Date	Last Price	High Price	Low Price	Volume	Expired
5-3-2013	$1.84	$1.84	$1.84	1	0
4-26-2013	$1.69	$1.69	$1.69	1	0
3-28-2013	$1.50	$1.50	$1.50	2	0
3-24-2013	$1.50	$1.50	$1.50	2	0
3-17-2013	$0.70	$0.70	$0.70	2	0
3-10-2013	$0.75	-	-	0	3
3-9-2013	$0.75	$0.75	$0.75	2	0
3-8-2013	$0.80	$0.80	$0.80	1	0
3-7-2013	$1.00	$1.00	$1.00	6	0
1-21-2013	$1.50	$1.50	$1.50	1	0
1-14-2013	$1.40	$1.40	$1.40	1	1
1-7-2013	$1.21	-	-	0	1
1-2-2013	$1.21	-	-	0	10
12-29-2012	$1.21	$1.21	$1.21	1	0
12-19-2012	$1.00	-	-	0	5
12-12-2012	$1.00	$1.00	$1.00	1	0
11-19-2012	$1.51	$1.51	$1.51	1	0
11-13-2012	$1.49	$1.49	$1.21	3	0
11-11-2012	$1.49	$1.49	$1.49	1	0
11-4-2012	$1.84	-	-	0	1
10-25-2012	$1.84	$1.84	$1.84	1	0
10-21-2012	$1.58	$1.58	$1.58	1	0
10-20-2012	$1.85	$1.85	$1.85	2	0
10-12-2012	$1.99	$1.99	$1.99	1	0
9-6-2012	$1.32	$1.32	$1.32	1	0
9-2-2012	$1.57	$1.57	$1.57	1	0
8-31-2012	$1.31	$1.31	$1.31	1	0
7-30-2012	$1.56	$1.56	$1.56	1	0
7-24-2012	$1.05	$1.05	$1.05	1	0
7-23-2012	$1.49	$1.49	$1.49	1	0
6-20-2012	$1.25	$1.25	$1.25	1	0
6-10-2012	$1.29	$1.29	$1.25	2	0
5-31-2012	$1.17	$1.17	$1.17	1	0
5-15-2012	$1.99	$1.99	$1.99	1	0
5-10-2012	$1.40	$1.40	$1.40	1	0
5-3-2012	$1.67	$1.67	$1.67	1	0
4-26-2012	$1.63	$1.63	$1.63	1	0
4-23-2012	$2.05	$2.05	$2.05	1	0
4-15-2012	$1.58	$1.58	$1.58	1	0
4-10-2012	$1.40	$1.40	$1.40	1	0
4-7-2012	$1.29	$1.29	$1.29	1	0
4-1-2012	$2.26	$2.26	$2.26	1	0
3-29-2012	$1.63	$1.63	$1.63	2	0
3-28-2012	$1.79	$1.79	$1.79	2	0
3-27-2012	$1.99	$1.99	$1.99	1	0
3-25-2012	$1.32	$1.32	$1.32	1	0
3-20-2012	$2.00	$2.00	$2.00	1	0
3-19-2012	$1.49	$1.49	$1.49	1	0
3-15-2012	$2.05	$2.05	$2.05	2	0
2-28-2012	$1.13	$1.13	$1.13	2	0
2-27-2012	$1.23	$1.23	$1.23	1	0
2-21-2012	$1.10	$1.10	$1.10	1	0
2-18-2012	$3.10	$3.10	$3.10	1	0
2-14-2012	$1.88	-	-	0	1
2-12-2012	$1.88	$1.88	$1.88	1	0
2-10-2012	$0.90	$0.90	$0.90	1	0
2-8-2012	$1.29	$1.29	$1.29	1	0
2-6-2012	$1.05	$1.05	$1.05	1	0
2-5-2012	$0.90	$0.90	$0.90	1	0
2-4-2012	$1.32	$1.32	$1.32	1	0
2-3-2012	$0.99	$0.99	$0.99	1	0
2-2-2012	$0.99	$0.99	$0.99	1	0
1-31-2012	$0.92	$0.92	$0.92	1	0
1-29-2012	$0.92	$0.92	$0.92	1	0
1-28-2012	$0.90	$0.90	$0.90	2	0
1-27-2012	$0.90	$0.90	$0.90	2	0
1-24-2012	$0.81	$0.81	$0.81	2	33
1-22-2012	$0.81	$0.81	$0.81	1	0
