Date	Last Price	High Price	Low Price	Volume	Expired
5-16-2013	$0.99	$0.99	$0.99	1	0
5-6-2013	$1.84	-	-	0	1
4-23-2013	$1.84	$1.84	$1.84	1	0
4-16-2013	$1.52	-	-	0	1
4-2-2013	$1.52	$1.52	$1.52	2	0
3-30-2013	$1.63	$1.63	$1.63	3	0
3-26-2013	$1.34	-	-	0	2
3-24-2013	$1.34	$1.34	$1.34	1	0
3-17-2013	$1.55	$1.55	$1.55	1	0
3-16-2013	$1.55	$1.55	$1.29	2	0
3-11-2013	$2.49	$2.49	$1.55	2	0
3-5-2013	$1.95	-	-	0	3
3-4-2013	$1.95	$1.95	$1.95	1	0
2-28-2013	$2.24	$2.24	$2.24	1	0
2-20-2013	$2.54	$2.54	$2.54	1	0
2-19-2013	$2.39	$2.39	$2.39	1	0
2-12-2013	$1.84	$1.84	$1.84	1	0
2-11-2013	$1.81	$1.81	$1.81	1	0
1-13-2013	$1.76	$1.76	$1.76	1	0
1-7-2013	$2.49	-	-	0	1
1-6-2013	$2.49	-	-	0	9
12-31-2012	$2.49	-	-	0	1
12-27-2012	$2.49	-	-	0	1
12-25-2012	$2.49	-	-	0	1
12-24-2012	$2.49	-	-	0	10
12-23-2012	$2.49	-	-	0	1
12-19-2012	$2.49	-	-	0	1
12-18-2012	$2.49	-	-	0	2
12-17-2012	$2.49	-	-	0	2
12-16-2012	$2.49	-	-	0	2
12-10-2012	$2.49	-	-	0	1
12-3-2012	$2.49	$2.49	$2.49	1	0
11-30-2012	$2.34	-	-	0	1
11-26-2012	$2.34	-	-	0	1
11-22-2012	$2.34	$2.34	$2.34	1	0
11-19-2012	$2.11	-	-	0	1
11-17-2012	$2.11	$2.11	$2.11	1	0
11-12-2012	$2.25	-	-	0	1
11-7-2012	$2.25	-	-	0	2
11-5-2012	$2.25	-	-	0	5
11-4-2012	$2.25	-	-	0	1
11-2-2012	$2.25	$2.25	$2.25	1	0
10-30-2012	$2.64	-	-	0	1
10-28-2012	$2.64	-	-	0	5
10-23-2012	$2.64	-	-	0	1
10-15-2012	$2.64	$2.64	$2.64	1	0
10-13-2012	$2.75	$2.75	$2.75	1	0
10-8-2012	$2.99	-	-	0	11
10-2-2012	$2.99	$2.99	$2.99	1	0
9-18-2012	$2.99	$2.99	$2.99	1	0
9-10-2012	$2.05	$2.05	$2.05	1	1
9-6-2012	$2.05	$2.05	$2.05	1	0
9-3-2012	$2.05	-	-	0	1
8-27-2012	$2.05	-	-	0	1
8-26-2012	$2.05	$2.27	$2.05	2	0
8-23-2012	$2.45	$2.45	$2.45	2	0
8-9-2012	$2.44	-	-	0	1
8-7-2012	$2.44	-	-	0	1
8-6-2012	$2.44	$2.44	$2.44	2	1
7-31-2012	$3.99	-	-	0	1
7-19-2012	$3.99	-	-	0	1
7-18-2012	$3.99	$3.99	$3.99	1	0
7-10-2012	$2.35	$2.35	$2.35	1	0
6-26-2012	$2.49	$2.49	$2.49	1	0
6-24-2012	$2.49	$2.49	$2.49	1	0
6-22-2012	$2.49	$2.49	$2.49	1	0
6-20-2012	$2.00	-	-	0	1
6-15-2012	$2.00	$2.00	$2.00	1	0
6-10-2012	$2.49	$2.49	$2.49	1	0
6-1-2012	$2.25	$2.25	$2.25	1	0
5-25-2012	$2.67	$2.67	$2.67	1	0
5-24-2012	$2.45	$2.45	$2.45	1	11
