UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549

SCHEDULE 13D
Under the Securities Exchange Act of 1934

(Amendment No. 5)

Odyssey HealthCare, Inc.

(Name of Issuer)

Common Stock, par value $0.001 per share

(Title of Class of Securities)

67611V101

(CUSIP Number)

Simon M. Lorne, Esq.
Millennium Management LLC
666 Fifth Avenue, 8th Floor
New York, New York 10103
(212) 841-4100

(Name, Address and Telephone Number of Person Authorized to Receive Notices and Communications)

April 8, 2009

(Date of event which requires filing of this statement)

If the filing person has previously filed a statement on Schedule 13G to report the acquisition that is the subject of this Schedule 13D, and is filing this schedule because of § 240.13d-1(e), 240.13d-1(f) or 240.13d-1(g) check the following box o.

SCHEDULE 13D

CUSIP No. 67611V101

1	NAMES OF REPORTING PERSONS Millenco LLC
2	CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (a)   o (b)   þ
3	SEC USE ONLY
4	SOURCE OF FUNDS WC, OO
5	CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e)   þ
6	CITIZENSHIP OR PLACE OF ORGANIZATION Delaware

NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH	7	SOLE VOTING POWER -0-
	8	SHARED VOTING POWER 2,816,566 (See Items 5 and 6)
	9	SOLE DISPOSITIVE POWER -0-
	10	SHARED DISPOSITIVE POWER 2,816,566 (See Items 5 and 6)

11	AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 2,816,566 (See Items 5 and 6)
12	CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARESo
13	PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 8.6%
14	TYPE OF REPORTING PERSON OO, BD

SCHEDULE 13D

CUSIP No. 67611V101

1	NAMES OF REPORTING PERSONS Cognizant Holdings, Ltd.
2	CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (a)   o (b)   þ
3	SEC USE ONLY
4	SOURCE OF FUNDS WC, OO
5	CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e)   þ
6	CITIZENSHIP OR PLACE OF ORGANIZATION Cayman Islands

NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH	7	SOLE VOTING POWER -0-
	8	SHARED VOTING POWER 35,023 (See Items 5 and 6)
	9	SOLE DISPOSITIVE POWER -0-
	10	SHARED DISPOSITIVE POWER 35,023 (See Items 5 and 6)

11	AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 35,023 (See Items 5 and 6)
12	CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARESo
13	PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 0.1%
14	TYPE OF REPORTING PERSON CO

SCHEDULE 13D

CUSIP No. 67611V101

1	NAMES OF REPORTING PERSONS Catapult Partners, Ltd.
2	CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (a)   o (b)   þ
3	SEC USE ONLY
4	SOURCE OF FUNDS WC, OO
5	CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e)   þ
6	CITIZENSHIP OR PLACE OF ORGANIZATION Cayman Islands

NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH	7	SOLE VOTING POWER -0-
	8	SHARED VOTING POWER 40,000 (See Items 5 and 6)
	9	SOLE DISPOSITIVE POWER -0-
	10	SHARED DISPOSITIVE POWER 40,000 (See Items 5 and 6)

11	AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 40,000 (See Items 5 and 6)
12	CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARESo
13	PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 0.1%
14	TYPE OF REPORTING PERSON CO

SCHEDULE 13D

CUSIP No. 67611V101

1	NAMES OF REPORTING PERSONS Catapult Capital Management LLC
2	CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (a)   o (b)   þ
3	SEC USE ONLY
4	SOURCE OF FUNDS WC, OO
5	CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e)   þ
6	CITIZENSHIP OR PLACE OF ORGANIZATION Delaware

NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH	7	SOLE VOTING POWER -0-
	8	SHARED VOTING POWER 40,000 (See Items 5 and 6)
	9	SOLE DISPOSITIVE POWER -0-
	10	SHARED DISPOSITIVE POWER 40,000 (See Items 5 and 6)

11	AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 40,000 (See Items 5 and 6)
12	CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARESo
13	PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 0.1%
14	TYPE OF REPORTING PERSON OO

SCHEDULE 13D

CUSIP No. 67611V101

1	NAMES OF REPORTING PERSONS Millennium International Management LP
2	CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (a)   o (b)   þ
3	SEC USE ONLY
4	SOURCE OF FUNDS WC, OO
5	CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e)   þ
6	CITIZENSHIP OR PLACE OF ORGANIZATION Delaware

NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH	7	SOLE VOTING POWER -0-
	8	SHARED VOTING POWER 75,023 (See Items 5 and 6)
	9	SOLE DISPOSITIVE POWER -0-
	10	SHARED DISPOSITIVE POWER 75,023 (See Items 5 and 6)

11	AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 75,023 (See Items 5 and 6)
12	CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARESo
13	PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 0.2%
14	TYPE OF REPORTING PERSON HC, PN

SCHEDULE 13D

CUSIP No. 67611V101

1	NAMES OF REPORTING PERSONS Millennium International Management GP LLC
2	CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (a)   o (b)   þ
3	SEC USE ONLY
4	SOURCE OF FUNDS WC, OO
5	CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e)   þ
6	CITIZENSHIP OR PLACE OF ORGANIZATION Delaware

NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH	7	SOLE VOTING POWER -0-
	8	SHARED VOTING POWER 75,023 (See Items 5 and 6)
	9	SOLE DISPOSITIVE POWER -0-
	10	SHARED DISPOSITIVE POWER 75,023 (See Items 5 and 6)

11	AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 75,023 (See Items 5 and 6)
12	CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARESo
13	PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 0.2%
14	TYPE OF REPORTING PERSON OO

SCHEDULE 13D

CUSIP No. 67611V101

1	NAMES OF REPORTING PERSONS Millennium Management LLC
2	CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (a)   o (b)   þ
3	SEC USE ONLY
4	SOURCE OF FUNDS WC, OO
5	CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e) þ
6	CITIZENSHIP OR PLACE OF ORGANIZATION Delaware

NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH	7	SOLE VOTING POWER -0-
	8	SHARED VOTING POWER 2,891,589 (See Items 5 and 6)
	9	SOLE DISPOSITIVE POWER -0-
	10	SHARED DISPOSITIVE POWER 2,891,589 (See Items 5 and 6)

11	AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 2,891,589 (See Items 5 and 6)
12	CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES o
13	PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 8.8%
14	TYPE OF REPORTING PERSON OO

SCHEDULE 13D

CUSIP No. 67611V101

1	NAMES OF REPORTING PERSONS Israel A. Englander
2	CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (a)   o (b)   þ
3	SEC USE ONLY
4	SOURCE OF FUNDS WC, OO
5	CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e) þ
6	CITIZENSHIP OR PLACE OF ORGANIZATION United States

NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH	7	SOLE VOTING POWER -0-
	8	SHARED VOTING POWER 2,891,589 (See Items 5 and 6)
	9	SOLE DISPOSITIVE POWER   -0-
	10	SHARED DISPOSITIVE POWER 2,891,589 (See Items 5 and 6)

11	AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON   2,891,589 (See Items 5 and 6)
12	CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES o
13	PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)   8.8%
14	TYPE OF REPORTING PERSON   IN

Explanatory Notes  

Introduction

   This Amendment No. 5 to Schedule 13D ("Amendment No. 5 to Schedule 13D") amends and restates Amendment No. 4 to Schedule 13D ("Amendment No. 4 to Schedule 13D") filed on January 9, 2009 by Millenco LLC, Millennium Management LLC and Israel A. Englander, relating to their beneficial ownership of the common stock, par value $0.001 per share (the "Common Stock") of Odyssey HealthCare, Inc., a Delaware corporation (the "Issuer").

   This Amendment No. 5 to Schedule 13D (i) adds Cognizant Holdings, Ltd., Catapult Partners, Ltd., Catapult Capital Management LLC, Millennium International Management LP and Millennium International Management GP LLC as Reporting Persons (as defined in Item 2, below) and (ii) reflects a material change in the number of shares beneficially owned or deemed to be beneficially owned by Millenco LLC, Millennium Management LLC and/or Israel A. Englander, as the case maybe, and the percentage of class represented by such ownership since the filing of Amendment No. 4 to Schedule 13D.

Item 1.      Security and Issuer.

   The name of the Issuer is Odyssey HealthCare, Inc. The address of the Issuer’s principal executive offices is 717 North Harwood Street, Suite 1500, Dallas, Texas 75201. This Amendment No. 5 to Schedule 13D relates to the Issuer’s Common Stock.

Item 2.      Identity and Background.

   (a)-(c), (f).  This statement is being filed by Millenco LLC, a Delaware limited liability company ("Millenco"), Cognizant Holdings, Ltd., an exempted limited company organized under the laws of the Cayman Islands ("Cognizant Holdings"), and Catapult Partners, Ltd., an exempted limited company organized under the laws of the Cayman Islands ("Catapult Partners"). Millenco is a broker-dealer and a member of the American Stock Exchange and the NASDAQ.

   Catapult Capital Management LLC, a Delaware limited liability company ("Catapult Capital Management"), is the investment manager to Catapult Partners, and may be deemed to have shared voting control and investment discretion over securities owned by Catapult Partners.

   Millennium International Management LP, a Delaware limited partnership ("Millennium International Management"), is the investment manager to Cognizant Holdings, and may be deemed to have shared voting control and investment discretion over securities owned by Cognizant Holdings. Millennium International Management is also the managing member of Catapult Capital Management, and consequently may be deemed to have shared voting control and investment discretion over securities owned by Catapult Partners.

   Millennium International Management GP LLC, a Delaware limited liability company ("Millennium International Management GP"), is the general partner of Millennium International Management and may be deemed to have shared voting control and investment discretion over securities owned by Cognizant Holdings and Catapult Partners.

   Millennium Management LLC, a Delaware limited liability company ("Millennium Management"), is the manager of Millenco, and may be deemed to have shared voting control and investment discretion over securities owned by Millenco. Millennium Management is also the general partner of the 100% shareholder of Cognizant Holdings and Catapult Partners, and may be deemed to have shared voting control and investment discretion over securities owned by Cognizant Holdings and Catapult Partners.

   Israel A. Englander ("Mr. Englander"), is the managing member of Millennium Management and Millennium International Management GP. Consequently, Mr. Englander may also be deemed to be the beneficial owner of any securities owned by Millenco, Catapult Partners and/or Cognizant Holdings, as the case may be.

   The foregoing should not be construed in and of itself as an admission by Catapult Capital Management, Millennium International Management, Millennium International Management GP, Millennium Management or Mr. Englander as to the shares of the Issuer’s Common Stock beneficially owned by Millenco, Cognizant Holdings and/or Catapult Partners, as the case may be.

   Millenco, Cognizant Holdings, Catapult Partners, Catapult Capital Management, Millennium International Management, Millennium International Management GP, Millennium Management and Mr. Englander will be collectively referred to as the reporting persons ("Reporting Persons") in this Amendment No. 5 to Schedule 13D.

   The business address for Millenco and Mr. Englander is c/o Millennium Management LLC, 666 Fifth Avenue, New York, New York 10103. The business address for Cognizant Holdings, Catapult Partners, Catapult Capital Management and Millennium International Management is c/o Millennium International Management GP, 666 Fifth Avenue, New York, New York 10103. The business address for Millennium Management and Millennium International Management GP is 666 Fifth Avenue, New York, New York 10103. Mr. Englander is a United States citizen.

   (d)  During the last five years, none of the Reporting Persons has been convicted in a criminal proceeding (excluding traffic violations or similar misdemeanors).

   (e)  On December 1, 2005, Millennium Management and Mr. Englander, together with Millennium Partners, L.P. ("Millennium Partners") and certain related persons and entities, entered into settlements with the Securities and Exchange Commission ("SEC") and the Attorney General of the State of New York (the "NYAG") relating to allegations that Millennium Partners had engaged in a pattern of deceptive "market timing" of mutual fund shares in years prior to 2004 and, in the case of the settlement with the NYAG only, had failed to take adequate steps to prevent a trader from engaging in mutual fund "late trading" in violation of firm policy. The parties neither admitted nor denied the allegations or findings (except as to jurisdiction) but consented to the entry of findings. The SEC proceedings are In the Matter of Millennium Partners, L.P., et al. Securities Act Release No. 8639 (December 1, 2005), available at ww w.sec.gov. Contemporaneously, the NYAG issued an Assurance of Discontinuance relating to the claims and findings of that office.

   Neither the Reporting Persons nor any other party admitted or denied any of the allegations or findings in these matters. The remedies included disgorgement by the entities of approximately $148 million of mutual fund trading profits, civil penalties aggregating approximately $32.15 million (with approximately $30 million being paid by Mr. Englander), an administrative order to cease and desist from violations of the antifraud provisions of the Securities Act of 1933 and the Securities Exchange Act of 1934 (the "Exchange Act"), and prophylactic relief.

Item 3.      Source and Amount of Funds or Other Consideration.

   The amount of funds used to purchase the 2,816,566, 35,023 and 40,000 shares of the Issuer’s Common Stock held by Millenco, Cognizant Holdings and Catapult Partners was approximately, $35,628,841, $318,995 and $433,684, respectively, calculated on an average cost basis (excluding brokerage commissions) by account. Millenco, Cognizant Holdings and Catapult Partners effect purchases of securities primarily through margin accounts maintained for them with prime brokers, which may extend margin credit to Millenco, Cognizant Holdings and Catapult Partners as and when required to open or carry positions in the margin accounts, subject to applicable margin regulations, stock exchange rules and the prime broker’s credit policies. In such instances, the positions held in the margin accounts are pledged as collateral security for the repayment of debit balances in the accounts.

Item 4.       Purpose of Transaction.

   The Reporting Persons are engaged in the investment business. In pursuing this business, the Reporting Persons analyze the operations, capital structure and markets of companies, including the Issuer, on a continuous basis, through analysis of documentation and discussions with knowledgeable industry and market observers and with representatives of such companies (often at the invitation of management). From time to time, one or more of the Reporting Persons may hold discussions with third parties or with management of such companies in which the Reporting Persons may suggest or take a position with respect to potential changes in the operations, management or capital structure of such companies as a means of enhancing shareholder value. Such suggestions or positions may relate to one or more of the transactions specified in clauses (a) through (j) of Item 4 of Schedule 13D of the Exchange Act, including, without limitation, such matters as disposing of or selling all or a portion of the company or acquiring another company or business, changing operating or marketing strategies, adopting or not adopting certain types of anti-takeover measures and restructuring the Issuer’s capitalization or dividend policy.

   The Reporting Persons employ the services of a number of portfolio managers, each of whom independently employs a separate and distinct trading strategy. A portion of the securities of the Issuer held by the Reporting Persons are held in accounts of the Reporting Persons managed by portfolio managers who engage in event-, risk- or merger-arbitrage or fundamental strategies.

   Except as set forth above, the Reporting Persons do not have any present plans or proposals that relate to or would result in any of the actions required to be described in Item 4 of this Amendment No. 5 to Schedule 13D. Each of the Reporting Persons may, at any time, review or reconsider its position with respect to the Issuer and formulate plans or proposals with respect to any of such matters, but has no present intention of doing so.

Item 5.      Interest in Securities of the Issuer.

   (a)  As of the date this filing, Millenco is the beneficial owner of 2,816,566 shares of the Issuer’s Common Stock, Cognizant Holdings is the beneficial owner of 35,023 shares of the Issuer’s Common Stock and Catapult Partners is the beneficial owner of 40,000 shares of the Issuer’s Common Stock.

   Catapult Capital Management, as the investment manager to Catapult Partners, may be deemed to beneficially own the above-described shares of the Issuer’s Common Stock beneficially owned by Catapult Partners.

   Millennium International Management, as the investment manager to Cognizant Holdings, may be deemed to have shared voting control and investment discretion over securities owned by Cognizant Holdings. Millennium International Management, as the managing member of Catapult Capital Management, may also be deemed to beneficially own the above-described shares of the Issuer’s Common Stock beneficially owned by Catapult Partners.

   Millennium International Management GP, as the general partner of Millennium International Management, may also be deemed to beneficially own the above-described shares of the Issuer’s Common Stock beneficially owned by Cognizant Holdings and Catapult Partners.

   Millennium Management, as the manager of Millenco, may be deemed to beneficially own the above-described shares of the Issuer’s Common Stock beneficially owned by Millenco. Millennium Management, as the general partner of the 100% shareholder of Cognizant Holdings and of Catapult Partners, may be deemed to beneficially own the above-described shares of the Issuer’s Common Stock beneficially owned by Cognizant Holdings and Catapult Partners.

   Mr. Englander, as the managing member of Millennium Management and of Millennium International Management GP, may also be deemed to beneficially own the above-described shares of the Issuer’s Common Stock beneficially owned by Millenco, Cognizant Holdings and Catapult Partners.

   Accordingly, as of the date of this filing, Mr. Englander and Millennium Management may be deemed to be beneficial owners of 2,891,589 shares or 8.8% of the Issuer’s Common Stock. The calculation of the foregoing percentage is on the basis of 32,912,816 shares of the Issuer’s Common Stock outstanding as of March 19, 2009, as per the Issuer’s proxy statement dated April 3, 2009.

   The foregoing should not be construed in and of itself as an admission by Catapult Capital Management, Millennium International Management, Millennium International Management GP, Millennium Management or Mr. Englander as to the shares of the Issuer’s Common Stock beneficially owned by Millenco, Cognizant Holdings and/or Catapult Partners, as the case may be.

   (b)  Millenco may be deemed to hold shared power to vote and to dispose of the 2,816,566 shares of the Issuer’s Common Stock described in (a) above. Cognizant Holdings may be deemed to hold shared power to vote and dispose of the 35,023 shares of the Issuer’s Common Stock described in (a) above. Catapult Partners and Catapult Capital Management may be deemed to hold shared power to vote and to dispose of the 40,000 shares of the Issuer’s Common Stock. Millennium International Management and Millennium International Management GP may be deemed to hold shared power to vote and dispose of the 75,023 shares of the Issuer’s Common Stock described in (a) above. Mr. Englander and Millennium Management may be deemed to hold shared power to vote and to dispose of the 2,891,589 shares of the Issuer’s Common Stock described in (a) above. The foregoing should not be construed in and of itself as an admission by Catapult Capital Management, Mi llennium International Management, Millennium International Management GP, Millennium Management or Mr. Englander as to the shares of the Issuer’s Common Stock beneficially owned by Millenco, Cognizant Holdings and/or Catapult Partners, as the case may be.

   (c)  Transactions in the Issuer’s Common Stock during the past 60 days: Schedule A annexed hereto lists all transactions in the Issuer’s Common Stock by the Reporting Persons. All of the transactions in the Issuer’s Common Stock were effected by either Millenco, Cognizant Holdings, Catapult Partners or Integrated Core Strategies (US) LLC, (an affiliate of the Reporting Persons), in the open market.

   (d)  No person other than the Reporting Persons is known to have the right to receive, or the power to direct the receipt of, dividends from, or proceeds from the sale of, the shares of Common Stock reported in this Amendment No. 5 to Schedule 13D.

Item 6.      Contracts, Arrangements, Understandings or Relationships with Respect to Securities of the Issuer.

   In connection with arrangements with Millenco’s, Cognizant Holdings’ and Catapult Partners’ prime brokers, such prime brokers are permitted to lend securities in Millenco’s, Cognizant Holdings’ and Catapult Partners’ accounts to the extent permitted by debit balances in such accounts. Millenco, Cognizant Holdings and Catapult Partners generally will not have any knowledge of the specific loans made by such prime brokers. In addition, in the ordinary course of business, Millenco, Cognizant Holdings and Catapult Partners (or their prime brokers), may borrow securities to satisfy delivery obligations arising from short sales. In addition, Millenco may lend securities to third parties and such loans generally may be recalled upon demand, but may not be able to be recalled in advance of an applicable record date and thus, such loaned shares may not be able to be voted by Millenco. Similarly, it should also be noted that shares lent by Millenco ’s, Cognizant Holdings’ and Catapult Partners’ prime brokers may not be able to be recalled in advance of an applicable record date and thus, such loaned shares may not be able to be voted by Millenco, Cognizant Holdings or Catapult Partners, as the case may be.

   There are no other contracts, arrangements, understandings or relationships among the Reporting Persons, or between the Reporting Persons and any other person, with respect to the securities of the Issuer.

Item 7.      Material to Be Filed as Exhibits.

   Exhibit I:  Joint Filing Agreement, dated as of April 13, 2009, by and among Millenco LLC, Cognizant Holdings, Ltd., Catapult Partners, Ltd., Catapult Capital Management LLC, Millennium International Management LP, Millennium International Management GP LLC, Millennium Management LLC and Israel A. Englander.

SIGNATURE

   After reasonable inquiry and to the best of my knowledge and belief, I certify that the information set forth in this statement is true, complete and correct.

Dated: April 13, 2009

MILLENCO LLC

By: /s/Mark Meskin

Name: Mark Meskin
Title:  Chief Executive Officer

COGNIZANT HOLDINGS, LTD.

By: Millennium International Management LP,
       its investment manager

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

CATAPULT PARTNERS, LTD.

By: Catapult Capital Management LLC,
       as investment manager

By: Millennium International Management LP,
       its managing member

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

CATAPULT CAPITAL MANAGEMENT LLC

By: Millennium International Management LP,
       its managing member

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

MILLENNIUM INTERNATIONAL MANAGEMENT LP

By: /s/David Nolan

Name: David Nolan
Title:  Co-President

MILLENNIUM INTERNATIONAL MANAGEMENT GP LLC

By: /s/David Nolan

Name: David Nolan
Title:  Executive Vice President

MILLENNIUM MANAGEMENT LLC

By: /s/David Nolan

Name: David Nolan
Title:  Co-President

/s/ Israel A. Englander by David Nolan
pursuant to Power of Attorney filed with
the SEC on June 6, 2005

Israel A. Englander

EXHIBIT I

JOINT FILING AGREEMENT

    This will confirm the agreement by and among the undersigned that the Schedule 13D filed with the Securities and Exchange Commission on or about the date hereof with respect to the beneficial ownership of the Common Stock, par value $0.001 per share, of Odyssey HealthCare, Inc., a Delaware corporation, is being filed and all amendments thereto will be filed, on behalf of each of the persons and entities named below in accordance with Rule 13d-1(k) under the Securities Exchange Act of 1934, as amended. This Agreement may be executed in two or more counterparts, each of which shall be deemed an original, but all of which together shall constitute one and the same instrument.

Dated: April 13, 2009

MILLENCO LLC

By: /s/Mark Meskin

Name: Mark Meskin
Title:  Chief Executive Officer

COGNIZANT HOLDINGS, LTD.

By: Millennium International Management LP,
       its investment manager

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

CATAPULT PARTNERS, LTD.

By: Catapult Capital Management LLC,
       as investment manager

By: Millennium International Management LP,
       its managing member

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

CATAPULT CAPITAL MANAGEMENT LLC

By: Millennium International Management LP,
       its managing member

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

MILLENNIUM INTERNATIONAL MANAGEMENT LP

By: /s/David Nolan

Name: David Nolan
Title:  Co-President

MILLENNIUM INTERNATIONAL MANAGEMENT GP LLC

By: /s/David Nolan

Name: David Nolan
Title:  Executive Vice President

MILLENNIUM MANAGEMENT LLC

By: /s/David Nolan

Name: David Nolan
Title:  Co-President

/s/ Israel A. Englander by David Nolan
pursuant to Power of Attorney filed with
the SEC on June 6, 2005

Israel A. Englander

Schedule A

Transactions in the Issuer’s Common Stock during the past 60 days:

