Date	Last Price	High Price	Low Price	Volume	Expired
4-5-2013	$5.74	$5.74	$5.74	1	0
3-26-2013	$4.50	$4.50	$4.50	1	0
3-25-2013	$3.27	-	-	0	1
3-17-2013	$3.27	$3.27	$3.27	1	0
3-2-2013	$4.36	$4.36	$4.36	1	0
2-19-2013	$5.61	$5.61	$5.61	1	0
2-7-2013	$4.25	$4.25	$4.25	1	0
1-12-2013	$3.74	$3.74	$3.74	1	0
12-9-2012	$4.36	$4.36	$4.36	1	0
10-11-2012	$5.20	$5.20	$5.20	2	0
9-24-2012	$7.50	$7.50	$7.50	1	0
8-21-2012	$6.99	$6.99	$6.99	1	0
8-16-2012	$5.76	$5.76	$5.76	1	0
8-9-2012	$6.99	$6.99	$6.99	1	0
8-2-2012	$5.75	$5.75	$5.75	1	0
7-23-2012	$4.55	$4.55	$4.55	1	0
7-9-2012	$5.99	$5.99	$5.99	1	0
6-26-2012	$5.23	$5.23	$4.80	2	0
6-20-2012	$5.00	$5.00	$5.00	1	0
6-12-2012	$4.75	$4.75	$4.75	1	0
6-11-2012	$3.03	$3.03	$3.03	1	0
6-9-2012	$3.37	$3.37	$3.37	1	0
6-2-2012	$3.24	$3.24	$3.24	1	0
6-1-2012	$5.28	$5.28	$5.28	1	0
5-27-2012	$5.50	$5.50	$5.50	1	0
5-21-2012	$5.50	$5.50	$5.50	1	0
4-5-2012	$5.61	$5.61	$5.61	1	0
4-3-2012	$6.99	$6.99	$6.99	1	0
3-18-2012	$6.51	$6.51	$6.51	1	0
3-10-2012	$4.25	$4.25	$4.25	1	0
3-6-2012	$4.25	$4.25	$4.25	7	0
3-4-2012	$4.27	$4.27	$4.27	3	0
3-1-2012	$5.61	$5.61	$5.61	1	0
2-22-2012	$5.59	$5.99	$5.59	3	0
2-18-2012	$5.60	$5.60	$5.60	1	0
2-17-2012	$4.99	$4.99	$4.99	1	0
2-16-2012	$4.25	-	-	0	1
2-10-2012	$4.25	$4.25	$4.25	1	0
2-9-2012	$4.50	$4.50	$4.50	3	0
2-3-2012	$6.50	-	-	0	1
2-1-2012	$6.50	$6.50	$6.50	1	0
1-26-2012	$4.95	$4.95	$3.69	2	0
1-24-2012	$3.57	$3.57	$3.57	1	0
1-22-2012	$3.26	$3.26	$3.26	1	0
1-20-2012	$4.25	$4.25	$4.25	1	0
1-17-2012	$3.33	$3.33	$3.33	1	0
1-15-2012	$3.80	$3.80	$3.80	1	0
1-9-2012	$4.00	$4.00	$4.00	1	0
12-11-2011	$5.61	$5.61	$5.61	1	0
11-20-2011	$5.16	-	-	0	1
11-13-2011	$5.16	$5.16	$5.16	1	0
11-7-2011	$6.04	$6.04	$6.04	1	0
10-31-2011	$5.70	$5.70	$5.70	1	0
10-15-2011	$6.85	$6.85	$6.85	1	0
10-4-2011	$7.28	$7.28	$7.28	1	0
10-3-2011	$6.75	$6.75	$6.75	1	0
9-28-2011	$6.75	$6.75	$6.71	2	0
9-22-2011	$9.00	$9.00	$9.00	1	0
9-15-2011	$7.00	$7.00	$7.00	1	0