1-20-2012	$0.97	$1.04	$0.97	15	0
1-19-2012	$2.00	$2.00	$2.00	1	0
1-15-2012	$1.04	$1.04	$0.86	3	0
1-12-2012	$0.91	$0.91	$0.91	5	0
1-11-2012	$1.60	$1.60	$1.60	1	0
1-9-2012	$1.40	$1.40	$1.40	1	0
1-8-2012	$1.92	$1.92	$1.92	1	0
1-5-2012	$1.99	$1.99	$1.99	1	0
1-3-2012	$2.74	$2.74	$2.74	1	0
1-2-2012	$1.60	$1.60	$1.60	9	0
12-31-2011	$2.25	$2.25	$2.25	1	0
12-30-2011	$2.25	$2.25	$2.25	1	0
12-26-2011	$1.60	$1.68	$1.60	3	0
12-24-2011	$1.31	$1.31	$1.31	1	0
12-22-2011	$1.62	$1.62	$1.62	1	0
12-21-2011	$2.80	$2.80	$2.80	1	0
12-20-2011	$1.33	$1.33	$1.33	1	0
12-15-2011	$2.12	$2.12	$1.35	5	0
12-14-2011	$1.55	$1.55	$1.55	1	0
12-13-2011	$1.30	$1.39	$1.30	3	0
12-12-2011	$1.53	$1.53	$1.53	1	0
12-11-2011	$1.48	$1.51	$1.48	6	0
12-10-2011	$1.77	$1.77	$1.77	1	0
12-8-2011	$1.34	$2.02	$1.34	2	0
12-6-2011	$1.76	$2.50	$1.76	2	0
12-4-2011	$2.35	$2.35	$2.35	1	0
12-3-2011	$1.29	$1.29	$1.29	1	0
11-29-2011	$1.04	$2.01	$1.04	5	0
11-28-2011	$1.99	$1.99	$1.99	1	0
11-20-2011	$1.50	$1.50	$1.50	1	0
11-17-2011	$1.60	$1.60	$1.60	1	0
11-16-2011	$1.60	$1.60	$1.60	1	0
11-15-2011	$1.60	$1.60	$1.60	1	1
11-10-2011	$2.49	$2.99	$2.49	2	0
11-8-2011	$2.32	-	-	0	1
11-5-2011	$2.32	$2.32	$2.32	1	0
11-4-2011	$2.51	$2.51	$2.51	1	1
11-1-2011	$2.08	$2.08	$2.08	1	1
10-30-2011	$2.36	$2.36	$2.36	1	0
10-26-2011	$2.27	$2.27	$2.27	1	0
10-22-2011	$2.26	$2.26	$2.26	1	0
10-21-2011	$1.80	$1.80	$1.80	1	0
10-20-2011	$2.17	$2.17	$2.17	1	0
10-19-2011	$2.94	$2.94	$2.94	2	0
10-12-2011	$3.25	$3.25	$2.26	2	0
10-10-2011	$2.52	$2.52	$2.52	1	0
10-9-2011	$1.99	$1.99	$1.99	3	0
10-6-2011	$2.34	$2.34	$2.34	1	0
10-5-2011	$3.27	$3.27	$3.27	1	0
9-30-2011	$1.51	$1.51	$1.51	1	0
9-28-2011	$2.60	$2.60	$2.60	1	0
9-27-2011	$1.60	$1.60	$1.60	1	0
9-21-2011	$1.76	$1.76	$1.76	10	0
9-15-2011	$2.25	$2.25	$1.60	2	0
9-11-2011	$1.60	$2.10	$1.60	4	0
9-10-2011	$2.00	$2.00	$2.00	1	0
9-7-2011	$2.83	$2.83	$2.83	3	0
9-1-2011	$3.11	$3.11	$3.11	1	0
8-30-2011	$2.13	$2.13	$2.13	1	0
8-29-2011	$2.50	$2.50	$2.50	1	0
8-25-2011	$2.34	$2.34	$2.34	1	0
8-24-2011	$2.55	$2.55	$2.55	1	0
8-16-2011	$2.47	$2.47	$2.47	1	0
8-13-2011	$2.50	$2.50	$2.50	1	0
8-6-2011	$2.20	$2.20	$2.20	1	0
8-3-2011	$2.95	-	-	0	2
7-29-2011	$2.95	$2.95	$2.95	1	0
7-24-2011	$2.04	$2.04	$2.04	1	0
7-23-2011	$2.25	$2.25	$2.25	1	0