Date of Transaction	Quantity Purchased (Sold)	Price Per Share $
2/12/2009	100	10.48
2/12/2009	100	10.48
2/12/2009	100	10.49
2/12/2009	100	10.49
2/12/2009	100	10.49
2/12/2009	100	10.49
2/12/2009	100	10.5
2/12/2009	100	10.5
2/12/2009	100	10.5
2/12/2009	100	10.5
2/12/2009	100	10.5
2/12/2009	100	10.5
2/12/2009	100	10.5
2/12/2009	100	10.5
2/12/2009	100	10.52
2/12/2009	100	10.52
2/12/2009	100	10.52
2/12/2009	100	10.59
2/12/2009	100	10.6
2/12/2009	100	10.6
2/12/2009	100	10.7
2/12/2009	100	10.7
2/12/2009	100	10.7
2/12/2009	200	10.49
2/12/2009	200	10.49
2/12/2009	200	10.49
2/12/2009	200	10.51
2/12/2009	200	10.7
2/12/2009	300	10.7
2/12/2009	300	10.7
2/12/2009	9	10.49
2/12/2009	50	10.56
2/12/2009	100	10.41
2/12/2009	100	10.43
2/12/2009	100	10.44
2/12/2009	100	10.44
2/12/2009	100	10.45
2/12/2009	100	10.45
2/12/2009	100	10.45
2/12/2009	100	10.45
2/12/2009	100	10.46
2/12/2009	100	10.46
2/12/2009	100	10.46
2/12/2009	100	10.46
2/12/2009	100	10.46
2/12/2009	100	10.46
2/12/2009	100	10.46
2/12/2009	100	10.47
2/12/2009	100	10.48
2/12/2009	100	10.48
2/12/2009	100	10.48
2/12/2009	100	10.49
2/12/2009	100	10.49
2/12/2009	100	10.49
2/12/2009	100	10.49
2/12/2009	100	10.49
2/12/2009	100	10.5
2/12/2009	100	10.5
2/12/2009	100	10.5
2/12/2009	100	10.5
2/12/2009	100	10.5
2/12/2009	100	10.5
2/12/2009	100	10.5
2/12/2009	100	10.51
2/12/2009	100	10.52
2/12/2009	100	10.53
2/12/2009	100	10.53
2/12/2009	100	10.54
2/12/2009	100	10.54
2/12/2009	100	10.54
2/12/2009	100	10.55
2/12/2009	100	10.55
2/12/2009	100	10.55
2/12/2009	100	10.55
2/12/2009	100	10.55
2/12/2009	100	10.55
2/12/2009	100	10.56
2/12/2009	100	10.56
2/12/2009	100	10.57
2/12/2009	100	10.57
2/12/2009	100	10.58
2/12/2009	100	10.58
2/12/2009	100	10.59
2/12/2009	100	10.59
2/12/2009	100	10.59
2/12/2009	100	10.59
2/12/2009	100	10.59
2/12/2009	100	10.6
2/12/2009	100	10.6
2/12/2009	100	10.6
2/12/2009	100	10.6
2/12/2009	100	10.61
2/12/2009	100	10.61
2/12/2009	100	10.61
2/12/2009	100	10.615
2/12/2009	100	10.62
2/12/2009	100	10.62
2/12/2009	100	10.62
2/12/2009	100	10.63
2/12/2009	100	10.635
2/12/2009	100	10.64
2/12/2009	100	10.64
2/12/2009	100	10.64
2/12/2009	100	10.64
2/12/2009	100	10.65
2/12/2009	100	10.65
2/12/2009	100	10.655
2/12/2009	100	10.66
2/12/2009	100	10.66
2/12/2009	100	10.665
2/12/2009	100	10.67
2/12/2009	100	10.67
2/12/2009	100	10.67
2/12/2009	100	10.68
2/12/2009	100	10.69
2/12/2009	100	10.7
2/12/2009	100	10.7
2/12/2009	100	10.7
2/12/2009	100	10.7
2/12/2009	100	10.7
2/12/2009	100	10.7
2/12/2009	100	10.7
2/12/2009	100	10.72
2/12/2009	(700)	10.6433
2/12/2009	(400)	10.6433
2/12/2009	(200)	10.6433
2/12/2009	(100)	10.44
2/12/2009	(100)	10.46
2/12/2009	(100)	10.6433
2/12/2009	(100)	10.71
2/12/2009	(100)	10.72
2/12/2009	100	10.79
2/12/2009	100	10.795
2/12/2009	100	10.8
2/12/2009	100	10.8
2/12/2009	100	10.8
2/12/2009	100	10.8
2/12/2009	100	10.81
2/12/2009	100	10.81
2/12/2009	100	10.81
2/12/2009	100	10.81
2/12/2009	100	10.81
2/12/2009	100	10.81
2/12/2009	100	10.81
2/12/2009	100	10.81
2/12/2009	100	10.81
2/12/2009	100	10.81
2/12/2009	100	10.81
2/12/2009	100	10.83
2/12/2009	100	10.83
2/12/2009	100	10.83
2/12/2009	100	10.83
2/12/2009	100	10.84
2/12/2009	100	10.84
2/12/2009	100	10.84
2/12/2009	100	10.85
2/12/2009	100	10.85
2/12/2009	100	10.85
2/12/2009	100	10.85
2/12/2009	100	10.85
2/12/2009	200	10.81
2/12/2009	200	10.81
2/12/2009	200	10.81
2/12/2009	300	10.81
2/12/2009	300	10.81
2/12/2009	400	10.81
2/12/2009	500	10.81
2/12/2009	23,759	10.6701
2/13/2009	100	10.91
2/13/2009	100	10.95
2/13/2009	100	10.96
2/13/2009	200	10.9
2/13/2009	200	10.92
2/13/2009	200	10.93
2/13/2009	200	11
2/13/2009	262	10.91
2/13/2009	300	10.92
2/13/2009	300	10.92
2/13/2009	300	11
2/13/2009	400	10.95
2/13/2009	400	11
2/13/2009	500	11
2/13/2009	500	11
2/13/2009	500	11
2/13/2009	500	11
2/13/2009	700	10.91
2/13/2009	800	10.905
2/13/2009	900	10.92
2/13/2009	7,938	11
2/13/2009	9,600	10.95
2/13/2009	31	10.91
2/13/2009	69	10.91
2/13/2009	100	10.76
2/13/2009	100	10.765
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	200	10.8
2/13/2009	300	10.8
2/13/2009	300	10.8
2/13/2009	300	10.8
2/13/2009	2	10.84
2/13/2009	2	10.84
2/13/2009	19	10.88
2/13/2009	30	10.89
2/13/2009	30	10.89
2/13/2009	30	10.97
2/13/2009	32	10.91
2/13/2009	35	10.97
2/13/2009	36	10.88
2/13/2009	64	10.88
2/13/2009	65	10.97
2/13/2009	67	10.84
2/13/2009	68	10.91
2/13/2009	70	10.89
2/13/2009	70	10.89
2/13/2009	81	10.88
2/13/2009	100	10.72
2/13/2009	100	10.74
2/13/2009	100	10.74
2/13/2009	100	10.74
2/13/2009	100	10.74
2/13/2009	100	10.74
2/13/2009	100	10.74
2/13/2009	100	10.74
2/13/2009	100	10.74
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.75
2/13/2009	100	10.755
2/13/2009	100	10.755
2/13/2009	100	10.755
2/13/2009	100	10.755
2/13/2009	100	10.76
2/13/2009	100	10.76
2/13/2009	100	10.76
2/13/2009	100	10.77
2/13/2009	100	10.77
2/13/2009	100	10.77
2/13/2009	100	10.77
2/13/2009	100	10.77
2/13/2009	100	10.77
2/13/2009	100	10.77
2/13/2009	100	10.77
2/13/2009	100	10.77
2/13/2009	100	10.77
2/13/2009	100	10.77
2/13/2009	100	10.77
2/13/2009	100	10.78
2/13/2009	100	10.78
2/13/2009	100	10.78
2/13/2009	100	10.78
2/13/2009	100	10.79
2/13/2009	100	10.79
2/13/2009	100	10.79
2/13/2009	100	10.79
2/13/2009	100	10.79
2/13/2009	100	10.79
2/13/2009	100	10.79
2/13/2009	100	10.79
2/13/2009	100	10.79
2/13/2009	100	10.79
2/13/2009	100	10.79
2/13/2009	100	10.81
2/13/2009	100	10.81
2/13/2009	100	10.81
2/13/2009	100	10.82
2/13/2009	100	10.82
2/13/2009	100	10.83
2/13/2009	100	10.83
2/13/2009	100	10.83
2/13/2009	100	10.83
2/13/2009	100	10.83
2/13/2009	100	10.83
2/13/2009	100	10.83
2/13/2009	100	10.83
2/13/2009	100	10.83
2/13/2009	100	10.83
2/13/2009	100	10.84
2/13/2009	100	10.84
2/13/2009	100	10.84
2/13/2009	100	10.84
2/13/2009	100	10.84
2/13/2009	100	10.84
2/13/2009	100	10.84
2/13/2009	100	10.84
2/13/2009	100	10.85
2/13/2009	100	10.85
2/13/2009	100	10.85
2/13/2009	100	10.85
2/13/2009	100	10.85
2/13/2009	100	10.85
2/13/2009	100	10.85
2/13/2009	100	10.85
2/13/2009	100	10.855
2/13/2009	100	10.855
2/13/2009	100	10.86
2/13/2009	100	10.86
2/13/2009	100	10.86
2/13/2009	100	10.86
2/13/2009	100	10.86
2/13/2009	100	10.86
2/13/2009	100	10.86
2/13/2009	100	10.86
2/13/2009	100	10.86
2/13/2009	100	10.86
2/13/2009	100	10.86
2/13/2009	100	10.86
2/13/2009	100	10.8687
2/13/2009	100	10.87
2/13/2009	100	10.87
2/13/2009	100	10.87
2/13/2009	100	10.87
2/13/2009	100	10.87
2/13/2009	100	10.87
2/13/2009	100	10.87
2/13/2009	100	10.87
2/13/2009	100	10.87
2/13/2009	100	10.88
2/13/2009	100	10.88
2/13/2009	100	10.88
2/13/2009	100	10.88
2/13/2009	100	10.88
2/13/2009	100	10.88
2/13/2009	100	10.88
2/13/2009	100	10.88
2/13/2009	100	10.88
2/13/2009	100	10.89
2/13/2009	100	10.89
2/13/2009	100	10.89
2/13/2009	100	10.89
2/13/2009	100	10.89
2/13/2009	100	10.89
2/13/2009	100	10.89
2/13/2009	100	10.89
2/13/2009	100	10.89
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.9
2/13/2009	100	10.91
2/13/2009	100	10.91
2/13/2009	100	10.91
2/13/2009	100	10.91
2/13/2009	100	10.95
2/13/2009	100	10.96
2/13/2009	100	10.96
2/13/2009	100	10.96
2/13/2009	100	10.97
2/13/2009	100	10.98
2/13/2009	100	10.99
2/13/2009	100	11
2/13/2009	100	11
2/13/2009	100	11
2/13/2009	100	11
2/13/2009	100	11.01
2/13/2009	200	10.8
2/13/2009	200	10.85
2/13/2009	200	10.8687
2/13/2009	300	10.8687
2/13/2009	1,000	10.85
2/17/2009	59	10.41
2/17/2009	100	10.4
2/17/2009	100	10.47
2/17/2009	100	10.47
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	2	10.44
2/17/2009	2	10.45
2/17/2009	2	10.46
2/17/2009	2	10.46
2/17/2009	2	10.46
2/17/2009	3	10.49
2/17/2009	4	10.5
2/17/2009	5	10.41
2/17/2009	5	10.47
2/17/2009	39	10.48
2/17/2009	40	10.7
2/17/2009	43	10.49
2/17/2009	56	10.47
2/17/2009	60	10.7
2/17/2009	98	10.42
2/17/2009	98	10.45
2/17/2009	98	10.46
2/17/2009	98	10.46
2/17/2009	98	10.46
2/17/2009	100	10.41
2/17/2009	100	10.41
2/17/2009	100	10.41
2/17/2009	100	10.415
2/17/2009	100	10.42
2/17/2009	100	10.42
2/17/2009	100	10.43
2/17/2009	100	10.43
2/17/2009	100	10.43
2/17/2009	100	10.43
2/17/2009	100	10.43
2/17/2009	100	10.435
2/17/2009	100	10.44
2/17/2009	100	10.44
2/17/2009	100	10.44
2/17/2009	100	10.44
2/17/2009	100	10.44
2/17/2009	100	10.44
2/17/2009	100	10.44
2/17/2009	100	10.44
2/17/2009	100	10.45
2/17/2009	100	10.45
2/17/2009	100	10.45
2/17/2009	100	10.45
2/17/2009	100	10.45
2/17/2009	100	10.45
2/17/2009	100	10.45
2/17/2009	100	10.45
2/17/2009	100	10.45
2/17/2009	100	10.45
2/17/2009	100	10.45
2/17/2009	100	10.45
2/17/2009	100	10.46
2/17/2009	100	10.46
2/17/2009	100	10.46
2/17/2009	100	10.46
2/17/2009	100	10.46
2/17/2009	100	10.46
2/17/2009	100	10.46
2/17/2009	100	10.46
2/17/2009	100	10.47
2/17/2009	100	10.47
2/17/2009	100	10.47
2/17/2009	100	10.48
2/17/2009	100	10.48
2/17/2009	100	10.48
2/17/2009	100	10.48
2/17/2009	100	10.49
2/17/2009	100	10.49
2/17/2009	100	10.49
2/17/2009	100	10.49
2/17/2009	100	10.49
2/17/2009	100	10.49
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.5
2/17/2009	100	10.51
2/17/2009	100	10.51
2/17/2009	100	10.51
2/17/2009	100	10.51
2/17/2009	100	10.52
2/17/2009	100	10.52
2/17/2009	100	10.53
2/17/2009	100	10.53
2/17/2009	100	10.53
2/17/2009	100	10.53
2/17/2009	100	10.53
2/17/2009	100	10.53
2/17/2009	100	10.54
2/17/2009	100	10.54
2/17/2009	100	10.54
2/17/2009	100	10.54
2/17/2009	100	10.54
2/17/2009	100	10.54
2/17/2009	100	10.54
2/17/2009	100	10.54
2/17/2009	100	10.54
2/17/2009	100	10.54
2/17/2009	100	10.54
2/17/2009	100	10.54
2/17/2009	100	10.54
2/17/2009	100	10.54
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.55
2/17/2009	100	10.555
2/17/2009	100	10.56
2/17/2009	100	10.57
2/17/2009	100	10.57
2/17/2009	100	10.57
2/17/2009	100	10.58
2/17/2009	100	10.58
2/17/2009	100	10.59
2/17/2009	100	10.59
2/17/2009	100	10.59
2/17/2009	100	10.59
2/17/2009	100	10.59
2/17/2009	100	10.59
2/17/2009	100	10.59
2/17/2009	100	10.59
2/17/2009	100	10.59
2/17/2009	100	10.6
2/17/2009	100	10.6
2/17/2009	100	10.6
2/17/2009	100	10.6
2/17/2009	100	10.6
2/17/2009	100	10.6
2/17/2009	100	10.605
2/17/2009	100	10.61
2/17/2009	100	10.61
2/17/2009	100	10.62
2/17/2009	100	10.64
2/17/2009	300	10.5099
2/17/2009	300	10.55
2/17/2009	400	10.635
2/17/2009	700	10.55
2/18/2009	1	10.45
2/18/2009	1	10.5
2/18/2009	1	10.5
2/18/2009	1	10.51
2/18/2009	1	10.51
2/18/2009	1	10.51
2/18/2009	1	10.51
2/18/2009	1	10.51
2/18/2009	1	10.51
2/18/2009	1	10.51
2/18/2009	1	10.51
2/18/2009	1	10.51
2/18/2009	1	10.51
2/18/2009	1	10.54
2/18/2009	2	10.49
2/18/2009	2	10.5
2/18/2009	2	10.5
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.51
2/18/2009	2	10.52
2/18/2009	2	10.53
2/18/2009	2	10.57
2/18/2009	3	10.51
2/18/2009	3	10.54
2/18/2009	4	10.51
2/18/2009	7	10.5
2/18/2009	7	10.51
2/18/2009	9	10.5
2/18/2009	10	10.51
2/18/2009	14	10.45
2/18/2009	15	10.45
2/18/2009	15	10.53
2/18/2009	16	10.5
2/18/2009	18	10.51
2/18/2009	22	10.49
2/18/2009	27	10.5
2/18/2009	32	10.56
2/18/2009	34	10.52
2/18/2009	35	10.5
2/18/2009	39	10.51
2/18/2009	42	10.51
2/18/2009	45	10.52
2/18/2009	58	10.51
2/18/2009	60	10.43
2/18/2009	61	10.5
2/18/2009	61	10.51
2/18/2009	73	10.5
2/18/2009	74	10.51
2/18/2009	78	10.51
2/18/2009	82	10.51
2/18/2009	82	10.51
2/18/2009	83	10.5
2/18/2009	85	10.53
2/18/2009	90	10.51
2/18/2009	95	10.51
2/18/2009	98	10.5
2/18/2009	98	10.52
2/18/2009	98	10.57
2/18/2009	100	10.44
2/18/2009	100	10.45
2/18/2009	100	10.45
2/18/2009	100	10.47
2/18/2009	100	10.48
2/18/2009	100	10.48
2/18/2009	100	10.4875
2/18/2009	100	10.49
2/18/2009	100	10.495
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.5
2/18/2009	100	10.505
2/18/2009	100	10.505
2/18/2009	100	10.505
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.51
2/18/2009	100	10.5115
2/18/2009	100	10.5115
2/18/2009	100	10.5115
2/18/2009	100	10.5124
2/18/2009	100	10.5124
2/18/2009	100	10.515
2/18/2009	100	10.52
2/18/2009	100	10.52
2/18/2009	100	10.52
2/18/2009	100	10.52
2/18/2009	100	10.52
2/18/2009	100	10.52
2/18/2009	100	10.52
2/18/2009	100	10.52
2/18/2009	100	10.52
2/18/2009	100	10.52
2/18/2009	100	10.5275
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.53
2/18/2009	100	10.5375
2/18/2009	100	10.54
2/18/2009	100	10.54
2/18/2009	100	10.54
2/18/2009	100	10.54
2/18/2009	100	10.54
2/18/2009	100	10.54
2/18/2009	100	10.54
2/18/2009	100	10.54
2/18/2009	100	10.54
2/18/2009	100	10.54
2/18/2009	100	10.54
2/18/2009	100	10.55
2/18/2009	100	10.55
2/18/2009	100	10.55
2/18/2009	100	10.55
2/18/2009	100	10.55
2/18/2009	100	10.55
2/18/2009	100	10.56
2/18/2009	100	10.56
2/18/2009	100	10.56
2/18/2009	100	10.57
2/18/2009	100	10.57
2/18/2009	100	10.57
2/18/2009	100	10.57
2/18/2009	100	10.57
2/18/2009	100	10.58
2/18/2009	100	10.58
2/18/2009	100	10.59
2/18/2009	100	10.6
2/18/2009	100	10.61
2/18/2009	100	10.66
2/18/2009	100	10.67
2/18/2009	200	10.45
2/18/2009	200	10.51
2/18/2009	200	10.5115
2/18/2009	200	10.55
2/18/2009	200	10.56
2/18/2009	300	10.5115
2/18/2009	300	10.5124
2/18/2009	300	10.55
2/18/2009	400	10.51
2/18/2009	400	10.52
2/18/2009	402	10.51
2/18/2009	500	10.5115
2/18/2009	600	10.52
2/19/2009	7,700	10.806
2/19/2009	100	10.91
2/19/2009	(300)	11.04
2/19/2009	(200)	11.03
2/19/2009	(200)	11.04
2/19/2009	(200)	11.04
2/19/2009	(200)	11.04
2/19/2009	(200)	11.05
2/19/2009	(200)	11.05
2/19/2009	(200)	11.05
2/19/2009	(163)	11.04
2/19/2009	(150)	11.04
2/19/2009	(137)	11.04
2/19/2009	(115)	11.045
2/19/2009	(113)	11.04
2/19/2009	(100)	10.95
2/19/2009	(100)	10.95
2/19/2009	(100)	10.95
2/19/2009	(100)	10.96
2/19/2009	(100)	10.96
2/19/2009	(100)	10.96
2/19/2009	(100)	10.97
2/19/2009	(100)	10.98
2/19/2009	(100)	10.98
2/19/2009	(100)	10.98
2/19/2009	(100)	10.98
2/19/2009	(100)	10.98
2/19/2009	(100)	10.98
2/19/2009	(100)	10.98
2/19/2009	(100)	10.98
2/19/2009	(100)	10.985
2/19/2009	(100)	10.99
2/19/2009	(100)	10.99
2/19/2009	(100)	11.03
2/19/2009	(100)	11.03
2/19/2009	(100)	11.03
2/19/2009	(100)	11.03
2/19/2009	(100)	11.04
2/19/2009	(100)	11.04
2/19/2009	(100)	11.04
2/19/2009	(100)	11.04
2/19/2009	(100)	11.04
2/19/2009	(100)	11.04
2/19/2009	(100)	11.04
2/19/2009	(100)	11.04
2/19/2009	(100)	11.04
2/19/2009	(100)	11.04
2/19/2009	(100)	11.04
2/19/2009	(100)	11.04
2/19/2009	(100)	11.05
2/19/2009	(100)	11.05
2/19/2009	(100)	11.05
2/19/2009	(100)	11.05
2/19/2009	(100)	11.05
2/19/2009	(100)	11.05
2/19/2009	(100)	11.05
2/19/2009	(100)	11.05
2/19/2009	(87)	11.04
2/19/2009	(85)	11.03
2/19/2009	(63)	11.04
2/19/2009	(37)	11.04
2/19/2009	(37)	11.04
2/19/2009	(13)	11.04
2/19/2009	7	10.77
2/19/2009	93	10.77
2/19/2009	100	10.67
2/19/2009	100	10.75
2/19/2009	100	10.76
2/19/2009	100	10.77
2/19/2009	100	10.79
2/19/2009	100	10.79
2/19/2009	100	10.79
2/19/2009	100	10.86
2/19/2009	100	10.87
2/19/2009	100	10.9
2/19/2009	100	10.9
2/19/2009	100	10.9
2/19/2009	100	10.91
2/19/2009	(900)	10.8069
2/19/2009	(700)	10.8069
2/19/2009	(100)	10.53
2/19/2009	(100)	10.57
2/19/2009	(100)	10.71
2/19/2009	(100)	10.73
2/19/2009	(100)	10.73
2/19/2009	(100)	10.75
2/19/2009	(100)	10.77
2/19/2009	(100)	10.78
2/19/2009	(100)	10.78
2/19/2009	(100)	10.79
2/19/2009	(100)	10.79
2/19/2009	(100)	10.79
2/19/2009	(100)	10.8
2/19/2009	(100)	10.82
2/19/2009	(100)	10.82
2/19/2009	(100)	10.86
2/19/2009	(100)	10.97
2/19/2009	(100)	10.97
2/19/2009	(100)	10.97
2/19/2009	(100)	10.97
2/19/2009	(100)	10.97
2/19/2009	(100)	10.98
2/19/2009	(100)	10.98
2/19/2009	(100)	10.99
2/19/2009	(100)	10.99
2/19/2009	(100)	10.99
2/19/2009	(100)	10.99
2/19/2009	(100)	10.99
2/19/2009	(100)	11
2/19/2009	(100)	11.02
2/19/2009	(100)	11.02
2/19/2009	(100)	11.02
2/19/2009	(100)	11.03
2/19/2009	(100)	11.05
2/19/2009	(98)	10.76
2/19/2009	(85)	11.07
2/19/2009	(67)	10.85
2/19/2009	(63)	11.02
2/19/2009	(63)	11.02
2/19/2009	(63)	11.02
2/19/2009	(37)	11.02
2/19/2009	(37)	11.02
2/19/2009	(37)	11.04
2/19/2009	(15)	11.07
2/19/2009	(2)	10.76
2/20/2009	300	11.6873
2/20/2009	(300)	11.89
2/20/2009	(200)	11.86
2/20/2009	(200)	11.89
2/20/2009	(200)	11.89
2/20/2009	(200)	11.89
2/20/2009	(200)	11.94
2/20/2009	(200)	11.94
2/20/2009	(200)	11.95
2/20/2009	(200)	11.95
2/20/2009	(100)	11.44
2/20/2009	(100)	11.44
2/20/2009	(100)	11.44
2/20/2009	(100)	11.44
2/20/2009	(100)	11.55
2/20/2009	(100)	11.55
2/20/2009	(100)	11.55
2/20/2009	(100)	11.56
2/20/2009	(100)	11.56
2/20/2009	(100)	11.58
2/20/2009	(100)	11.58
2/20/2009	(100)	11.58
2/20/2009	(100)	11.59
2/20/2009	(100)	11.59
2/20/2009	(100)	11.59
2/20/2009	(100)	11.59
2/20/2009	(100)	11.6
2/20/2009	(100)	11.6
2/20/2009	(100)	11.6
2/20/2009	(100)	11.6
2/20/2009	(100)	11.6
2/20/2009	(100)	11.6
2/20/2009	(100)	11.6
2/20/2009	(100)	11.64
2/20/2009	(100)	11.64
2/20/2009	(100)	11.64
2/20/2009	(100)	11.64
2/20/2009	(100)	11.6425
2/20/2009	(100)	11.67
2/20/2009	(100)	11.67
2/20/2009	(100)	11.67
2/20/2009	(100)	11.69
2/20/2009	(100)	11.69
2/20/2009	(100)	11.69
2/20/2009	(100)	11.81
2/20/2009	(100)	11.81
2/20/2009	(100)	11.81
2/20/2009	(100)	11.81
2/20/2009	(100)	11.85
2/20/2009	(100)	11.85
2/20/2009	(100)	11.85
2/20/2009	(100)	11.85
2/20/2009	(100)	11.86
2/20/2009	(100)	11.86
2/20/2009	(100)	11.86
2/20/2009	(100)	11.86
2/20/2009	(100)	11.86
2/20/2009	(100)	11.86
2/20/2009	(100)	11.86
2/20/2009	(100)	11.86
2/20/2009	(100)	11.86
2/20/2009	(100)	11.86
2/20/2009	(100)	11.86
2/20/2009	(100)	11.86
2/20/2009	(100)	11.86
2/20/2009	(100)	11.86
2/20/2009	(100)	11.89
2/20/2009	(100)	11.89
2/20/2009	(100)	11.89
2/20/2009	(100)	11.89
2/20/2009	(100)	11.89
2/20/2009	(100)	11.89
2/20/2009	(100)	11.94
2/20/2009	(100)	11.94
2/20/2009	(100)	11.94
2/20/2009	(100)	11.94
2/20/2009	(100)	11.94
2/20/2009	(100)	11.94
2/20/2009	(100)	11.94
2/20/2009	(100)	11.94
2/20/2009	(100)	11.95
2/20/2009	(100)	11.95
2/20/2009	(100)	11.95
2/20/2009	(100)	11.95
2/20/2009	(100)	11.95
2/20/2009	(100)	11.95
2/20/2009	(100)	11.95
2/20/2009	(100)	11.95
2/20/2009	(100)	11.95
2/20/2009	(100)	11.95
2/20/2009	(100)	11.97
2/20/2009	(100)	11.97
2/20/2009	(100)	12.07
2/20/2009	(100)	12.07
2/20/2009	(100)	12.17
2/20/2009	(100)	12.21
2/20/2009	(100)	12.24
2/20/2009	(100)	12.24
2/20/2009	(100)	12.24
2/20/2009	(100)	12.24
2/20/2009	(100)	12.24
2/20/2009	(100)	12.24
2/20/2009	(100)	12.24
2/20/2009	(100)	12.24
2/20/2009	(100)	12.24
2/20/2009	(100)	12.25
2/20/2009	(100)	12.25
2/20/2009	(100)	12.25
2/20/2009	(99)	11.55
2/20/2009	(99)	11.94
2/20/2009	(94)	11.37
2/20/2009	(77)	11.94
2/20/2009	(65)	11.57
2/20/2009	(65)	11.58
2/20/2009	(35)	11.58
2/20/2009	(35)	11.58
2/20/2009	(23)	11.94
2/20/2009	(6)	11.37
2/20/2009	(1)	11.55
2/20/2009	(1)	11.56
2/20/2009	(1)	11.94
2/20/2009	1	10.95
2/20/2009	1	11.83
2/20/2009	1	11.94
2/20/2009	2	11.57
2/20/2009	2	11.9
2/20/2009	7	11.86
2/20/2009	7	11.89
2/20/2009	7	11.89
2/20/2009	9	11.9
2/20/2009	26	10.93
2/20/2009	31	10.91
2/20/2009	35	11.58
2/20/2009	65	11.57
2/20/2009	65	11.58
2/20/2009	80	11.88
2/20/2009	91	11.9
2/20/2009	93	11.89
2/20/2009	98	11.57
2/20/2009	99	11.59
2/20/2009	99	11.83
2/20/2009	99	11.89
2/20/2009	99	11.9
2/20/2009	99	11.94
2/20/2009	100	10.9
2/20/2009	100	10.91
2/20/2009	100	10.91
2/20/2009	100	10.92
2/20/2009	100	10.93
2/20/2009	100	10.95
2/20/2009	100	10.95
2/20/2009	100	10.95
2/20/2009	100	10.95
2/20/2009	100	10.95
2/20/2009	100	10.95
2/20/2009	100	10.99
2/20/2009	100	10.99
2/20/2009	100	10.99
2/20/2009	100	10.99
2/20/2009	100	11
2/20/2009	100	11.08
2/20/2009	100	11.08
2/20/2009	100	11.08
2/20/2009	100	11.099
2/20/2009	100	11.1
2/20/2009	100	11.1
2/20/2009	100	11.17
2/20/2009	100	11.17
2/20/2009	100	11.23
2/20/2009	100	11.24
2/20/2009	100	11.27
2/20/2009	100	11.27
2/20/2009	100	11.3
2/20/2009	100	11.3
2/20/2009	100	11.3
2/20/2009	100	11.3
2/20/2009	100	11.36
2/20/2009	100	11.37
2/20/2009	100	11.37
2/20/2009	100	11.38
2/20/2009	100	11.38
2/20/2009	100	11.41
2/20/2009	100	11.41
2/20/2009	100	11.41
2/20/2009	100	11.42
2/20/2009	100	11.42
2/20/2009	100	11.49
2/20/2009	100	11.49
2/20/2009	100	11.52
2/20/2009	100	11.52
2/20/2009	100	11.52
2/20/2009	100	11.53
2/20/2009	100	11.53
2/20/2009	100	11.54
2/20/2009	100	11.54
2/20/2009	100	11.54
2/20/2009	100	11.55
2/20/2009	100	11.55
2/20/2009	100	11.56
2/20/2009	100	11.57
2/20/2009	100	11.57
2/20/2009	100	11.58
2/20/2009	100	11.58
2/20/2009	100	11.58
2/20/2009	100	11.59
2/20/2009	100	11.59
2/20/2009	100	11.59
2/20/2009	100	11.59
2/20/2009	100	11.6
2/20/2009	100	11.6
2/20/2009	100	11.61
2/20/2009	100	11.64
2/20/2009	100	11.65
2/20/2009	100	11.66
2/20/2009	100	11.66
2/20/2009	100	11.6873
2/20/2009	100	11.6873
2/20/2009	100	11.6873
2/20/2009	100	11.72
2/20/2009	100	11.73
2/20/2009	100	11.73
2/20/2009	100	11.75
2/20/2009	100	11.76
2/20/2009	100	11.7649
2/20/2009	100	11.7649
2/20/2009	100	11.7649
2/20/2009	100	11.78
2/20/2009	100	11.78
2/20/2009	100	11.79
2/20/2009	100	11.8
2/20/2009	100	11.81
2/20/2009	100	11.81
2/20/2009	100	11.82
2/20/2009	100	11.82
2/20/2009	100	11.82
2/20/2009	100	11.82
2/20/2009	100	11.82
2/20/2009	100	11.84
2/20/2009	100	11.84
2/20/2009	100	11.85
2/20/2009	100	11.85
2/20/2009	100	11.85
2/20/2009	100	11.85
2/20/2009	100	11.85
2/20/2009	100	11.86
2/20/2009	100	11.86
2/20/2009	100	11.86
2/20/2009	100	11.865
2/20/2009	100	11.87
2/20/2009	100	11.87