8-27-2011	$7.49	$9.99	$7.49	5	0
8-12-2011	$7.49	$7.49	$7.49	1	0
8-4-2011	$6.21	$6.21	$6.21	1	0
8-1-2011	$9.38	$9.38	$9.38	1	0
7-24-2011	$5.54	$5.54	$5.54	1	0
7-20-2011	$10.50	$10.50	$10.50	1	0
7-8-2011	$3.99	$3.99	$3.99	1	0
6-27-2011	$3.76	$3.76	$3.76	1	0
6-26-2011	$4.36	$4.36	$4.36	1	0
6-6-2011	$4.49	$4.49	$4.49	1	0
5-9-2011	$3.99	$3.99	$3.99	1	0
4-27-2011	$3.00	$3.00	$3.00	1	0
4-23-2011	$4.00	$4.00	$4.00	1	0
4-19-2011	$5.75	$5.75	$5.75	1	0
4-10-2011	$4.99	$4.99	$4.99	1	0
3-17-2011	$4.92	$4.92	$4.92	1	0
3-9-2011	$3.98	$3.98	$3.98	1	0
1-23-2011	$4.23	$4.23	$4.23	1	0
1-20-2011	$3.58	$3.58	$3.58	1	0
1-18-2011	$4.23	$4.23	$4.23	1	0
12-29-2010	$3.50	$3.50	$3.50	1	0
12-16-2010	$3.50	$3.50	$3.50	1	0
12-11-2010	$3.75	$3.75	$3.75	1	0
11-28-2010	$3.75	$3.75	$3.75	1	0
11-17-2010	$3.58	$3.58	$3.58	1	0
11-16-2010	$4.00	$4.00	$2.98	2	0
10-31-2010	$4.23	$4.23	$4.23	1	0
10-28-2010	$3.69	-	-	0	1
10-24-2010	$3.69	$3.69	$3.69	1	0
10-21-2010	$3.99	$3.99	$3.99	1	0
10-5-2010	$2.50	$2.50	$2.50	1	0
10-1-2010	$2.74	$2.74	$2.74	1	0
9-26-2010	$8.00	$8.00	$8.00	1	0
9-25-2010	$3.25	$3.25	$3.25	1	0
9-20-2010	$3.00	$3.00	$3.00	1	0
9-19-2010	$3.00	$3.00	$3.00	1	0
8-30-2010	$2.75	$2.75	$2.75	1	0
8-16-2010	$3.00	$3.00	$3.00	1	0
8-12-2010	$4.89	$4.89	$4.89	1	0
8-5-2010	$4.75	$4.75	$4.75	1	0
8-4-2010	$4.75	$4.75	$4.75	1	0
7-29-2010	$5.51	$5.51	$5.51	1	0
7-23-2010	$4.19	$4.20	$4.19	2	0
7-19-2010	$4.00	$4.00	$4.00	1	0
7-18-2010	$4.70	$4.70	$4.50	2	0
7-17-2010	$3.91	$3.91	$3.91	1	0
7-15-2010	$3.02	$3.02	$3.02	3	0
7-14-2010	$3.99	-	-	0	1
7-13-2010	$3.99	$3.99	$3.99	1	0
7-12-2010	$6.00	$6.00	$5.91	2	0
7-11-2010	$4.50	$4.50	$3.99	2	0
7-9-2010	$4.05	$4.05	$4.05	1	0
7-7-2010	$5.57	$5.57	$5.57	1	0
7-5-2010	$4.99	$4.99	$4.00	2	0
7-4-2010	$5.99	$6.49	$5.55	3	0
7-3-2010	$5.77	$5.77	$5.77	1	0
7-2-2010	$5.00	$5.18	$5.00	2	0
6-30-2010	$5.50	$5.50	$5.50	1	0
6-28-2010	$6.38	$6.38	$6.38	1	0
6-27-2010	$5.92	$5.92	$5.92	3	0