7-22-2011	$2.30	$2.30	$2.30	1	0
7-17-2011	$2.00	$2.00	$2.00	1	0
7-12-2011	$2.75	$2.75	$2.75	1	0
7-10-2011	$1.94	$1.94	$1.94	1	0
6-23-2011	$2.50	$2.50	$2.50	5	0
6-15-2011	$2.03	$2.05	$2.03	2	0
6-9-2011	$2.09	$2.09	$2.09	1	0
6-7-2011	$2.35	$2.35	$2.35	1	0
6-4-2011	$2.75	$2.99	$2.75	2	0
5-24-2011	$2.77	$2.77	$2.77	1	0
5-22-2011	$2.80	$2.80	$2.80	1	0
5-16-2011	$2.25	$2.25	$2.25	1	0
4-26-2011	$2.25	$2.25	$2.25	3	0
4-25-2011	$2.78	$2.78	$2.78	1	0
4-23-2011	$2.65	$3.00	$2.65	2	0
4-19-2011	$5.55	$5.55	$5.55	1	0
4-13-2011	$2.75	$2.75	$2.75	1	0
4-6-2011	$2.25	$2.25	$2.25	1	0
4-5-2011	$2.25	$2.25	$2.25	1	0
3-23-2011	$2.38	$2.38	$2.38	2	0
3-20-2011	$3.00	$3.00	$3.00	2	0
3-19-2011	$2.73	$2.75	$2.73	2	0
3-9-2011	$2.50	$2.50	$2.50	1	0
3-8-2011	$2.88	$2.88	$2.88	2	0
2-28-2011	$2.78	$2.78	$2.78	2	0
2-21-2011	$2.53	$2.53	$2.53	2	0
2-12-2011	$2.02	$2.02	$2.02	3	0
2-10-2011	$2.65	$2.99	$2.65	2	0
2-9-2011	$2.45	$2.45	$2.45	2	0
2-6-2011	$2.91	$3.01	$2.91	2	0
2-1-2011	$2.55	$2.55	$2.55	1	0
1-31-2011	$3.00	$3.00	$3.00	2	0
1-30-2011	$2.65	$2.75	$2.35	3	0
1-29-2011	$2.35	$2.35	$2.35	1	0
1-25-2011	$2.78	$2.78	$2.78	1	0
1-24-2011	$2.35	$2.95	$2.35	3	0
1-22-2011	$2.75	$2.75	$2.75	1	0
1-20-2011	$2.60	$2.60	$2.60	2	0
1-19-2011	$2.35	$2.35	$2.35	1	0
1-18-2011	$2.35	$2.35	$2.35	2	0
1-17-2011	$2.80	$2.80	$2.05	2	0
1-16-2011	$2.80	$2.80	$2.05	2	0
1-14-2011	$2.36	$2.36	$2.28	2	0
1-12-2011	$2.20	$2.20	$2.20	1	0
1-11-2011	$2.20	$2.60	$2.20	8	0
1-10-2011	$4.00	$4.00	$4.00	1	0
1-9-2011	$2.20	$2.20	$2.05	3	0
1-8-2011	$3.31	$3.31	$3.31	1	0
1-7-2011	$2.10	$2.10	$2.10	1	0
1-6-2011	$2.50	$2.50	$2.50	2	0
1-5-2011	$2.84	$2.84	$2.55	2	0
1-4-2011	$3.06	-	-	0	1
1-3-2011	$3.06	$3.06	$2.05	2	0
1-2-2011	$2.80	$2.80	$2.05	3	0
1-1-2011	$3.29	$3.29	$3.29	1	0
12-30-2010	$2.00	$2.00	$2.00	1	0
12-29-2010	$3.35	$3.35	$3.35	1	0
12-28-2010	$3.10	$3.10	$2.25	4	0
12-27-2010	$3.15	$3.15	$3.15	1	0
12-24-2010	$2.50	$3.00	$2.50	2	0
12-22-2010	$5.50	$5.50	$5.50	1	0
12-21-2010	$2.75	$3.00	$2.55	4	0
12-19-2010	$2.90	$2.90	$2.90	1	0
12-17-2010	$3.02	$3.02	$3.02	1	0
12-14-2010	$3.50	$3.50	$3.50	1	0
12-13-2010	$3.05	$3.05	$2.76	3	1
12-12-2010	$3.01	$5.25	$3.01	3	0
12-5-2010	$4.80	$5.25	$4.80	4	0
12-4-2010	$4.35	-	-	0	1