2/20/2009	100	11.87
2/20/2009	100	11.88
2/20/2009	100	11.88
2/20/2009	100	11.88
2/20/2009	100	11.885
2/20/2009	100	11.89
2/20/2009	100	11.89
2/20/2009	100	11.9
2/20/2009	100	11.91
2/20/2009	100	11.91
2/20/2009	100	11.91
2/20/2009	100	11.92
2/20/2009	100	11.93
2/20/2009	100	11.94
2/20/2009	100	11.94
2/20/2009	100	11.94
2/20/2009	100	11.94
2/20/2009	100	11.94
2/20/2009	100	11.94
2/20/2009	100	11.94
2/20/2009	100	11.95
2/20/2009	100	11.95
2/20/2009	100	11.95
2/20/2009	100	11.95
2/20/2009	100	11.95
2/20/2009	100	11.95
2/20/2009	100	11.96
2/20/2009	100	11.96
2/20/2009	100	11.97
2/20/2009	100	11.97
2/20/2009	100	11.98
2/20/2009	100	11.98
2/20/2009	100	11.99
2/20/2009	100	12
2/20/2009	100	12
2/20/2009	100	12.08
2/20/2009	100	12.12
2/20/2009	200	11.6873
2/20/2009	200	11.6873
2/20/2009	200	11.6873
2/20/2009	300	11
2/20/2009	300	11.6873
2/20/2009	400	11.6873
2/20/2009	400	11.6873
2/20/2009	400	11.7649
2/20/2009	700	11.6873
2/20/2009	1,900	11.7649
2/20/2009	2,200	11.7649
2/20/2009	(100)	11.86
2/20/2009	(100)	11.89
2/20/2009	(100)	11.92
2/20/2009	(100)	11.93
2/20/2009	(100)	11.93
2/20/2009	(100)	11.95
2/20/2009	(100)	11.96
2/20/2009	(100)	11.96
2/20/2009	(100)	11.96
2/20/2009	(100)	11.97
2/20/2009	(100)	11.98
2/20/2009	(100)	11.99
2/20/2009	(100)	11.99
2/20/2009	(100)	11.99
2/20/2009	(100)	12
2/20/2009	(100)	12
2/20/2009	(100)	12.04
2/20/2009	(100)	12.04
2/20/2009	(100)	12.12
2/20/2009	(100)	12.13
2/20/2009	(100)	12.24
2/20/2009	(100)	12.24
2/20/2009	(100)	12.25
2/20/2009	(100)	12.25
2/20/2009	(100)	12.25
2/20/2009	(100)	12.25
2/20/2009	(100)	12.25
2/20/2009	(100)	12.26
2/20/2009	(100)	12.26
2/20/2009	(100)	12.26
2/20/2009	(100)	12.26
2/20/2009	(100)	12.26
2/20/2009	(100)	12.26
2/20/2009	2	11
2/20/2009	98	11
2/20/2009	100	11
2/20/2009	100	11
2/20/2009	100	11
2/20/2009	100	11.1
2/20/2009	100	11.3
2/20/2009	100	11.3
2/20/2009	100	11.51
2/20/2009	100	11.51
2/20/2009	100	11.51
2/20/2009	100	11.51
2/20/2009	100	11.51
2/20/2009	100	11.53
2/20/2009	100	11.53
2/20/2009	198	11
2/20/2009	200	11
2/20/2009	200	11.3
2/20/2009	200	11.51
2/20/2009	200	11.51
2/20/2009	300	11.51
2/20/2009	334	11.22
2/20/2009	600	11.53
2/23/2009	100	11.7526
2/23/2009	39	11.41
2/23/2009	100	11.39
2/23/2009	100	11.39
2/23/2009	100	11.39
2/23/2009	100	11.39
2/23/2009	100	11.4
2/23/2009	100	11.4
2/23/2009	100	11.4
2/23/2009	100	11.4
2/23/2009	100	11.4
2/23/2009	100	11.4
2/23/2009	100	11.41
2/23/2009	100	11.41
2/23/2009	100	11.41
2/23/2009	100	11.41
2/23/2009	100	11.43
2/23/2009	100	11.43
2/23/2009	200	11.4
2/23/2009	200	11.4
2/23/2009	200	11.4
2/23/2009	200	11.4
2/23/2009	200	11.4
2/23/2009	200	11.4
2/23/2009	200	11.4
2/23/2009	200	11.4
2/23/2009	200	11.41
2/23/2009	200	11.41
2/23/2009	200	11.42
2/23/2009	200	11.42
2/23/2009	300	11.4
2/23/2009	(100)	11.75
2/23/2009	(100)	11.75
2/23/2009	(100)	11.76
2/23/2009	(100)	11.84
2/23/2009	(100)	11.84
2/23/2009	(100)	11.84
2/23/2009	(100)	11.84
2/23/2009	(100)	11.84
2/23/2009	(100)	11.84
2/23/2009	(100)	11.84
2/23/2009	(100)	11.84
2/23/2009	(100)	11.845
2/23/2009	(100)	11.845
2/23/2009	(100)	11.845
2/23/2009	(100)	11.9925
2/23/2009	(100)	11.995
2/23/2009	(99)	11.99
2/23/2009	(1)	11.99
2/23/2009	8	11.77
2/23/2009	10	11.53
2/23/2009	11	11.53
2/23/2009	18	11.77
2/23/2009	44	11.84
2/23/2009	56	11.84
2/23/2009	64	11.71
2/23/2009	79	11.53
2/23/2009	99	12.16
2/23/2009	100	11.48
2/23/2009	100	11.5
2/23/2009	100	11.68
2/23/2009	100	11.7526
2/23/2009	100	11.76
2/23/2009	100	11.78
2/23/2009	100	11.78
2/23/2009	100	11.79
2/23/2009	200	11.7526
2/23/2009	200	11.7526
2/23/2009	(200)	11.67
2/23/2009	(100)	11.39
2/23/2009	(100)	11.44
2/23/2009	(100)	11.47
2/23/2009	(100)	11.47
2/23/2009	(100)	11.48
2/23/2009	(100)	11.48
2/23/2009	(100)	11.48
2/23/2009	(100)	11.49
2/23/2009	(100)	11.51
2/23/2009	(100)	11.52
2/23/2009	(100)	11.52
2/23/2009	(100)	11.53
2/23/2009	(100)	11.53
2/23/2009	(100)	11.53
2/23/2009	(100)	11.54
2/23/2009	(100)	11.55
2/23/2009	(100)	11.56
2/23/2009	(100)	11.6
2/23/2009	(100)	11.61
2/23/2009	(100)	11.61
2/23/2009	(100)	11.61
2/23/2009	(100)	11.62
2/23/2009	(100)	11.63
2/23/2009	(100)	11.64
2/23/2009	(100)	11.64
2/23/2009	(100)	11.64
2/23/2009	(100)	11.64
2/23/2009	(100)	11.65
2/23/2009	(100)	11.66
2/23/2009	(100)	11.67
2/23/2009	(100)	11.67
2/23/2009	(100)	11.67
2/23/2009	(100)	11.67
2/23/2009	(100)	11.67
2/23/2009	(100)	11.67
2/23/2009	(100)	11.67
2/23/2009	(100)	11.67
2/23/2009	(100)	11.67
2/23/2009	(100)	11.67
2/23/2009	(100)	11.67
2/23/2009	(100)	11.68
2/23/2009	(100)	11.68
2/23/2009	(100)	11.68
2/23/2009	(100)	11.68
2/23/2009	(100)	11.68
2/23/2009	(100)	11.68
2/23/2009	(100)	11.69
2/23/2009	(100)	11.69
2/23/2009	(100)	11.69
2/23/2009	(100)	11.69
2/23/2009	(100)	11.69
2/23/2009	(100)	11.71
2/23/2009	(100)	11.71
2/23/2009	(100)	11.71
2/23/2009	(100)	11.72
2/23/2009	(100)	11.72
2/23/2009	(100)	11.72
2/23/2009	(100)	11.73
2/23/2009	(100)	11.73
2/23/2009	(100)	11.73
2/23/2009	(100)	11.73
2/23/2009	(100)	11.73
2/23/2009	(100)	11.73
2/23/2009	(100)	11.73
2/23/2009	(100)	11.73
2/23/2009	(100)	11.73
2/23/2009	(100)	11.73
2/23/2009	(100)	11.73
2/23/2009	(100)	11.73
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.74
2/23/2009	(100)	11.77
2/23/2009	(100)	11.78
2/23/2009	(100)	11.85
2/23/2009	(98)	11.59
2/23/2009	(66)	11.72
2/23/2009	(60)	11.64
2/23/2009	(60)	11.64
2/23/2009	(60)	11.76
2/23/2009	(45)	11.74
2/23/2009	(45)	11.78
2/23/2009	(40)	11.64
2/23/2009	(40)	11.64
2/23/2009	(34)	11.74
2/23/2009	(24)	11.74
2/23/2009	(20)	11.64
2/23/2009	(17)	11.78
2/23/2009	(12)	11.83
2/23/2009	(2)	11.59
2/24/2009	4	11.44
2/24/2009	15	11.46
2/24/2009	96	11.45
2/24/2009	96	11.45
2/24/2009	100	11.41
2/24/2009	100	11.44
2/24/2009	100	11.44
2/24/2009	100	11.44
2/24/2009	100	11.44
2/24/2009	100	11.44
2/24/2009	100	11.44
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.455
2/24/2009	100	11.455
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.47
2/24/2009	100	11.47
2/24/2009	100	11.47
2/24/2009	100	11.47
2/24/2009	100	11.47
2/24/2009	100	11.47
2/24/2009	100	11.47
2/24/2009	100	11.48
2/24/2009	100	11.48
2/24/2009	104	11.45
2/24/2009	115	11.47
2/24/2009	185	11.47
2/24/2009	200	11.44
2/24/2009	200	11.45
2/24/2009	200	11.45
2/24/2009	200	11.45
2/24/2009	200	11.46
2/24/2009	200	11.47
2/24/2009	200	11.47
2/24/2009	200	11.47
2/24/2009	200	11.47
2/24/2009	200	11.47
2/24/2009	300	11.45
2/24/2009	300	11.45
2/24/2009	300	11.46
2/24/2009	300	11.465
2/24/2009	300	11.465
2/24/2009	300	11.465
2/24/2009	300	11.47
2/24/2009	400	11.45
2/24/2009	400	11.45
2/24/2009	400	11.46
2/24/2009	400	11.46
2/24/2009	400	11.4675
2/24/2009	400	11.47
2/24/2009	500	11.47
2/24/2009	3	11.47
2/24/2009	25	11.72
2/24/2009	39	11.61
2/24/2009	61	11.61
2/24/2009	97	11.47
2/24/2009	100	11.35
2/24/2009	100	11.41
2/24/2009	100	11.41
2/24/2009	100	11.42
2/24/2009	100	11.42
2/24/2009	100	11.43
2/24/2009	100	11.43
2/24/2009	100	11.44
2/24/2009	100	11.44
2/24/2009	100	11.44
2/24/2009	100	11.44
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.45
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.46
2/24/2009	100	11.47
2/24/2009	100	11.47
2/24/2009	100	11.47
2/24/2009	100	11.48
2/24/2009	100	11.48
2/24/2009	100	11.48
2/24/2009	100	11.48
2/24/2009	100	11.48
2/24/2009	100	11.48
2/24/2009	100	11.48
2/24/2009	100	11.48
2/24/2009	100	11.48
2/24/2009	100	11.49
2/24/2009	100	11.49
2/24/2009	100	11.49
2/24/2009	100	11.49
2/24/2009	100	11.49
2/24/2009	100	11.49
2/24/2009	100	11.49
2/24/2009	100	11.49
2/24/2009	100	11.49
2/24/2009	100	11.49
2/24/2009	100	11.49
2/24/2009	100	11.49
2/24/2009	100	11.49
2/24/2009	100	11.495
2/24/2009	100	11.495
2/24/2009	100	11.495
2/24/2009	100	11.495
2/24/2009	100	11.5
2/24/2009	100	11.5
2/24/2009	100	11.5
2/24/2009	100	11.5
2/24/2009	100	11.5
2/24/2009	100	11.5
2/24/2009	100	11.5
2/24/2009	100	11.5
2/24/2009	100	11.5
2/24/2009	100	11.5
2/24/2009	100	11.5
2/24/2009	100	11.5
2/24/2009	100	11.5
2/24/2009	100	11.5
2/24/2009	100	11.505
2/24/2009	100	11.505
2/24/2009	100	11.505
2/24/2009	100	11.51
2/24/2009	100	11.51
2/24/2009	100	11.51
2/24/2009	100	11.51
2/24/2009	100	11.51
2/24/2009	100	11.51
2/24/2009	100	11.51
2/24/2009	100	11.51
2/24/2009	100	11.51
2/24/2009	100	11.51
2/24/2009	100	11.51
2/24/2009	100	11.51
2/24/2009	100	11.51
2/24/2009	100	11.51
2/24/2009	100	11.52
2/24/2009	100	11.52
2/24/2009	100	11.52
2/24/2009	100	11.52
2/24/2009	100	11.52
2/24/2009	100	11.52
2/24/2009	100	11.52
2/24/2009	100	11.54
2/24/2009	100	11.54
2/24/2009	100	11.54
2/24/2009	100	11.54
2/24/2009	100	11.54
2/24/2009	100	11.54
2/24/2009	100	11.54
2/24/2009	100	11.54
2/24/2009	100	11.54
2/24/2009	100	11.55
2/24/2009	100	11.55
2/24/2009	100	11.55
2/24/2009	100	11.55
2/24/2009	100	11.55
2/24/2009	100	11.55
2/24/2009	100	11.55
2/24/2009	100	11.55
2/24/2009	100	11.56
2/24/2009	100	11.56
2/24/2009	100	11.5608
2/24/2009	100	11.5608
2/24/2009	100	11.57
2/24/2009	100	11.57
2/24/2009	100	11.57
2/24/2009	100	11.57
2/24/2009	100	11.57
2/24/2009	100	11.57
2/24/2009	100	11.57
2/24/2009	100	11.58
2/24/2009	100	11.58
2/24/2009	100	11.58
2/24/2009	100	11.59
2/24/2009	100	11.59
2/24/2009	100	11.59
2/24/2009	100	11.59
2/24/2009	100	11.59
2/24/2009	100	11.59
2/24/2009	100	11.59
2/24/2009	100	11.59
2/24/2009	100	11.59
2/24/2009	100	11.595
2/24/2009	100	11.595
2/24/2009	100	11.6
2/24/2009	100	11.6
2/24/2009	100	11.6
2/24/2009	100	11.6
2/24/2009	100	11.605
2/24/2009	100	11.61
2/24/2009	100	11.61
2/24/2009	100	11.62
2/24/2009	100	11.63
2/24/2009	100	11.63
2/24/2009	100	11.64
2/24/2009	100	11.65
2/24/2009	100	11.66
2/24/2009	100	11.66
2/24/2009	100	11.66
2/24/2009	100	11.66
2/24/2009	100	11.66
2/24/2009	100	11.68
2/24/2009	100	11.72
2/24/2009	100	11.74
2/24/2009	100	11.75
2/24/2009	100	11.77
2/24/2009	100	11.78
2/24/2009	100	11.79
2/24/2009	100	11.79
2/24/2009	100	11.83
2/24/2009	500	11.5608
2/24/2009	500	11.5608
2/24/2009	500	11.5608
2/24/2009	600	11.5608
2/24/2009	2,000	11.5608
2/25/2009	100	10.82
2/25/2009	100	10.82
2/25/2009	100	10.82
2/25/2009	100	10.82
2/25/2009	100	10.82
2/25/2009	100	10.84
2/25/2009	100	10.84
2/25/2009	100	10.84
2/25/2009	100	10.84
2/25/2009	100	10.84
2/25/2009	100	10.84
2/25/2009	100	10.84
2/25/2009	100	10.84
2/25/2009	100	10.84
2/25/2009	100	10.84
2/25/2009	100	10.84
2/25/2009	100	10.86
2/25/2009	100	10.88
2/25/2009	100	10.88
2/25/2009	100	10.88
2/25/2009	100	10.88
2/25/2009	100	10.88
2/25/2009	200	10.82
2/25/2009	200	10.88
2/25/2009	(200)	11.14
2/25/2009	(100)	11.14
2/25/2009	(100)	11.14
2/25/2009	(100)	11.14
2/25/2009	(100)	11.14
2/25/2009	(100)	11.14
2/25/2009	(100)	11.14
2/25/2009	(100)	11.14
2/25/2009	(100)	11.14
2/25/2009	(100)	11.14
2/25/2009	(100)	11.14
2/25/2009	(100)	11.14
2/25/2009	(100)	11.14
2/25/2009	(100)	11.15
2/25/2009	(100)	11.15
2/25/2009	(100)	11.15
2/25/2009	(100)	11.15
2/25/2009	(100)	11.15
2/25/2009	(100)	11.15
2/25/2009	(100)	11.16
2/25/2009	(100)	11.16
2/25/2009	(100)	11.16
2/25/2009	(100)	11.16
2/25/2009	(100)	11.16
2/25/2009	4	10.87
2/25/2009	4	10.87
2/25/2009	8	11.38
2/25/2009	11	11.39
2/25/2009	11	11.49
2/25/2009	11	11.49
2/25/2009	13	11.16
2/25/2009	13	11.49
2/25/2009	18	11.49
2/25/2009	19	10.82
2/25/2009	21	11.49
2/25/2009	34	11.08
2/25/2009	43	10.88
2/25/2009	44	10.92
2/25/2009	45	11.08
2/25/2009	45	11.49
2/25/2009	48	11.5
2/25/2009	49	10.91
2/25/2009	49	10.97
2/25/2009	51	10.96
2/25/2009	52	11.39
2/25/2009	52	11.5
2/25/2009	55	11.19
2/25/2009	66	11.08
2/25/2009	77	11.38
2/25/2009	81	10.82
2/25/2009	94	11.44
2/25/2009	96	10.87
2/25/2009	100	10.81
2/25/2009	100	10.81
2/25/2009	100	10.82
2/25/2009	100	10.82
2/25/2009	100	10.82
2/25/2009	100	10.82
2/25/2009	100	10.82
2/25/2009	100	10.83
2/25/2009	100	10.83
2/25/2009	100	10.84
2/25/2009	100	10.85
2/25/2009	100	10.85
2/25/2009	100	10.85
2/25/2009	100	10.85
2/25/2009	100	10.85
2/25/2009	100	10.85
2/25/2009	100	10.85
2/25/2009	100	10.86
2/25/2009	100	10.86
2/25/2009	100	10.86
2/25/2009	100	10.86
2/25/2009	100	10.86
2/25/2009	100	10.86
2/25/2009	100	10.86
2/25/2009	100	10.86
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.87
2/25/2009	100	10.88
2/25/2009	100	10.88
2/25/2009	100	10.88
2/25/2009	100	10.88
2/25/2009	100	10.88
2/25/2009	100	10.88
2/25/2009	100	10.88
2/25/2009	100	10.88
2/25/2009	100	10.88
2/25/2009	100	10.88
2/25/2009	100	10.88
2/25/2009	100	10.89
2/25/2009	100	10.89
2/25/2009	100	10.9
2/25/2009	100	10.9
2/25/2009	100	10.9
2/25/2009	100	10.9
2/25/2009	100	10.91
2/25/2009	100	10.91
2/25/2009	100	10.91
2/25/2009	100	10.92
2/25/2009	100	10.93
2/25/2009	100	10.93
2/25/2009	100	10.94
2/25/2009	100	10.94
2/25/2009	100	10.94
2/25/2009	100	10.96
2/25/2009	100	10.97
2/25/2009	100	10.97
2/25/2009	100	10.98
2/25/2009	100	10.98
2/25/2009	100	10.99
2/25/2009	100	10.99
2/25/2009	100	10.99
2/25/2009	100	10.99
2/25/2009	100	10.99
2/25/2009	100	10.99
2/25/2009	100	10.99
2/25/2009	100	10.99
2/25/2009	100	10.99
2/25/2009	100	10.99
2/25/2009	100	10.99
2/25/2009	100	10.99
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11
2/25/2009	100	11.01
2/25/2009	100	11.06
2/25/2009	100	11.08
2/25/2009	100	11.08
2/25/2009	100	11.08
2/25/2009	100	11.08
2/25/2009	100	11.08
2/25/2009	100	11.08
2/25/2009	100	11.09
2/25/2009	100	11.09
2/25/2009	100	11.09
2/25/2009	100	11.09
2/25/2009	100	11.11
2/25/2009	100	11.11
2/25/2009	100	11.12
2/25/2009	100	11.12
2/25/2009	100	11.12
2/25/2009	100	11.12
2/25/2009	100	11.13
2/25/2009	100	11.13
2/25/2009	100	11.13
2/25/2009	100	11.13
2/25/2009	100	11.13
2/25/2009	100	11.13
2/25/2009	100	11.13
2/25/2009	100	11.14
2/25/2009	100	11.14
2/25/2009	100	11.14
2/25/2009	100	11.14
2/25/2009	100	11.14
2/25/2009	100	11.14
2/25/2009	100	11.14
2/25/2009	100	11.15
2/25/2009	100	11.15
2/25/2009	100	11.15
2/25/2009	100	11.15
2/25/2009	100	11.15
2/25/2009	100	11.15
2/25/2009	100	11.15
2/25/2009	100	11.15
2/25/2009	100	11.15
2/25/2009	100	11.15
2/25/2009	100	11.15
2/25/2009	100	11.15
2/25/2009	100	11.15
2/25/2009	100	11.15
2/25/2009	100	11.155
2/25/2009	100	11.16
2/25/2009	100	11.16
2/25/2009	100	11.16
2/25/2009	100	11.16
2/25/2009	100	11.16
2/25/2009	100	11.16
2/25/2009	100	11.16
2/25/2009	100	11.16
2/25/2009	100	11.16
2/25/2009	100	11.16
2/25/2009	100	11.16
2/25/2009	100	11.16
2/25/2009	100	11.16
2/25/2009	100	11.17
2/25/2009	100	11.17
2/25/2009	100	11.17
2/25/2009	100	11.17
2/25/2009	100	11.17
2/25/2009	100	11.18
2/25/2009	100	11.18
2/25/2009	100	11.18
2/25/2009	100	11.19
2/25/2009	100	11.2
2/25/2009	100	11.2
2/25/2009	100	11.2
2/25/2009	100	11.2
2/25/2009	100	11.2
2/25/2009	100	11.2
2/25/2009	100	11.2
2/25/2009	100	11.2
2/25/2009	100	11.2
2/25/2009	100	11.24
2/25/2009	100	11.27
2/25/2009	100	11.27
2/25/2009	100	11.27
2/25/2009	100	11.27
2/25/2009	100	11.28
2/25/2009	100	11.29
2/25/2009	100	11.29
2/25/2009	100	11.31
2/25/2009	100	11.35
2/25/2009	100	11.36
2/25/2009	100	11.38
2/25/2009	100	11.38
2/25/2009	100	11.38
2/25/2009	100	11.38
2/25/2009	100	11.38
2/25/2009	100	11.38
2/25/2009	100	11.39
2/25/2009	100	11.39
2/25/2009	100	11.39
2/25/2009	100	11.4
2/25/2009	100	11.4
2/25/2009	100	11.4
2/25/2009	100	11.4
2/25/2009	100	11.43
2/25/2009	100	11.44
2/25/2009	100	11.44
2/25/2009	100	11.45
2/25/2009	100	11.47
2/25/2009	100	11.48
2/25/2009	100	11.48
2/25/2009	100	11.48
2/25/2009	100	11.49
2/25/2009	100	11.49
2/25/2009	100	11.5
2/25/2009	100	11.5
2/25/2009	151	10.97
2/25/2009	200	10.84
2/25/2009	200	10.97
2/25/2009	200	11.4
2/25/2009	300	11.17
2/25/2009	700	11.2292
2/25/2009	900	11.2312
2/25/2009	1,800	11.2292
2/25/2009	(100)	10.85
2/25/2009	(100)	10.87
2/25/2009	(100)	10.88
2/25/2009	(100)	10.89
2/25/2009	(100)	10.9
2/25/2009	(100)	10.92
2/25/2009	(100)	10.99
2/25/2009	(100)	11.09
2/25/2009	(100)	11.12
2/25/2009	(100)	11.13
2/25/2009	(100)	11.16
2/25/2009	(100)	11.26
2/25/2009	(100)	11.36
2/25/2009	(100)	11.37
2/25/2009	(100)	11.38
2/25/2009	(100)	11.4
2/25/2009	(100)	11.44
2/25/2009	(100)	11.46
2/25/2009	(100)	11.49
2/26/2009	(400)	10.8459
2/26/2009	(300)	10.82
2/26/2009	(300)	10.82
2/26/2009	(300)	10.83
2/26/2009	(300)	10.87
2/26/2009	(200)	10.81
2/26/2009	(200)	10.83
2/26/2009	(200)	10.84
2/26/2009	(200)	10.86
2/26/2009	(200)	10.87
2/26/2009	(100)	10.63
2/26/2009	(100)	10.63
2/26/2009	(100)	10.63
2/26/2009	(100)	10.64
2/26/2009	(100)	10.66
2/26/2009	(100)	10.66
2/26/2009	(100)	10.66
2/26/2009	(100)	10.66
2/26/2009	(100)	10.66
2/26/2009	(100)	10.66
2/26/2009	(100)	10.66
2/26/2009	(100)	10.66
2/26/2009	(100)	10.66
2/26/2009	(100)	10.67
2/26/2009	(100)	10.68
2/26/2009	(100)	10.69
2/26/2009	(100)	10.7
2/26/2009	(100)	10.7
2/26/2009	(100)	10.7
2/26/2009	(100)	10.7
2/26/2009	(100)	10.7
2/26/2009	(100)	10.7
2/26/2009	(100)	10.7
2/26/2009	(100)	10.7
2/26/2009	(100)	10.71
2/26/2009	(100)	10.71
2/26/2009	(100)	10.71
2/26/2009	(100)	10.71
2/26/2009	(100)	10.72
2/26/2009	(100)	10.72
2/26/2009	(100)	10.72
2/26/2009	(100)	10.74
2/26/2009	(100)	10.77
2/26/2009	(100)	10.77
2/26/2009	(100)	10.77
2/26/2009	(100)	10.77
2/26/2009	(100)	10.77
2/26/2009	(100)	10.77
2/26/2009	(100)	10.77
2/26/2009	(100)	10.77
2/26/2009	(100)	10.77
2/26/2009	(100)	10.8
2/26/2009	(100)	10.81
2/26/2009	(100)	10.81
2/26/2009	(100)	10.81
2/26/2009	(100)	10.81
2/26/2009	(100)	10.81
2/26/2009	(100)	10.81
2/26/2009	(100)	10.81
2/26/2009	(100)	10.81
2/26/2009	(100)	10.81
2/26/2009	(100)	10.81
2/26/2009	(100)	10.81
2/26/2009	(100)	10.81
2/26/2009	(100)	10.82
2/26/2009	(100)	10.82
2/26/2009	(100)	10.82
2/26/2009	(100)	10.82
2/26/2009	(100)	10.82
2/26/2009	(100)	10.82
2/26/2009	(100)	10.82
2/26/2009	(100)	10.84
2/26/2009	(100)	10.86
2/26/2009	(100)	10.86
2/26/2009	(100)	10.87
2/26/2009	(100)	10.9
2/26/2009	(100)	10.9
2/26/2009	(80)	10.78
2/26/2009	3	10.59
2/26/2009	8	10.57
2/26/2009	11	10.62
2/26/2009	11	10.7
2/26/2009	13	10.65
2/26/2009	13	10.69
2/26/2009	13	10.7
2/26/2009	20	10.65
2/26/2009	24	10.66
2/26/2009	24	10.71
2/26/2009	26	10.7
2/26/2009	32	10.66
2/26/2009	33	10.69
2/26/2009	34	10.6
2/26/2009	40	10.6
2/26/2009	45	10.69
2/26/2009	46	10.7
2/26/2009	48	10.66
2/26/2009	54	10.69
2/26/2009	55	10.69
2/26/2009	66	10.6
2/26/2009	68	10.66
2/26/2009	74	10.74
2/26/2009	89	10.62
2/26/2009	92	10.57
2/26/2009	97	10.62
2/26/2009	99	10.61
2/26/2009	100	10.58
2/26/2009	100	10.585
2/26/2009	100	10.59
2/26/2009	100	10.59
2/26/2009	100	10.59
2/26/2009	100	10.59
2/26/2009	100	10.59
2/26/2009	100	10.59
2/26/2009	100	10.59
2/26/2009	100	10.6
2/26/2009	100	10.6
2/26/2009	100	10.6
2/26/2009	100	10.6
2/26/2009	100	10.61
2/26/2009	100	10.61
2/26/2009	100	10.62
2/26/2009	100	10.62
2/26/2009	100	10.62
2/26/2009	100	10.62
2/26/2009	100	10.62
2/26/2009	100	10.63
2/26/2009	100	10.63
2/26/2009	100	10.63
2/26/2009	100	10.63
2/26/2009	100	10.63
2/26/2009	100	10.63
2/26/2009	100	10.63
2/26/2009	100	10.64
2/26/2009	100	10.64
2/26/2009	100	10.64
2/26/2009	100	10.64
2/26/2009	100	10.64
2/26/2009	100	10.65
2/26/2009	100	10.65
2/26/2009	100	10.65
2/26/2009	100	10.65
2/26/2009	100	10.65
2/26/2009	100	10.65
2/26/2009	100	10.65
2/26/2009	100	10.66
2/26/2009	100	10.66
2/26/2009	100	10.66
2/26/2009	100	10.66
2/26/2009	100	10.66
2/26/2009	100	10.665
2/26/2009	100	10.665
2/26/2009	100	10.67
2/26/2009	100	10.67
2/26/2009	100	10.67
2/26/2009	100	10.67
2/26/2009	100	10.68
2/26/2009	100	10.68
2/26/2009	100	10.69
2/26/2009	100	10.69
2/26/2009	100	10.69
2/26/2009	100	10.69
2/26/2009	100	10.7
2/26/2009	100	10.7
2/26/2009	100	10.7
2/26/2009	100	10.71
2/26/2009	100	10.71
2/26/2009	100	10.71
2/26/2009	100	10.71
2/26/2009	100	10.71
2/26/2009	100	10.71
2/26/2009	100	10.71
2/26/2009	100	10.71
2/26/2009	100	10.72
2/26/2009	100	10.72
2/26/2009	100	10.73
2/26/2009	100	10.73
2/26/2009	100	10.74
2/26/2009	100	10.74
2/26/2009	100	10.74
2/26/2009	100	10.77
2/26/2009	100	10.78
2/26/2009	100	10.8
2/26/2009	100	10.84
2/26/2009	100	10.94
2/26/2009	(200)	10.8459
2/26/2009	(100)	10.65
2/26/2009	(100)	10.76
2/26/2009	(100)	10.81
2/26/2009	(100)	10.82
2/26/2009	(100)	10.87
2/26/2009	(132)	10.66
2/26/2009	(100)	10.57
2/26/2009	(100)	10.6
2/26/2009	(100)	10.61
2/26/2009	(100)	10.62
2/26/2009	(100)	10.62
2/26/2009	(100)	10.64
2/26/2009	(100)	10.65
2/26/2009	(100)	10.67
2/26/2009	(100)	10.69
2/26/2009	(100)	10.72
2/26/2009	(100)	10.73
2/26/2009	(100)	10.75
2/26/2009	(100)	10.8
2/26/2009	(100)	10.88
2/26/2009	(100)	10.93
2/26/2009	(100)	10.95
2/27/2009	100	10.4
2/27/2009	100	10.4
2/27/2009	100	10.4
2/27/2009	100	10.41
2/27/2009	100	10.41
2/27/2009	100	10.41
2/27/2009	100	10.47
2/27/2009	200	10.4
2/27/2009	200	10.4
2/27/2009	300	10.4
2/27/2009	600	10.4
2/27/2009	700	10.4
2/27/2009	700	10.4
2/27/2009	700	10.4
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(92)	10.6
2/27/2009	(8)	10.59
2/27/2009	(3,200)	10.5593
2/27/2009	(200)	10.37
2/27/2009	(200)	10.38
2/27/2009	(200)	10.39
2/27/2009	(200)	10.49
2/27/2009	(200)	10.55
2/27/2009	(200)	10.55
2/27/2009	(100)	10.37
2/27/2009	(100)	10.38
2/27/2009	(100)	10.39
2/27/2009	(100)	10.4
2/27/2009	(100)	10.4
2/27/2009	(100)	10.4
2/27/2009	(100)	10.4
2/27/2009	(100)	10.41
2/27/2009	(100)	10.43