5-22-2012	$2.27	-	-	0	2
5-20-2012	$2.27	$2.27	$2.27	1	1
5-17-2012	$2.00	-	-	0	1
5-15-2012	$2.00	$2.45	$2.00	6	0
5-13-2012	$2.25	-	-	0	1
5-9-2012	$2.25	$2.25	$2.25	1	0
4-29-2012	$2.20	$2.20	$2.20	3	0
4-23-2012	$2.29	$2.29	$2.29	1	0
4-15-2012	$2.40	-	-	0	3
4-9-2012	$2.40	$2.40	$2.27	7	0
4-7-2012	$2.49	$2.49	$2.49	1	4
4-5-2012	$2.49	-	-	0	5
4-3-2012	$2.49	$2.49	$2.49	1	4
4-1-2012	$2.49	$2.49	$2.49	1	6
3-27-2012	$2.20	$2.20	$2.20	1	0
3-26-2012	$2.20	$2.20	$2.20	1	0
3-23-2012	$2.20	$2.20	$2.20	1	0
3-20-2012	$2.20	$2.20	$2.20	2	0
3-18-2012	$2.40	$2.40	$2.20	2	0
3-17-2012	$2.01	$2.01	$2.01	2	0
3-15-2012	$2.89	$2.89	$2.89	1	0
3-13-2012	$2.50	-	-	0	1
3-10-2012	$2.50	$2.50	$2.50	2	0
3-8-2012	$2.30	$2.30	$2.30	3	0
3-6-2012	$2.35	$2.35	$2.35	3	0
3-4-2012	$2.65	$2.65	$2.65	1	0
3-2-2012	$2.65	$2.65	$2.65	1	0
2-23-2012	$2.35	-	-	0	1
2-22-2012	$2.35	$2.35	$2.35	1	0
2-18-2012	$2.30	-	-	0	1
2-16-2012	$2.30	$2.30	$2.30	1	0
2-14-2012	$3.75	$3.75	$2.39	7	2
2-13-2012	$2.25	-	-	0	10
2-12-2012	$2.25	$2.25	$2.25	1	1
2-11-2012	$2.31	$2.31	$2.31	1	0
2-10-2012	$2.28	$2.99	$2.28	2	0
2-8-2012	$3.12	-	-	0	1
2-6-2012	$3.12	$3.12	$3.12	1	0
2-4-2012	$2.30	$2.30	$2.30	5	10
2-3-2012	$3.03	$3.03	$3.03	1	1
2-1-2012	$2.75	$2.75	$2.75	1	0
1-31-2012	$3.24	-	-	0	2
1-30-2012	$3.24	$3.24	$3.24	1	0
1-28-2012	$2.75	$2.75	$2.75	1	0
1-26-2012	$2.60	$2.65	$2.60	2	0
1-24-2012	$2.92	$2.92	$2.92	1	0
1-23-2012	$2.34	$2.34	$1.81	2	0
1-22-2012	$2.87	$2.87	$2.87	1	0
1-19-2012	$2.67	$3.00	$2.29	8	0
1-17-2012	$2.79	$2.79	$2.79	1	0
1-16-2012	$3.33	$3.33	$3.33	3	0
1-15-2012	$2.45	$2.45	$1.60	3	0
1-12-2012	$1.85	$1.85	$1.85	1	0
1-11-2012	$3.26	$3.26	$3.26	1	0
1-9-2012	$2.80	$2.80	$2.80	2	0
1-7-2012	$3.04	$3.04	$3.04	1	0
1-6-2012	$3.50	$3.50	$3.50	1	0
1-4-2012	$3.01	-	-	0	1
1-3-2012	$3.01	$3.01	$2.60	22	0
1-2-2012	$2.94	$2.94	$2.94	5	0
12-29-2011	$2.76	-	-	0	3
12-27-2011	$2.76	$2.76	$2.75	15	0
12-26-2011	$3.05	$3.05	$3.05	10	0
12-24-2011	$3.00	$3.49	$3.00	4	0
12-18-2011	$4.54	$4.54	$3.25	5	0
12-16-2011	$3.50	$3.50	$3.50	1	0
12-14-2011	$4.51	$4.51	$4.51	1	0
12-13-2011	$3.25	$3.25	$3.25	1	0