12-3-2010	$4.35	$4.35	$4.25	2	0
12-2-2010	$4.00	$4.80	$4.00	2	0
12-1-2010	$4.00	$4.20	$4.00	2	0
11-30-2010	$5.13	$5.13	$5.13	1	1
11-29-2010	$5.01	$5.01	$5.01	1	0
11-28-2010	$4.02	$4.02	$4.02	1	0
11-27-2010	$5.27	$5.27	$5.27	1	0
11-25-2010	$4.26	$5.00	$4.26	2	0
11-24-2010	$4.50	$4.50	$4.50	1	0
11-22-2010	$5.27	-	-	0	1
11-21-2010	$5.27	$5.27	$5.27	1	0
11-18-2010	$4.05	$5.00	$4.05	2	0
11-17-2010	$4.43	$4.70	$4.43	2	0
11-15-2010	$4.01	$4.01	$4.01	1	0
11-13-2010	$4.75	$5.23	$4.75	3	0
11-7-2010	$5.50	$5.50	$5.50	1	0
11-6-2010	$4.50	$5.50	$4.50	2	0
11-5-2010	$4.51	$4.51	$4.51	1	0
11-4-2010	$5.35	$5.37	$5.35	3	0
11-3-2010	$5.00	$5.83	$5.00	2	0
11-1-2010	$5.70	$5.75	$5.70	2	0
10-30-2010	$5.50	$5.50	$5.50	1	0
10-29-2010	$5.24	$5.24	$5.24	1	0
10-27-2010	$5.75	$5.75	$5.75	1	0
10-26-2010	$5.55	$5.55	$5.55	1	0
10-23-2010	$5.51	$6.78	$5.51	2	0
10-22-2010	$6.06	$6.11	$6.06	2	0
10-21-2010	$5.50	$6.88	$5.50	2	0
10-19-2010	$6.70	$6.70	$6.70	1	0
10-18-2010	$5.76	$5.76	$5.61	2	0
10-17-2010	$6.55	$6.55	$6.25	2	0
10-15-2010	$7.49	$7.49	$7.49	1	0
10-14-2010	$7.25	$7.25	$7.10	2	0
10-11-2010	$8.00	$8.00	$8.00	1	0
10-9-2010	$7.50	$7.50	$7.50	1	1
10-6-2010	$7.50	$7.50	$6.00	3	0
10-5-2010	$7.76	$7.77	$6.76	4	0
10-4-2010	$7.50	$7.50	$7.50	3	0
10-3-2010	$7.25	$7.50	$7.25	10	0
10-1-2010	$7.25	$11.53	$7.25	2	0
9-30-2010	$6.75	$6.75	$6.75	1	0
9-29-2010	$7.25	$7.25	$7.25	1	0
9-28-2010	$7.60	$7.60	$7.60	1	0
9-27-2010	$8.25	$8.25	$8.25	2	0
9-26-2010	$7.85	-	-	0	1
9-24-2010	$7.85	$7.85	$7.85	1	0
9-23-2010	$8.67	$8.67	$8.67	1	0
9-22-2010	$7.24	$7.24	$7.24	1	0
9-21-2010	$8.00	$8.00	$8.00	1	0
9-20-2010	$7.77	$7.77	$7.77	2	0
9-19-2010	$8.95	$9.00	$8.95	2	0
9-18-2010	$9.00	$9.00	$9.00	2	0
9-17-2010	$8.99	$8.99	$7.15	13	0
9-16-2010	$7.20	$7.20	$7.20	1	0
9-15-2010	$7.10	$7.11	$7.10	2	0
9-14-2010	$7.10	$7.10	$7.10	1	0
9-13-2010	$6.99	$6.99	$6.99	1	0
9-12-2010	$7.42	$7.42	$7.42	2	0
9-10-2010	$6.76	-	-	0	1
9-7-2010	$6.76	-	-	0	1
9-5-2010	$6.76	-	-	0	1
9-2-2010	$6.76	$6.99	$6.76	2	0
9-1-2010	$7.25	$7.25	$7.25	1	0
8-29-2010	$7.35	$7.35	$7.35	1	1
8-24-2010	$5.25	$6.65	$5.25	2	0
8-22-2010	$6.85	$7.35	$6.85	2	0
8-21-2010	$7.38	$7.49	$7.38	2	0
8-20-2010	$10.01	$10.01	$10.01	1	0
8-19-2010	$6.88	$6.88	$6.88	1	0