6-26-2010	$5.44	$5.44	$5.44	1	0
6-20-2010	$6.27	$6.27	$6.27	1	0
6-19-2010	$6.65	$6.65	$6.65	1	1
6-18-2010	$6.25	$7.10	$6.25	2	0
6-16-2010	$6.17	$6.17	$6.17	1	0
6-8-2010	$6.27	$6.27	$6.27	1	0
6-6-2010	$6.69	$6.69	$6.69	1	0
6-3-2010	$6.90	$6.90	$6.90	1	0
5-31-2010	$6.00	$6.00	$6.00	1	0
5-30-2010	$5.90	$5.90	$5.90	1	0
5-29-2010	$7.27	$7.27	$7.27	1	0
5-24-2010	$7.05	$7.05	$7.05	1	0
5-23-2010	$10.50	$10.50	$10.50	1	0
5-18-2010	$7.48	$7.48	$7.48	1	0
5-12-2010	$6.50	$6.50	$6.50	1	0
5-9-2010	$8.03	$8.03	$8.03	1	0
5-4-2010	$7.50	$7.50	$7.50	1	0
5-3-2010	$7.00	$7.00	$7.00	1	0
5-2-2010	$7.00	$7.00	$7.00	1	0
4-28-2010	$7.45	$7.45	$7.45	1	0
4-18-2010	$7.28	$7.28	$7.28	1	0
4-10-2010	$7.27	$7.27	$7.27	1	0
4-9-2010	$7.27	$8.00	$7.27	2	0
4-8-2010	$6.55	$6.55	$6.55	1	0
4-7-2010	$7.83	$7.83	$7.83	1	0
3-31-2010	$7.55	$7.55	$7.55	1	0
3-29-2010	$7.83	$7.83	$7.83	1	0
3-27-2010	$7.85	$7.85	$7.10	2	0
3-25-2010	$7.20	$8.52	$6.89	5	0
3-24-2010	$6.89	$6.89	$6.89	2	0
3-22-2010	$7.83	$7.83	$7.15	6	0
3-21-2010	$7.00	$8.68	$7.00	2	0
3-17-2010	$8.38	$8.38	$8.38	1	0
3-15-2010	$8.80	$8.80	$8.80	1	0
3-1-2010	$7.80	$7.80	$7.80	1	0
2-28-2010	$9.16	$9.16	$9.16	1	0
2-24-2010	$7.70	$7.70	$7.70	1	0
2-23-2010	$7.70	$7.75	$7.70	2	0
2-18-2010	$7.49	$7.49	$7.49	1	0
2-14-2010	$6.51	$8.20	$6.51	3	0
2-12-2010	$7.51	$7.51	$7.51	1	0
2-9-2010	$9.51	$9.51	$9.51	1	0
2-6-2010	$8.27	$8.27	$8.27	1	0
2-5-2010	$7.22	$7.22	$7.22	4	0
2-1-2010	$6.50	$8.20	$6.50	2	0
1-23-2010	$8.35	$8.35	$8.35	1	0
1-20-2010	$8.15	$8.15	$8.15	1	0
1-16-2010	$7.50	$7.50	$6.84	2	0
1-15-2010	$9.26	$9.26	$9.26	1	0
1-14-2010	$7.95	$7.95	$7.95	1	0
1-11-2010	$8.50	$8.50	$8.50	1	0
1-10-2010	$7.20	$8.50	$7.20	2	0
1-9-2010	$5.70	$5.75	$5.70	20	0
1-8-2010	$5.85	$6.50	$5.60	7	0
1-7-2010	$6.00	$6.00	$6.00	5	0
1-4-2010	$7.20	$7.50	$7.20	2	0
1-3-2010	$6.00	$6.00	$6.00	1	0
12-28-2009	$8.27	$8.27	$8.27	1	0
12-21-2009	$8.27	$8.27	$7.95	2	0
12-19-2009	$8.51	$8.51	$8.51	1	0