12-7-2011	$3.30	$3.30	$3.30	1	0
12-6-2011	$3.27	$3.27	$3.27	1	0
11-23-2011	$3.30	$3.30	$3.30	1	1
11-17-2011	$3.60	$3.60	$3.33	2	0
11-12-2011	$3.75	$3.75	$3.75	1	0
11-11-2011	$3.55	$3.60	$3.55	5	0
11-5-2011	$3.64	$3.64	$3.64	2	0
11-2-2011	$4.20	$5.68	$4.20	3	0
10-26-2011	$4.00	$4.00	$4.00	1	4
10-24-2011	$4.00	$4.00	$4.00	1	0
10-23-2011	$3.75	$3.80	$3.75	2	0
10-19-2011	$4.72	$4.72	$4.72	4	0
10-16-2011	$4.47	$4.47	$4.47	5	0
10-2-2011	$4.56	$4.56	$4.56	1	0
9-28-2011	$3.59	$3.59	$3.59	1	0
9-26-2011	$3.60	$3.60	$3.60	6	0
9-25-2011	$4.34	-	-	0	1
9-12-2011	$4.34	$4.34	$4.34	1	0
9-9-2011	$7.05	$7.05	$7.05	1	0
9-8-2011	$3.70	$3.70	$3.70	1	0
9-6-2011	$3.60	$3.60	$3.60	1	0
9-2-2011	$3.56	$3.56	$3.56	1	0
8-29-2011	$4.34	-	-	0	1
8-25-2011	$4.34	$4.34	$4.34	2	0
8-17-2011	$4.34	-	-	0	5
8-9-2011	$4.34	$4.34	$4.34	1	0
8-3-2011	$4.25	-	-	0	4
7-28-2011	$4.25	$4.25	$4.25	1	0
7-26-2011	$4.60	$4.60	$4.60	1	0
7-25-2011	$4.84	$4.84	$4.84	1	0
7-14-2011	$4.49	-	-	0	1
7-8-2011	$4.49	$4.49	$4.49	1	0
7-4-2011	$4.02	$4.02	$4.02	1	0
7-2-2011	$4.00	$4.75	$4.00	2	0
6-30-2011	$3.80	$4.40	$3.80	3	0
6-23-2011	$4.45	$4.45	$4.45	5	0
6-13-2011	$4.26	-	-	0	1
6-12-2011	$4.26	$4.26	$4.26	1	0
6-7-2011	$4.40	$4.40	$4.05	5	0
6-6-2011	$6.49	$6.49	$6.49	1	0
6-2-2011	$4.69	$4.69	$4.69	1	0
5-25-2011	$4.95	$4.95	$4.95	1	0
5-23-2011	$5.50	$5.50	$4.05	2	0
5-19-2011	$4.15	$4.15	$4.15	1	0
5-18-2011	$4.75	$4.75	$4.75	1	0
5-8-2011	$4.20	$4.20	$4.20	1	0
4-29-2011	$4.20	$4.20	$4.20	1	0
4-13-2011	$5.50	$5.50	$4.50	2	0
4-10-2011	$4.90	$4.90	$4.90	1	0
4-5-2011	$4.95	$4.95	$4.95	2	0
3-30-2011	$4.77	$4.77	$4.77	1	0
3-25-2011	$4.30	$4.30	$4.10	2	0
3-22-2011	$4.50	$4.50	$4.50	3	0
3-20-2011	$4.49	$4.49	$4.49	2	0
3-18-2011	$4.05	$4.05	$4.05	1	0
3-14-2011	$4.05	$4.05	$4.05	5	0
3-13-2011	$4.90	$4.90	$4.90	5	0
3-12-2011	$4.25	$4.25	$4.25	4	0
3-6-2011	$4.25	$4.25	$4.25	1	0
3-2-2011	$4.68	$4.68	$4.68	1	0
2-22-2011	$4.90	$4.90	$4.90	5	0
2-21-2011	$4.65	$4.65	$4.65	1	0
2-20-2011	$4.05	$4.05	$4.05	1	0
2-19-2011	$4.05	$4.05	$4.05	1	0
2-13-2011	$4.51	$4.51	$4.51	1	0
2-10-2011	$4.05	$4.05	$4.05	1	0
2-9-2011	$3.91	$4.06	$3.91	2	0