8-18-2010	$7.15	$7.15	$7.15	1	0
8-15-2010	$7.25	$7.25	$7.25	1	0
8-9-2010	$6.70	$6.70	$6.70	1	0
8-6-2010	$7.56	$7.56	$7.56	1	0
8-3-2010	$7.51	$7.51	$6.61	3	0
8-1-2010	$7.15	$7.15	$7.15	1	0
7-31-2010	$7.00	$7.30	$7.00	2	0
7-29-2010	$7.38	$7.38	$7.38	2	0
7-27-2010	$6.55	$7.00	$6.55	2	0
7-24-2010	$7.05	$7.05	$7.05	1	0
7-22-2010	$7.05	$7.05	$7.05	1	0
7-21-2010	$7.35	$7.35	$7.35	1	0
7-19-2010	$7.93	$7.93	$7.93	1	0
7-17-2010	$7.06	$7.43	$7.06	4	0
7-16-2010	$7.04	$7.04	$7.04	1	0
7-11-2010	$7.10	$7.10	$7.10	1	0
7-9-2010	$7.55	$7.55	$7.55	1	0
7-4-2010	$7.10	$7.10	$7.10	1	0
7-3-2010	$7.80	$7.80	$7.80	1	0
7-2-2010	$7.29	$7.29	$7.29	1	0
7-1-2010	$7.25	$7.25	$7.25	1	0
6-28-2010	$7.49	$7.49	$7.05	2	0
6-27-2010	$7.29	$7.29	$7.29	1	0
6-26-2010	$7.56	$7.56	$7.56	1	0
6-20-2010	$7.50	$7.50	$7.50	1	0
6-19-2010	$8.00	$8.00	$7.74	2	0
6-17-2010	$7.95	-	-	0	1
6-16-2010	$7.95	$7.95	$7.93	2	0
6-12-2010	$8.25	$8.25	$8.25	2	0
6-8-2010	$8.26	$8.26	$8.26	1	0
6-7-2010	$7.65	$7.65	$7.65	1	0
6-6-2010	$7.09	$7.09	$7.09	1	1
6-5-2010	$8.16	$8.16	$8.16	1	0
6-3-2010	$7.05	$8.35	$7.05	2	0
6-2-2010	$7.00	$7.00	$7.00	1	0
6-1-2010	$7.49	-	-	0	1
5-31-2010	$7.49	-	-	0	1
5-30-2010	$7.49	$7.49	$7.49	1	0
5-28-2010	$6.98	$6.98	$6.98	1	1
5-23-2010	$7.49	$7.49	$6.35	3	0
5-21-2010	$7.02	$7.02	$6.99	2	0
5-18-2010	$6.95	$6.95	$6.95	1	0
5-17-2010	$6.95	$6.95	$6.95	1	0
5-15-2010	$6.79	$6.79	$6.79	1	0
5-14-2010	$6.81	$6.81	$6.81	1	0
5-13-2010	$6.79	$6.79	$6.79	1	0
5-10-2010	$7.00	$7.00	$7.00	6	0
5-9-2010	$6.72	$6.72	$6.72	1	0
5-8-2010	$6.51	$7.00	$6.51	2	0
5-5-2010	$7.00	$7.00	$7.00	1	0
5-4-2010	$7.00	$7.00	$7.00	2	0
5-2-2010	$6.87	$6.87	$6.87	1	0
5-1-2010	$6.49	$6.70	$6.49	3	0
4-30-2010	$6.50	$6.50	$6.50	1	0
4-29-2010	$6.45	$6.45	$6.45	1	0
4-28-2010	$5.55	$5.55	$5.55	1	0
4-26-2010	$6.37	$6.37	$6.37	1	0
4-25-2010	$6.52	$6.87	$6.00	3	0
4-21-2010	$6.37	$6.37	$6.37	1	0
4-11-2010	$6.55	$6.55	$6.55	1	0
4-8-2010	$6.65	$6.65	$6.65	1	0
4-3-2010	$6.00	$6.70	$6.00	3	0
4-1-2010	$6.62	$6.62	$6.62	1	0
3-30-2010	$5.76	$5.76	$5.76	1	0
3-28-2010	$5.76	$5.76	$5.76	1	0
3-24-2010	$6.77	$6.77	$6.77	1	0
3-22-2010	$6.27	$6.27	$6.27	1	0
3-21-2010	$6.65	$6.65	$6.50	2	0
3-20-2010	$6.20	$6.20	$6.20	1	0
3-19-2010	$6.66	$6.66	$5.24	3	0