2/27/2009	(100)	10.43
2/27/2009	(100)	10.43
2/27/2009	(100)	10.43
2/27/2009	(100)	10.44
2/27/2009	(100)	10.45
2/27/2009	(100)	10.45
2/27/2009	(100)	10.45
2/27/2009	(100)	10.45
2/27/2009	(100)	10.46
2/27/2009	(100)	10.46
2/27/2009	(100)	10.46
2/27/2009	(100)	10.46
2/27/2009	(100)	10.46
2/27/2009	(100)	10.46
2/27/2009	(100)	10.46
2/27/2009	(100)	10.46
2/27/2009	(100)	10.46
2/27/2009	(100)	10.46
2/27/2009	(100)	10.46
2/27/2009	(100)	10.46
2/27/2009	(100)	10.46
2/27/2009	(100)	10.46
2/27/2009	(100)	10.47
2/27/2009	(100)	10.47
2/27/2009	(100)	10.47
2/27/2009	(100)	10.47
2/27/2009	(100)	10.47
2/27/2009	(100)	10.47
2/27/2009	(100)	10.47
2/27/2009	(100)	10.47
2/27/2009	(100)	10.47
2/27/2009	(100)	10.47
2/27/2009	(100)	10.47
2/27/2009	(100)	10.48
2/27/2009	(100)	10.48
2/27/2009	(100)	10.48
2/27/2009	(100)	10.48
2/27/2009	(100)	10.48
2/27/2009	(100)	10.48
2/27/2009	(100)	10.49
2/27/2009	(100)	10.49
2/27/2009	(100)	10.49
2/27/2009	(100)	10.49
2/27/2009	(100)	10.49
2/27/2009	(100)	10.49
2/27/2009	(100)	10.49
2/27/2009	(100)	10.49
2/27/2009	(100)	10.49
2/27/2009	(100)	10.5
2/27/2009	(100)	10.5
2/27/2009	(100)	10.5
2/27/2009	(100)	10.5
2/27/2009	(100)	10.5
2/27/2009	(100)	10.51
2/27/2009	(100)	10.51
2/27/2009	(100)	10.51
2/27/2009	(100)	10.51
2/27/2009	(100)	10.51
2/27/2009	(100)	10.52
2/27/2009	(100)	10.52
2/27/2009	(100)	10.52
2/27/2009	(100)	10.52
2/27/2009	(100)	10.52
2/27/2009	(100)	10.52
2/27/2009	(100)	10.52
2/27/2009	(100)	10.52
2/27/2009	(100)	10.525
2/27/2009	(100)	10.53
2/27/2009	(100)	10.53
2/27/2009	(100)	10.53
2/27/2009	(100)	10.53
2/27/2009	(100)	10.53
2/27/2009	(100)	10.53
2/27/2009	(100)	10.54
2/27/2009	(100)	10.54
2/27/2009	(100)	10.54
2/27/2009	(100)	10.54
2/27/2009	(100)	10.54
2/27/2009	(100)	10.54
2/27/2009	(100)	10.54
2/27/2009	(100)	10.54
2/27/2009	(100)	10.54
2/27/2009	(100)	10.54
2/27/2009	(100)	10.54
2/27/2009	(100)	10.54
2/27/2009	(100)	10.54
2/27/2009	(100)	10.545
2/27/2009	(100)	10.545
2/27/2009	(100)	10.545
2/27/2009	(100)	10.545
2/27/2009	(100)	10.545
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.55
2/27/2009	(100)	10.555
2/27/2009	(100)	10.555
2/27/2009	(100)	10.56
2/27/2009	(100)	10.56
2/27/2009	(100)	10.56
2/27/2009	(100)	10.56
2/27/2009	(100)	10.56
2/27/2009	(100)	10.56
2/27/2009	(100)	10.56
2/27/2009	(100)	10.56
2/27/2009	(100)	10.56
2/27/2009	(100)	10.56
2/27/2009	(100)	10.56
2/27/2009	(100)	10.57
2/27/2009	(100)	10.57
2/27/2009	(100)	10.57
2/27/2009	(100)	10.57
2/27/2009	(100)	10.57
2/27/2009	(100)	10.57
2/27/2009	(100)	10.57
2/27/2009	(100)	10.57
2/27/2009	(100)	10.57
2/27/2009	(100)	10.58
2/27/2009	(100)	10.58
2/27/2009	(100)	10.58
2/27/2009	(100)	10.58
2/27/2009	(100)	10.58
2/27/2009	(100)	10.58
2/27/2009	(100)	10.585
2/27/2009	(100)	10.59
2/27/2009	(100)	10.59
2/27/2009	(100)	10.59
2/27/2009	(100)	10.59
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.6
2/27/2009	(100)	10.605
2/27/2009	(100)	10.62
2/27/2009	(100)	10.62
2/27/2009	(100)	10.62
2/27/2009	(100)	10.62
2/27/2009	(100)	10.62
2/27/2009	(100)	10.62
2/27/2009	(100)	10.62
2/27/2009	(100)	10.625
2/27/2009	(100)	10.625
2/27/2009	(100)	10.63
2/27/2009	(100)	10.63
2/27/2009	(100)	10.63
2/27/2009	(100)	10.63
2/27/2009	(100)	10.84
2/27/2009	(99)	10.38
2/27/2009	(90)	10.46
2/27/2009	(61)	10.52
2/27/2009	(56)	10.47
2/27/2009	(44)	10.47
2/27/2009	(44)	10.6
2/27/2009	(41)	10.56
2/27/2009	(39)	10.55
2/27/2009	(24)	10.38
2/27/2009	(24)	10.62
2/27/2009	(21)	10.51
2/27/2009	(14)	10.59
2/27/2009	(11)	10.59
2/27/2009	(10)	10.46
2/27/2009	(10)	10.48
2/27/2009	(10)	10.49
2/27/2009	(8)	10.62
2/27/2009	(1)	10.38
3/2/2009	(5,000)	9.8774
3/2/2009	(300)	9.9
3/2/2009	(200)	9.92
3/2/2009	(200)	9.93
3/2/2009	(200)	9.93
3/2/2009	(200)	9.93
3/2/2009	(165)	9.9
3/2/2009	(135)	9.9025
3/2/2009	(100)	9.9
3/2/2009	(100)	9.9
3/2/2009	(100)	9.9
3/2/2009	(100)	9.92
3/2/2009	(100)	9.92
3/2/2009	(100)	9.93
3/2/2009	(100)	9.93
3/2/2009	(100)	9.93
3/2/2009	(100)	9.93
3/2/2009	(100)	9.93
3/2/2009	(100)	9.93
3/2/2009	(100)	9.93
3/2/2009	(100)	9.93
3/2/2009	(100)	9.93
3/2/2009	(100)	9.93
3/2/2009	(100)	9.93
3/2/2009	(100)	9.96
3/2/2009	(65)	9.9
3/2/2009	(35)	9.9
3/2/2009	100	9.89
3/2/2009	(1,000)	9.85
3/2/2009	(200)	9.85
3/2/2009	(200)	9.95
3/2/2009	(100)	9.71
3/2/2009	(100)	9.71
3/2/2009	(100)	9.74
3/2/2009	(100)	9.74
3/2/2009	(100)	9.74
3/2/2009	(100)	9.74
3/2/2009	(100)	9.79
3/2/2009	(100)	9.79
3/2/2009	(100)	9.8
3/2/2009	(100)	9.8
3/2/2009	(100)	9.8
3/2/2009	(100)	9.81
3/2/2009	(100)	9.81
3/2/2009	(100)	9.81
3/2/2009	(100)	9.81
3/2/2009	(100)	9.81
3/2/2009	(100)	9.81
3/2/2009	(100)	9.82
3/2/2009	(100)	9.82
3/2/2009	(100)	9.83
3/2/2009	(100)	9.84
3/2/2009	(100)	9.85
3/2/2009	(100)	9.85
3/2/2009	(100)	9.85
3/2/2009	(100)	9.85
3/2/2009	(100)	9.85
3/2/2009	(100)	9.85
3/2/2009	(100)	9.85
3/2/2009	(100)	9.85
3/2/2009	(100)	9.85
3/2/2009	(100)	9.85
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.86
3/2/2009	(100)	9.87
3/2/2009	(100)	9.87
3/2/2009	(100)	9.87
3/2/2009	(100)	9.87
3/2/2009	(100)	9.87
3/2/2009	(100)	9.88
3/2/2009	(100)	9.89
3/2/2009	(100)	9.89
3/2/2009	(100)	9.89
3/2/2009	(100)	9.9
3/2/2009	(100)	9.9
3/2/2009	(100)	9.9
3/2/2009	(100)	9.9
3/2/2009	(100)	9.9
3/2/2009	(100)	9.9
3/2/2009	(100)	9.9
3/2/2009	(100)	9.9
3/2/2009	(100)	9.9
3/2/2009	(100)	9.9
3/2/2009	(100)	9.91
3/2/2009	(100)	9.91
3/2/2009	(100)	9.91
3/2/2009	(100)	9.91
3/2/2009	(100)	9.91
3/2/2009	(100)	9.92
3/2/2009	(100)	9.92
3/2/2009	(100)	9.92
3/2/2009	(100)	9.92
3/2/2009	(100)	9.92
3/2/2009	(100)	9.92
3/2/2009	(100)	9.92
3/2/2009	(100)	9.92
3/2/2009	(100)	9.92
3/2/2009	(100)	9.92
3/2/2009	(100)	9.92
3/2/2009	(100)	9.92
3/2/2009	(100)	9.92
3/2/2009	(100)	9.93
3/2/2009	(100)	9.93
3/2/2009	(100)	9.95
3/2/2009	(100)	9.95
3/2/2009	(100)	9.95
3/2/2009	(100)	9.95
3/2/2009	(100)	9.97
3/2/2009	(99)	9.91
3/2/2009	(96)	9.8
3/2/2009	(93)	9.86
3/2/2009	(90)	9.92
3/2/2009	(84)	9.81
3/2/2009	(81)	9.81
3/2/2009	(78)	9.9
3/2/2009	(69)	9.83
3/2/2009	(62)	9.82
3/2/2009	(58)	9.88
3/2/2009	(55)	9.81
3/2/2009	(54)	9.9
3/2/2009	(53)	9.91
3/2/2009	(47)	9.91
3/2/2009	(46)	9.9
3/2/2009	(42)	9.94
3/2/2009	(41)	9.91
3/2/2009	(38)	9.82
3/2/2009	(31)	9.83
3/2/2009	(22)	9.9
3/2/2009	(21)	9.95
3/2/2009	(16)	9.81
3/2/2009	(16)	9.81
3/2/2009	(16)	9.81
3/2/2009	(13)	9.81
3/2/2009	(10)	9.92
3/2/2009	(6)	9.86
3/2/2009	(4)	9.8
3/2/2009	(2)	9.86
3/2/2009	(1)	9.86
3/2/2009	(1)	9.86
3/2/2009	(1)	9.91
3/3/2009	700	9.668
3/3/2009	2	9.65
3/3/2009	5	9.65
3/3/2009	20	9.65
3/3/2009	41	9.58
3/3/2009	49	9.64
3/3/2009	59	9.58
3/3/2009	73	9.65
3/3/2009	95	9.46
3/3/2009	100	9.44
3/3/2009	100	9.44
3/3/2009	100	9.44
3/3/2009	100	9.44
3/3/2009	100	9.44
3/3/2009	100	9.44
3/3/2009	100	9.44
3/3/2009	100	9.44
3/3/2009	100	9.44
3/3/2009	100	9.44
3/3/2009	100	9.44
3/3/2009	100	9.44
3/3/2009	100	9.44
3/3/2009	100	9.44
3/3/2009	100	9.44
3/3/2009	100	9.45
3/3/2009	100	9.45
3/3/2009	100	9.45
3/3/2009	100	9.45
3/3/2009	100	9.45
3/3/2009	100	9.45
3/3/2009	100	9.45
3/3/2009	100	9.46
3/3/2009	100	9.47
3/3/2009	100	9.47
3/3/2009	100	9.47
3/3/2009	100	9.47
3/3/2009	100	9.52
3/3/2009	100	9.52
3/3/2009	100	9.52
3/3/2009	100	9.52
3/3/2009	100	9.52
3/3/2009	100	9.53
3/3/2009	100	9.53
3/3/2009	100	9.55
3/3/2009	100	9.55
3/3/2009	100	9.55
3/3/2009	100	9.55
3/3/2009	100	9.55
3/3/2009	100	9.55
3/3/2009	100	9.55
3/3/2009	100	9.56
3/3/2009	100	9.56
3/3/2009	100	9.56
3/3/2009	100	9.57
3/3/2009	100	9.57
3/3/2009	100	9.57
3/3/2009	100	9.57
3/3/2009	100	9.57
3/3/2009	100	9.58
3/3/2009	100	9.58
3/3/2009	100	9.58
3/3/2009	100	9.58
3/3/2009	100	9.6
3/3/2009	100	9.6
3/3/2009	100	9.61
3/3/2009	100	9.61
3/3/2009	100	9.61
3/3/2009	100	9.61
3/3/2009	100	9.61
3/3/2009	100	9.61
3/3/2009	100	9.61
3/3/2009	100	9.61
3/3/2009	100	9.61
3/3/2009	100	9.61
3/3/2009	100	9.61
3/3/2009	100	9.61
3/3/2009	100	9.61
3/3/2009	100	9.61
3/3/2009	100	9.61
3/3/2009	100	9.62
3/3/2009	100	9.62
3/3/2009	100	9.62
3/3/2009	100	9.62
3/3/2009	100	9.62
3/3/2009	100	9.64
3/3/2009	100	9.64
3/3/2009	100	9.64
3/3/2009	100	9.65
3/3/2009	100	9.65
3/3/2009	100	9.65
3/3/2009	100	9.65
3/3/2009	100	9.65
3/3/2009	100	9.65
3/3/2009	100	9.65
3/3/2009	100	9.66
3/3/2009	100	9.66
3/3/2009	100	9.66
3/3/2009	100	9.66
3/3/2009	100	9.66
3/3/2009	100	9.67
3/3/2009	100	9.69
3/3/2009	100	9.7
3/3/2009	100	9.72
3/3/2009	100	9.72
3/3/2009	100	9.72
3/3/2009	152	9.56
3/3/2009	200	9.44
3/3/2009	200	9.44
3/3/2009	200	9.44
3/3/2009	200	9.45
3/3/2009	200	9.45
3/3/2009	200	9.52
3/3/2009	200	9.6
3/3/2009	200	9.61
3/3/2009	200	9.66
3/3/2009	300	9.6
3/3/2009	400	9.62
3/3/2009	500	9.44
3/3/2009	500	9.46
3/3/2009	(200)	9.85
3/3/2009	(200)	9.85
3/3/2009	(200)	9.85
3/3/2009	(200)	9.85
3/3/2009	(200)	9.85
3/3/2009	(100)	9.49
3/3/2009	(100)	9.8
3/3/2009	(100)	9.85
3/3/2009	(100)	9.85
3/3/2009	(100)	9.85
3/3/2009	(100)	9.85
3/3/2009	(100)	9.85
3/3/2009	(100)	9.85
3/3/2009	(100)	9.85
3/3/2009	(100)	9.85
3/3/2009	(100)	9.85
3/3/2009	(100)	9.85
3/3/2009	(100)	9.85
3/3/2009	5	9.75
3/3/2009	9	9.64
3/3/2009	21	9.55
3/3/2009	33	9.55
3/3/2009	91	9.64
3/3/2009	100	9.51
3/3/2009	100	9.54
3/3/2009	100	9.54
3/3/2009	100	9.64
3/3/2009	100	9.69
3/3/2009	100	9.69
3/3/2009	100	9.69
3/3/2009	100	9.74
3/3/2009	100	9.74
3/3/2009	100	9.74
3/3/2009	100	9.76
3/3/2009	100	9.8
3/3/2009	100	9.81
3/3/2009	100	9.81
3/3/2009	100	9.82
3/3/2009	100	9.82
3/3/2009	100	9.83
3/3/2009	100	9.83
3/3/2009	100	9.84
3/3/2009	100	9.84
3/3/2009	100	9.85
3/3/2009	100	9.86
3/3/2009	100	9.9
3/3/2009	100	9.9
3/3/2009	100	9.98
3/3/2009	200	9.93
3/3/2009	(7,200)	9.668
3/3/2009	(2,000)	9.668
3/3/2009	(1,700)	9.668
3/3/2009	(700)	9.668
3/3/2009	(100)	9.53
3/3/2009	(100)	9.56
3/3/2009	(100)	9.56
3/3/2009	(100)	9.57
3/3/2009	(100)	9.57
3/3/2009	(100)	9.57
3/3/2009	(100)	9.58
3/3/2009	(100)	9.58
3/3/2009	(100)	9.58
3/3/2009	(100)	9.59
3/3/2009	(100)	9.6
3/3/2009	(100)	9.6
3/3/2009	(100)	9.6
3/3/2009	(100)	9.6
3/3/2009	(100)	9.6
3/3/2009	(100)	9.6
3/3/2009	(100)	9.6
3/3/2009	(100)	9.6
3/3/2009	(100)	9.6
3/3/2009	(100)	9.6
3/3/2009	(100)	9.61
3/3/2009	(100)	9.61
3/3/2009	(100)	9.61
3/3/2009	(100)	9.61
3/3/2009	(100)	9.61
3/3/2009	(100)	9.61
3/3/2009	(100)	9.61
3/3/2009	(100)	9.62
3/3/2009	(100)	9.63
3/3/2009	(100)	9.64
3/3/2009	(100)	9.64
3/3/2009	(100)	9.64
3/3/2009	(100)	9.64
3/3/2009	(100)	9.64
3/3/2009	(100)	9.64
3/3/2009	(100)	9.65
3/3/2009	(100)	9.65
3/3/2009	(100)	9.65
3/3/2009	(100)	9.65
3/3/2009	(100)	9.65
3/3/2009	(100)	9.65
3/3/2009	(100)	9.66
3/3/2009	(100)	9.66
3/3/2009	(100)	9.66
3/3/2009	(100)	9.67
3/3/2009	(100)	9.67
3/3/2009	(100)	9.67
3/3/2009	(100)	9.68
3/3/2009	(100)	9.68
3/3/2009	(100)	9.68
3/3/2009	(100)	9.68
3/3/2009	(100)	9.68
3/3/2009	(100)	9.68
3/3/2009	(100)	9.68
3/3/2009	(100)	9.68
3/3/2009	(100)	9.69
3/3/2009	(100)	9.69
3/3/2009	(100)	9.69
3/3/2009	(100)	9.69
3/3/2009	(100)	9.69
3/3/2009	(100)	9.71
3/3/2009	(100)	9.71
3/3/2009	(100)	9.71
3/3/2009	(100)	9.71
3/3/2009	(100)	9.71
3/3/2009	(100)	9.71
3/3/2009	(100)	9.72
3/3/2009	(100)	9.72
3/3/2009	(100)	9.72
3/3/2009	(100)	9.72
3/3/2009	(100)	9.72
3/3/2009	(100)	9.72
3/3/2009	(100)	9.72
3/3/2009	(100)	9.73
3/3/2009	(100)	9.73
3/3/2009	(100)	9.74
3/3/2009	(100)	9.74
3/3/2009	(99)	9.6
3/3/2009	(66)	9.5
3/3/2009	(59)	9.56
3/3/2009	(59)	9.68
3/3/2009	(41)	9.56
3/3/2009	(40)	9.62
3/3/2009	(34)	9.47
3/3/2009	(1)	9.6
3/4/2009	(100)	9.6881
3/4/2009	100	9.52
3/4/2009	100	9.52
3/4/2009	100	9.52
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	300	9.7
3/4/2009	300	9.7
3/4/2009	300	9.7
3/4/2009	400	9.7
3/4/2009	(100)	9.83
3/4/2009	5	9.62
3/4/2009	9	9.76
3/4/2009	13	9.69
3/4/2009	17	9.87
3/4/2009	37	9.8
3/4/2009	49	9.55
3/4/2009	51	9.55
3/4/2009	83	9.84
3/4/2009	83	9.87
3/4/2009	91	9.76
3/4/2009	100	9.51
3/4/2009	100	9.58
3/4/2009	100	9.59
3/4/2009	100	9.625
3/4/2009	100	9.66
3/4/2009	100	9.67
3/4/2009	100	9.68
3/4/2009	100	9.6881
3/4/2009	100	9.6881
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.69
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.7
3/4/2009	100	9.72
3/4/2009	100	9.72
3/4/2009	100	9.72
3/4/2009	100	9.73
3/4/2009	100	9.73
3/4/2009	100	9.73
3/4/2009	100	9.73
3/4/2009	100	9.73
3/4/2009	100	9.73
3/4/2009	100	9.74
3/4/2009	100	9.74
3/4/2009	100	9.74
3/4/2009	100	9.76
3/4/2009	100	9.76
3/4/2009	100	9.76
3/4/2009	100	9.76
3/4/2009	100	9.76
3/4/2009	100	9.76
3/4/2009	100	9.77
3/4/2009	100	9.77
3/4/2009	100	9.78
3/4/2009	100	9.78
3/4/2009	100	9.78
3/4/2009	100	9.78
3/4/2009	100	9.79
3/4/2009	100	9.79
3/4/2009	100	9.79
3/4/2009	100	9.79
3/4/2009	100	9.79
3/4/2009	100	9.79
3/4/2009	100	9.79
3/4/2009	100	9.79
3/4/2009	100	9.79
3/4/2009	100	9.79
3/4/2009	100	9.79
3/4/2009	100	9.8
3/4/2009	100	9.8
3/4/2009	100	9.8
3/4/2009	100	9.8
3/4/2009	100	9.81
3/4/2009	100	9.82
3/4/2009	100	9.82
3/4/2009	100	9.82
3/4/2009	100	9.82
3/4/2009	100	9.82
3/4/2009	100	9.82
3/4/2009	100	9.82
3/4/2009	100	9.82
3/4/2009	100	9.82
3/4/2009	100	9.82
3/4/2009	100	9.82
3/4/2009	100	9.82
3/4/2009	100	9.83
3/4/2009	100	9.83
3/4/2009	100	9.83
3/4/2009	100	9.83
3/4/2009	100	9.83
3/4/2009	100	9.83
3/4/2009	100	9.83
3/4/2009	100	9.83
3/4/2009	100	9.83
3/4/2009	100	9.83
3/4/2009	100	9.83
3/4/2009	100	9.83
3/4/2009	100	9.83
3/4/2009	100	9.83
3/4/2009	100	9.83
3/4/2009	100	9.84
3/4/2009	100	9.84
3/4/2009	100	9.84
3/4/2009	100	9.84
3/4/2009	100	9.84
3/4/2009	100	9.84
3/4/2009	100	9.84
3/4/2009	100	9.84
3/4/2009	100	9.84
3/4/2009	100	9.85
3/4/2009	100	9.85
3/4/2009	100	9.85
3/4/2009	100	9.85
3/4/2009	100	9.85
3/4/2009	100	9.85
3/4/2009	100	9.85
3/4/2009	100	9.85
3/4/2009	100	9.86
3/4/2009	100	9.86
3/4/2009	100	9.87
3/4/2009	100	9.87
3/4/2009	100	9.87
3/4/2009	100	9.87
3/4/2009	100	9.87
3/4/2009	100	9.87
3/4/2009	100	9.88
3/4/2009	100	9.88
3/4/2009	100	9.88
3/4/2009	100	9.88
3/4/2009	100	9.88
3/4/2009	100	9.88
3/4/2009	300	9.8
3/4/2009	500	9.6881
3/4/2009	800	9.7
3/5/2009	(300)	8.93
3/5/2009	(300)	9.01
3/5/2009	(200)	8.9503
3/5/2009	(200)	8.98
3/5/2009	(200)	9.01
3/5/2009	(200)	9.01
3/5/2009	(200)	9.0401
3/5/2009	(200)	9.12
3/5/2009	(200)	9.1202
3/5/2009	(200)	9.13
3/5/2009	(200)	9.1303
3/5/2009	(200)	9.135
3/5/2009	(200)	9.16
3/5/2009	(200)	9.18
3/5/2009	(200)	9.19
3/5/2009	(200)	9.2001
3/5/2009	(102)	8.97
3/5/2009	(100)	8.94
3/5/2009	(100)	8.94
3/5/2009	(100)	9
3/5/2009	(100)	9
3/5/2009	(100)	9.005
3/5/2009	(100)	9.01
3/5/2009	(100)	9.015
3/5/2009	(100)	9.02
3/5/2009	(100)	9.02
3/5/2009	(100)	9.02
3/5/2009	(100)	9.03
3/5/2009	(100)	9.06
3/5/2009	(100)	9.075
3/5/2009	(100)	9.115
3/5/2009	(100)	9.12
3/5/2009	(100)	9.12
3/5/2009	(100)	9.13
3/5/2009	(100)	9.13
3/5/2009	(100)	9.13
3/5/2009	(100)	9.1325
3/5/2009	(100)	9.14
3/5/2009	(100)	9.14
3/5/2009	(100)	9.14
3/5/2009	(100)	9.14
3/5/2009	(100)	9.14
3/5/2009	(100)	9.14
3/5/2009	(100)	9.14
3/5/2009	(100)	9.14
3/5/2009	(100)	9.14
3/5/2009	(100)	9.15
3/5/2009	(100)	9.15
3/5/2009	(100)	9.15
3/5/2009	(100)	9.15
3/5/2009	(100)	9.15
3/5/2009	(100)	9.15
3/5/2009	(100)	9.16
3/5/2009	(100)	9.16
3/5/2009	(100)	9.17
3/5/2009	(100)	9.17
3/5/2009	(100)	9.17
3/5/2009	(100)	9.17
3/5/2009	(100)	9.17
3/5/2009	(100)	9.17
3/5/2009	(100)	9.17
3/5/2009	(100)	9.18
3/5/2009	(100)	9.18
3/5/2009	(100)	9.18
3/5/2009	(100)	9.18
3/5/2009	(100)	9.18
3/5/2009	(100)	9.19
3/5/2009	(100)	9.2
3/5/2009	(100)	9.2
3/5/2009	(100)	9.2
3/5/2009	(100)	9.2
3/5/2009	(100)	9.205
3/5/2009	(98)	8.98
3/5/2009	(95)	9.05
3/5/2009	(75)	9.2
3/5/2009	(70)	9.18
3/5/2009	(67)	9.21
3/5/2009	(60)	8.96
3/5/2009	(60)	9.19
3/5/2009	(55)	8.93
3/5/2009	(51)	8.95
3/5/2009	(51)	9.18
3/5/2009	(49)	8.95
3/5/2009	(49)	9.18
3/5/2009	(45)	8.95
3/5/2009	(37)	9.19
3/5/2009	(34)	8.98
3/5/2009	(33)	9.21
3/5/2009	(30)	9.18
3/5/2009	(25)	9.2
3/5/2009	(6)	8.95
3/5/2009	(5)	9.05
3/5/2009	(3)	9.2
3/5/2009	8	8.95
3/5/2009	100	8.95
3/5/2009	100	8.95
3/5/2009	100	8.97
3/5/2009	100	8.97
3/5/2009	100	8.97
3/5/2009	100	8.98
3/5/2009	100	8.98
3/5/2009	100	8.98
3/5/2009	100	8.99
3/5/2009	100	8.99
3/5/2009	100	9.01
3/5/2009	100	9.02
3/5/2009	100	9.02
3/5/2009	100	9.02
3/5/2009	100	9.02
3/5/2009	100	9.02
3/5/2009	100	9.02
3/5/2009	100	9.02
3/5/2009	100	9.02
3/5/2009	100	9.02
3/5/2009	100	9.02
3/5/2009	100	9.02
3/5/2009	100	9.02
3/5/2009	100	9.04
3/5/2009	100	9.05
3/5/2009	200	9.03
3/5/2009	(100)	9.39
3/5/2009	1	9.2
3/5/2009	2	9.05
3/5/2009	5	9.05
3/5/2009	7	9.2
3/5/2009	7	9.2
3/5/2009	10	9.14
3/5/2009	10	9.2
3/5/2009	32	9.02
3/5/2009	33	9.21
3/5/2009	40	9.01
3/5/2009	60	9.01
3/5/2009	67	9.21
3/5/2009	68	9.02
3/5/2009	75	9.2
3/5/2009	90	9.14
3/5/2009	100	9.01
3/5/2009	100	9.01
3/5/2009	100	9.02
3/5/2009	100	9.03
3/5/2009	100	9.03
3/5/2009	100	9.04
3/5/2009	100	9.05
3/5/2009	100	9.06
3/5/2009	100	9.075
3/5/2009	100	9.13
3/5/2009	100	9.14
3/5/2009	100	9.14
3/5/2009	100	9.14
3/5/2009	100	9.14
3/5/2009	100	9.155
3/5/2009	100	9.16
3/5/2009	100	9.16
3/5/2009	100	9.16
3/5/2009	100	9.2
3/5/2009	100	9.2
3/5/2009	100	9.2
3/5/2009	100	9.21
3/5/2009	100	9.21
3/5/2009	100	9.21
3/5/2009	100	9.21
3/5/2009	100	9.22
3/5/2009	100	9.22
3/5/2009	100	9.23
3/5/2009	100	9.23
3/5/2009	100	9.23
3/5/2009	100	9.23
3/5/2009	100	9.23
3/5/2009	100	9.23
3/5/2009	100	9.24
3/5/2009	100	9.25
3/5/2009	100	9.25
3/5/2009	100	9.25
3/5/2009	100	9.25
3/5/2009	100	9.26
3/5/2009	100	9.26
3/5/2009	100	9.26
3/5/2009	100	9.26
3/5/2009	100	9.3
3/5/2009	100	9.3
3/5/2009	100	9.3
3/5/2009	100	9.3
3/5/2009	100	9.3
3/5/2009	100	9.3
3/5/2009	100	9.31
3/5/2009	(1,700)	9.2179
3/5/2009	(1,300)	9.2007
3/5/2009	(800)	9.2179
3/5/2009	(700)	9.2007
3/5/2009	(100)	9.01
3/5/2009	(100)	9.13
3/5/2009	(100)	9.13
3/5/2009	(100)	9.19
3/5/2009	(100)	9.19
3/5/2009	(100)	9.2
3/5/2009	(100)	9.2
3/5/2009	(100)	9.2
3/5/2009	(100)	9.2
3/5/2009	(100)	9.21
3/5/2009	(100)	9.26
3/5/2009	(100)	9.26
3/5/2009	(100)	9.31
3/5/2009	(100)	9.32
3/5/2009	(100)	9.32
3/5/2009	(100)	9.33
3/5/2009	(100)	9.58
3/5/2009	(100)	9.58
3/5/2009	(99)	9.31
3/5/2009	(91)	9.21
3/5/2009	(9)	9.21
3/5/2009	(1)	9.31
3/6/2009	700	8.7662
3/6/2009	100	8.63
3/6/2009	100	8.63
3/6/2009	100	8.63
3/6/2009	100	8.64
3/6/2009	100	8.64
3/6/2009	100	8.66
3/6/2009	100	8.75
3/6/2009	100	8.83
3/6/2009	100	8.83
3/6/2009	100	8.83
3/6/2009	100	8.83
3/6/2009	100	8.83
3/6/2009	100	8.83
3/6/2009	200	8.63
3/6/2009	4	8.84
3/6/2009	9	8.8
3/6/2009	10	8.74
3/6/2009	10	8.92
3/6/2009	11	8.66
3/6/2009	11	8.8
3/6/2009	11	8.83
3/6/2009	13	8.67
3/6/2009	13	8.72
3/6/2009	13	8.79
3/6/2009	20	8.83
3/6/2009	26	8.8
3/6/2009	42	8.79
3/6/2009	54	8.83
3/6/2009	55	8.79
3/6/2009	74	8.8
3/6/2009	80	8.8
3/6/2009	87	8.72
3/6/2009	89	8.8
3/6/2009	90	8.92
3/6/2009	91	8.8
3/6/2009	100	8.63
3/6/2009	100	8.64
3/6/2009	100	8.65
3/6/2009	100	8.66
3/6/2009	100	8.67
3/6/2009	100	8.67
3/6/2009	100	8.68
3/6/2009	100	8.68
3/6/2009	100	8.69
3/6/2009	100	8.69
3/6/2009	100	8.7
3/6/2009	100	8.7
3/6/2009	100	8.7
3/6/2009	100	8.7
3/6/2009	100	8.7
3/6/2009	100	8.71
3/6/2009	100	8.71
3/6/2009	100	8.71
3/6/2009	100	8.72
3/6/2009	100	8.72
3/6/2009	100	8.72
3/6/2009	100	8.72
3/6/2009	100	8.72
3/6/2009	100	8.73
3/6/2009	100	8.73
3/6/2009	100	8.73
3/6/2009	100	8.73
3/6/2009	100	8.73
3/6/2009	100	8.74
3/6/2009	100	8.74
3/6/2009	100	8.74
3/6/2009	100	8.74
3/6/2009	100	8.74
3/6/2009	100	8.75
3/6/2009	100	8.75
3/6/2009	100	8.75
3/6/2009	100	8.75
3/6/2009	100	8.75
3/6/2009	100	8.75
3/6/2009	100	8.75
3/6/2009	100	8.75
3/6/2009	100	8.75
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.76
3/6/2009	100	8.77
3/6/2009	100	8.77
3/6/2009	100	8.77
3/6/2009	100	8.77
3/6/2009	100	8.78
3/6/2009	100	8.78
3/6/2009	100	8.78
3/6/2009	100	8.78
3/6/2009	100	8.79
3/6/2009	100	8.79
3/6/2009	100	8.79
3/6/2009	100	8.79
3/6/2009	100	8.79
3/6/2009	100	8.8
3/6/2009	100	8.8
3/6/2009	100	8.8
3/6/2009	100	8.8
3/6/2009	100	8.8
3/6/2009	100	8.8
3/6/2009	100	8.8
3/6/2009	100	8.8
3/6/2009	100	8.8
3/6/2009	100	8.8
3/6/2009	100	8.81
3/6/2009	100	8.82
3/6/2009	100	8.82
3/6/2009	100	8.83
3/6/2009	100	8.83
3/6/2009	100	8.83
3/6/2009	100	8.84
3/6/2009	100	8.84
3/6/2009	100	8.84
3/6/2009	100	8.84
3/6/2009	100	8.84
3/6/2009	100	8.84
3/6/2009	100	8.86
3/6/2009	100	8.86
3/6/2009	100	8.87
3/6/2009	100	8.87
3/6/2009	100	8.88
3/6/2009	100	8.89
3/6/2009	100	8.91
3/6/2009	100	8.91
3/6/2009	100	8.91
3/6/2009	100	8.91
3/6/2009	100	8.91
3/6/2009	100	8.91
3/6/2009	100	8.92
3/6/2009	100	9.06
3/6/2009	100	9.06
3/6/2009	600	8.7662
3/6/2009	(500)	8.94
3/6/2009	(395)	8.94
3/6/2009	(100)	8.78
3/6/2009	(100)	8.78
3/6/2009	(100)	8.8
3/6/2009	(100)	8.85
3/6/2009	(100)	8.85
3/6/2009	(100)	8.91
3/6/2009	(100)	8.92
3/6/2009	(100)	8.92
3/9/2009	700	9.091
3/9/2009	13	8.88
3/9/2009	13	8.9
3/9/2009	49	8.89
3/9/2009	51	8.89
3/9/2009	87	8.89
3/9/2009	87	8.9
3/9/2009	100	8.84
3/9/2009	100	8.84
3/9/2009	100	8.84
3/9/2009	100	8.85
3/9/2009	100	8.85
3/9/2009	100	8.86
3/9/2009	100	8.86
3/9/2009	100	8.88
3/9/2009	100	8.88
3/9/2009	100	8.88
3/9/2009	100	8.88
3/9/2009	100	8.88
3/9/2009	100	8.88
3/9/2009	100	8.88
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.9
3/9/2009	100	8.9
3/9/2009	100	8.9
3/9/2009	100	8.9
3/9/2009	100	8.9
3/9/2009	100	8.92