12-15-2009	$6.96	$10.50	$6.96	2	0
12-14-2009	$7.70	$7.70	$7.70	10	0
12-13-2009	$6.90	$6.90	$6.90	1	0
12-11-2009	$7.50	$7.50	$7.50	1	0
12-10-2009	$6.14	$7.05	$6.14	6	0
12-9-2009	$7.90	$7.95	$7.90	4	0
12-8-2009	$7.94	$7.99	$5.96	6	0
12-5-2009	$5.52	$5.52	$5.52	1	0
12-4-2009	$5.19	$5.19	$5.19	1	0
12-2-2009	$5.15	$5.15	$5.15	1	0
11-28-2009	$4.95	$6.26	$4.95	3	0
11-20-2009	$6.38	$6.38	$6.38	1	0
11-8-2009	$4.80	$5.25	$4.75	4	0
11-1-2009	$4.98	$4.98	$4.98	1	0
10-30-2009	$10.11	$10.11	$10.11	1	0
10-27-2009	$4.88	$4.88	$4.88	1	0
10-23-2009	$5.25	$5.75	$5.25	2	0
10-21-2009	$4.75	$4.75	$3.89	3	0
10-16-2009	$8.50	$8.50	$8.50	1	0
10-13-2009	$4.24	$4.24	$4.24	1	0
10-12-2009	$2.80	$2.80	$2.80	2	0
10-7-2009	$4.76	$4.76	$4.76	1	0
10-1-2009	$5.02	$5.02	$5.02	1	0
9-29-2009	$3.25	$3.25	$3.25	1	0
9-25-2009	$2.95	$2.95	$2.95	1	0
9-24-2009	$2.44	$2.44	$2.44	1	0
9-23-2009	$2.35	$2.35	$2.35	2	0
9-22-2009	$2.35	$2.35	$2.35	1	0
9-17-2009	$2.35	$2.35	$2.35	1	0
9-14-2009	$2.79	$2.79	$2.79	2	0
9-9-2009	$2.85	$2.85	$2.85	1	0
9-8-2009	$2.38	$2.38	$2.38	1	0
9-7-2009	$2.47	$2.47	$2.47	1	0
9-5-2009	$2.23	$3.00	$2.23	2	1
8-27-2009	$3.08	$3.08	$2.99	3	0
8-26-2009	$2.64	$2.64	$2.51	4	0
8-25-2009	$2.85	$2.85	$2.85	1	0
8-23-2009	$2.89	$2.89	$2.89	1	0
8-21-2009	$2.68	$2.70	$2.68	2	0
8-19-2009	$3.42	$3.42	$3.42	4	0
8-17-2009	$2.70	$2.70	$2.70	1	0
8-11-2009	$2.92	$2.92	$2.92	1	0
8-6-2009	$2.75	$2.75	$2.75	2	0
8-3-2009	$3.51	$3.51	$3.51	1	0
7-28-2009	$3.51	$3.51	$3.51	1	0
7-24-2009	$3.13	$3.13	$3.13	1	0
7-23-2009	$3.82	$3.82	$3.82	1	0
7-21-2009	$3.82	$3.82	$3.50	2	0
7-18-2009	$4.63	$4.63	$4.63	2	0
7-16-2009	$3.33	$3.33	$3.33	1	0
7-13-2009	$2.85	$2.85	$2.85	1	0
7-9-2009	$4.94	$4.94	$4.94	1	0
7-7-2009	$4.00	$4.00	$4.00	1	0
7-6-2009	$3.70	$3.70	$3.70	1	0
7-5-2009	$5.39	$5.39	$5.39	1	0
7-1-2009	$3.81	$3.81	$3.81	1	0
6-30-2009	$5.09	$5.09	$4.27	2	0
6-29-2009	$3.35	$3.35	$3.35	1	1
6-22-2009	$3.35	$3.35	$3.35	1	0
6-21-2009	$5.51	$5.51	$5.51	1	0