3-18-2010	$6.77	$6.77	$6.77	1	0
3-16-2010	$5.25	$5.25	$5.25	1	0
3-15-2010	$5.30	$5.30	$5.30	1	0
3-14-2010	$5.50	$5.50	$5.50	1	0
3-13-2010	$6.84	$6.84	$6.28	3	0
3-11-2010	$6.20	$6.20	$6.20	1	0
3-10-2010	$5.20	$5.20	$5.20	1	0
3-8-2010	$5.20	$5.20	$5.20	1	0
3-7-2010	$6.89	$6.89	$6.89	2	0
3-5-2010	$6.24	$6.24	$6.24	1	0
3-3-2010	$5.20	$5.20	$5.20	1	0
3-1-2010	$6.15	$6.15	$6.15	1	0
2-28-2010	$5.99	$5.99	$5.99	1	0
2-25-2010	$7.39	$7.39	$7.39	1	0
2-24-2010	$5.85	$6.50	$5.49	3	0
2-21-2010	$6.60	$6.60	$5.10	3	0
2-20-2010	$5.67	$6.33	$5.05	7	0
2-19-2010	$5.15	$5.15	$5.15	3	0
2-18-2010	$5.20	$5.20	$5.15	5	0
2-17-2010	$5.10	$5.10	$5.10	1	0
2-16-2010	$5.20	$5.20	$5.20	1	0
2-14-2010	$6.52	$6.52	$6.52	1	0
2-13-2010	$5.65	$5.70	$5.30	4	0
2-10-2010	$5.50	$5.99	$5.50	3	0
2-9-2010	$5.72	$5.72	$5.15	3	0
2-8-2010	$5.99	$6.99	$5.99	2	0
2-7-2010	$5.40	$5.83	$5.36	10	0
2-6-2010	$6.09	$6.09	$6.03	4	0
2-5-2010	$6.54	$6.54	$6.54	1	0
2-3-2010	$5.55	$5.55	$5.55	1	0
2-2-2010	$5.55	$5.55	$5.55	1	0
2-1-2010	$6.95	$6.95	$6.95	1	0
1-31-2010	$7.16	$7.16	$7.16	1	0
1-30-2010	$7.41	$7.41	$6.49	2	0
1-29-2010	$6.03	$6.89	$6.03	2	0
1-27-2010	$6.49	$6.49	$6.49	1	0
1-26-2010	$5.51	$6.05	$5.51	2	0
1-25-2010	$6.11	$6.34	$6.11	2	0
1-23-2010	$6.06	$6.59	$6.06	2	0
1-22-2010	$6.99	$7.00	$6.99	2	0
1-19-2010	$6.01	$6.01	$6.01	1	0
1-17-2010	$6.59	$6.59	$5.50	2	0
1-16-2010	$4.84	$5.31	$4.84	3	0
1-15-2010	$5.31	$6.44	$5.10	6	0
1-14-2010	$5.73	$5.73	$5.73	1	0
1-12-2010	$6.09	$6.57	$5.56	6	0
1-11-2010	$5.76	$7.83	$5.27	21	1
1-9-2010	$6.51	$7.15	$6.25	4	0
1-8-2010	$6.00	$6.26	$6.00	6	0
1-7-2010	$5.76	-	-	0	1
1-6-2010	$5.76	$10.25	$5.76	14	0
1-5-2010	$7.38	$9.51	$7.38	2	0
1-4-2010	$10.50	$12.07	$7.77	28	0
1-3-2010	$14.75	$14.75	$12.25	3	0
1-1-2010	$11.50	$11.50	$11.25	19	0
12-31-2009	$11.50	$11.50	$11.00	3	0
12-30-2009	$11.50	$11.75	$9.00	7	0
12-29-2009	$13.09	$13.09	$12.17	2	0
12-27-2009	$15.00	$15.00	$14.25	5	0
12-26-2009	$15.06	$15.06	$13.00	5	0
12-25-2009	$12.86	$12.86	$12.86	1	0
12-24-2009	$12.86	$12.86	$12.86	1	0
12-23-2009	$11.59	$14.19	$11.05	8	0
12-22-2009	$13.25	$13.99	$13.25	13	0
12-21-2009	$14.00	$14.00	$13.27	2	0
12-20-2009	$14.01	$14.45	$13.25	9	0
12-19-2009	$12.99	$12.99	$12.00	10	0