2-8-2011	$4.05	$4.05	$4.05	1	0
2-5-2011	$3.95	$3.95	$3.95	1	0
2-4-2011	$3.95	$3.95	$3.95	1	0
1-30-2011	$4.51	$4.51	$4.51	1	0
1-23-2011	$4.90	$4.90	$4.90	4	0
1-21-2011	$4.91	$4.91	$4.91	1	0
1-18-2011	$4.90	$4.90	$4.90	1	0
1-15-2011	$4.70	$4.70	$4.70	1	0
1-13-2011	$4.34	$4.34	$4.34	1	0
1-9-2011	$5.01	$5.01	$5.01	1	0
1-6-2011	$3.85	$3.85	$3.85	2	0
1-2-2011	$4.00	$4.00	$4.00	1	0
12-30-2010	$4.05	$4.05	$4.05	3	0
12-29-2010	$4.05	$4.05	$4.05	2	0
12-22-2010	$4.60	$4.60	$4.60	1	0
12-18-2010	$4.68	$4.79	$4.68	2	0
12-14-2010	$3.70	$3.70	$3.70	1	0
12-10-2010	$4.99	$4.99	$4.99	2	0
12-9-2010	$4.51	$4.51	$4.51	1	0
12-8-2010	$4.95	$4.95	$4.95	1	0
12-5-2010	$4.70	$4.70	$4.70	1	0
11-29-2010	$4.00	$4.00	$4.00	1	0
11-28-2010	$4.59	$4.73	$4.59	2	0
11-16-2010	$4.49	$4.49	$4.49	1	0
11-14-2010	$4.23	$4.23	$3.51	3	0
11-12-2010	$3.55	$4.50	$3.55	2	0
11-11-2010	$5.14	$5.14	$5.14	1	0
11-10-2010	$4.61	$4.61	$3.65	4	0
11-9-2010	$4.05	$4.60	$4.05	2	0
11-8-2010	$6.99	-	-	0	4
11-7-2010	$6.99	$6.99	$4.15	5	2
11-4-2010	$4.28	$4.28	$4.28	2	0
11-2-2010	$4.55	$4.55	$4.55	1	0
10-31-2010	$4.58	$4.58	$4.58	1	0
10-29-2010	$4.25	$4.60	$4.25	3	0
10-27-2010	$4.60	$4.60	$4.60	1	0
10-24-2010	$4.10	$4.10	$4.10	10	0
10-22-2010	$4.61	$4.80	$4.61	2	0
10-18-2010	$4.75	$4.75	$4.75	1	0
10-9-2010	$5.15	$5.15	$5.15	1	0
10-8-2010	$6.69	$6.69	$6.69	1	1
10-7-2010	$5.05	$5.05	$5.04	7	0
10-4-2010	$4.54	$4.54	$4.54	1	0
10-3-2010	$5.01	$5.02	$4.56	3	0
10-1-2010	$8.50	$8.50	$5.00	3	0
9-29-2010	$4.75	$4.80	$4.75	7	0
9-27-2010	$4.90	$4.90	$4.85	3	0
9-24-2010	$5.24	$5.24	$5.24	1	0
9-23-2010	$5.02	$5.02	$5.02	1	0
9-22-2010	$5.75	$5.75	$5.75	1	0
9-21-2010	$9.50	$9.50	$4.80	3	0
9-19-2010	$5.13	$5.13	$5.03	2	0
9-16-2010	$4.99	$4.99	$4.99	1	0
9-14-2010	$4.51	$4.51	$4.51	1	0
9-13-2010	$5.55	$5.55	$5.05	5	0
9-12-2010	$5.06	$5.06	$5.06	1	0
9-8-2010	$5.50	$5.50	$4.94	2	0
9-7-2010	$5.00	$5.00	$5.00	1	0
9-6-2010	$5.02	$5.02	$5.02	1	0
9-5-2010	$5.25	$5.25	$5.25	1	0
9-3-2010	$5.12	$5.12	$5.12	1	0
9-2-2010	$5.12	$5.12	$5.12	1	0
8-30-2010	$5.57	$5.57	$5.57	1	0
8-29-2010	$5.37	$5.37	$5.37	1	0
8-25-2010	$8.05	$8.05	$8.05	1	0