3/9/2009	100	8.92
3/9/2009	100	8.92
3/9/2009	100	8.92
3/9/2009	100	8.95
3/9/2009	100	8.95
3/9/2009	100	8.95
3/9/2009	100	8.95
3/9/2009	100	8.95
3/9/2009	100	8.95
3/9/2009	100	8.95
3/9/2009	100	8.95
3/9/2009	100	8.96
3/9/2009	100	8.96
3/9/2009	100	8.96
3/9/2009	100	8.96
3/9/2009	100	8.96
3/9/2009	100	8.97
3/9/2009	100	8.99
3/9/2009	200	8.84
3/9/2009	251	8.89
3/9/2009	300	8.89
3/9/2009	(200)	9.31
3/9/2009	(200)	9.31
3/9/2009	(200)	9.32
3/9/2009	(200)	9.32
3/9/2009	(200)	9.32
3/9/2009	(200)	9.32
3/9/2009	(100)	9.19
3/9/2009	(100)	9.19
3/9/2009	(100)	9.19
3/9/2009	(100)	9.19
3/9/2009	(100)	9.27
3/9/2009	(100)	9.27
3/9/2009	(100)	9.27
3/9/2009	(100)	9.28
3/9/2009	(100)	9.28
3/9/2009	(100)	9.28
3/9/2009	(100)	9.31
3/9/2009	(100)	9.31
3/9/2009	(100)	9.31
3/9/2009	(100)	9.31
3/9/2009	(100)	9.31
3/9/2009	(100)	9.31
3/9/2009	(100)	9.31
3/9/2009	(100)	9.31
3/9/2009	(100)	9.32
3/9/2009	(100)	9.32
3/9/2009	(100)	9.32
3/9/2009	(51)	9.32
3/9/2009	(49)	9.32
3/9/2009	1	8.74
3/9/2009	1	8.89
3/9/2009	2	8.89
3/9/2009	7	9.01
3/9/2009	8	8.97
3/9/2009	10	9.04
3/9/2009	16	9.04
3/9/2009	16	9.1
3/9/2009	16	9.1
3/9/2009	18	8.71
3/9/2009	19	9.04
3/9/2009	24	9.1
3/9/2009	27	9.04
3/9/2009	28	9.04
3/9/2009	38	9.01
3/9/2009	43	8.89
3/9/2009	45	8.89
3/9/2009	45	9.01
3/9/2009	47	8.89
3/9/2009	55	8.89
3/9/2009	55	9.01
3/9/2009	55	9.01
3/9/2009	92	8.98
3/9/2009	97	8.89
3/9/2009	100	8.75
3/9/2009	100	8.78
3/9/2009	100	8.82
3/9/2009	100	8.82
3/9/2009	100	8.83
3/9/2009	100	8.88
3/9/2009	100	8.88
3/9/2009	100	8.88
3/9/2009	100	8.88
3/9/2009	100	8.88
3/9/2009	100	8.88
3/9/2009	100	8.88
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.89
3/9/2009	100	8.9
3/9/2009	100	8.91
3/9/2009	100	8.92
3/9/2009	100	8.92
3/9/2009	100	8.95
3/9/2009	100	8.95
3/9/2009	100	8.95
3/9/2009	100	8.95
3/9/2009	100	8.95
3/9/2009	100	8.95
3/9/2009	100	8.96
3/9/2009	100	8.96
3/9/2009	100	8.97
3/9/2009	100	8.98
3/9/2009	100	8.98
3/9/2009	100	8.98
3/9/2009	100	8.98
3/9/2009	100	8.98
3/9/2009	100	8.98
3/9/2009	100	8.98
3/9/2009	100	8.98
3/9/2009	100	8.99
3/9/2009	100	8.99
3/9/2009	100	8.99
3/9/2009	100	8.99
3/9/2009	100	9.01
3/9/2009	100	9.01
3/9/2009	100	9.03
3/9/2009	100	9.03
3/9/2009	100	9.03
3/9/2009	100	9.03
3/9/2009	100	9.03
3/9/2009	100	9.04
3/9/2009	100	9.04
3/9/2009	100	9.04
3/9/2009	100	9.05
3/9/2009	100	9.05
3/9/2009	100	9.05
3/9/2009	100	9.05
3/9/2009	100	9.05
3/9/2009	100	9.05
3/9/2009	100	9.05
3/9/2009	100	9.05
3/9/2009	100	9.08
3/9/2009	100	9.09
3/9/2009	100	9.1
3/9/2009	100	9.1
3/9/2009	100	9.1
3/9/2009	100	9.1
3/9/2009	100	9.1
3/9/2009	100	9.13
3/9/2009	100	9.14
3/9/2009	100	9.14
3/9/2009	100	9.14
3/9/2009	100	9.16
3/9/2009	100	9.21
3/9/2009	100	9.21
3/9/2009	100	9.26
3/9/2009	100	9.26
3/9/2009	100	9.32
3/9/2009	200	8.76
3/9/2009	200	8.78
3/9/2009	200	9.07
3/9/2009	200	9.08
3/9/2009	200	9.09
3/9/2009	200	9.1
3/9/2009	200	9.11
3/9/2009	200	9.13
3/9/2009	200	9.18
3/9/2009	200	9.31
3/9/2009	200	9.32
3/9/2009	200	9.33
3/9/2009	300	8.95
3/9/2009	300	9.05
3/9/2009	400	8.74
3/9/2009	1,900	9.091
3/9/2009	(800)	8.97
3/9/2009	(600)	8.97
3/9/2009	(200)	8.92
3/9/2009	(100)	8.85
3/9/2009	(100)	8.85
3/9/2009	(100)	8.86
3/9/2009	(100)	8.87
3/9/2009	(100)	8.88
3/9/2009	(100)	8.88
3/9/2009	(100)	8.88
3/9/2009	(100)	8.88
3/9/2009	(100)	8.88
3/9/2009	(100)	8.88
3/9/2009	(100)	8.88
3/9/2009	(100)	8.88
3/9/2009	(100)	8.88
3/9/2009	(100)	8.88
3/9/2009	(100)	8.88
3/9/2009	(100)	8.88
3/9/2009	(100)	8.88
3/9/2009	(100)	8.88
3/9/2009	(100)	8.89
3/9/2009	(100)	8.89
3/9/2009	(100)	8.92
3/9/2009	(100)	8.92
3/9/2009	(100)	8.92
3/9/2009	(100)	8.95
3/9/2009	(100)	8.95
3/9/2009	(100)	8.95
3/9/2009	(100)	8.95
3/9/2009	(100)	8.95
3/9/2009	(100)	8.96
3/9/2009	(100)	8.96
3/9/2009	(100)	8.96
3/9/2009	(100)	8.96
3/9/2009	(100)	8.96
3/9/2009	(100)	8.965
3/9/2009	(100)	8.965
3/9/2009	(100)	8.965
3/9/2009	(100)	8.965
3/9/2009	(100)	8.965
3/9/2009	(100)	8.965
3/9/2009	(100)	8.98
3/9/2009	(100)	8.98
3/9/2009	(100)	8.98
3/9/2009	(100)	8.98
3/9/2009	(100)	8.98
3/9/2009	(100)	8.98
3/9/2009	(100)	8.99
3/9/2009	(100)	8.99
3/9/2009	(100)	8.99
3/9/2009	(100)	8.99
3/9/2009	(100)	8.99
3/9/2009	(100)	8.99
3/9/2009	(100)	8.99
3/9/2009	(100)	9.02
3/9/2009	(100)	9.02
3/9/2009	(100)	9.03
3/9/2009	(100)	9.03
3/9/2009	(100)	9.03
3/9/2009	(100)	9.03
3/9/2009	(100)	9.03
3/9/2009	(100)	9.03
3/9/2009	(100)	9.035
3/9/2009	(100)	9.04
3/9/2009	(100)	9.04
3/9/2009	(100)	9.04
3/9/2009	(100)	9.045
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.05
3/9/2009	(100)	9.06
3/9/2009	(100)	9.06
3/9/2009	(100)	9.07
3/9/2009	(100)	9.09
3/9/2009	(100)	9.09
3/9/2009	(100)	9.1
3/9/2009	(100)	9.1
3/9/2009	(100)	9.1
3/9/2009	(100)	9.1
3/9/2009	(100)	9.1
3/9/2009	(100)	9.1
3/9/2009	(100)	9.1
3/9/2009	(100)	9.1
3/9/2009	(100)	9.11
3/9/2009	(100)	9.11
3/9/2009	(100)	9.11
3/9/2009	(100)	9.11
3/9/2009	(100)	9.11
3/9/2009	(100)	9.11
3/9/2009	(100)	9.11
3/9/2009	(100)	9.12
3/9/2009	(100)	9.12
3/9/2009	(100)	9.12
3/9/2009	(100)	9.12
3/9/2009	(100)	9.12
3/9/2009	(100)	9.13
3/9/2009	(100)	9.15
3/9/2009	(100)	9.15
3/9/2009	(100)	9.15
3/9/2009	(100)	9.15
3/9/2009	(100)	9.18
3/9/2009	(100)	9.18
3/9/2009	(100)	9.18
3/9/2009	(84)	8.92
3/9/2009	(65)	9.02
3/9/2009	(58)	8.95
3/9/2009	(51)	8.89
3/9/2009	(50)	8.9
3/9/2009	(49)	8.89
3/9/2009	(42)	8.95
3/9/2009	(42)	9.03
3/9/2009	(35)	9.03
3/9/2009	(700)	9.13
3/9/2009	(300)	9.1
3/9/2009	(270)	9.21
3/9/2009	(230)	9.21
3/9/2009	(200)	9.22
3/9/2009	(100)	9.01
3/9/2009	(100)	9.05
3/9/2009	(100)	9.1
3/10/2009	(100)	9.3565
3/10/2009	100	9.12
3/10/2009	100	9.12
3/10/2009	100	9.34
3/10/2009	100	9.38
3/10/2009	(600)	9.6
3/10/2009	(600)	9.6
3/10/2009	(300)	9.6
3/10/2009	(300)	9.6
3/10/2009	(300)	9.6
3/10/2009	(300)	9.6
3/10/2009	(100)	9.6
3/10/2009	(100)	9.6
3/10/2009	(100)	9.6
3/10/2009	49	9.24
3/10/2009	96	9.26
3/10/2009	100	9.19
3/10/2009	100	9.22
3/10/2009	100	9.23
3/10/2009	100	9.23
3/10/2009	100	9.25
3/10/2009	100	9.25
3/10/2009	(3,600)	9.3508
3/10/2009	(500)	9.32
3/10/2009	(300)	9.24
3/10/2009	(300)	9.28
3/10/2009	(300)	9.32
3/10/2009	(200)	9.16
3/10/2009	(200)	9.23
3/10/2009	(200)	9.23
3/10/2009	(200)	9.23
3/10/2009	(200)	9.25
3/10/2009	(200)	9.28
3/10/2009	(200)	9.32
3/10/2009	(200)	9.36
3/10/2009	(200)	9.36
3/10/2009	(200)	9.44
3/10/2009	(100)	8.85
3/10/2009	(100)	8.97
3/10/2009	(100)	9.03
3/10/2009	(100)	9.19
3/10/2009	(100)	9.19
3/10/2009	(100)	9.2
3/10/2009	(100)	9.2
3/10/2009	(100)	9.2
3/10/2009	(100)	9.2
3/10/2009	(100)	9.2
3/10/2009	(100)	9.2
3/10/2009	(100)	9.2
3/10/2009	(100)	9.2
3/10/2009	(100)	9.21
3/10/2009	(100)	9.21
3/10/2009	(100)	9.21
3/10/2009	(100)	9.21
3/10/2009	(100)	9.21
3/10/2009	(100)	9.22
3/10/2009	(100)	9.23
3/10/2009	(100)	9.23
3/10/2009	(100)	9.23
3/10/2009	(100)	9.23
3/10/2009	(100)	9.24
3/10/2009	(100)	9.24
3/10/2009	(100)	9.24
3/10/2009	(100)	9.24
3/10/2009	(100)	9.24
3/10/2009	(100)	9.24
3/10/2009	(100)	9.24
3/10/2009	(100)	9.24
3/10/2009	(100)	9.24
3/10/2009	(100)	9.24
3/10/2009	(100)	9.24
3/10/2009	(100)	9.24
3/10/2009	(100)	9.24
3/10/2009	(100)	9.25
3/10/2009	(100)	9.25
3/10/2009	(100)	9.25
3/10/2009	(100)	9.25
3/10/2009	(100)	9.25
3/10/2009	(100)	9.25
3/10/2009	(100)	9.26
3/10/2009	(100)	9.26
3/10/2009	(100)	9.26
3/10/2009	(100)	9.26
3/10/2009	(100)	9.27
3/10/2009	(100)	9.27
3/10/2009	(100)	9.28
3/10/2009	(100)	9.28
3/10/2009	(100)	9.29
3/10/2009	(100)	9.29
3/10/2009	(100)	9.29
3/10/2009	(100)	9.29
3/10/2009	(100)	9.29
3/10/2009	(100)	9.3
3/10/2009	(100)	9.3
3/10/2009	(100)	9.3
3/10/2009	(100)	9.3
3/10/2009	(100)	9.3
3/10/2009	(100)	9.31
3/10/2009	(100)	9.31
3/10/2009	(100)	9.31
3/10/2009	(100)	9.32
3/10/2009	(100)	9.32
3/10/2009	(100)	9.32
3/10/2009	(100)	9.32
3/10/2009	(100)	9.32
3/10/2009	(100)	9.32
3/10/2009	(100)	9.32
3/10/2009	(100)	9.32
3/10/2009	(100)	9.32
3/10/2009	(100)	9.33
3/10/2009	(100)	9.33
3/10/2009	(100)	9.33
3/10/2009	(100)	9.34
3/10/2009	(100)	9.35
3/10/2009	(100)	9.35
3/10/2009	(100)	9.35
3/10/2009	(100)	9.35
3/10/2009	(100)	9.35
3/10/2009	(100)	9.35
3/10/2009	(100)	9.35
3/10/2009	(100)	9.36
3/10/2009	(100)	9.36
3/10/2009	(100)	9.36
3/10/2009	(100)	9.36
3/10/2009	(100)	9.36
3/10/2009	(100)	9.36
3/10/2009	(100)	9.36
3/10/2009	(100)	9.38
3/10/2009	(100)	9.38
3/10/2009	(100)	9.38
3/10/2009	(100)	9.38
3/10/2009	(100)	9.4
3/10/2009	(100)	9.4
3/10/2009	(100)	9.41
3/10/2009	(100)	9.41
3/10/2009	(100)	9.43
3/10/2009	(100)	9.43
3/10/2009	(100)	9.43
3/10/2009	(100)	9.44
3/10/2009	(100)	9.44
3/10/2009	(100)	9.44
3/10/2009	(100)	9.44
3/10/2009	(100)	9.44
3/10/2009	(100)	9.45
3/10/2009	(100)	9.45
3/10/2009	(100)	9.45
3/10/2009	(100)	9.45
3/10/2009	(100)	9.45
3/10/2009	(100)	9.45
3/10/2009	(100)	9.45
3/10/2009	(100)	9.46
3/10/2009	(100)	9.46
3/10/2009	(100)	9.46
3/10/2009	(100)	9.47
3/10/2009	(100)	9.47
3/10/2009	(100)	9.47
3/10/2009	(100)	9.53
3/10/2009	(100)	9.58
3/10/2009	(100)	9.58
3/10/2009	(100)	9.6
3/10/2009	(98)	9.34
3/10/2009	(97)	9.25
3/10/2009	(96)	9.04
3/10/2009	(89)	9.32
3/10/2009	(89)	9.47
3/10/2009	(86)	9.32
3/10/2009	(85)	9.19
3/10/2009	(85)	9.2
3/10/2009	(78)	9.2
3/10/2009	(75)	9.28
3/10/2009	(73)	9.29
3/10/2009	(65)	9.36
3/10/2009	(60)	9.24
3/10/2009	(57)	9.24
3/10/2009	(57)	9.24
3/10/2009	(55)	9.24
3/10/2009	(55)	9.36
3/10/2009	(55)	9.36
3/10/2009	(53)	9.2
3/10/2009	(50)	9.29
3/10/2009	(47)	9.2
3/10/2009	(45)	9.36
3/10/2009	(43)	9.24
3/10/2009	(43)	9.32
3/10/2009	(35)	9.36
3/10/2009	(33)	9.42
3/10/2009	(30)	9.36
3/10/2009	(28)	9.25
3/10/2009	(27)	9.29
3/10/2009	(26)	9.42
3/10/2009	(22)	9.24
3/10/2009	(22)	9.33
3/10/2009	(20)	9.36
3/10/2009	(19)	9.26
3/10/2009	(17)	9.33
3/10/2009	(15)	9.19
3/10/2009	(15)	9.25
3/10/2009	(15)	9.25
3/10/2009	(15)	9.33
3/10/2009	(15)	9.33
3/10/2009	(15)	9.35
3/10/2009	(15)	9.36
3/10/2009	(14)	9.25
3/10/2009	(14)	9.25
3/10/2009	(14)	9.33
3/10/2009	(13)	9.25
3/10/2009	(13)	9.26
3/10/2009	(11)	9.25
3/10/2009	(11)	9.25
3/10/2009	(11)	9.32
3/10/2009	(11)	9.32
3/10/2009	(11)	9.325
3/10/2009	(11)	9.33
3/10/2009	(11)	9.33
3/10/2009	(11)	9.33
3/10/2009	(11)	9.33
3/10/2009	(11)	9.47
3/10/2009	(10)	9.33
3/10/2009	(8)	9.26
3/10/2009	(3)	9.26
3/10/2009	(2)	9.34
3/11/2009	(400)	9.0846
3/11/2009	100	9.13
3/11/2009	100	9.14
3/11/2009	(4,400)	9.0846
3/11/2009	(3,100)	9.0846
3/11/2009	(1,400)	8.945
3/11/2009	(1,400)	9.0846
3/11/2009	(200)	8.88
3/11/2009	(200)	8.9
3/11/2009	(200)	8.91
3/11/2009	(200)	8.945
3/11/2009	(200)	9.05
3/11/2009	(200)	9.32
3/11/2009	(100)	8.82
3/11/2009	(100)	8.835
3/11/2009	(100)	8.84
3/11/2009	(100)	8.845
3/11/2009	(100)	8.845
3/11/2009	(100)	8.845
3/11/2009	(100)	8.85
3/11/2009	(100)	8.85
3/11/2009	(100)	8.85
3/11/2009	(100)	8.85
3/11/2009	(100)	8.85
3/11/2009	(100)	8.85
3/11/2009	(100)	8.86
3/11/2009	(100)	8.86
3/11/2009	(100)	8.86
3/11/2009	(100)	8.865
3/11/2009	(100)	8.87
3/11/2009	(100)	8.87
3/11/2009	(100)	8.87
3/11/2009	(100)	8.87
3/11/2009	(100)	8.87
3/11/2009	(100)	8.875
3/11/2009	(100)	8.875
3/11/2009	(100)	8.875
3/11/2009	(100)	8.88
3/11/2009	(100)	8.88
3/11/2009	(100)	8.88
3/11/2009	(100)	8.88
3/11/2009	(100)	8.88
3/11/2009	(100)	8.885
3/11/2009	(100)	8.885
3/11/2009	(100)	8.89
3/11/2009	(100)	8.89
3/11/2009	(100)	8.89
3/11/2009	(100)	8.89
3/11/2009	(100)	8.89
3/11/2009	(100)	8.89
3/11/2009	(100)	8.89
3/11/2009	(100)	8.89
3/11/2009	(100)	8.895
3/11/2009	(100)	8.9
3/11/2009	(100)	8.9
3/11/2009	(100)	8.9
3/11/2009	(100)	8.9
3/11/2009	(100)	8.9
3/11/2009	(100)	8.9
3/11/2009	(100)	8.9
3/11/2009	(100)	8.9
3/11/2009	(100)	8.9
3/11/2009	(100)	8.9
3/11/2009	(100)	8.9
3/11/2009	(100)	8.9
3/11/2009	(100)	8.905
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.91
3/11/2009	(100)	8.915
3/11/2009	(100)	8.915
3/11/2009	(100)	8.915
3/11/2009	(100)	8.915
3/11/2009	(100)	8.915
3/11/2009	(100)	8.92
3/11/2009	(100)	8.92
3/11/2009	(100)	8.92
3/11/2009	(100)	8.92
3/11/2009	(100)	8.93
3/11/2009	(100)	8.93
3/11/2009	(100)	8.93
3/11/2009	(100)	8.93
3/11/2009	(100)	8.93
3/11/2009	(100)	8.93
3/11/2009	(100)	8.93
3/11/2009	(100)	8.935
3/11/2009	(100)	8.935
3/11/2009	(100)	8.935
3/11/2009	(100)	8.94
3/11/2009	(100)	8.94
3/11/2009	(100)	8.94
3/11/2009	(100)	8.94
3/11/2009	(100)	8.94
3/11/2009	(100)	8.94
3/11/2009	(100)	8.94
3/11/2009	(100)	8.94
3/11/2009	(100)	8.94
3/11/2009	(100)	8.945
3/11/2009	(100)	8.945
3/11/2009	(100)	8.945
3/11/2009	(100)	8.945
3/11/2009	(100)	8.945
3/11/2009	(100)	8.945
3/11/2009	(100)	8.945
3/11/2009	(100)	8.945
3/11/2009	(100)	8.945
3/11/2009	(100)	8.945
3/11/2009	(100)	8.945
3/11/2009	(100)	8.945
3/11/2009	(100)	8.945
3/11/2009	(100)	8.95
3/11/2009	(100)	8.95
3/11/2009	(100)	8.95
3/11/2009	(100)	8.95
3/11/2009	(100)	8.96
3/11/2009	(100)	8.98
3/11/2009	(100)	9.01
3/11/2009	(100)	9.04
3/11/2009	(100)	9.05
3/11/2009	(100)	9.05
3/11/2009	(100)	9.05
3/11/2009	(100)	9.05
3/11/2009	(100)	9.05
3/11/2009	(100)	9.06
3/11/2009	(100)	9.06
3/11/2009	(100)	9.06
3/11/2009	(100)	9.06
3/11/2009	(100)	9.06
3/11/2009	(100)	9.07
3/11/2009	(100)	9.07
3/11/2009	(100)	9.07
3/11/2009	(100)	9.07
3/11/2009	(100)	9.07
3/11/2009	(100)	9.07
3/11/2009	(100)	9.08
3/11/2009	(100)	9.08
3/11/2009	(100)	9.08
3/11/2009	(100)	9.08
3/11/2009	(100)	9.08
3/11/2009	(100)	9.08
3/11/2009	(100)	9.09
3/11/2009	(100)	9.09
3/11/2009	(100)	9.1
3/11/2009	(100)	9.1
3/11/2009	(100)	9.11
3/11/2009	(100)	9.11
3/11/2009	(100)	9.11
3/11/2009	(100)	9.11
3/11/2009	(100)	9.11
3/11/2009	(100)	9.12
3/11/2009	(100)	9.12
3/11/2009	(100)	9.12
3/11/2009	(100)	9.12
3/11/2009	(100)	9.13
3/11/2009	(100)	9.13
3/11/2009	(100)	9.14
3/11/2009	(100)	9.14
3/11/2009	(100)	9.18
3/11/2009	(100)	9.19
3/11/2009	(100)	9.21
3/11/2009	(100)	9.22
3/11/2009	(100)	9.25
3/11/2009	(100)	9.26
3/11/2009	(100)	9.27
3/11/2009	(100)	9.28
3/11/2009	(100)	9.29
3/11/2009	(100)	9.31
3/11/2009	(100)	9.31
3/11/2009	(100)	9.32
3/11/2009	(100)	9.32
3/11/2009	(100)	9.34
3/11/2009	(100)	9.35
3/11/2009	(100)	9.35
3/11/2009	(100)	9.36
3/11/2009	(100)	9.36
3/11/2009	(100)	9.36
3/11/2009	(100)	9.43
3/11/2009	(100)	9.43
3/11/2009	(100)	9.43
3/11/2009	(100)	9.43
3/11/2009	(100)	9.44
3/11/2009	(99)	9.13
3/11/2009	(90)	9.07
3/11/2009	(59)	8.9
3/11/2009	(54)	8.9
3/11/2009	(27)	8.9
3/11/2009	(19)	9.25
3/11/2009	(10)	9.07
3/11/2009	(8)	9.06
3/11/2009	(1)	9.13
3/12/2009	(300)	9.76
3/12/2009	(200)	9.76
3/12/2009	(200)	9.76
3/12/2009	(200)	9.81
3/12/2009	(100)	9.76
3/12/2009	(100)	9.76
3/12/2009	(100)	9.76
3/12/2009	(100)	9.76
3/12/2009	(100)	9.76
3/12/2009	(100)	9.78
3/12/2009	(100)	9.79
3/12/2009	(100)	9.79
3/12/2009	(100)	9.79
3/12/2009	(100)	9.79
3/12/2009	(100)	9.81
3/12/2009	(100)	9.81
3/12/2009	(100)	9.81
3/12/2009	(100)	9.84
3/12/2009	(2,400)	9.5337
3/12/2009	(1,200)	9.5337
3/12/2009	(300)	9.73
3/12/2009	(300)	9.74
3/12/2009	(300)	9.82
3/12/2009	(200)	9.25
3/12/2009	(200)	9.39
3/12/2009	(200)	9.57
3/12/2009	(200)	9.58
3/12/2009	(200)	9.58
3/12/2009	(200)	9.58
3/12/2009	(200)	9.74
3/12/2009	(100)	8.81
3/12/2009	(100)	9.16
3/12/2009	(100)	9.18
3/12/2009	(100)	9.18
3/12/2009	(100)	9.19
3/12/2009	(100)	9.21
3/12/2009	(100)	9.21
3/12/2009	(100)	9.22
3/12/2009	(100)	9.23
3/12/2009	(100)	9.23
3/12/2009	(100)	9.24
3/12/2009	(100)	9.25
3/12/2009	(100)	9.26
3/12/2009	(100)	9.26
3/12/2009	(100)	9.32
3/12/2009	(100)	9.34
3/12/2009	(100)	9.41
3/12/2009	(100)	9.41
3/12/2009	(100)	9.41
3/12/2009	(100)	9.41
3/12/2009	(100)	9.42
3/12/2009	(100)	9.44
3/12/2009	(100)	9.47
3/12/2009	(100)	9.47
3/12/2009	(100)	9.49
3/12/2009	(100)	9.49
3/12/2009	(100)	9.49
3/12/2009	(100)	9.5
3/12/2009	(100)	9.5
3/12/2009	(100)	9.5
3/12/2009	(100)	9.5
3/12/2009	(100)	9.51
3/12/2009	(100)	9.51
3/12/2009	(100)	9.52
3/12/2009	(100)	9.52
3/12/2009	(100)	9.52
3/12/2009	(100)	9.53
3/12/2009	(100)	9.5337
3/12/2009	(100)	9.54
3/12/2009	(100)	9.56
3/12/2009	(100)	9.56
3/12/2009	(100)	9.56
3/12/2009	(100)	9.56
3/12/2009	(100)	9.56
3/12/2009	(100)	9.57
3/12/2009	(100)	9.57
3/12/2009	(100)	9.57
3/12/2009	(100)	9.57
3/12/2009	(100)	9.57
3/12/2009	(100)	9.57
3/12/2009	(100)	9.57
3/12/2009	(100)	9.57
3/12/2009	(100)	9.57
3/12/2009	(100)	9.58
3/12/2009	(100)	9.58
3/12/2009	(100)	9.58
3/12/2009	(100)	9.58
3/12/2009	(100)	9.58
3/12/2009	(100)	9.58
3/12/2009	(100)	9.58
3/12/2009	(100)	9.58
3/12/2009	(100)	9.58
3/12/2009	(100)	9.58
3/12/2009	(100)	9.58
3/12/2009	(100)	9.58
3/12/2009	(100)	9.58
3/12/2009	(100)	9.58
3/12/2009	(100)	9.59
3/12/2009	(100)	9.59
3/12/2009	(100)	9.59
3/12/2009	(100)	9.59
3/12/2009	(100)	9.59
3/12/2009	(100)	9.59
3/12/2009	(100)	9.59
3/12/2009	(100)	9.6
3/12/2009	(100)	9.6
3/12/2009	(100)	9.6
3/12/2009	(100)	9.6
3/12/2009	(100)	9.61
3/12/2009	(100)	9.61
3/12/2009	(100)	9.63
3/12/2009	(100)	9.65
3/12/2009	(100)	9.65
3/12/2009	(100)	9.65
3/12/2009	(100)	9.65
3/12/2009	(100)	9.65
3/12/2009	(100)	9.65
3/12/2009	(100)	9.67
3/12/2009	(100)	9.67
3/12/2009	(100)	9.67
3/12/2009	(100)	9.72
3/12/2009	(100)	9.72
3/12/2009	(100)	9.73
3/12/2009	(100)	9.73
3/12/2009	(100)	9.73
3/12/2009	(100)	9.73
3/12/2009	(100)	9.73
3/12/2009	(100)	9.74
3/12/2009	(100)	9.74
3/12/2009	(100)	9.75
3/12/2009	(100)	9.75
3/12/2009	(100)	9.755
3/12/2009	(100)	9.755
3/12/2009	(100)	9.755
3/12/2009	(100)	9.76
3/12/2009	(100)	9.765
3/12/2009	(100)	9.765
3/12/2009	(100)	9.765
3/12/2009	(100)	9.765
3/12/2009	(100)	9.765
3/12/2009	(100)	9.765
3/12/2009	(100)	9.77
3/12/2009	(100)	9.77
3/12/2009	(100)	9.77
3/12/2009	(100)	9.77
3/12/2009	(100)	9.77
3/12/2009	(100)	9.775
3/12/2009	(100)	9.78
3/12/2009	(100)	9.78
3/12/2009	(100)	9.78
3/12/2009	(100)	9.78
3/12/2009	(100)	9.78
3/12/2009	(100)	9.78
3/12/2009	(100)	9.79
3/12/2009	(100)	9.795
3/12/2009	(100)	9.8
3/12/2009	(100)	9.81
3/12/2009	(100)	9.81
3/12/2009	(100)	9.82
3/12/2009	(100)	9.82
3/12/2009	(100)	9.82
3/12/2009	(100)	9.82
3/12/2009	(100)	9.82
3/12/2009	(100)	9.82
3/12/2009	(100)	9.82
3/12/2009	(100)	9.82
3/12/2009	(100)	9.82
3/12/2009	(100)	9.82
3/12/2009	(100)	9.82
3/12/2009	(100)	9.82
3/12/2009	(100)	9.83
3/12/2009	(100)	9.83
3/12/2009	(100)	9.83
3/12/2009	(100)	9.83
3/12/2009	(100)	9.85
3/12/2009	(99)	9.58
3/12/2009	(99)	9.58
3/12/2009	(99)	9.6
3/12/2009	(97)	9.58
3/12/2009	(97)	9.58
3/12/2009	(95)	9.23
3/12/2009	(95)	9.64
3/12/2009	(93)	9.5
3/12/2009	(90)	9.22
3/12/2009	(84)	9.24
3/12/2009	(81)	9.58
3/12/2009	(81)	9.66
3/12/2009	(78)	9.24
3/12/2009	(73)	9.35
3/12/2009	(62)	9.77
3/12/2009	(62)	9.81
3/12/2009	(61)	9.33
3/12/2009	(59)	9.81
3/12/2009	(58)	9.5
3/12/2009	(38)	9.78
3/12/2009	(38)	9.81
3/12/2009	(26)	9.33
3/12/2009	(22)	9.24
3/12/2009	(19)	9.58
3/12/2009	(19)	9.66
3/12/2009	(14)	9.26
3/12/2009	(14)	9.26
3/12/2009	(13)	9.33
3/12/2009	(13)	9.49
3/12/2009	(10)	9.22
3/12/2009	(7)	9.5
3/12/2009	(5)	9.24
3/12/2009	(5)	9.26
3/12/2009	(5)	9.64
3/12/2009	(3)	9.25
3/12/2009	(3)	9.26
3/12/2009	(3)	9.58
3/12/2009	(3)	9.58
3/12/2009	(2)	9.19
3/12/2009	(2)	9.25
3/12/2009	(2)	9.26
3/12/2009	(1)	9.58
3/12/2009	(1)	9.58
3/12/2009	(1)	9.58
3/12/2009	12	9.76
3/12/2009	100	9.72
3/12/2009	100	9.76
3/12/2009	(200)	9.2
3/12/2009	(200)	9.25
3/12/2009	(100)	9.22
3/12/2009	(100)	9.25
3/12/2009	(12)	9.2
3/13/2009	11	9.83
3/13/2009	49	9.81
3/13/2009	51	9.81
3/13/2009	89	9.83
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.79
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.82
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	100	9.83
3/13/2009	200	9.79
3/13/2009	200	9.79
3/13/2009	200	9.81
3/13/2009	200	9.81
3/13/2009	200	9.81
3/13/2009	200	9.81
3/13/2009	200	9.81
3/13/2009	200	9.815
3/13/2009	200	9.83
3/13/2009	300	9.81
3/13/2009	100	9.78
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.83
3/13/2009	(4,100)	9.8125
3/13/2009	(1,300)	9.8125
3/13/2009	(1,200)	9.8133
3/13/2009	(1,200)	9.8133
3/13/2009	(900)	9.8125
3/13/2009	(400)	9.8125
3/13/2009	(400)	9.8125
3/13/2009	(400)	9.82
3/13/2009	(300)	9.8125
3/13/2009	(300)	9.8133
3/13/2009	(300)	9.8133
3/13/2009	(300)	9.82
3/13/2009	(300)	9.83
3/13/2009	(300)	9.83
3/13/2009	(200)	9.79
3/13/2009	(200)	9.8
3/13/2009	(200)	9.84
3/13/2009	(100)	9.77
3/13/2009	(100)	9.78
3/13/2009	(100)	9.78
3/13/2009	(100)	9.78
3/13/2009	(100)	9.78
3/13/2009	(100)	9.78
3/13/2009	(100)	9.78
3/13/2009	(100)	9.78
3/13/2009	(100)	9.78
3/13/2009	(100)	9.79
3/13/2009	(100)	9.79
3/13/2009	(100)	9.79
3/13/2009	(100)	9.79
3/13/2009	(100)	9.79
3/13/2009	(100)	9.79
3/13/2009	(100)	9.79
3/13/2009	(100)	9.79
3/13/2009	(100)	9.79
3/13/2009	(100)	9.795
3/13/2009	(100)	9.795
3/13/2009	(100)	9.8
3/13/2009	(100)	9.8
3/13/2009	(100)	9.8
3/13/2009	(100)	9.8
3/13/2009	(100)	9.8
3/13/2009	(100)	9.8
3/13/2009	(100)	9.8
3/13/2009	(100)	9.8
3/13/2009	(100)	9.8
3/13/2009	(100)	9.8
3/13/2009	(100)	9.8
3/13/2009	(100)	9.8
3/13/2009	(100)	9.8
3/13/2009	(100)	9.8
3/13/2009	(100)	9.805
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.81
3/13/2009	(100)	9.8125
3/13/2009	(100)	9.8133
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.82
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.83
3/13/2009	(100)	9.84
3/13/2009	(100)	9.84
3/13/2009	(100)	9.85
3/13/2009	(100)	9.86
3/13/2009	(100)	9.87
3/13/2009	(66)	9.83
3/13/2009	(66)	9.84
3/13/2009	(61)	9.81