6-20-2009	$6.01	$6.01	$6.01	1	0
6-19-2009	$7.88	$7.88	$6.19	7	0
6-16-2009	$5.25	$5.25	$5.25	1	0
6-11-2009	$4.09	$4.09	$4.09	4	0
6-9-2009	$6.24	$6.24	$5.99	3	0
6-8-2009	$5.99	$5.99	$5.99	1	0
6-6-2009	$5.99	$5.99	$5.99	1	0
6-4-2009	$5.70	$6.32	$5.70	3	0
6-2-2009	$4.04	$4.04	$4.04	1	0
6-1-2009	$5.75	$5.75	$4.99	2	0
5-26-2009	$5.60	$5.75	$5.60	2	0
5-25-2009	$6.19	$6.19	$6.14	2	0
5-24-2009	$6.12	$6.12	$6.12	1	0
5-22-2009	$6.00	$6.00	$6.00	1	0
5-19-2009	$6.59	$6.59	$6.59	1	0
5-17-2009	$6.75	$6.75	$6.75	1	0
5-13-2009	$5.36	$5.36	$5.36	1	0
5-11-2009	$5.40	$5.40	$5.40	1	0
5-7-2009	$5.00	$5.00	$5.00	1	0
5-3-2009	$6.54	$6.54	$6.54	1	0
5-1-2009	$6.01	$6.01	$6.01	1	0
4-30-2009	$6.00	$6.00	$6.00	1	0
4-26-2009	$6.18	$6.18	$6.18	1	0
4-25-2009	$7.00	$7.00	$7.00	1	0
4-24-2009	$7.39	$7.39	$6.15	3	0
4-18-2009	$7.09	$7.09	$7.09	1	0
4-14-2009	$3.25	$5.52	$3.25	3	0
4-11-2009	$4.80	$4.80	$4.80	1	0
4-5-2009	$5.53	$5.99	$5.53	3	0
4-2-2009	$5.15	$6.23	$5.15	2	0
3-30-2009	$6.15	$6.15	$6.15	3	0
3-27-2009	$5.92	$5.92	$5.92	1	0
3-25-2009	$5.65	$5.65	$5.65	1	0
3-24-2009	$5.15	$5.15	$5.15	1	0
3-23-2009	$5.70	$5.70	$5.70	1	0
3-22-2009	$5.68	$5.68	$5.68	2	0
3-21-2009	$7.01	$7.01	$7.01	1	0
3-20-2009	$5.70	$5.70	$5.70	1	0
3-18-2009	$5.70	$5.70	$5.70	1	0
3-17-2009	$5.75	$5.75	$5.75	1	0
3-13-2009	$5.70	$5.70	$5.70	1	0
3-9-2009	$4.55	$4.55	$4.55	1	0
3-8-2009	$5.52	$5.52	$5.52	1	0
3-3-2009	$5.45	$5.48	$5.45	2	0
3-2-2009	$4.88	$4.88	$4.88	1	0
2-26-2009	$6.65	$6.65	$6.65	1	0
2-24-2009	$7.07	$7.07	$5.35	2	0
2-19-2009	$5.25	$5.25	$5.25	2	0
2-15-2009	$8.29	$8.29	$8.29	1	0
2-13-2009	$4.75	$4.75	$4.75	1	0
2-9-2009	$4.75	$4.75	$4.75	1	0
2-5-2009	$5.15	$5.15	$4.95	4	0
1-31-2009	$5.05	$5.05	$5.05	1	0
1-26-2009	$5.00	$5.00	$5.00	2	0
1-25-2009	$5.05	$5.05	$5.05	1	0
1-23-2009	$5.05	$5.05	$5.05	1	0
1-21-2009	$4.84	$4.84	$4.84	1	0
1-19-2009	$5.05	$5.05	$5.05	1	0
1-18-2009	$4.72	$4.72	$4.21	3	0
1-10-2009	$4.23	$4.23	$4.23	1	0