8-24-2010	$5.13	$5.57	$5.05	3	0
8-23-2010	$5.25	$5.25	$5.25	1	0
8-22-2010	$5.05	$5.27	$5.03	4	0
8-20-2010	$5.00	$5.00	$5.00	1	0
8-17-2010	$5.80	$5.80	$5.52	3	0
8-15-2010	$5.52	$6.00	$5.52	3	0
8-13-2010	$5.24	$6.26	$5.24	2	0
8-12-2010	$5.81	$5.81	$5.81	2	0
8-11-2010	$5.81	$6.21	$5.81	2	0
8-10-2010	$6.05	$6.05	$5.82	2	0
8-7-2010	$6.00	$6.11	$5.10	3	0
8-6-2010	$5.55	$5.55	$5.55	2	0
8-5-2010	$6.84	$6.84	$5.99	4	0
8-4-2010	$6.02	$6.02	$6.02	1	0
8-3-2010	$5.52	$5.52	$5.52	1	0
8-2-2010	$6.11	$6.11	$6.11	1	2
8-1-2010	$5.52	$5.52	$5.52	1	0
7-31-2010	$6.59	$6.59	$6.50	2	0
7-30-2010	$5.91	$6.20	$5.56	12	0
7-28-2010	$6.05	$6.50	$6.05	2	0
7-27-2010	$7.56	$7.56	$7.56	1	0
7-25-2010	$6.01	$6.01	$6.01	1	0
7-24-2010	$6.05	$6.05	$6.05	1	0
7-23-2010	$6.25	$6.80	$6.25	5	0
7-21-2010	$6.55	$6.55	$6.55	1	0
7-19-2010	$6.55	$6.55	$4.75	4	0
7-16-2010	$6.03	$6.03	$6.03	1	0
7-15-2010	$6.50	$6.50	$6.50	1	0
7-14-2010	$5.65	$5.67	$5.65	7	0
7-13-2010	$6.35	$6.35	$6.35	1	0
7-12-2010	$5.50	$5.60	$5.50	5	0
7-11-2010	$6.35	$6.50	$6.35	2	0
7-9-2010	$7.49	$7.49	$7.49	1	0
7-8-2010	$5.45	$5.45	$5.45	1	0
7-7-2010	$5.56	$5.95	$5.56	5	0
7-6-2010	$5.70	$5.95	$5.70	2	0
7-4-2010	$5.75	$5.75	$5.75	1	0
7-3-2010	$6.50	$6.50	$5.75	8	0
7-2-2010	$6.30	$6.50	$6.06	4	0
6-30-2010	$6.51	$6.77	$6.30	3	0
6-29-2010	$6.06	$6.10	$6.06	2	0
6-28-2010	$6.10	$6.61	$5.69	6	0
6-27-2010	$6.60	$7.50	$6.06	4	0
6-26-2010	$5.15	$5.15	$5.15	2	0
6-25-2010	$5.80	$7.50	$5.80	2	0
6-23-2010	$7.00	$7.00	$7.00	1	0
6-22-2010	$6.50	$6.50	$5.89	5	0
6-21-2010	$6.30	$6.30	$6.10	2	0
6-20-2010	$6.10	$6.10	$6.10	1	0
6-19-2010	$6.25	$6.52	$6.05	5	0
6-18-2010	$6.01	$6.25	$6.01	2	0
6-17-2010	$6.01	$6.10	$6.01	2	0
6-16-2010	$6.50	$7.50	$5.76	4	0
6-14-2010	$6.38	$6.57	$6.38	2	0
6-13-2010	$6.05	$6.05	$6.05	1	0
6-12-2010	$6.00	$6.69	$6.00	7	0
6-11-2010	$7.49	$7.49	$6.50	3	0
6-10-2010	$6.50	$6.50	$6.31	3	0
6-9-2010	$6.20	$6.99	$6.20	7	0
6-8-2010	$7.18	$7.18	$6.88	4	1
6-7-2010	$6.76	$6.76	$6.76	1	0
6-6-2010	$6.35	$6.62	$6.35	4	0
6-5-2010	$6.35	$6.35	$6.35	1	0
6-4-2010	$6.56	$6.56	$6.56	2	0
6-3-2010	$6.36	$7.60	$6.36	2	0
6-2-2010	$6.50	$6.50	$6.50	1	0