3/13/2009	(61)	9.81
3/13/2009	(57)	9.81
3/13/2009	(53)	9.8
3/13/2009	(39)	9.81
3/13/2009	(39)	9.82
3/13/2009	(34)	9.83
3/13/2009	(25)	9.81
3/13/2009	(24)	9.81
3/13/2009	(22)	9.83
3/13/2009	(19)	9.81
3/13/2009	(14)	9.81
3/13/2009	(13)	9.83
3/13/2009	(11)	9.81
3/13/2009	(11)	9.83
3/13/2009	(11)	9.83
3/13/2009	(6)	9.83
3/13/2009	13	9.81
3/13/2009	100	9.8
3/13/2009	100	9.8
3/13/2009	100	9.8
3/13/2009	100	9.8
3/13/2009	100	9.8
3/13/2009	100	9.8
3/13/2009	100	9.8
3/13/2009	100	9.8
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.81
3/13/2009	100	9.83
3/13/2009	200	9.8
3/13/2009	200	9.83
3/13/2009	587	9.81
3/16/2009	100	9.99
3/16/2009	(200)	10.02
3/16/2009	(200)	10.02
3/16/2009	(200)	10.02
3/16/2009	(200)	10.02
3/16/2009	(200)	10.02
3/16/2009	(200)	10.02
3/16/2009	(200)	10.03
3/16/2009	(200)	10.03
3/16/2009	(200)	10.03
3/16/2009	(200)	10.03
3/16/2009	(200)	10.03
3/16/2009	(200)	10.03
3/16/2009	(200)	10.03
3/16/2009	(200)	10.03
3/16/2009	(200)	10.03
3/16/2009	(200)	10.03
3/16/2009	(200)	10.04
3/16/2009	(200)	10.04
3/16/2009	(200)	10.04
3/16/2009	(200)	10.04
3/16/2009	(200)	10.04
3/16/2009	(200)	10.04
3/16/2009	(100)	10.02
3/16/2009	(100)	10.02
3/16/2009	(100)	10.02
3/16/2009	(100)	10.02
3/16/2009	(100)	10.02
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.0425
3/16/2009	(100)	10.0425
3/16/2009	(100)	10.06
3/16/2009	(100)	10.06
3/16/2009	(100)	10.07
3/16/2009	(100)	10.07
3/16/2009	9	10
3/16/2009	10	9.98
3/16/2009	23	10.03
3/16/2009	26	9.98
3/16/2009	36	10
3/16/2009	50	10.08
3/16/2009	64	10
3/16/2009	91	10
3/16/2009	100	9.95
3/16/2009	100	9.98
3/16/2009	100	9.99
3/16/2009	100	9.99
3/16/2009	100	9.99
3/16/2009	100	9.99
3/16/2009	100	9.99
3/16/2009	100	10
3/16/2009	100	10
3/16/2009	100	10
3/16/2009	100	10
3/16/2009	100	10
3/16/2009	100	10
3/16/2009	100	10
3/16/2009	100	10.01
3/16/2009	100	10.01
3/16/2009	100	10.02
3/16/2009	100	10.02
3/16/2009	100	10.02
3/16/2009	100	10.02
3/16/2009	100	10.02
3/16/2009	100	10.02
3/16/2009	100	10.02
3/16/2009	100	10.02
3/16/2009	100	10.04
3/16/2009	100	10.04
3/16/2009	100	10.04
3/16/2009	100	10.05
3/16/2009	100	10.05
3/16/2009	100	10.06
3/16/2009	100	10.06
3/16/2009	100	10.06
3/16/2009	100	10.06
3/16/2009	100	10.06
3/16/2009	100	10.07
3/16/2009	100	10.07
3/16/2009	100	10.08
3/16/2009	100	10.08
3/16/2009	100	10.08
3/16/2009	100	10.08
3/16/2009	100	10.08
3/16/2009	100	10.09
3/16/2009	100	10.09
3/16/2009	100	10.09
3/16/2009	100	10.1
3/16/2009	100	10.19
3/16/2009	100	10.36
3/16/2009	(4,000)	10.0708
3/16/2009	(1,100)	10.0708
3/16/2009	(100)	9.94
3/16/2009	(100)	9.95
3/16/2009	(100)	9.97
3/16/2009	(100)	9.98
3/16/2009	(100)	9.98
3/16/2009	(100)	9.98
3/16/2009	(100)	9.99
3/16/2009	(100)	9.99
3/16/2009	(100)	9.99
3/16/2009	(100)	9.99
3/16/2009	(100)	9.99
3/16/2009	(100)	9.99
3/16/2009	(100)	9.99
3/16/2009	(100)	10
3/16/2009	(100)	10
3/16/2009	(100)	10
3/16/2009	(100)	10
3/16/2009	(100)	10
3/16/2009	(100)	10
3/16/2009	(100)	10
3/16/2009	(100)	10
3/16/2009	(100)	10
3/16/2009	(100)	10.01
3/16/2009	(100)	10.01
3/16/2009	(100)	10.01
3/16/2009	(100)	10.01
3/16/2009	(100)	10.015
3/16/2009	(100)	10.02
3/16/2009	(100)	10.02
3/16/2009	(100)	10.02
3/16/2009	(100)	10.02
3/16/2009	(100)	10.02
3/16/2009	(100)	10.02
3/16/2009	(100)	10.02
3/16/2009	(100)	10.02
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.03
3/16/2009	(100)	10.035
3/16/2009	(100)	10.035
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.04
3/16/2009	(100)	10.05
3/16/2009	(100)	10.05
3/16/2009	(100)	10.05
3/16/2009	(100)	10.05
3/16/2009	(100)	10.06
3/16/2009	(100)	10.06
3/16/2009	(100)	10.06
3/16/2009	(100)	10.06
3/16/2009	(100)	10.06
3/16/2009	(100)	10.06
3/16/2009	(100)	10.06
3/16/2009	(100)	10.065
3/16/2009	(100)	10.065
3/16/2009	(100)	10.07
3/16/2009	(100)	10.07
3/16/2009	(100)	10.07
3/16/2009	(100)	10.07
3/16/2009	(100)	10.07
3/16/2009	(100)	10.07
3/16/2009	(100)	10.08
3/16/2009	(100)	10.08
3/16/2009	(100)	10.08
3/16/2009	(100)	10.08
3/16/2009	(100)	10.08
3/16/2009	(100)	10.08
3/16/2009	(100)	10.08
3/16/2009	(100)	10.08
3/16/2009	(100)	10.08
3/16/2009	(95)	9.99
3/16/2009	(89)	10
3/16/2009	(85)	10.05
3/16/2009	(70)	10.03
3/16/2009	(62)	10.06
3/16/2009	(50)	10.03
3/16/2009	(50)	10.03
3/16/2009	(30)	10.03
3/16/2009	(27)	9.99
3/16/2009	(15)	10.05
3/16/2009	(7)	9.98
3/16/2009	(6)	10
3/16/2009	(5)	9.99
3/16/2009	(5)	10
3/16/2009	(5)	10
3/16/2009	(5)	10.01
3/16/2009	(5)	10.03
3/16/2009	(700)	10.05
3/16/2009	(200)	10.04
3/16/2009	(200)	10.06
3/16/2009	(16)	10.08
3/16/2009	(5)	10.08
3/17/2009	32	10.2
3/17/2009	100	10.15
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.2
3/17/2009	200	10.19
3/17/2009	200	10.2
3/17/2009	300	10.19
3/17/2009	300	10.19
3/17/2009	400	10.19
3/17/2009	7	10.19
3/17/2009	17	10.18
3/17/2009	22	10.18
3/17/2009	22	10.19
3/17/2009	34	10.15
3/17/2009	66	10.145
3/17/2009	66	10.19
3/17/2009	78	10.18
3/17/2009	78	10.19
3/17/2009	93	10.15
3/17/2009	100	10.13
3/17/2009	100	10.14
3/17/2009	100	10.14
3/17/2009	100	10.14
3/17/2009	100	10.14
3/17/2009	100	10.14
3/17/2009	100	10.14
3/17/2009	100	10.14
3/17/2009	100	10.145
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.15
3/17/2009	100	10.16
3/17/2009	100	10.16
3/17/2009	100	10.16
3/17/2009	100	10.16
3/17/2009	100	10.16
3/17/2009	100	10.16
3/17/2009	100	10.17
3/17/2009	100	10.17
3/17/2009	100	10.17
3/17/2009	100	10.17
3/17/2009	100	10.17
3/17/2009	100	10.18
3/17/2009	100	10.18
3/17/2009	100	10.18
3/17/2009	100	10.18
3/17/2009	100	10.18
3/17/2009	100	10.18
3/17/2009	100	10.18
3/17/2009	100	10.18
3/17/2009	100	10.18
3/17/2009	100	10.18
3/17/2009	100	10.18
3/17/2009	100	10.18
3/17/2009	100	10.18
3/17/2009	100	10.185
3/17/2009	100	10.185
3/17/2009	100	10.185
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.19
3/17/2009	100	10.2
3/17/2009	100	10.2
3/17/2009	100	10.2
3/17/2009	100	10.2
3/17/2009	100	10.2
3/17/2009	100	10.2
3/17/2009	100	10.2
3/17/2009	100	10.2
3/17/2009	100	10.2
3/17/2009	100	10.2
3/17/2009	100	10.2
3/17/2009	100	10.2
3/17/2009	100	10.2
3/17/2009	100	10.2
3/17/2009	100	10.21
3/17/2009	100	10.21
3/17/2009	107	10.15
3/17/2009	200	10.15
3/17/2009	200	10.16
3/17/2009	200	10.19
3/17/2009	200	10.2
3/17/2009	200	10.2
3/17/2009	200	10.2
3/17/2009	200	10.2
3/17/2009	300	10.16
3/17/2009	300	10.2
3/17/2009	500	10.16
3/17/2009	900	10.1867
3/17/2009	3,000	10.1864
3/17/2009	3,200	10.1864
3/17/2009	4,100	10.1867
3/17/2009	(100)	10.14
3/17/2009	(100)	10.14
3/17/2009	(100)	10.14
3/17/2009	(100)	10.14
3/17/2009	(100)	10.14
3/17/2009	(100)	10.14
3/17/2009	(100)	10.14
3/17/2009	(100)	10.14
3/17/2009	(100)	10.14
3/17/2009	(100)	10.14
3/17/2009	(100)	10.15
3/17/2009	(100)	10.15
3/17/2009	(100)	10.15
3/17/2009	(100)	10.15
3/17/2009	(100)	10.15
3/17/2009	(100)	10.15
3/17/2009	(100)	10.16
3/17/2009	(100)	10.16
3/17/2009	(100)	10.16
3/17/2009	(100)	10.16
3/17/2009	(100)	10.16
3/17/2009	(100)	10.16
3/17/2009	(100)	10.17
3/17/2009	(100)	10.17
3/17/2009	(100)	10.18
3/17/2009	(100)	10.18
3/17/2009	(100)	10.18
3/17/2009	(100)	10.18
3/17/2009	(100)	10.18
3/17/2009	(100)	10.18
3/17/2009	(100)	10.18
3/17/2009	(100)	10.18
3/17/2009	(100)	10.18
3/17/2009	(100)	10.18
3/17/2009	(100)	10.18
3/17/2009	(100)	10.18
3/17/2009	(100)	10.18
3/17/2009	(100)	10.19
3/17/2009	(100)	10.19
3/17/2009	(100)	10.19
3/17/2009	(100)	10.19
3/17/2009	(100)	10.19
3/17/2009	(100)	10.19
3/17/2009	(100)	10.19
3/17/2009	(100)	10.19
3/17/2009	(100)	10.2
3/17/2009	(100)	10.2
3/17/2009	(100)	10.2
3/17/2009	(100)	10.2
3/17/2009	(52)	10.14
3/17/2009	(48)	10.14
3/17/2009	(200)	10.18
3/17/2009	(200)	10.18
3/17/2009	(100)	10.18
3/18/2009	(500)	10.1161
3/18/2009	10	10.17
3/18/2009	90	10.17
3/18/2009	100	10.07
3/18/2009	100	10.07
3/18/2009	100	10.07
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.13
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.17
3/18/2009	100	10.17
3/18/2009	100	10.17
3/18/2009	200	10.07
3/18/2009	200	10.07
3/18/2009	200	10.07
3/18/2009	200	10.07
3/18/2009	200	10.07
3/18/2009	1	10.1
3/18/2009	2	10.08
3/18/2009	17	10.05
3/18/2009	17	10.13
3/18/2009	17	10.15
3/18/2009	38	10.05
3/18/2009	39	10.15
3/18/2009	47	10.05
3/18/2009	53	10.04
3/18/2009	54	10.1
3/18/2009	61	10.15
3/18/2009	62	10.05
3/18/2009	69	10.09
3/18/2009	83	10.06
3/18/2009	83	10.13
3/18/2009	83	10.15
3/18/2009	87	10.08
3/18/2009	87	10.11
3/18/2009	87	10.13
3/18/2009	90	10.08
3/18/2009	98	10.08
3/18/2009	100	10
3/18/2009	100	10
3/18/2009	100	10
3/18/2009	100	10
3/18/2009	100	10.01
3/18/2009	100	10.02
3/18/2009	100	10.03
3/18/2009	100	10.03
3/18/2009	100	10.03
3/18/2009	100	10.04
3/18/2009	100	10.04
3/18/2009	100	10.05
3/18/2009	100	10.05
3/18/2009	100	10.05
3/18/2009	100	10.06
3/18/2009	100	10.07
3/18/2009	100	10.07
3/18/2009	100	10.07
3/18/2009	100	10.08
3/18/2009	100	10.08
3/18/2009	100	10.08
3/18/2009	100	10.08
3/18/2009	100	10.08
3/18/2009	100	10.08
3/18/2009	100	10.08
3/18/2009	100	10.08
3/18/2009	100	10.08
3/18/2009	100	10.08
3/18/2009	100	10.08
3/18/2009	100	10.08
3/18/2009	100	10.08
3/18/2009	100	10.08
3/18/2009	100	10.08
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.1
3/18/2009	100	10.1
3/18/2009	100	10.1
3/18/2009	100	10.1
3/18/2009	100	10.1
3/18/2009	100	10.1
3/18/2009	100	10.1
3/18/2009	100	10.1
3/18/2009	100	10.1
3/18/2009	100	10.1
3/18/2009	100	10.1
3/18/2009	100	10.1
3/18/2009	100	10.1
3/18/2009	100	10.105
3/18/2009	100	10.105
3/18/2009	100	10.11
3/18/2009	100	10.11
3/18/2009	100	10.11
3/18/2009	100	10.11
3/18/2009	100	10.11
3/18/2009	100	10.12
3/18/2009	100	10.12
3/18/2009	100	10.12
3/18/2009	100	10.12
3/18/2009	100	10.12
3/18/2009	100	10.12
3/18/2009	100	10.12
3/18/2009	100	10.12
3/18/2009	100	10.12
3/18/2009	100	10.12
3/18/2009	100	10.12
3/18/2009	100	10.12
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.135
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.15
3/18/2009	100	10.15
3/18/2009	100	10.15
3/18/2009	100	10.15
3/18/2009	100	10.15
3/18/2009	100	10.15
3/18/2009	100	10.15
3/18/2009	100	10.15
3/18/2009	100	10.17
3/18/2009	100	10.17
3/18/2009	100	10.19
3/18/2009	100	10.19
3/18/2009	100	10.2
3/18/2009	100	10.2
3/18/2009	100	10.2
3/18/2009	100	10.25
3/18/2009	100	10.26
3/18/2009	200	10.08
3/18/2009	200	10.08
3/18/2009	200	10.09
3/18/2009	200	10.13
3/18/2009	200	10.2
3/18/2009	300	10.24
3/18/2009	500	10.1161
3/18/2009	500	10.1161
3/18/2009	1,600	10.1161
3/18/2009	2,400	10.1161
3/18/2009	(100)	10.02
3/18/2009	(100)	10.02
3/18/2009	(100)	10.02
3/18/2009	(100)	10.02
3/18/2009	(100)	10.02
3/18/2009	(100)	10.02
3/18/2009	(100)	10.02
3/18/2009	(100)	10.04
3/18/2009	(100)	10.05
3/18/2009	(100)	10.06
3/18/2009	(100)	10.06
3/18/2009	(100)	10.15
3/18/2009	(85)	10.02
3/18/2009	(15)	10.02
3/18/2009	2	10.08
3/18/2009	16	10
3/18/2009	47	10.04
3/18/2009	49	10.13
3/18/2009	51	10.13
3/18/2009	53	10.04
3/18/2009	98	10.08
3/18/2009	100	10
3/18/2009	100	10
3/18/2009	100	10
3/18/2009	100	10
3/18/2009	100	10.04
3/18/2009	100	10.05
3/18/2009	100	10.05
3/18/2009	100	10.05
3/18/2009	100	10.05
3/18/2009	100	10.05
3/18/2009	100	10.05
3/18/2009	100	10.06
3/18/2009	100	10.06
3/18/2009	100	10.08
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.09
3/18/2009	100	10.11
3/18/2009	100	10.11
3/18/2009	100	10.11
3/18/2009	100	10.11
3/18/2009	100	10.12
3/18/2009	100	10.12
3/18/2009	100	10.12
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.13
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.14
3/18/2009	100	10.15
3/18/2009	100	10.15
3/18/2009	100	10.17
3/18/2009	100	10.17
3/18/2009	186	10.12
3/18/2009	200	9.99
3/18/2009	200	10
3/18/2009	200	10.02
3/18/2009	200	10.03
3/18/2009	200	10.04
3/18/2009	200	10.05
3/18/2009	200	10.06
3/18/2009	200	10.08
3/18/2009	200	10.08
3/18/2009	200	10.09
3/18/2009	200	10.09
3/18/2009	200	10.1
3/18/2009	200	10.11
3/18/2009	200	10.12
3/18/2009	200	10.13
3/18/2009	200	10.14
3/18/2009	200	10.14
3/18/2009	200	10.16
3/18/2009	200	10.17
3/18/2009	284	10
3/18/2009	300	10.05
3/18/2009	300	10.13
3/18/2009	300	10.14
3/18/2009	382	10.09
3/18/2009	400	10.02
3/18/2009	400	10.04
3/18/2009	500	10.06
3/18/2009	500	10.08
3/19/2009	10	9.9
3/19/2009	12	9.87
3/19/2009	15	9.94
3/19/2009	33	9.93
3/19/2009	35	9.89
3/19/2009	38	9.92
3/19/2009	38	9.92
3/19/2009	40	9.91
3/19/2009	50	9.91
3/19/2009	60	9.87
3/19/2009	65	9.89
3/19/2009	67	9.93
3/19/2009	85	9.93
3/19/2009	90	9.9
3/19/2009	93	9.92
3/19/2009	100	9.83
3/19/2009	100	9.85
3/19/2009	100	9.86
3/19/2009	100	9.86
3/19/2009	100	9.86
3/19/2009	100	9.86
3/19/2009	100	9.87
3/19/2009	100	9.87
3/19/2009	100	9.87
3/19/2009	100	9.87
3/19/2009	100	9.87
3/19/2009	100	9.88
3/19/2009	100	9.88
3/19/2009	100	9.88
3/19/2009	100	9.88
3/19/2009	100	9.88
3/19/2009	100	9.885
3/19/2009	100	9.89
3/19/2009	100	9.89
3/19/2009	100	9.89
3/19/2009	100	9.89
3/19/2009	100	9.89
3/19/2009	100	9.89
3/19/2009	100	9.89
3/19/2009	100	9.89
3/19/2009	100	9.89
3/19/2009	100	9.89
3/19/2009	100	9.89
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.91
3/19/2009	100	9.91
3/19/2009	100	9.91
3/19/2009	100	9.91
3/19/2009	100	9.91
3/19/2009	100	9.91
3/19/2009	100	9.91
3/19/2009	100	9.915
3/19/2009	100	9.92
3/19/2009	100	9.92
3/19/2009	100	9.92
3/19/2009	100	9.92
3/19/2009	100	9.92
3/19/2009	100	9.92
3/19/2009	100	9.92
3/19/2009	100	9.92
3/19/2009	100	9.92
3/19/2009	100	9.92
3/19/2009	100	9.92
3/19/2009	100	9.93
3/19/2009	100	9.93
3/19/2009	100	9.93
3/19/2009	100	9.93
3/19/2009	100	9.93
3/19/2009	100	9.93
3/19/2009	100	9.93
3/19/2009	100	9.93
3/19/2009	100	9.94
3/19/2009	100	9.94
3/19/2009	100	9.94
3/19/2009	100	9.94
3/19/2009	100	9.94
3/19/2009	100	9.94
3/19/2009	100	9.95
3/19/2009	100	9.95
3/19/2009	100	9.95
3/19/2009	100	9.95
3/19/2009	100	10.13
3/19/2009	152	9.88
3/19/2009	200	9.85
3/19/2009	200	9.88
3/19/2009	200	9.9
3/19/2009	200	9.9
3/19/2009	300	9.94
3/19/2009	300	9.9454
3/19/2009	300	9.95
3/19/2009	500	9.94
3/19/2009	500	9.9454
3/19/2009	800	9.9452
3/19/2009	1,100	9.9452
3/19/2009	1,100	9.9454
3/19/2009	1,900	9.9454
3/19/2009	2,000	9.9452
3/19/2009	4,000	9.9452
3/19/2009	(100)	9.9
3/19/2009	(100)	9.92
3/19/2009	(100)	9.93
3/19/2009	(100)	9.93
3/19/2009	(100)	9.93
3/19/2009	(100)	9.94
3/19/2009	(100)	9.94
3/19/2009	(100)	9.94
3/19/2009	(100)	9.95
3/19/2009	(55)	9.93
3/19/2009	(3)	9.94
3/19/2009	(100)	9.94
3/19/2009	100	9.86
3/19/2009	100	9.87
3/19/2009	100	9.87
3/19/2009	100	9.88
3/19/2009	100	9.88
3/19/2009	100	9.89
3/19/2009	100	9.89
3/19/2009	100	9.89
3/19/2009	100	9.9
3/19/2009	100	9.9
3/19/2009	100	9.92
3/19/2009	100	9.92
3/19/2009	100	9.93
3/19/2009	100	9.93
3/19/2009	200	9.94
3/19/2009	200	9.94
3/19/2009	400	9.94
3/20/2009	(400)	9.98
3/20/2009	(300)	9.98
3/20/2009	(300)	9.98
3/20/2009	(200)	9.95
3/20/2009	(200)	9.95
3/20/2009	(200)	9.98
3/20/2009	(200)	9.98
3/20/2009	(100)	9.95
3/20/2009	(100)	9.95
3/20/2009	(100)	9.95
3/20/2009	(100)	9.98
3/20/2009	(100)	9.98
3/20/2009	(100)	9.98
3/20/2009	(100)	9.98
3/20/2009	(50)	9.98
3/20/2009	(50)	9.98
3/20/2009	3,100	9.9837
3/20/2009	(200)	9.86
3/20/2009	(200)	9.96
3/20/2009	(200)	9.96
3/20/2009	(130)	9.92
3/20/2009	(100)	9.77
3/20/2009	(100)	9.77
3/20/2009	(100)	9.77
3/20/2009	(100)	9.77
3/20/2009	(100)	9.77
3/20/2009	(100)	9.77
3/20/2009	(100)	9.77
3/20/2009	(100)	9.78
3/20/2009	(100)	9.79
3/20/2009	(100)	9.79
3/20/2009	(100)	9.79
3/20/2009	(100)	9.83
3/20/2009	(100)	9.83
3/20/2009	(100)	9.84
3/20/2009	(100)	9.85
3/20/2009	(100)	9.86
3/20/2009	(100)	9.88
3/20/2009	(100)	9.88
3/20/2009	(100)	9.88
3/20/2009	(100)	9.89
3/20/2009	(100)	9.89
3/20/2009	(100)	9.9
3/20/2009	(100)	9.91
3/20/2009	(100)	9.91
3/20/2009	(100)	9.92
3/20/2009	(100)	9.92
3/20/2009	(100)	9.92
3/20/2009	(100)	9.92
3/20/2009	(100)	9.92
3/20/2009	(100)	9.92
3/20/2009	(100)	9.92
3/20/2009	(100)	9.92
3/20/2009	(100)	9.92
3/20/2009	(100)	9.92
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.94
3/20/2009	(100)	9.94
3/20/2009	(100)	9.94
3/20/2009	(100)	9.94
3/20/2009	(100)	9.94
3/20/2009	(100)	9.95
3/20/2009	(100)	9.95
3/20/2009	(100)	9.95
3/20/2009	(100)	9.95
3/20/2009	(100)	9.95
3/20/2009	(100)	9.95
3/20/2009	(100)	9.955
3/20/2009	(100)	9.96
3/20/2009	(100)	9.96
3/20/2009	(100)	9.96
3/20/2009	(100)	9.96
3/20/2009	(100)	9.96
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.97
3/20/2009	(100)	9.98
3/20/2009	(100)	9.98
3/20/2009	(100)	9.98
3/20/2009	(100)	9.98
3/20/2009	(100)	9.98
3/20/2009	(100)	9.98
3/20/2009	(100)	9.98
3/20/2009	(100)	9.98
3/20/2009	(100)	9.98
3/20/2009	(100)	9.98
3/20/2009	(100)	9.98
3/20/2009	(100)	9.98
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	9.99
3/20/2009	(100)	10.02
3/20/2009	(100)	10.02
3/20/2009	(99)	9.98
3/20/2009	(98)	9.97
3/20/2009	(97)	9.93
3/20/2009	(88)	9.96
3/20/2009	(76)	9.99
3/20/2009	(73)	9.99
3/20/2009	(70)	9.92
3/20/2009	(54)	9.96
3/20/2009	(46)	9.96
3/20/2009	(46)	9.96
3/20/2009	(45)	9.86
3/20/2009	(30)	9.92
3/20/2009	(27)	9.88
3/20/2009	(27)	9.99
3/20/2009	(24)	9.83
3/20/2009	(12)	9.96
3/20/2009	(3)	9.93
3/20/2009	(2)	9.97
3/20/2009	(2)	10
3/20/2009	(1)	9.98
3/20/2009	64	9.93
3/20/2009	100	9.99
3/20/2009	100	10.04
3/20/2009	100	10.04
3/20/2009	100	10.05
3/20/2009	100	10.05
3/20/2009	136	9.93
3/20/2009	200	9.99
3/20/2009	200	10.03
3/20/2009	(500)	9.98
3/20/2009	(200)	9.97
3/20/2009	(100)	9.93
3/20/2009	(100)	9.93
3/20/2009	(100)	9.95
3/20/2009	(100)	9.98
3/23/2009	1	9.75
3/23/2009	1	9.75
3/23/2009	1	9.75
3/23/2009	99	9.75
3/23/2009	99	9.75
3/23/2009	99	9.75
3/23/2009	100	9.75
3/23/2009	100	9.75
3/23/2009	100	9.75
3/23/2009	100	9.75
3/23/2009	1	10
3/23/2009	6	9.74
3/23/2009	7	10.01
3/23/2009	9	9.74
3/23/2009	28	10.01
3/23/2009	42	10.13
3/23/2009	58	10.13
3/23/2009	72	10.01
3/23/2009	93	10.01
3/23/2009	99	10
3/23/2009	100	9.75
3/23/2009	100	9.75
3/23/2009	100	9.76
3/23/2009	100	9.76
3/23/2009	100	9.78
3/23/2009	100	9.79
3/23/2009	100	9.79
3/23/2009	100	9.79
3/23/2009	100	9.8
3/23/2009	100	9.81
3/23/2009	100	9.81
3/23/2009	100	9.81
3/23/2009	100	9.81
3/23/2009	100	9.86
3/23/2009	100	9.86
3/23/2009	100	9.87
3/23/2009	100	9.9
3/23/2009	100	9.9
3/23/2009	100	9.9
3/23/2009	100	9.9
3/23/2009	100	9.91
3/23/2009	100	9.91
3/23/2009	100	9.93
3/23/2009	100	9.94
3/23/2009	100	9.94
3/23/2009	100	9.94
3/23/2009	100	9.95
3/23/2009	100	9.95
3/23/2009	100	9.95
3/23/2009	100	9.97
3/23/2009	100	9.98
3/23/2009	100	9.99
3/23/2009	100	10
3/23/2009	100	10
3/23/2009	100	10
3/23/2009	100	10.02
3/23/2009	100	10.03
3/23/2009	100	10.03
3/23/2009	100	10.03
3/23/2009	100	10.05
3/23/2009	100	10.09
3/23/2009	100	10.09
3/23/2009	100	10.12
3/23/2009	(3,400)	9.9651
3/23/2009	(900)	9.9933
3/23/2009	(800)	9.9933
3/23/2009	(800)	9.9933
3/23/2009	(700)	9.9651
3/23/2009	(700)	9.9651
3/23/2009	(400)	9.9933
3/23/2009	(300)	9.9651
3/23/2009	(200)	9.9651
3/23/2009	(200)	9.9933
3/23/2009	(100)	9.74
3/23/2009	(100)	9.74
3/23/2009	(100)	9.75
3/23/2009	(100)	9.75
3/23/2009	(100)	9.75
3/23/2009	(100)	9.75
3/23/2009	(100)	9.76
3/23/2009	(100)	9.76
3/23/2009	(100)	9.76
3/23/2009	(100)	9.78
3/23/2009	(100)	9.79
3/23/2009	(100)	9.8
3/23/2009	(100)	9.8
3/23/2009	(100)	9.82
3/23/2009	(100)	9.85
3/23/2009	(100)	9.86
3/23/2009	(100)	9.86
3/23/2009	(100)	9.87
3/23/2009	(100)	9.87
3/23/2009	(100)	9.88
3/23/2009	(100)	9.89
3/23/2009	(100)	9.89
3/23/2009	(100)	9.89
3/23/2009	(100)	9.89
3/23/2009	(100)	9.89
3/23/2009	(100)	9.9
3/23/2009	(100)	9.9
3/23/2009	(100)	9.9
3/23/2009	(100)	9.9
3/23/2009	(100)	9.9
3/23/2009	(100)	9.9
3/23/2009	(100)	9.91
3/23/2009	(100)	9.91
3/23/2009	(100)	9.92
3/23/2009	(100)	9.93
3/23/2009	(100)	9.93
3/23/2009	(100)	9.93
3/23/2009	(100)	9.93
3/23/2009	(100)	9.93
3/23/2009	(100)	9.93
3/23/2009	(100)	9.94
3/23/2009	(100)	9.94
3/23/2009	(100)	9.94
3/23/2009	(100)	9.94
3/23/2009	(100)	9.94
3/23/2009	(100)	9.94
3/23/2009	(100)	9.94
3/23/2009	(100)	9.95
3/23/2009	(100)	9.95
3/23/2009	(100)	9.95
3/23/2009	(100)	9.955
3/23/2009	(100)	9.96
3/23/2009	(100)	9.96
3/23/2009	(100)	9.97
3/23/2009	(100)	9.97
3/23/2009	(100)	9.97
3/23/2009	(100)	9.97
3/23/2009	(100)	9.97
3/23/2009	(100)	9.97
3/23/2009	(100)	9.97
3/23/2009	(100)	9.97
3/23/2009	(100)	9.97
3/23/2009	(100)	9.98
3/23/2009	(100)	9.98
3/23/2009	(100)	9.98
3/23/2009	(100)	9.98
3/23/2009	(100)	9.99
3/23/2009	(100)	9.99
3/23/2009	(100)	9.99
3/23/2009	(100)	9.99
3/23/2009	(100)	9.99
3/23/2009	(100)	9.99
3/23/2009	(100)	9.99
3/23/2009	(100)	9.99
3/23/2009	(100)	9.99
3/23/2009	(100)	9.9933
3/23/2009	(100)	10
3/23/2009	(100)	10
3/23/2009	(100)	10
3/23/2009	(100)	10
3/23/2009	(100)	10.01
3/23/2009	(100)	10.01
3/23/2009	(100)	10.01
3/23/2009	(100)	10.01
3/23/2009	(100)	10.01
3/23/2009	(100)	10.02
3/23/2009	(100)	10.02
3/23/2009	(100)	10.02
3/23/2009	(100)	10.02
3/23/2009	(100)	10.02
3/23/2009	(100)	10.02
3/23/2009	(100)	10.02
3/23/2009	(100)	10.02
3/23/2009	(100)	10.02
3/23/2009	(100)	10.02
3/23/2009	(100)	10.02
3/23/2009	(100)	10.03
3/23/2009	(100)	10.03
3/23/2009	(100)	10.03
3/23/2009	(100)	10.03
3/23/2009	(100)	10.03
3/23/2009	(100)	10.04
3/23/2009	(100)	10.04
3/23/2009	(100)	10.05
3/23/2009	(100)	10.07
3/23/2009	(100)	10.11