1-6-2009	$4.99	$4.99	$4.99	1	0
1-5-2009	$4.74	$4.74	$4.74	1	0
1-4-2009	$4.69	$4.69	$4.69	1	0
12-27-2008	$4.80	$4.80	$4.80	1	0
12-22-2008	$4.75	$4.75	$4.75	1	0
12-20-2008	$10.50	$10.50	$10.50	1	0
12-19-2008	$4.41	$4.41	$4.41	1	0
12-17-2008	$5.51	$5.51	$5.51	1	0
12-13-2008	$5.02	$5.02	$5.02	1	0
12-12-2008	$4.06	$4.06	$4.06	1	0
12-11-2008	$4.40	$4.40	$4.40	1	0
12-10-2008	$4.15	$4.15	$4.15	1	0
12-4-2008	$4.35	$4.35	$4.35	1	0
12-3-2008	$5.01	$5.01	$4.25	2	0
12-2-2008	$3.90	$3.90	$3.90	1	0
12-1-2008	$4.47	$4.47	$4.47	1	0
11-28-2008	$4.65	$4.65	$4.65	1	0
11-27-2008	$4.05	$4.05	$4.05	2	0
11-23-2008	$5.03	$5.03	$5.03	1	0
11-22-2008	$5.31	$5.31	$4.80	2	0
11-21-2008	$4.50	$4.50	$4.50	1	0
11-17-2008	$4.67	$4.67	$4.67	1	0
11-14-2008	$4.84	$5.02	$4.25	3	0
11-7-2008	$4.05	$4.05	$4.05	1	0
11-5-2008	$4.05	$4.05	$4.05	1	0
10-28-2008	$4.20	$4.20	$3.60	4	0
10-18-2008	$4.05	$4.05	$4.05	1	0
10-13-2008	$3.96	$3.96	$3.96	1	0
10-12-2008	$4.00	$4.00	$4.00	1	0
10-11-2008	$4.27	$4.27	$4.27	1	0
10-10-2008	$5.81	$5.81	$5.81	1	0
10-9-2008	$4.75	$4.75	$4.75	1	0
10-7-2008	$3.97	$4.04	$3.26	3	0
9-30-2008	$4.75	$4.75	$4.75	1	0
9-29-2008	$4.22	$4.22	$4.22	1	0
9-28-2008	$4.19	$4.19	$4.19	1	0
9-25-2008	$3.55	$4.26	$3.55	3	0
9-21-2008	$4.50	$4.50	$2.65	3	0
9-20-2008	$3.74	$3.74	$3.74	1	0
9-18-2008	$3.76	$3.76	$3.76	1	0
9-16-2008	$4.29	$4.29	$4.29	1	0
9-9-2008	$4.50	$4.50	$4.50	1	0
9-1-2008	$4.50	$4.50	$4.50	1	0
8-26-2008	$4.52	$4.52	$4.52	1	0
8-25-2008	$5.00	$5.00	$4.15	2	0
8-22-2008	$5.00	$5.00	$5.00	1	0
8-20-2008	$3.76	$4.00	$3.76	2	0
8-19-2008	$3.84	$3.84	$3.84	1	0
8-17-2008	$4.29	$4.29	$4.29	1	0
8-16-2008	$5.80	$5.80	$4.26	2	0
8-14-2008	$5.00	$5.00	$5.00	1	0
8-13-2008	$4.50	$4.50	$4.50	1	0
8-12-2008	$5.10	$5.10	$5.10	1	0
8-11-2008	$5.50	$5.50	$5.50	1	0
8-8-2008	$5.50	$5.50	$5.50	1	0
8-7-2008	$5.99	$5.99	$5.99	1	0
8-6-2008	$5.95	$5.95	$5.95	2	0
8-5-2008	$5.50	$5.50	$5.50	1	0
8-3-2008	$5.56	$5.56	$5.02	2	0
