$3.50	$3.75	$3.50	3	0
4-17-2008	$3.76	$3.76	$3.76	1	0
4-14-2008	$3.91	$3.91	$3.81	2	0
4-13-2008	$3.25	$3.32	$3.25	4	0
4-11-2008	$3.58	$3.58	$3.58	1	0
4-7-2008	$3.25	$3.25	$3.25	1	0
4-5-2008	$3.26	$4.06	$3.26	5	0
4-4-2008	$3.81	$3.81	$3.81	1	0
4-2-2008	$4.00	$4.00	$3.34	2	0
4-1-2008	$3.73	$3.73	$3.73	1	0
3-31-2008	$3.73	$3.98	$3.15	3	0
3-30-2008	$4.25	$4.25	$3.73	4	0
3-29-2008	$4.09	$4.09	$3.61	2	0
3-28-2008	$3.77	$3.77	$3.65	2	0
3-26-2008	$4.18	$4.18	$4.18	1	0
3-25-2008	$4.00	$4.38	$4.00	3	0
3-24-2008	$4.25	$4.25	$3.33	5	0
3-23-2008	$4.07	$4.08	$4.00	5	0
3-22-2008	$3.79	$4.04	$3.79	2	0
3-18-2008	$3.99	$3.99	$3.99	1	0
3-17-2008	$4.27	$4.27	$3.03	2	0
3-16-2008	$4.60	$4.75	$4.04	3	0
3-15-2008	$3.95	$4.00	$3.95	2	0
3-14-2008	$4.00	$4.24	$4.00	4	0
3-13-2008	$4.00	$4.18	$4.00	4	0
3-12-2008	$4.65	$4.65	$4.21	2	0
3-11-2008	$4.26	$4.26	$3.99	2	0
3-10-2008	$4.03	$4.03	$4.00	3	1
3-9-2008	$5.00	$5.00	$4.00	3	0
3-8-2008	$4.02	$4.02	$3.55	2	1
3-6-2008	$4.29	$4.39	$4.02	6	0
3-5-2008	$4.03	$4.27	$4.03	2	1
3-4-2008	$4.75	$4.75	$4.75	1	0
3-3-2008	$4.50	$4.50	$4.22	12	0
3-2-2008	$5.10	$5.10	$3.86	4	0
3-1-2008	$4.29	$4.29	$4.18	2	0
2-29-2008	$4.50	$4.50	$4.21	7	0
2-28-2008	$3.75	$6.00	$3.75	3	0
2-27-2008	$3.95	$5.10	$3.80	9	0
2-26-2008	$4.30	$4.61	$3.91	8	0
2-25-2008	$4.28	$4.28	$3.99	3	0
2-24-2008	$4.05	$4.80	$4.05	4	0
2-23-2008	$4.24	$4.35	$3.89	3	0
2-22-2008	$3.80	$4.84	$3.80	11	1
2-21-2008	$4.73	$5.81	$3.81	11	0
2-20-2008	$4.30	$6.50	$4.05	38	0