5-31-2010	$6.85	$6.90	$6.85	4	0
5-29-2010	$7.59	$7.59	$6.85	4	0
5-28-2010	$7.05	$7.05	$7.05	2	0
5-27-2010	$7.15	$7.50	$7.15	2	0
5-26-2010	$8.00	$8.00	$8.00	1	0
5-25-2010	$7.20	$7.20	$7.20	1	0
5-24-2010	$7.00	$7.00	$7.00	2	0
5-23-2010	$7.25	$7.26	$6.70	4	0
5-22-2010	$7.99	$8.56	$7.51	4	0
5-21-2010	$7.66	$7.66	$7.66	1	0
5-20-2010	$7.88	$7.88	$7.88	1	0
5-18-2010	$10.01	$10.01	$10.01	1	0
5-17-2010	$7.50	$7.50	$6.99	4	0
5-16-2010	$8.01	$8.01	$7.27	3	0
5-15-2010	$8.51	$8.51	$8.51	1	0
5-14-2010	$7.99	$7.99	$7.99	1	0
5-13-2010	$8.01	$8.01	$8.00	3	0
5-12-2010	$8.00	$8.00	$7.50	3	0
5-11-2010	$7.50	$7.50	$6.75	2	0
5-10-2010	$8.00	$8.05	$7.99	3	0
5-9-2010	$8.05	$9.00	$8.05	5	0
5-8-2010	$8.30	$8.86	$8.05	3	0
5-7-2010	$8.97	$8.97	$8.05	2	0
5-6-2010	$8.05	$8.44	$8.05	2	0
5-5-2010	$8.49	$8.49	$8.05	3	0
5-3-2010	$8.30	$8.30	$8.30	5	0
5-2-2010	$8.30	$8.77	$8.15	3	0
5-1-2010	$7.70	$7.70	$7.70	1	0
4-30-2010	$8.77	$9.30	$8.15	4	0
4-29-2010	$9.10	$9.10	$8.25	4	0
4-28-2010	$8.16	$8.70	$8.16	2	0
4-27-2010	$9.00	$9.00	$8.06	5	0
4-26-2010	$9.00	$9.00	$8.35	2	0
4-25-2010	$9.49	$9.49	$9.12	3	0
4-23-2010	$8.50	$8.50	$8.50	1	0
4-22-2010	$8.87	$8.87	$8.87	1	0
4-21-2010	$8.59	$8.59	$8.59	1	0
4-20-2010	$9.40	$9.40	$8.35	3	0
4-19-2010	$10.01	$10.01	$8.40	2	0
4-18-2010	$9.40	$9.40	$9.00	5	0
4-16-2010	$8.90	$11.19	$8.36	3	0
4-15-2010	$9.50	$9.50	$8.77	2	0
4-14-2010	$9.11	$9.11	$9.05	2	0
4-13-2010	$8.50	$9.00	$8.50	5	0
4-12-2010	$8.90	$9.00	$8.90	3	0
4-11-2010	$9.15	$9.15	$9.15	1	0
4-9-2010	$8.61	$9.11	$8.61	2	0
4-8-2010	$9.10	$9.10	$8.99	3	0
4-7-2010	$9.08	$9.40	$8.99	7	0
4-6-2010	$9.49	$9.49	$8.75	6	0
4-5-2010	$9.33	$9.33	$8.75	4	0
4-4-2010	$9.40	$9.40	$9.19	9	0
4-3-2010	$9.10	$9.64	$8.95	7	0
4-2-2010	$9.60	$9.60	$8.75	3	0
4-1-2010	$9.52	$10.05	$9.49	4	1
3-31-2010	$9.80	$9.80	$8.80	2	0
3-30-2010	$9.80	$9.80	$9.50	2	0
3-29-2010	$9.30	$9.80	$8.79	16	0
3-28-2010	$8.79	$9.36	$8.79	15	0
3-27-2010	$9.49	$9.50	$8.79	12	0
3-26-2010	$10.16	$11.33	$9.09	7	0
3-25-2010	$9.50	$10.25	$9.00	20	0
3-24-2010	$9.53	$12.83	$9.04	19	0
3-23-2010	$10.34	$13.50	$8.39	71	0
3-22-2010	$8.77	$14.00	$8.60	50	0