8-1-2008	$5.97	$5.97	$5.97	1	0
7-31-2008	$5.81	$5.81	$5.81	1	0
7-28-2008	$5.11	$5.97	$5.11	2	0
7-26-2008	$5.50	$6.00	$5.41	3	0
7-24-2008	$5.50	$5.50	$5.50	1	0
7-23-2008	$5.50	$5.50	$5.50	3	0
7-22-2008	$5.90	$5.90	$5.90	1	0
7-20-2008	$5.15	$5.83	$5.15	2	0
7-19-2008	$6.00	$8.42	$5.50	4	0
7-17-2008	$5.51	$5.51	$5.51	1	0
7-16-2008	$6.75	$6.75	$6.75	1	0
7-15-2008	$5.51	$6.51	$5.26	3	0
7-14-2008	$5.67	$6.50	$5.50	3	0
7-10-2008	$5.36	$5.36	$5.36	1	0
7-9-2008	$5.53	$5.53	$5.53	1	0
7-8-2008	$5.05	$5.11	$5.05	3	0
7-7-2008	$5.72	$5.77	$5.25	3	0
7-6-2008	$5.50	$5.50	$5.21	2	0
7-5-2008	$5.22	$5.22	$5.22	1	0
7-3-2008	$5.51	$5.51	$5.51	1	0
7-2-2008	$5.50	$6.00	$5.19	3	0
7-1-2008	$5.50	$5.51	$5.50	2	0
6-29-2008	$5.51	$5.51	$5.51	2	0
6-28-2008	$5.64	$5.64	$5.64	1	0
6-27-2008	$5.60	$5.60	$5.60	1	0
6-26-2008	$5.50	$5.55	$5.09	3	0
6-23-2008	$5.84	$7.52	$5.51	4	0
6-22-2008	$6.04	$6.04	$5.51	5	0
6-21-2008	$5.50	$5.50	$5.10	2	0
6-20-2008	$5.11	$5.11	$5.11	1	0
6-19-2008	$5.50	$5.51	$5.50	3	0
6-18-2008	$5.50	$6.25	$5.50	2	0
6-17-2008	$5.10	$5.44	$5.10	2	0
6-16-2008	$5.75	$5.78	$5.75	2	0
6-15-2008	$5.52	$6.78	$5.50	7	0
6-14-2008	$5.09	$5.76	$5.09	2	0
6-13-2008	$5.59	$5.59	$5.59	1	0
6-12-2008	$6.00	$6.00	$6.00	1	0
6-11-2008	$6.05	$6.05	$5.45	2	0
6-10-2008	$6.28	$6.28	$5.00	6	0
6-9-2008	$5.79	$5.79	$5.29	5	0
6-8-2008	$5.79	$6.00	$5.79	3	0
6-7-2008	$6.22	$6.29	$5.79	3	0
6-5-2008	$6.77	$6.77	$6.50	3	0
6-4-2008	$7.05	$7.05	$6.22	3	0
6-3-2008	$7.00	$7.00	$6.22	5	0
6-2-2008	$6.22	$6.56	$6.02	5	0
6-1-2008	$6.41	$6.62	$6.02	3	0
5-31-2008	$6.22	$6.22	$6.22	1	0
5-30-2008	$7.00	$7.00	$6.62	3	0
5-29-2008	$6.50	$8.50	$6.02	5	0
5-28-2008	$7.50	$9.26	$6.87	8	0
5-27-2008	$7.00	$7.56	$6.30	10	0
5-26-2008	$6.55	$6.55	$6.55	1	0
5-25-2008	$6.66	$7.57	$5.92	4	0
5-24-2008	$6.83	$6.83	$6.01	7	0
5-23-2008	$7.16	$12.26	$6.49	10	0
5-22-2008	$6.94	$6.94	$6.72	3	0
5-21-2008	$6.17	$7.57	$6.17	27	2
5-20-2008	$7.25	$7.25	$7.25	5	0