3/23/2009	(100)	10.12
3/23/2009	(99)	9.99
3/23/2009	(99)	10
3/23/2009	(99)	10.09
3/23/2009	(97)	10.1
3/23/2009	(88)	10.1
3/23/2009	(65)	10.03
3/23/2009	(64)	10.01
3/23/2009	(62)	9.89
3/23/2009	(62)	10.1
3/23/2009	(60)	9.95
3/23/2009	(45)	10
3/23/2009	(40)	9.95
3/23/2009	(38)	10.1
3/23/2009	(36)	10.01
3/23/2009	(35)	10.03
3/23/2009	(12)	10.1
3/23/2009	(4)	10.1
3/23/2009	(4)	10.1
3/23/2009	(3)	10.1
3/23/2009	(3)	10.1
3/23/2009	(1)	9.99
3/23/2009	(1)	10
3/23/2009	(1)	10.09
3/23/2009	(1)	10.1
3/23/2009	40	9.95
3/23/2009	100	9.77
3/23/2009	100	9.94
3/23/2009	100	9.97
3/23/2009	100	10.02
3/23/2009	100	10.08
3/23/2009	18	9.79
3/23/2009	82	9.79
3/23/2009	100	9.75
3/23/2009	100	9.75
3/23/2009	100	9.75
3/23/2009	100	9.88
3/23/2009	100	9.88
3/23/2009	100	9.91
3/23/2009	100	9.93
3/23/2009	100	9.93
3/23/2009	100	9.93
3/23/2009	100	9.93
3/23/2009	100	9.93
3/23/2009	100	9.93
3/23/2009	100	9.95
3/23/2009	100	9.96
3/23/2009	100	9.97
3/23/2009	200	9.75
3/23/2009	200	9.94
3/23/2009	400	9.93
3/24/2009	100	9.73
3/24/2009	100	9.73
3/24/2009	100	9.73
3/24/2009	100	9.73
3/24/2009	100	9.73
3/24/2009	100	9.85
3/24/2009	100	9.85
3/24/2009	100	9.85
3/24/2009	100	9.85
3/24/2009	100	9.85
3/24/2009	100	9.85
3/24/2009	100	9.85
3/24/2009	100	9.85
3/24/2009	1	9.67
3/24/2009	3	9.65
3/24/2009	3	9.66
3/24/2009	4	9.66
3/24/2009	4	9.66
3/24/2009	4	9.67
3/24/2009	5	9.66
3/24/2009	5	9.66
3/24/2009	5	9.67
3/24/2009	5	9.67
3/24/2009	6	9.66
3/24/2009	15	9.67
3/24/2009	15	9.69
3/24/2009	15	9.74
3/24/2009	31	9.67
3/24/2009	40	9.7
3/24/2009	50	9.65
3/24/2009	60	9.7
3/24/2009	69	9.66
3/24/2009	85	9.69
3/24/2009	85	9.7
3/24/2009	85	9.74
3/24/2009	100	9.58
3/24/2009	100	9.58
3/24/2009	100	9.58
3/24/2009	100	9.58
3/24/2009	100	9.6
3/24/2009	100	9.6
3/24/2009	100	9.61
3/24/2009	100	9.65
3/24/2009	100	9.65
3/24/2009	100	9.65
3/24/2009	100	9.65
3/24/2009	100	9.66
3/24/2009	100	9.67
3/24/2009	100	9.67
3/24/2009	100	9.67
3/24/2009	100	9.68
3/24/2009	100	9.68
3/24/2009	100	9.68
3/24/2009	100	9.69
3/24/2009	100	9.69
3/24/2009	100	9.69
3/24/2009	100	9.69
3/24/2009	100	9.69
3/24/2009	100	9.7
3/24/2009	100	9.7
3/24/2009	100	9.7
3/24/2009	100	9.7
3/24/2009	100	9.7
3/24/2009	100	9.7
3/24/2009	100	9.72
3/24/2009	100	9.72
3/24/2009	100	9.73
3/24/2009	100	9.73
3/24/2009	100	9.73
3/24/2009	100	9.73
3/24/2009	100	9.74
3/24/2009	100	9.74
3/24/2009	100	9.74
3/24/2009	100	9.74
3/24/2009	100	9.74
3/24/2009	100	9.75
3/24/2009	100	9.75
3/24/2009	100	9.77
3/24/2009	100	9.77
3/24/2009	100	9.77
3/24/2009	100	9.77
3/24/2009	100	9.77
3/24/2009	100	9.77
3/24/2009	100	9.77
3/24/2009	100	9.77
3/24/2009	100	9.77
3/24/2009	100	9.77
3/24/2009	100	9.77
3/24/2009	100	9.77
3/24/2009	100	9.78
3/24/2009	100	9.78
3/24/2009	100	9.78
3/24/2009	100	9.78
3/24/2009	100	9.78
3/24/2009	100	9.79
3/24/2009	(900)	9.8102
3/24/2009	(400)	9.8102
3/24/2009	(400)	9.8102
3/24/2009	(200)	9.59
3/24/2009	(200)	9.67
3/24/2009	(100)	9.59
3/24/2009	(100)	9.64
3/24/2009	(100)	9.66
3/24/2009	(100)	9.66
3/24/2009	(100)	9.66
3/24/2009	(100)	9.66
3/24/2009	(100)	9.66
3/24/2009	(100)	9.66
3/24/2009	(100)	9.66
3/24/2009	(100)	9.66
3/24/2009	(100)	9.66
3/24/2009	(100)	9.67
3/24/2009	(100)	9.67
3/24/2009	(100)	9.7
3/24/2009	(100)	9.7
3/24/2009	(100)	9.71
3/24/2009	(100)	9.71
3/24/2009	(100)	9.71
3/24/2009	(100)	9.72
3/24/2009	(100)	9.72
3/24/2009	(100)	9.73
3/24/2009	(100)	9.73
3/24/2009	(100)	9.74
3/24/2009	(100)	9.74
3/24/2009	(100)	9.75
3/24/2009	(100)	9.75
3/24/2009	(100)	9.75
3/24/2009	(100)	9.75
3/24/2009	(100)	9.75
3/24/2009	(100)	9.75
3/24/2009	(100)	9.75
3/24/2009	(100)	9.76
3/24/2009	(100)	9.77
3/24/2009	(100)	9.78
3/24/2009	(100)	9.79
3/24/2009	(100)	9.82
3/24/2009	(100)	9.82
3/24/2009	(100)	9.83
3/24/2009	(100)	9.83
3/24/2009	(100)	9.84
3/24/2009	(100)	9.84
3/24/2009	(100)	9.84
3/24/2009	(100)	9.84
3/24/2009	(100)	9.85
3/24/2009	(100)	9.85
3/24/2009	(100)	9.93
3/24/2009	(100)	9.93
3/24/2009	(100)	9.93
3/24/2009	(100)	9.94
3/24/2009	(100)	9.96
3/24/2009	(100)	9.97
3/24/2009	(100)	9.97
3/24/2009	(100)	9.98
3/24/2009	(100)	9.99
3/24/2009	(100)	10
3/24/2009	(100)	10
3/24/2009	(100)	10.01
3/24/2009	(100)	10.02
3/24/2009	(100)	10.03
3/24/2009	(100)	10.03
3/24/2009	(100)	10.03
3/24/2009	(100)	10.06
3/24/2009	(100)	10.06
3/24/2009	(100)	10.11
3/24/2009	(100)	10.12
3/24/2009	(100)	10.12
3/24/2009	(100)	10.13
3/24/2009	(100)	10.14
3/24/2009	(100)	10.14
3/24/2009	(100)	10.18
3/24/2009	(100)	10.2
3/24/2009	(92)	9.61
3/24/2009	(92)	9.61
3/24/2009	(85)	9.7
3/24/2009	(64)	9.79
3/24/2009	(54)	9.71
3/24/2009	(53)	9.63
3/24/2009	(51)	9.84
3/24/2009	(48)	9.59
3/24/2009	(47)	9.58
3/24/2009	(47)	9.84
3/24/2009	(46)	9.71
3/24/2009	(36)	9.79
3/24/2009	(25)	9.59
3/24/2009	(19)	9.59
3/24/2009	(15)	9.7
3/24/2009	(8)	9.6
3/24/2009	(8)	9.61
3/24/2009	(8)	9.61
3/24/2009	(7)	10.02
3/24/2009	(2)	9.84
3/24/2009	4	9.62
3/24/2009	15	9.69
3/24/2009	40	9.69
3/24/2009	96	9.62
3/24/2009	100	9.62
3/24/2009	100	9.62
3/24/2009	100	9.65
3/24/2009	100	9.65
3/24/2009	100	9.66
3/24/2009	100	9.67
3/24/2009	100	9.67
3/24/2009	100	9.67
3/24/2009	100	9.67
3/24/2009	100	9.68
3/24/2009	100	9.69
3/24/2009	100	9.69
3/24/2009	100	9.71
3/24/2009	100	9.71
3/24/2009	100	9.72
3/24/2009	100	9.72
3/24/2009	100	9.72
3/24/2009	100	9.74
3/24/2009	100	9.74
3/24/2009	100	9.74
3/24/2009	100	9.74
3/24/2009	100	9.74
3/24/2009	100	9.74
3/24/2009	100	9.77
3/24/2009	146	9.67
3/24/2009	160	9.69
3/24/2009	185	9.69
3/24/2009	200	9.62
3/24/2009	200	9.65
3/24/2009	200	9.67
3/24/2009	200	9.68
3/24/2009	200	9.72
3/24/2009	200	9.74
3/24/2009	200	9.75
3/24/2009	200	9.76
3/24/2009	200	9.77
3/24/2009	300	9.74
3/24/2009	300	9.78
3/24/2009	400	9.67
3/24/2009	400	9.67
3/24/2009	400	9.67
3/24/2009	400	9.7
3/24/2009	400	9.74
3/24/2009	400	9.74
3/24/2009	500	9.69
3/24/2009	600	9.59
3/25/2009	13	9.74
3/25/2009	87	9.74
3/25/2009	100	9.195
3/25/2009	100	9.2
3/25/2009	100	9.2
3/25/2009	100	9.2
3/25/2009	100	9.2
3/25/2009	100	9.2
3/25/2009	100	9.22
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.26
3/25/2009	100	9.26
3/25/2009	100	9.26
3/25/2009	100	9.38
3/25/2009	100	9.4
3/25/2009	100	9.4
3/25/2009	100	9.4
3/25/2009	100	9.405
3/25/2009	100	9.405
3/25/2009	100	9.41
3/25/2009	100	9.41
3/25/2009	100	9.41
3/25/2009	100	9.48
3/25/2009	100	9.48
3/25/2009	100	9.48
3/25/2009	100	9.48
3/25/2009	100	9.48
3/25/2009	100	9.48
3/25/2009	100	9.48
3/25/2009	100	9.48
3/25/2009	100	9.735
3/25/2009	100	9.7375
3/25/2009	100	9.7375
3/25/2009	100	9.7375
3/25/2009	100	9.7375
3/25/2009	100	9.7375
3/25/2009	100	9.74
3/25/2009	100	9.74
3/25/2009	100	9.74
3/25/2009	100	9.74
3/25/2009	200	9.24
3/25/2009	200	9.25
3/25/2009	200	9.25
3/25/2009	200	9.25
3/25/2009	200	9.26
3/25/2009	200	9.48
3/25/2009	200	9.7375
3/25/2009	300	9.2375
3/25/2009	300	9.255
3/25/2009	(200)	9.58
3/25/2009	(200)	9.59
3/25/2009	(167)	9.59
3/25/2009	(100)	9.51
3/25/2009	(100)	9.53
3/25/2009	(100)	9.55
3/25/2009	(100)	9.55
3/25/2009	(100)	9.55
3/25/2009	(100)	9.58
3/25/2009	(100)	9.59
3/25/2009	(100)	9.59
3/25/2009	(33)	9.59
3/25/2009	1	9.17
3/25/2009	2	9.25
3/25/2009	2	9.25
3/25/2009	5	9.17
3/25/2009	15	9.49
3/25/2009	15	9.49
3/25/2009	20	9.19
3/25/2009	27	9.34
3/25/2009	28	9.17
3/25/2009	29	9.17
3/25/2009	31	9.19
3/25/2009	37	9.17
3/25/2009	67	9.47
3/25/2009	69	9.16
3/25/2009	73	9.34
3/25/2009	80	9.19
3/25/2009	85	9.49
3/25/2009	85	9.52
3/25/2009	98	9.25
3/25/2009	98	9.25
3/25/2009	100	9.16
3/25/2009	100	9.16
3/25/2009	100	9.16
3/25/2009	100	9.17
3/25/2009	100	9.17
3/25/2009	100	9.17
3/25/2009	100	9.17
3/25/2009	100	9.17
3/25/2009	100	9.18
3/25/2009	100	9.18
3/25/2009	100	9.2
3/25/2009	100	9.21
3/25/2009	100	9.21
3/25/2009	100	9.21
3/25/2009	100	9.22
3/25/2009	100	9.22
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.26
3/25/2009	100	9.3
3/25/2009	100	9.3
3/25/2009	100	9.3
3/25/2009	100	9.3
3/25/2009	100	9.34
3/25/2009	100	9.34
3/25/2009	100	9.34
3/25/2009	100	9.34
3/25/2009	100	9.39
3/25/2009	100	9.39
3/25/2009	100	9.39
3/25/2009	100	9.39
3/25/2009	100	9.39
3/25/2009	100	9.39
3/25/2009	100	9.39
3/25/2009	100	9.39
3/25/2009	100	9.4
3/25/2009	100	9.4
3/25/2009	100	9.4
3/25/2009	100	9.4
3/25/2009	100	9.41
3/25/2009	100	9.41
3/25/2009	100	9.41
3/25/2009	100	9.41
3/25/2009	100	9.41
3/25/2009	100	9.41
3/25/2009	100	9.48
3/25/2009	100	9.49
3/25/2009	100	9.49
3/25/2009	100	9.49
3/25/2009	100	9.49
3/25/2009	100	9.5
3/25/2009	100	9.51
3/25/2009	100	9.73
3/25/2009	200	9.49
3/25/2009	200	9.5
3/25/2009	300	9.475
3/25/2009	300	9.48
3/25/2009	400	9.49
3/25/2009	500	9.49
3/25/2009	500	9.49
3/25/2009	(500)	9.4847
3/25/2009	(100)	9.16
3/25/2009	(100)	9.18
3/25/2009	(100)	9.19
3/25/2009	(100)	9.19
3/25/2009	(100)	9.19
3/25/2009	(100)	9.19
3/25/2009	(100)	9.19
3/25/2009	(100)	9.19
3/25/2009	(100)	9.2
3/25/2009	(100)	9.2
3/25/2009	(100)	9.25
3/25/2009	(100)	9.27
3/25/2009	(100)	9.27
3/25/2009	(100)	9.27
3/25/2009	(100)	9.27
3/25/2009	(100)	9.29
3/25/2009	(100)	9.31
3/25/2009	(100)	9.32
3/25/2009	(100)	9.34
3/25/2009	(100)	9.34
3/25/2009	(100)	9.37
3/25/2009	(100)	9.38
3/25/2009	(100)	9.39
3/25/2009	(100)	9.39
3/25/2009	(100)	9.4
3/25/2009	(100)	9.41
3/25/2009	(100)	9.42
3/25/2009	(100)	9.45
3/25/2009	(100)	9.47
3/25/2009	(100)	9.47
3/25/2009	(100)	9.48
3/25/2009	(100)	9.48
3/25/2009	(100)	9.48
3/25/2009	(100)	9.48
3/25/2009	(100)	9.49
3/25/2009	(100)	9.49
3/25/2009	(100)	9.49
3/25/2009	(100)	9.49
3/25/2009	(100)	9.49
3/25/2009	(100)	9.49
3/25/2009	(100)	9.49
3/25/2009	(100)	9.49
3/25/2009	(100)	9.49
3/25/2009	(100)	9.49
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.5
3/25/2009	(100)	9.51
3/25/2009	(100)	9.51
3/25/2009	(100)	9.51
3/25/2009	(100)	9.515
3/25/2009	(100)	9.52
3/25/2009	(100)	9.52
3/25/2009	(100)	9.52
3/25/2009	(100)	9.52
3/25/2009	(100)	9.52
3/25/2009	(100)	9.52
3/25/2009	(100)	9.52
3/25/2009	(100)	9.52
3/25/2009	(100)	9.53
3/25/2009	(100)	9.53
3/25/2009	(100)	9.57
3/25/2009	(100)	9.6
3/25/2009	(100)	9.64
3/25/2009	(100)	9.64
3/25/2009	(100)	9.65
3/25/2009	(100)	9.69
3/25/2009	(100)	9.72
3/25/2009	(100)	9.73
3/25/2009	(100)	9.74
3/25/2009	(100)	9.74
3/25/2009	(98)	9.5
3/25/2009	(98)	9.52
3/25/2009	(98)	9.72
3/25/2009	(78)	9.26
3/25/2009	(78)	9.5
3/25/2009	(56)	9.37
3/25/2009	(55)	9.49
3/25/2009	(53)	9.5
3/25/2009	(50)	9.75
3/25/2009	(45)	9.49
3/25/2009	(28)	9.75
3/25/2009	(22)	9.26
3/25/2009	(22)	9.5
3/25/2009	(22)	9.5
3/25/2009	(22)	9.75
3/25/2009	(10)	9.22
3/25/2009	(6)	9.74
3/25/2009	(2)	9.5
3/25/2009	(2)	9.54
3/25/2009	5	9.18
3/25/2009	17	9.18
3/25/2009	31	9.23
3/25/2009	69	9.23
3/25/2009	100	9.23
3/25/2009	100	9.23
3/25/2009	100	9.24
3/25/2009	300	9.23
3/25/2009	478	9.18
3/25/2009	2	9.19
3/25/2009	14	9.16
3/25/2009	25	9.2
3/25/2009	27	9.34
3/25/2009	55	9.16
3/25/2009	73	9.34
3/25/2009	100	9.2
3/25/2009	100	9.2
3/25/2009	100	9.2
3/25/2009	100	9.2
3/25/2009	100	9.21
3/25/2009	100	9.23
3/25/2009	100	9.23
3/25/2009	100	9.23
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.24
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.25
3/25/2009	100	9.26
3/25/2009	100	9.28
3/25/2009	100	9.29
3/25/2009	100	9.29
3/25/2009	100	9.3
3/25/2009	100	9.3
3/25/2009	100	9.3
3/25/2009	100	9.35
3/25/2009	100	9.49
3/25/2009	131	9.16
3/25/2009	175	9.2
3/25/2009	200	9.18
3/25/2009	200	9.23
3/25/2009	200	9.25
3/25/2009	255	9.47
3/25/2009	700	9.49
3/25/2009	900	9.49
3/25/2009	(100)	9.54
3/25/2009	(100)	9.57
3/25/2009	(100)	9.57
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	2	9.58
3/26/2009	2	9.65
3/26/2009	5	9.63
3/26/2009	8	9.59
3/26/2009	23	9.63
3/26/2009	33	9.65
3/26/2009	40	9.67
3/26/2009	45	9.7
3/26/2009	55	9.7
3/26/2009	72	9.63
3/26/2009	100	9.6
3/26/2009	100	9.6
3/26/2009	100	9.61
3/26/2009	100	9.62
3/26/2009	100	9.62
3/26/2009	100	9.63
3/26/2009	100	9.63
3/26/2009	100	9.65
3/26/2009	100	9.65
3/26/2009	100	9.65
3/26/2009	100	9.65
3/26/2009	100	9.65
3/26/2009	100	9.65
3/26/2009	100	9.65
3/26/2009	100	9.65
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.66
3/26/2009	100	9.67
3/26/2009	100	9.67
3/26/2009	100	9.67
3/26/2009	100	9.67
3/26/2009	100	9.67
3/26/2009	100	9.67
3/26/2009	100	9.67
3/26/2009	100	9.67
3/26/2009	100	9.67
3/26/2009	100	9.67
3/26/2009	100	9.67
3/26/2009	100	9.67
3/26/2009	100	9.67
3/26/2009	100	9.67
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.68
3/26/2009	100	9.69
3/26/2009	100	9.69
3/26/2009	100	9.69
3/26/2009	100	9.69
3/26/2009	100	9.69
3/26/2009	100	9.7
3/26/2009	100	9.7
3/26/2009	100	9.7
3/26/2009	100	9.7
3/26/2009	200	9.68
3/26/2009	300	9.68
3/26/2009	300	9.68
3/26/2009	300	9.68
3/26/2009	392	9.6
3/26/2009	400	9.68
3/26/2009	1,000	9.6651
3/26/2009	(100)	9.67
3/26/2009	(100)	9.68
3/26/2009	(100)	9.68
3/26/2009	(100)	9.68
3/26/2009	(100)	9.68
3/26/2009	(200)	9.63
3/26/2009	(200)	9.65
3/26/2009	(200)	9.66
3/26/2009	(100)	9.62
3/26/2009	(100)	9.62
3/26/2009	(100)	9.63
3/26/2009	(100)	9.63
3/26/2009	(100)	9.63
3/26/2009	(100)	9.64
3/26/2009	(100)	9.64
3/26/2009	(100)	9.65
3/26/2009	(100)	9.66
3/26/2009	(100)	9.66
3/26/2009	(100)	9.66
3/26/2009	(100)	9.66
3/26/2009	(100)	9.67
3/26/2009	(100)	9.67
3/26/2009	(100)	9.67
3/26/2009	(100)	9.67
3/26/2009	(100)	9.68
3/27/2009	(400)	9.5545
3/27/2009	3	9.54
3/27/2009	6	9.67
3/27/2009	7	9.61
3/27/2009	9	9.5
3/27/2009	9	9.56
3/27/2009	12	9.5
3/27/2009	35	9.52
3/27/2009	50	9.51
3/27/2009	50	9.51
3/27/2009	91	9.56
3/27/2009	93	9.61
3/27/2009	97	9.54
3/27/2009	100	9.4
3/27/2009	100	9.48
3/27/2009	100	9.49
3/27/2009	100	9.49
3/27/2009	100	9.5
3/27/2009	100	9.5
3/27/2009	100	9.5
3/27/2009	100	9.5
3/27/2009	100	9.5
3/27/2009	100	9.5
3/27/2009	100	9.51
3/27/2009	100	9.51
3/27/2009	100	9.51
3/27/2009	100	9.51
3/27/2009	100	9.51
3/27/2009	100	9.52
3/27/2009	100	9.52
3/27/2009	100	9.52
3/27/2009	100	9.52
3/27/2009	100	9.52
3/27/2009	100	9.52
3/27/2009	100	9.53
3/27/2009	100	9.53
3/27/2009	100	9.54
3/27/2009	100	9.54
3/27/2009	100	9.54
3/27/2009	100	9.54
3/27/2009	100	9.54
3/27/2009	100	9.54
3/27/2009	100	9.54
3/27/2009	100	9.55
3/27/2009	100	9.55
3/27/2009	100	9.55
3/27/2009	100	9.55
3/27/2009	100	9.55
3/27/2009	100	9.579
3/27/2009	100	9.58
3/27/2009	100	9.58
3/27/2009	100	9.58
3/27/2009	100	9.59
3/27/2009	100	9.65
3/27/2009	100	9.65
3/27/2009	100	9.65
3/27/2009	100	9.65
3/27/2009	100	9.66
3/27/2009	100	9.66
3/27/2009	100	9.66
3/27/2009	100	9.69
3/27/2009	100	9.69
3/27/2009	100	9.7
3/27/2009	100	9.7
3/27/2009	100	9.71
3/27/2009	100	9.71
3/27/2009	100	9.71
3/27/2009	100	9.72
3/27/2009	100	9.72
3/27/2009	100	9.73
3/27/2009	100	9.73
3/27/2009	100	9.74
3/27/2009	100	9.74
3/27/2009	100	9.74
3/27/2009	100	9.74
3/27/2009	100	9.74
3/27/2009	100	9.75
3/27/2009	100	9.75
3/27/2009	100	9.75
3/27/2009	100	9.75
3/27/2009	100	9.755
3/27/2009	100	9.755
3/27/2009	100	9.76
3/27/2009	100	9.79
3/27/2009	100	9.79
3/27/2009	100	9.79
3/27/2009	100	9.8
3/27/2009	100	9.8
3/27/2009	100	9.81
3/27/2009	300	9.44
3/27/2009	300	9.5545
3/27/2009	300	9.5545
3/27/2009	300	9.5545
3/27/2009	400	9.5545
3/27/2009	3,400	9.5545
3/27/2009	(100)	9.5
3/27/2009	(100)	9.53
3/27/2009	(100)	9.53
3/27/2009	(100)	9.53
3/27/2009	(100)	9.53
3/27/2009	73	9.48
3/27/2009	100	9.5
3/27/2009	100	9.5
3/27/2009	100	9.5
3/27/2009	100	9.51
3/27/2009	100	9.51
3/27/2009	100	9.51
3/27/2009	100	9.52
3/27/2009	100	9.52
3/27/2009	100	9.52
3/27/2009	100	9.52
3/27/2009	100	9.53
3/27/2009	100	9.54
3/27/2009	100	9.54
3/27/2009	100	9.54
3/27/2009	100	9.54
3/27/2009	100	9.54
3/27/2009	100	9.55
3/27/2009	100	9.55
3/27/2009	100	9.55
3/27/2009	100	9.55
3/27/2009	100	9.55
3/27/2009	100	9.56
3/27/2009	100	9.58
3/27/2009	111	9.55
3/27/2009	200	9.51
3/27/2009	200	9.55
3/27/2009	200	9.56
3/27/2009	300	9.51
3/27/2009	300	9.55
3/27/2009	400	9.51
3/27/2009	400	9.54
3/27/2009	400	9.565
3/27/2009	800	9.51
3/30/2009	2	9.66
3/30/2009	8	9.49
3/30/2009	11	9.49
3/30/2009	26	9.47
3/30/2009	37	9.54
3/30/2009	63	9.54
3/30/2009	63	9.54
3/30/2009	69	9.66
3/30/2009	79	9.51
3/30/2009	100	9.36
3/30/2009	100	9.4
3/30/2009	100	9.41
3/30/2009	100	9.42
3/30/2009	100	9.42
3/30/2009	100	9.44
3/30/2009	100	9.45
3/30/2009	100	9.45
3/30/2009	100	9.51
3/30/2009	100	9.54
3/30/2009	100	9.54
3/30/2009	100	9.55
3/30/2009	100	9.57
3/30/2009	100	9.57
3/30/2009	100	9.57
3/30/2009	100	9.59
3/30/2009	100	9.59
3/30/2009	100	9.6
3/30/2009	100	9.6
3/30/2009	100	9.6
3/30/2009	100	9.6
3/30/2009	100	9.6
3/30/2009	100	9.6
3/30/2009	100	9.6
3/30/2009	100	9.6
3/30/2009	100	9.6
3/30/2009	100	9.6
3/30/2009	100	9.6
3/30/2009	100	9.6
3/30/2009	100	9.6
3/30/2009	100	9.6023
3/30/2009	100	9.61
3/30/2009	100	9.615
3/30/2009	100	9.62
3/30/2009	100	9.62
3/30/2009	100	9.62
3/30/2009	100	9.62
3/30/2009	100	9.62
3/30/2009	100	9.62
3/30/2009	100	9.62
3/30/2009	100	9.62
3/30/2009	100	9.62
3/30/2009	100	9.62
3/30/2009	100	9.62
3/30/2009	100	9.62
3/30/2009	100	9.62
3/30/2009	100	9.63
3/30/2009	100	9.63
3/30/2009	100	9.64
3/30/2009	100	9.65
3/30/2009	100	9.65
3/30/2009	100	9.65
3/30/2009	100	9.65
3/30/2009	100	9.65
3/30/2009	100	9.66
3/30/2009	100	9.66
3/30/2009	100	9.67
3/30/2009	100	9.68
3/30/2009	100	9.69
3/30/2009	100	9.69
3/30/2009	100	9.7
3/30/2009	100	9.7
3/30/2009	100	9.74
3/30/2009	100	9.74
3/30/2009	100	9.75
3/30/2009	100	9.76
3/30/2009	100	9.77
3/30/2009	100	9.77
3/30/2009	100	9.79
3/30/2009	3,200	9.6023
3/30/2009	(100)	9.58
3/30/2009	(100)	9.58
3/30/2009	(100)	9.59
3/30/2009	(100)	9.59
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.61
3/30/2009	(100)	9.61
3/30/2009	(100)	9.61
3/30/2009	(100)	9.61
3/30/2009	(100)	9.61
3/30/2009	(100)	9.61
3/30/2009	(100)	9.63
3/30/2009	(100)	9.63
3/30/2009	(100)	9.64
3/30/2009	(2)	9.61
3/30/2009	(100)	9.43
3/30/2009	(100)	9.55
3/30/2009	(100)	9.56
3/30/2009	(100)	9.58
3/30/2009	(100)	9.6
3/30/2009	(100)	9.62
3/30/2009	(100)	9.62
3/30/2009	(100)	9.64
3/30/2009	(100)	9.71
3/30/2009	(100)	9.74
3/30/2009	(97)	9.4
3/30/2009	(86)	9.48
3/30/2009	(14)	9.48
3/30/2009	(3)	9.4
3/30/2009	(900)	9.62
3/30/2009	(600)	9.57
3/30/2009	(600)	9.6
3/30/2009	(500)	9.59
3/30/2009	(300)	9.58
3/30/2009	(300)	9.6
3/30/2009	(200)	9.58
3/30/2009	(200)	9.59
3/30/2009	(200)	9.6
3/30/2009	(200)	9.6
3/30/2009	(200)	9.6
3/30/2009	(200)	9.6
3/30/2009	(200)	9.63
3/30/2009	(100)	9.58
3/30/2009	(100)	9.58
3/30/2009	(100)	9.58
3/30/2009	(100)	9.58
3/30/2009	(100)	9.58
3/30/2009	(100)	9.58
3/30/2009	(100)	9.58
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.6
3/30/2009	(100)	9.61
3/30/2009	(100)	9.61
3/30/2009	(100)	9.61
3/30/2009	(100)	9.61
3/30/2009	(100)	9.61
3/30/2009	(100)	9.61
3/30/2009	(100)	9.61
3/30/2009	(100)	9.61
3/30/2009	(100)	9.61
3/30/2009	(100)	9.61
3/30/2009	(100)	9.63
3/30/2009	(100)	9.63
3/30/2009	(100)	9.63
3/30/2009	(100)	9.63
3/30/2009	(100)	9.63
3/30/2009	(100)	9.63
3/31/2009	49	9.81
3/31/2009	51	9.81
3/31/2009	100	9.805
3/31/2009	100	9.805
3/31/2009	100	9.805
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	200	9.805
3/31/2009	200	9.81
3/31/2009	(100)	9.77
3/31/2009	(100)	9.77
3/31/2009	(100)	9.77
3/31/2009	(100)	9.77
3/31/2009	(100)	9.77
3/31/2009	(100)	9.77
3/31/2009	(100)	9.77
3/31/2009	(100)	9.77
3/31/2009	(100)	9.77
3/31/2009	(100)	9.77
3/31/2009	(100)	9.77
3/31/2009	(100)	9.77
3/31/2009	(100)	9.77
3/31/2009	1	9.76
3/31/2009	2	9.76
3/31/2009	4	9.74
3/31/2009	19	9.78
3/31/2009	34	9.79
3/31/2009	35	9.79
3/31/2009	38	9.83
3/31/2009	40	9.8
3/31/2009	40	9.83
3/31/2009	49	9.8
3/31/2009	50	9.79
3/31/2009	50	9.79
3/31/2009	51	9.8
3/31/2009	51	9.8
3/31/2009	60	9.8
3/31/2009	60	9.83
3/31/2009	62	9.82
3/31/2009	65	9.79
3/31/2009	96	9.74
3/31/2009	100	9.64
3/31/2009	100	9.7
3/31/2009	100	9.71
3/31/2009	100	9.71
3/31/2009	100	9.72
3/31/2009	100	9.72
3/31/2009	100	9.73
3/31/2009	100	9.74
3/31/2009	100	9.74
3/31/2009	100	9.74
3/31/2009	100	9.75
3/31/2009	100	9.75
3/31/2009	100	9.76
3/31/2009	100	9.76
3/31/2009	100	9.76
3/31/2009	100	9.76
3/31/2009	100	9.76
3/31/2009	100	9.77
3/31/2009	100	9.77
3/31/2009	100	9.77
3/31/2009	100	9.77
3/31/2009	100	9.78
3/31/2009	100	9.78
3/31/2009	100	9.78
3/31/2009	100	9.78
3/31/2009	100	9.78
3/31/2009	100	9.78
3/31/2009	100	9.78
3/31/2009	100	9.78
3/31/2009	100	9.78
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.79
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.8
3/31/2009	100	9.805
3/31/2009	100	9.805
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.81
3/31/2009	100	9.815
3/31/2009	100	9.82
3/31/2009	100	9.82
3/31/2009	100	9.82
3/31/2009	100	9.82
3/31/2009	100	9.82
3/31/2009	100	9.83
3/31/2009	100	9.83
3/31/2009	100	9.83
3/31/2009	100	9.83
3/31/2009	100	9.83
3/31/2009	100	9.84
3/31/2009	100	9.85
3/31/2009	100	9.85
3/31/2009	200	9.7828
3/31/2009	200	9.7828
3/31/2009	400	9.8
3/31/2009	(100)	9.77
3/31/2009	(100)	9.77
3/31/2009	(100)	9.78
3/31/2009	(7)	9.76
3/31/2009	(1,300)	9.77
3/31/2009	(1,100)	9.8
3/31/2009	(1,000)	9.78
3/31/2009	(200)	9.73
3/31/2009	(200)	9.73
3/31/2009	(200)	9.73
3/31/2009	(200)	9.78
3/31/2009	(200)	9.78
3/31/2009	(100)	9.73
3/31/2009	(100)	9.78
3/31/2009	(100)	9.78
4/1/2009	100	9.38
4/1/2009	100	9.4
4/1/2009	100	9.4
4/1/2009	100	9.4
4/1/2009	100	9.41