12-18-2009	$12.00	$12.40	$12.00	6	0
12-17-2009	$12.38	$12.38	$11.00	4	0
12-16-2009	$11.52	$11.52	$11.52	1	0
12-15-2009	$12.50	$15.43	$12.50	7	0
12-14-2009	$14.45	$15.00	$13.26	8	0
12-13-2009	$16.11	$16.11	$11.00	18	0
12-12-2009	$13.19	$13.19	$13.19	1	0
12-11-2009	$11.24	$11.24	$11.24	1	0
12-10-2009	$12.38	$12.38	$10.52	3	0
12-9-2009	$10.55	$11.50	$10.52	5	1
12-8-2009	$10.50	$13.19	$10.50	2	0
12-7-2009	$13.69	$13.69	$11.50	3	0
12-6-2009	$12.51	$12.51	$12.51	1	0
12-4-2009	$12.50	$12.50	$12.50	1	0
12-3-2009	$12.00	$13.95	$11.51	3	0
12-2-2009	$13.88	$13.88	$13.88	1	0
12-1-2009	$13.28	$13.28	$13.28	1	0
11-30-2009	$13.50	$13.50	$11.75	2	0
11-29-2009	$12.20	$14.00	$12.20	3	0
11-28-2009	$12.69	$13.25	$12.69	3	0
11-27-2009	$13.99	$13.99	$13.00	3	0
11-26-2009	$12.50	$12.99	$12.50	3	0
11-24-2009	$12.99	$12.99	$12.99	1	0
11-23-2009	$13.00	$13.09	$13.00	2	0
11-21-2009	$12.10	$12.59	$12.00	3	0
11-20-2009	$11.68	$13.09	$11.68	2	0
11-18-2009	$11.55	$12.65	$11.50	5	0
11-16-2009	$12.75	$12.75	$12.55	2	0
11-15-2009	$10.50	$11.50	$10.50	2	0
11-14-2009	$11.50	$11.50	$11.50	1	0
11-12-2009	$14.04	$14.04	$11.55	4	0
11-11-2009	$11.99	$11.99	$11.28	2	0
11-10-2009	$11.10	$12.55	$11.10	11	0
11-9-2009	$11.01	$13.25	$11.01	6	0
11-8-2009	$13.20	$13.99	$13.20	3	0
11-7-2009	$14.11	$14.11	$14.11	1	0
11-5-2009	$13.00	$13.00	$13.00	1	0
11-4-2009	$13.00	$13.53	$11.61	4	0
11-3-2009	$13.41	$13.41	$13.31	2	0
11-2-2009	$13.99	$13.99	$13.85	3	0
11-1-2009	$14.75	$14.75	$13.41	2	0
10-31-2009	$13.65	$13.99	$13.41	4	0
10-30-2009	$13.49	$13.49	$13.49	1	0
10-29-2009	$13.41	$13.41	$12.26	6	0
10-28-2009	$12.01	$12.50	$12.00	8	0
10-27-2009	$11.75	$12.55	$11.75	3	0
10-26-2009	$10.49	$12.41	$10.49	10	0
10-25-2009	$12.61	$13.24	$9.76	9	0
10-24-2009	$11.61	$12.99	$11.61	3	0
10-23-2009	$12.99	$13.35	$10.70	7	0
10-22-2009	$10.32	$11.75	$10.32	3	0
10-21-2009	$11.09	$11.58	$11.08	4	0
10-20-2009	$11.01	$12.49	$8.50	7	0
10-19-2009	$12.49	$12.49	$11.00	10	0
10-18-2009	$11.63	$12.49	$11.51	9	0
10-17-2009	$12.32	$12.77	$11.99	4	0
10-16-2009	$12.90	$15.59	$11.36	12	0
10-15-2009	$11.56	$12.50	$11.17	13	0
10-14-2009	$11.75	$12.42	$10.70	11	0
10-13-2009	$11.07	$15.38	$10.00	46	0
10-12-2009	$10.50	$11.25	$10.00	24	1