4/1/2009	100	9.41
4/1/2009	100	9.41
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	200	9.5
4/1/2009	200	9.5
4/1/2009	200	9.5
4/1/2009	200	9.5
4/1/2009	200	9.5
4/1/2009	200	9.5
4/1/2009	9	9.54
4/1/2009	11	9.49
4/1/2009	11	9.49
4/1/2009	11	9.49
4/1/2009	11	9.49
4/1/2009	11	9.49
4/1/2009	44	9.59
4/1/2009	48	9.61
4/1/2009	52	9.61
4/1/2009	56	9.59
4/1/2009	67	9.49
4/1/2009	75	9.6
4/1/2009	89	9.49
4/1/2009	89	9.49
4/1/2009	91	9.53
4/1/2009	100	9.36
4/1/2009	100	9.37
4/1/2009	100	9.38
4/1/2009	100	9.38
4/1/2009	100	9.38
4/1/2009	100	9.38
4/1/2009	100	9.39
4/1/2009	100	9.39
4/1/2009	100	9.4
4/1/2009	100	9.4
4/1/2009	100	9.4
4/1/2009	100	9.405
4/1/2009	100	9.41
4/1/2009	100	9.41
4/1/2009	100	9.42
4/1/2009	100	9.42
4/1/2009	100	9.42
4/1/2009	100	9.44
4/1/2009	100	9.44
4/1/2009	100	9.44
4/1/2009	100	9.47
4/1/2009	100	9.49
4/1/2009	100	9.49
4/1/2009	100	9.49
4/1/2009	100	9.49
4/1/2009	100	9.49
4/1/2009	100	9.49
4/1/2009	100	9.49
4/1/2009	100	9.49
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.5
4/1/2009	100	9.505
4/1/2009	100	9.505
4/1/2009	100	9.505
4/1/2009	100	9.51
4/1/2009	100	9.51
4/1/2009	100	9.51
4/1/2009	100	9.51
4/1/2009	100	9.52
4/1/2009	100	9.53
4/1/2009	100	9.53
4/1/2009	100	9.53
4/1/2009	100	9.54
4/1/2009	100	9.54
4/1/2009	100	9.54
4/1/2009	100	9.54
4/1/2009	100	9.54
4/1/2009	100	9.54
4/1/2009	100	9.54
4/1/2009	100	9.54
4/1/2009	100	9.55
4/1/2009	100	9.55
4/1/2009	100	9.55
4/1/2009	100	9.55
4/1/2009	100	9.55
4/1/2009	100	9.55
4/1/2009	100	9.55
4/1/2009	100	9.56
4/1/2009	100	9.56
4/1/2009	100	9.56
4/1/2009	100	9.57
4/1/2009	100	9.57
4/1/2009	100	9.57
4/1/2009	100	9.57
4/1/2009	100	9.57
4/1/2009	100	9.57
4/1/2009	100	9.58
4/1/2009	100	9.58
4/1/2009	100	9.58
4/1/2009	100	9.58
4/1/2009	100	9.58
4/1/2009	100	9.58
4/1/2009	100	9.58
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.59
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.6
4/1/2009	100	9.605
4/1/2009	100	9.61
4/1/2009	100	9.61
4/1/2009	100	9.61
4/1/2009	100	9.61
4/1/2009	100	9.615
4/1/2009	100	9.62
4/1/2009	100	9.62
4/1/2009	146	9.49
4/1/2009	200	9.6
4/1/2009	600	9.4943
4/1/2009	800	9.4943
4/1/2009	900	9.4943
4/1/2009	(100)	9.49
4/1/2009	(100)	9.5
4/1/2009	(100)	9.54
4/1/2009	(100)	9.55
4/1/2009	(100)	9.56
4/1/2009	(55)	9.54
4/1/2009	(45)	9.54
4/1/2009	12	9.48
4/1/2009	100	9.49
4/1/2009	100	9.49
4/1/2009	100	9.49
4/1/2009	100	9.49
4/1/2009	100	9.49
4/1/2009	100	9.49
4/1/2009	100	9.49
4/1/2009	100	9.49
4/2/2009	200	9.72
4/2/2009	600	9.72
4/2/2009	2,300	9.761
4/2/2009	2	9.79
4/2/2009	23	9.69
4/2/2009	50	9.77
4/2/2009	68	9.79
4/2/2009	95	9.67
4/2/2009	98	9.79
4/2/2009	100	9.64
4/2/2009	100	9.69
4/2/2009	100	9.69
4/2/2009	100	9.7
4/2/2009	100	9.73
4/2/2009	100	9.75
4/2/2009	100	9.75
4/2/2009	100	9.75
4/2/2009	100	9.75
4/2/2009	100	9.75
4/2/2009	100	9.75
4/2/2009	100	9.75
4/2/2009	100	9.76
4/2/2009	100	9.761
4/2/2009	100	9.761
4/2/2009	100	9.77
4/2/2009	100	9.78
4/2/2009	100	9.79
4/2/2009	100	9.79
4/2/2009	100	9.79
4/2/2009	100	9.8
4/2/2009	100	9.8
4/2/2009	100	9.8
4/2/2009	100	9.8
4/2/2009	100	9.8
4/2/2009	100	9.8
4/2/2009	100	9.8
4/2/2009	100	9.8
4/2/2009	100	9.8
4/2/2009	100	9.805
4/2/2009	100	9.81
4/2/2009	100	9.81
4/2/2009	100	9.81
4/2/2009	100	9.81
4/2/2009	100	9.82
4/2/2009	100	9.83
4/2/2009	100	9.83
4/2/2009	100	9.84
4/2/2009	100	9.84
4/2/2009	100	9.85
4/2/2009	100	9.85
4/2/2009	100	9.85
4/2/2009	100	9.85
4/2/2009	100	9.85
4/2/2009	100	9.86
4/2/2009	100	9.87
4/2/2009	100	9.87
4/2/2009	100	9.87
4/2/2009	200	9.675
4/2/2009	200	9.7554
4/2/2009	200	9.7554
4/2/2009	200	9.81
4/2/2009	300	9.7
4/2/2009	300	9.7554
4/2/2009	500	9.7
4/2/2009	500	9.7554
4/2/2009	600	9.7554
4/2/2009	900	9.761
4/2/2009	1,000	9.7554
4/2/2009	1,400	9.7554
4/2/2009	(88)	9.7
4/3/2009	3	9.63
4/3/2009	97	9.63
4/3/2009	100	9.51
4/3/2009	100	9.54
4/3/2009	100	9.54
4/3/2009	100	9.55
4/3/2009	200	9.54
4/3/2009	300	9.63
4/3/2009	400	9.5
4/3/2009	400	9.5
4/3/2009	400	9.54
4/3/2009	400	9.57
4/3/2009	400	9.65
4/3/2009	400	9.67
4/3/2009	1	9.5
4/3/2009	8	9.54
4/3/2009	10	9.5
4/3/2009	14	9.49
4/3/2009	26	9.47
4/3/2009	36	9.54
4/3/2009	40	9.47
4/3/2009	60	9.47
4/3/2009	74	9.47
4/3/2009	86	9.49
4/3/2009	90	9.5
4/3/2009	92	9.54
4/3/2009	99	9.5
4/3/2009	100	9.47
4/3/2009	100	9.47
4/3/2009	100	9.47
4/3/2009	100	9.47
4/3/2009	100	9.48
4/3/2009	100	9.49
4/3/2009	100	9.49
4/3/2009	100	9.49
4/3/2009	100	9.49
4/3/2009	100	9.49
4/3/2009	100	9.49
4/3/2009	100	9.49
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.5
4/3/2009	100	9.52
4/3/2009	100	9.54
4/3/2009	100	9.54
4/3/2009	100	9.54
4/3/2009	100	9.54
4/3/2009	100	9.54
4/3/2009	100	9.54
4/3/2009	100	9.54
4/3/2009	100	9.55
4/3/2009	100	9.55
4/3/2009	100	9.55
4/3/2009	100	9.55
4/3/2009	100	9.55
4/3/2009	100	9.55
4/3/2009	100	9.55
4/3/2009	100	9.57
4/3/2009	100	9.57
4/3/2009	100	9.57
4/3/2009	100	9.58
4/3/2009	100	9.6
4/3/2009	100	9.63
4/3/2009	100	9.63
4/3/2009	100	9.63
4/3/2009	100	9.66
4/3/2009	100	9.67
4/3/2009	200	9.49
4/3/2009	200	9.49
4/3/2009	200	9.5
4/3/2009	200	9.5
4/3/2009	300	9.5394
4/3/2009	400	9.5
4/3/2009	400	9.5394
4/3/2009	(92)	9.49
4/3/2009	(68)	9.49
4/3/2009	(8)	9.49
4/3/2009	(300)	9.48
4/3/2009	(300)	9.49
4/3/2009	(200)	9.48
4/3/2009	(200)	9.48
4/3/2009	(200)	9.48
4/3/2009	(200)	9.49
4/3/2009	(200)	9.49
4/3/2009	(200)	9.5
4/3/2009	(100)	9.45
4/3/2009	(100)	9.45
4/3/2009	(100)	9.48
4/3/2009	(100)	9.48
4/3/2009	(100)	9.48
4/3/2009	(100)	9.48
4/3/2009	(100)	9.49
4/3/2009	(100)	9.49
4/3/2009	(100)	9.49
4/3/2009	(100)	9.49
4/3/2009	(100)	9.49
4/3/2009	(100)	9.49
4/3/2009	(100)	9.5
4/3/2009	(100)	9.5
4/3/2009	(100)	9.5
4/3/2009	(100)	9.5
4/3/2009	(100)	9.5
4/3/2009	(100)	9.5
4/3/2009	(100)	9.5
4/3/2009	(100)	9.51
4/3/2009	(86)	9.49
4/3/2009	(86)	9.49
4/3/2009	(14)	9.49
4/3/2009	(14)	9.49
4/3/2009	(7)	9.51
4/6/2009	200	9.46
4/6/2009	400	9.51
4/6/2009	300	9.338
4/6/2009	5	9.36
4/6/2009	6	9.26
4/6/2009	13	9.35
4/6/2009	24	9.3
4/6/2009	24	9.4
4/6/2009	26	9.3
4/6/2009	44	9.36
4/6/2009	50	9.3
4/6/2009	56	9.36
4/6/2009	61	9.46
4/6/2009	79	9.33
4/6/2009	89	9.34
4/6/2009	94	9.26
4/6/2009	100	9.21
4/6/2009	100	9.21
4/6/2009	100	9.21
4/6/2009	100	9.215
4/6/2009	100	9.215
4/6/2009	100	9.22
4/6/2009	100	9.22
4/6/2009	100	9.22
4/6/2009	100	9.22
4/6/2009	100	9.22
4/6/2009	100	9.22
4/6/2009	100	9.22
4/6/2009	100	9.22
4/6/2009	100	9.22
4/6/2009	100	9.22
4/6/2009	100	9.22
4/6/2009	100	9.22
4/6/2009	100	9.23
4/6/2009	100	9.24
4/6/2009	100	9.25
4/6/2009	100	9.25
4/6/2009	100	9.255
4/6/2009	100	9.26
4/6/2009	100	9.27
4/6/2009	100	9.27
4/6/2009	100	9.28
4/6/2009	100	9.29
4/6/2009	100	9.29
4/6/2009	100	9.29
4/6/2009	100	9.3
4/6/2009	100	9.3
4/6/2009	100	9.32
4/6/2009	100	9.33
4/6/2009	100	9.33
4/6/2009	100	9.33
4/6/2009	100	9.34
4/6/2009	100	9.34
4/6/2009	100	9.34
4/6/2009	100	9.35
4/6/2009	100	9.35
4/6/2009	100	9.35
4/6/2009	100	9.35
4/6/2009	100	9.35
4/6/2009	100	9.35
4/6/2009	100	9.35
4/6/2009	100	9.36
4/6/2009	100	9.36
4/6/2009	100	9.36
4/6/2009	100	9.36
4/6/2009	100	9.36
4/6/2009	100	9.36
4/6/2009	100	9.36
4/6/2009	100	9.36
4/6/2009	100	9.37
4/6/2009	100	9.37
4/6/2009	100	9.38
4/6/2009	100	9.38
4/6/2009	100	9.38
4/6/2009	100	9.39
4/6/2009	100	9.4
4/6/2009	100	9.44
4/6/2009	100	9.44
4/6/2009	100	9.47
4/6/2009	100	9.49
4/6/2009	100	9.49
4/6/2009	100	9.49
4/6/2009	100	9.5
4/6/2009	100	9.5
4/6/2009	100	9.5
4/6/2009	100	9.51
4/6/2009	100	9.535
4/6/2009	300	9.21
4/6/2009	(100)	9.25
4/6/2009	(100)	9.32
4/6/2009	(51)	9.33
4/7/2009	1	8.88
4/7/2009	3	8.73
4/7/2009	5	8.99
4/7/2009	8	8.86
4/7/2009	8	8.99
4/7/2009	8	9.03
4/7/2009	8	9.03
4/7/2009	9	8.8
4/7/2009	9	8.88
4/7/2009	11	8.99
4/7/2009	12	8.99
4/7/2009	14	8.8
4/7/2009	16	9.03
4/7/2009	26	8.73
4/7/2009	50	8.8
4/7/2009	65	9.02
4/7/2009	65	9.02
4/7/2009	71	8.73
4/7/2009	90	9.03
4/7/2009	100	8.73
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.81
4/7/2009	100	8.81
4/7/2009	100	8.94
4/7/2009	100	8.99
4/7/2009	100	8.99
4/7/2009	100	9.03
4/7/2009	110	8.8
4/7/2009	135	8.79
4/7/2009	165	8.79
4/7/2009	178	9.03
4/7/2009	200	8.81
4/7/2009	200	8.81
4/7/2009	227	8.8
4/7/2009	300	8.73
4/7/2009	300	8.94
4/7/2009	400	8.79
4/7/2009	400	8.95
4/7/2009	400	9
4/7/2009	400	9.01
4/7/2009	400	9.03
4/7/2009	492	8.86
4/7/2009	(600)	8.873
4/7/2009	(300)	8.873
4/7/2009	(100)	8.873
4/7/2009	(100)	8.873
4/7/2009	5	8.8
4/7/2009	50	8.8
4/7/2009	57	8.8
4/7/2009	57	8.8
4/7/2009	95	8.8
4/7/2009	100	8.795
4/7/2009	100	8.795
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.945
4/7/2009	100	8.95
4/7/2009	100	8.95
4/7/2009	100	8.95
4/7/2009	100	8.95
4/7/2009	100	8.95
4/7/2009	143	8.8
4/7/2009	150	8.8
4/7/2009	150	8.8
4/7/2009	200	8.795
4/7/2009	200	8.8
4/7/2009	200	8.8
4/7/2009	200	8.8
4/7/2009	200	8.8
4/7/2009	200	8.8
4/7/2009	243	8.8
4/7/2009	250	8.8
4/7/2009	400	8.8
4/7/2009	2	8.94
4/7/2009	2	8.96
4/7/2009	8	8.83
4/7/2009	8	8.94
4/7/2009	8	8.97
4/7/2009	12	9
4/7/2009	38	8.93
4/7/2009	50	8.79
4/7/2009	50	8.79
4/7/2009	50	8.79
4/7/2009	50	8.96
4/7/2009	62	8.91
4/7/2009	92	8.83
4/7/2009	92	8.97
4/7/2009	100	8.73
4/7/2009	100	8.75
4/7/2009	100	8.75
4/7/2009	100	8.75
4/7/2009	100	8.76
4/7/2009	100	8.765
4/7/2009	100	8.765
4/7/2009	100	8.765
4/7/2009	100	8.765
4/7/2009	100	8.765
4/7/2009	100	8.77
4/7/2009	100	8.78
4/7/2009	100	8.78
4/7/2009	100	8.78
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.79
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.8
4/7/2009	100	8.81
4/7/2009	100	8.81
4/7/2009	100	8.81
4/7/2009	100	8.82
4/7/2009	100	8.82
4/7/2009	100	8.82
4/7/2009	100	8.82
4/7/2009	100	8.83
4/7/2009	100	8.83
4/7/2009	100	8.84
4/7/2009	100	8.873
4/7/2009	100	8.873
4/7/2009	100	8.88
4/7/2009	100	8.89
4/7/2009	100	8.92
4/7/2009	100	8.93
4/7/2009	100	8.94
4/7/2009	100	8.94
4/7/2009	100	8.94
4/7/2009	100	8.94
4/7/2009	100	8.95
4/7/2009	100	8.95
4/7/2009	100	8.95
4/7/2009	100	8.95
4/7/2009	100	8.96
4/7/2009	100	8.97
4/7/2009	100	8.97
4/7/2009	100	8.99
4/7/2009	100	8.99
4/7/2009	100	8.99
4/7/2009	100	8.99
4/7/2009	100	8.99
4/7/2009	100	8.99
4/7/2009	100	9
4/7/2009	100	9.01
4/7/2009	100	9.01
4/7/2009	100	9.01
4/7/2009	100	9.01
4/7/2009	100	9.015
4/7/2009	100	9.02
4/7/2009	100	9.02
4/7/2009	100	9.02
4/7/2009	100	9.02
4/7/2009	100	9.025
4/7/2009	100	9.025
4/7/2009	100	9.025
4/7/2009	100	9.04
4/7/2009	100	9.05
4/7/2009	200	8.75
4/7/2009	200	8.75
4/7/2009	200	8.75
4/7/2009	200	8.84
4/7/2009	200	8.873
4/7/2009	200	8.95
4/7/2009	200	9.025
4/7/2009	200	9.025
4/7/2009	300	8.765
4/7/2009	300	8.873
4/7/2009	300	9.025
4/7/2009	300	9.025
4/7/2009	300	9.025
4/7/2009	400	8.765
4/7/2009	600	8.765
4/7/2009	800	8.765
4/7/2009	800	8.765
4/7/2009	(100)	8.72
4/7/2009	(100)	8.72
4/7/2009	(100)	8.72
4/7/2009	(100)	8.75
4/7/2009	(100)	8.79
4/7/2009	(100)	8.8
4/7/2009	(100)	8.8
4/7/2009	(100)	8.8
4/7/2009	(100)	8.84
4/7/2009	(100)	8.86
4/7/2009	(99)	8.78
4/7/2009	(95)	8.805
4/7/2009	(1)	8.78
4/7/2009	(200)	8.75
4/7/2009	(200)	8.79
4/7/2009	(200)	8.81
4/7/2009	(100)	8.79
4/7/2009	(100)	8.79
4/7/2009	(100)	8.81
4/7/2009	(17)	8.82
4/8/2009	100	8.78
4/8/2009	300	8.78
4/8/2009	400	8.73
4/8/2009	400	8.74
4/8/2009	400	8.74
4/8/2009	1,400	8.7104
4/8/2009	100	8.71
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	200	8.74
4/8/2009	200	8.75
4/8/2009	200	8.75
4/8/2009	200	8.75
4/8/2009	200	8.75
4/8/2009	300	8.74
4/8/2009	300	8.74
4/8/2009	300	8.74
4/8/2009	11	8.79
4/8/2009	32	8.7
4/8/2009	34	8.81
4/8/2009	50	8.73
4/8/2009	66	8.72
4/8/2009	66	8.81
4/8/2009	68	8.7
4/8/2009	86	8.7
4/8/2009	89	8.79
4/8/2009	95	8.78
4/8/2009	100	8.62
4/8/2009	100	8.64
4/8/2009	100	8.64
4/8/2009	100	8.64
4/8/2009	100	8.65
4/8/2009	100	8.65
4/8/2009	100	8.65
4/8/2009	100	8.65
4/8/2009	100	8.66
4/8/2009	100	8.67
4/8/2009	100	8.69
4/8/2009	100	8.695
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.705
4/8/2009	100	8.705
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.71
4/8/2009	100	8.7104
4/8/2009	100	8.72
4/8/2009	100	8.72
4/8/2009	100	8.72
4/8/2009	100	8.72
4/8/2009	100	8.72
4/8/2009	100	8.72
4/8/2009	100	8.72
4/8/2009	100	8.72
4/8/2009	100	8.72
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.735
4/8/2009	100	8.735
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.75
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.76
4/8/2009	100	8.77
4/8/2009	100	8.77
4/8/2009	100	8.77
4/8/2009	100	8.77
4/8/2009	100	8.77
4/8/2009	100	8.77
4/8/2009	100	8.77
4/8/2009	100	8.77
4/8/2009	100	8.77
4/8/2009	100	8.77
4/8/2009	100	8.77
4/8/2009	100	8.78
4/8/2009	100	8.78
4/8/2009	100	8.78
4/8/2009	100	8.78
4/8/2009	100	8.78
4/8/2009	100	8.78
4/8/2009	100	8.78
4/8/2009	100	8.78
4/8/2009	100	8.79
4/8/2009	100	8.79
4/8/2009	100	8.79
4/8/2009	100	8.79
4/8/2009	100	8.79
4/8/2009	100	8.79
4/8/2009	100	8.79
4/8/2009	100	8.79
4/8/2009	100	8.79
4/8/2009	100	8.79
4/8/2009	100	8.79
4/8/2009	100	8.79
4/8/2009	100	8.79
4/8/2009	100	8.79
4/8/2009	100	8.795
4/8/2009	100	8.8
4/8/2009	100	8.8
4/8/2009	100	8.8
4/8/2009	100	8.8
4/8/2009	100	8.81
4/8/2009	100	8.81
4/8/2009	100	8.81
4/8/2009	100	8.81
4/8/2009	100	8.82
4/8/2009	100	8.82
4/8/2009	100	8.83
4/8/2009	100	8.83
4/8/2009	100	8.84
4/8/2009	100	8.84
4/8/2009	100	8.84
4/8/2009	100	8.93
4/8/2009	200	8.705
4/8/2009	200	8.73
4/8/2009	200	8.74
4/8/2009	200	8.75
4/8/2009	200	8.75
4/8/2009	200	8.75
4/8/2009	200	8.75
4/8/2009	200	8.75
4/8/2009	200	8.75
4/8/2009	200	8.75
4/8/2009	200	8.75
4/8/2009	200	8.75
4/8/2009	200	8.78
4/8/2009	200	8.795
4/8/2009	300	8.7104
4/8/2009	1,100	8.7104
4/8/2009	1,800	8.7104
4/8/2009	(100)	8.7
4/8/2009	(100)	8.71
4/8/2009	(100)	8.71
4/8/2009	(100)	8.74
4/8/2009	(100)	8.74
4/8/2009	(100)	8.74
4/8/2009	(100)	8.74
4/8/2009	100	8.7
4/8/2009	100	8.7
4/8/2009	100	8.71
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.73
4/8/2009	100	8.74
4/8/2009	100	8.74
4/8/2009	200	8.7
4/8/2009	200	8.74
4/8/2009	300	8.7
4/8/2009	300	8.73
4/8/2009	400	8.73
4/8/2009	500	8.7
4/8/2009	500	8.7
4/8/2009	500	8.73
4/8/2009	500	8.74
4/8/2009	500	8.74
4/8/2009	500	8.74
4/8/2009	600	8.7
4/8/2009	600	8.7
4/8/2009	600	8.7
4/8/2009	600	8.72
4/8/2009	600	8.73
4/8/2009	700	8.7
4/8/2009	700	8.71
4/8/2009	700	8.71
4/8/2009	700	8.73
4/8/2009	700	8.74
4/8/2009	800	8.7
4/8/2009	800	8.71
4/8/2009	800	8.72
4/8/2009	800	8.72
4/8/2009	800	8.73
4/8/2009	900	8.7
4/8/2009	900	8.72
4/8/2009	900	8.73
4/8/2009	1,000	8.7
4/8/2009	1,000	8.71
4/8/2009	1,000	8.73
4/8/2009	1,100	8.7
4/8/2009	1,200	8.71
4/8/2009	1,400	8.73
4/9/2009	4	8.74
4/9/2009	50	8.7
4/9/2009	63	8.72
4/9/2009	96	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.77
4/9/2009	100	8.77
4/9/2009	200	8.67
4/9/2009	200	8.67
4/9/2009	200	8.74
4/9/2009	200	8.74
4/9/2009	200	8.77
4/9/2009	300	8.75
4/9/2009	324	8.72
4/9/2009	350	8.7
4/9/2009	400	8.71
4/9/2009	400	8.71
4/9/2009	400	8.74
4/9/2009	400	8.74
4/9/2009	400	8.74
4/9/2009	400	8.75
4/9/2009	100	8.7
4/9/2009	2	8.7
4/9/2009	2	8.7
4/9/2009	20	8.73
4/9/2009	25	8.69
4/9/2009	30	8.74
4/9/2009	31	8.71
4/9/2009	41	8.71
4/9/2009	64	8.69
4/9/2009	69	8.71
4/9/2009	75	8.69
4/9/2009	80	8.73
4/9/2009	90	8.73
4/9/2009	96	8.7
4/9/2009	100	8.66
4/9/2009	100	8.67
4/9/2009	100	8.67
4/9/2009	100	8.67
4/9/2009	100	8.67
4/9/2009	100	8.67
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.68
4/9/2009	100	8.685
4/9/2009	100	8.685
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.69
4/9/2009	100	8.695
4/9/2009	100	8.695
4/9/2009	100	8.695
4/9/2009	100	8.695
4/9/2009	100	8.695
4/9/2009	100	8.695
4/9/2009	100	8.695
4/9/2009	100	8.695
4/9/2009	100	8.6975
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.7
4/9/2009	100	8.705
4/9/2009	100	8.705
4/9/2009	100	8.705
4/9/2009	100	8.705
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.71
4/9/2009	100	8.7192
4/9/2009	100	8.7192
4/9/2009	100	8.72
4/9/2009	100	8.72
4/9/2009	100	8.72
4/9/2009	100	8.72
4/9/2009	100	8.72
4/9/2009	100	8.72
4/9/2009	100	8.72
4/9/2009	100	8.72
4/9/2009	100	8.72
4/9/2009	100	8.72
4/9/2009	100	8.72
4/9/2009	100	8.725
4/9/2009	100	8.725
4/9/2009	100	8.725
4/9/2009	100	8.725
4/9/2009	100	8.725
4/9/2009	100	8.725
4/9/2009	100	8.725
4/9/2009	100	8.725
4/9/2009	100	8.725
4/9/2009	100	8.725
4/9/2009	100	8.725
4/9/2009	100	8.725
4/9/2009	100	8.725
4/9/2009	100	8.73
4/9/2009	100	8.73
4/9/2009	100	8.73
4/9/2009	100	8.73
4/9/2009	100	8.73
4/9/2009	100	8.735
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.74
4/9/2009	100	8.745
4/9/2009	100	8.745
4/9/2009	100	8.745
4/9/2009	100	8.745
4/9/2009	100	8.745
4/9/2009	100	8.745
4/9/2009	100	8.745
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.75
4/9/2009	100	8.755
4/9/2009	100	8.76
4/9/2009	100	8.76
4/9/2009	100	8.76
4/9/2009	100	8.76
4/9/2009	100	8.76
4/9/2009	100	8.76
4/9/2009	100	8.76
4/9/2009	100	8.76
4/9/2009	100	8.76
4/9/2009	100	8.77
4/9/2009	100	8.78
4/9/2009	100	8.79
4/9/2009	100	8.79
4/9/2009	100	8.79
4/9/2009	100	8.83
4/9/2009	100	8.84
4/9/2009	100	8.99
4/9/2009	100	9.02
4/9/2009	200	8.75
4/9/2009	200	8.755
4/9/2009	300	8.7192
4/9/2009	300	8.75
4/9/2009	400	8.7
4/9/2009	400	8.75
4/9/2009	500	8.7192
4/9/2009	2,600	8.7192
4/9/2009	(100)	8.66
4/9/2009	(100)	8.68
4/9/2009	(100)	8.68
4/9/2009	(100)	8.68
4/9/2009	(100)	8.68
4/9/2009	(100)	8.7
4/9/2009	(100)	8.7
4/9/2009	(100)	8.7
4/9/2009	(100)	8.7
4/9/2009	(100)	8.7
4/9/2009	(100)	8.73
4/9/2009	(100)	8.75
4/9/2009	1	8.69
4/9/2009	80	8.69
4/9/2009	(600)	8.69
4/9/2009	(300)	8.67
4/9/2009	(300)	8.68
4/9/2009	(300)	8.68
4/9/2009	(300)	8.69
4/9/2009	(233)	8.73
4/9/2009	(200)	8.7
4/9/2009	(200)	8.7
4/9/2009	(200)	8.7
4/9/2009	(200)	8.71
4/9/2009	(200)	8.74
4/9/2009	(140)	8.69
4/9/2009	(120)	8.73
4/9/2009	(100)	8.67
4/9/2009	(100)	8.68
4/9/2009	(100)	8.68
4/9/2009	(100)	8.69
4/9/2009	(100)	8.69
4/9/2009	(100)	8.69
4/9/2009	(100)	8.69
4/9/2009	(100)	8.69
4/9/2009	(100)	8.69
4/9/2009	(100)	8.69
4/9/2009	(100)	8.69
4/9/2009	(100)	8.69
4/9/2009	(100)	8.69
4/9/2009	(100)	8.71
4/9/2009	(100)	8.71
4/9/2009	(100)	8.71
4/9/2009	(100)	8.71
4/9/2009	(100)	8.71
4/9/2009	(100)	8.71
4/9/2009	(100)	8.71
4/9/2009	(100)	8.71
4/9/2009	(100)	8.73
4/9/2009	(100)	8.73
4/9/2009	(100)	8.74
4/9/2009	(67)	8.73
4/9/2009	(60)	8.69
4/9/2009	(54)	8.74
4/9/2009	(30)	8.74
4/9/2009	(16)	8.74
4/13/2009	5	8.54
4/13/2009	5	8.54
4/13/2009	10	8.55
4/13/2009	11	8.5
4/13/2009	11	8.5
4/13/2009	13	8.5
4/13/2009	15	8.47
4/13/2009	15	8.5
4/13/2009	17	8.49
4/13/2009	18	8.5
4/13/2009	37	8.47
4/13/2009	38	8.49
4/13/2009	45	8.49
4/13/2009	71	8.61
4/13/2009	90	8.55
4/13/2009	100	8.49
4/13/2009	100	8.49
4/13/2009	100	8.5
4/13/2009	132	8.5
4/13/2009	200	8.51
4/13/2009	200	8.55
4/13/2009	229	8.61
4/13/2009	300	8.51
4/13/2009	300	8.56
4/13/2009	300	8.58
4/13/2009	3,900	8.5552
4/13/2009	100	8.5
4/13/2009	100	8.5
4/13/2009	100	8.5
4/13/2009	100	8.54
4/13/2009	1	8.47
4/13/2009	1	8.49
4/13/2009	3	8.54
4/13/2009	3	8.54
4/13/2009	4	8.49
4/13/2009	4	8.54
4/13/2009	9	8.54
4/13/2009	12	8.55
4/13/2009	15	8.55
4/13/2009	22	8.54
4/13/2009	36	8.55
4/13/2009	45	8.57
4/13/2009	48	8.54
4/13/2009	52	8.54
4/13/2009	55	8.57
4/13/2009	63	8.54
4/13/2009	67	8.5
4/13/2009	68	8.5
4/13/2009	80	8.51
4/13/2009	84	8.51
4/13/2009	85	8.55
4/13/2009	88	8.55
4/13/2009	91	8.54
4/13/2009	96	8.54
4/13/2009	97	8.54
4/13/2009	97	8.54
4/13/2009	99	8.47
4/13/2009	100	8.45
4/13/2009	100	8.49
4/13/2009	100	8.5
4/13/2009	100	8.5
4/13/2009	100	8.5
4/13/2009	100	8.5
4/13/2009	100	8.5
4/13/2009	100	8.51
4/13/2009	100	8.52
4/13/2009	100	8.53
4/13/2009	100	8.53
4/13/2009	100	8.53
4/13/2009	100	8.53
4/13/2009	100	8.53
4/13/2009	100	8.53
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.54
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.55
4/13/2009	100	8.5552
4/13/2009	100	8.56
4/13/2009	100	8.56
4/13/2009	100	8.56
4/13/2009	100	8.56
4/13/2009	100	8.56
4/13/2009	100	8.56
4/13/2009	100	8.56
4/13/2009	100	8.56
4/13/2009	100	8.56
4/13/2009	100	8.56
4/13/2009	100	8.56
4/13/2009	100	8.565
4/13/2009	100	8.57
4/13/2009	100	8.57
4/13/2009	100	8.57
4/13/2009	100	8.57
4/13/2009	100	8.57
4/13/2009	100	8.57
4/13/2009	100	8.57
4/13/2009	100	8.57
4/13/2009	100	8.58
4/13/2009	100	8.58
4/13/2009	100	8.61
4/13/2009	100	8.62
4/13/2009	100	8.62
4/13/2009	100	8.62
4/13/2009	100	8.63
4/13/2009	100	8.63
4/13/2009	100	8.69
4/13/2009	100	8.69
4/13/2009	100	8.69
4/13/2009	100	8.69
4/13/2009	100	8.69
4/13/2009	100	8.7
4/13/2009	100	8.79
4/13/2009	100	8.8
4/13/2009	100	8.84
4/13/2009	200	8.52
4/13/2009	200	8.53
4/13/2009	200	8.54
4/13/2009	200	8.55
4/13/2009	400	8.5552
4/13/2009	400	8.57
4/13/2009	500	8.55
4/13/2009	600	8.5552
4/13/2009	600	8.56
4/13/2009	900	8.5552
4/13/2009	900	8.5552
4/13/2009	1,300	8.55
4/13/2009	1,500	8.5552
4/13/2009	1,600	8.56
4/13/2009	1,800	8.55
4/13/2009	2,000	8.55
4/13/2009	(100)	8.55
4/13/2009	(100)	8.56
4/13/2009	(100)	8.56

Notes:

All of the above transactions in the Issuer’s Common Stock were effected by either Millenco, Cognizant Holdings, Catapult Partners or Integrated Core Strategies (US) LLC, (an affiliate of the Reporting Persons), in the open market. Some of the sales listed above were short sales.