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

SCHEDULE 13D
Under the Securities Exchange Act of 1934

(Final Amendment)

Pharmasset, Inc.

(Name of Issuer)

Common Stock, par value $0.001 per share

(Title of Class of Securities)

71715N106

(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)

December 16, 2008

(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. 71715N106

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 1,147,823 (See Items 5 and 6)
	9	SOLE DISPOSITIVE POWER -0-
	10	SHARED DISPOSITIVE POWER 1,147,823 (See Items 5 and 6)

11	AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 1,147,823 (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) 4.9%
14	TYPE OF REPORTING PERSON OO, BD

SCHEDULE 13D

CUSIP No. 71715N106

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 1,147,823 (See Items 5 and 6)
	9	SOLE DISPOSITIVE POWER -0-
	10	SHARED DISPOSITIVE POWER 1,147,823 (See Items 5 and 6)

11	AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 1,147,823 (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) 4.9%
14	TYPE OF REPORTING PERSON OO

SCHEDULE 13D

CUSIP No. 71715N106

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 1,147,823 (See Items 5 and 6)
	9	SOLE DISPOSITIVE POWER   -0-
	10	SHARED DISPOSITIVE POWER 1,147,823 (See Items 5 and 6)

11	AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON   1,147,823 (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)   4.9%
14	TYPE OF REPORTING PERSON   IN

Explanatory Note  

Introduction

   This Final Amendment to Schedule 13D ("Final Amendment to Schedule 13D") amends and restates Amendment No. 1 to Schedule 13D filed on October 29, 2008 ("Amendment No. 1 to Schedule 13D") by the Reporting Persons (as defined in Item 2, below), relating to their beneficial ownership of the common stock, par value $0.001 per share (the "Common Stock"), of Pharmasset, Inc., a Delaware corporation (the "Issuer").

   This Final Amendment to Schedule 13D (i) amends and restates Item 3 and Item 5 and (ii) reflects a material change in the number of shares beneficially owned (or deemed to be beneficially owned) by each Reporting Person and the percentage of class represented by such ownership since the filing of Amendment No. 1 to Schedule 13D for each Reporting Person. Except for the above-referenced amendments, this Final Amendment to Schedule 13D does not modify any of the information previously reported on Amendment No. 1 to Schedule 13D.

Item 1.      Security and Issuer.

   The name of the Issuer is Pharmasset, Inc. The address of the Issuer’s principal executive offices is 303-A College Road East, Princeton, New Jersey 08540. This Final Amendment 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"). Millenco is a broker-dealer and a member of the American Stock Exchange and the NASDAQ.

    Millennium Management LLC, a Delaware limited liability company ("Millennium Management"), is the manager of Millenco, and consequently may be deemed to have voting control and investment discretion over securities owned by Millenco. Israel A. Englander ("Mr. Englander") is the managing member of Millennium Management. As a result, Mr. Englander may be deemed to be the beneficial owner of any shares deemed to be beneficially owned by Millennium Management. The foregoing should not be construed in and of itself as an admission by Millennium Management or Mr. Englander as to beneficial ownership of the shares owned by Millenco. Millenco, Millennium Management and Mr. Englander will be collectively referred to as the reporting persons ("Reporting Persons") in this Final Amendment to Schedule 13D.

   The business address for Millenco, Millennium Management and Mr. Englander is c/o Millennium Management LLC, 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 1,147,823 shares of the Issuer’s Common Stock held by Millenco was approximately $23,085,600, calculated on an average cost basis (excluding brokerage commissions) by account. Millenco effects purchases of securities primarily through margin accounts maintained for it with prime brokers, which may extend margin credit to Millenco 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 Final Amendment 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 of this filing, Millenco is the beneficial owner of 1,147,823 shares of the Issuer’s Common Stock, which represents approximately 4.9% of the outstanding shares of Common Stock. The calculation of the foregoing percentage is on the basis of 23,384,029 shares of the Issuer’s Common Stock outstanding as of November 30, 2008, as per the Issuer’s Form 10-K, dated December 11, 2008.

   Millennium Management, as the manager of Millenco, may also be deemed to beneficially own the above-described shares of the Issuer’s Common Stock beneficially owned by Millenco.

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

   Accordingly, as of the date of this filing, Mr. Englander and Millennium Management may be deemed to be the beneficial owners of 1,147,823 shares of the Issuer’s Common Stock. The foregoing should not be construed in and of itself as an admission by Mr. Englander or Millennium Management as to beneficial ownership of the shares of the Issuer’s Common Stock held by Millenco.

   (b)  Millenco may be deemed to hold shared power to vote and to dispose of the 1,147,823 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 1,147,823 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 Mr. Englander or Millennium Management as to beneficial ownership of the shares of the Issuer’s Common Stock held by Millenco.

   (c)  Transactions in the Issuer’s Common Stock from and including October 29, 2008, the date that Amendment No. 1 to Schedule 13D was filed with the SEC: Schedule A annexed hereto lists all transactions in the Issuer’s Common Stock by the Reporting Persons from and including October 29, 2008, the date that Amendment No. 1 to Schedule 13D was filed with the SEC. All such transactions in the Issuer’s Common Stock were effected by Millenco 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 Final Amendment to Schedule 13D.

   (e)  On December 16, 2008, the Reporting Persons ceased to beneficially own in excess of 5% of the Issuer’s Common Stock.

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

   In connection with arrangements with Millenco’s prime brokers, such prime brokers are permitted to lend securities in Millenco’s accounts to the extent permitted by debit balances in such accounts. Millenco generally will not have any knowledge of the specific loans made by such prime brokers. In addition, in the ordinary course of business, Millenco (or its prime brokers), may borrow securities to satisfy delivery obligations arising from short sales and may lend securities to third parties and such loans generally may be recalled upon demand. However, it should be noted that shares lent by Millenco or its 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.

   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 December 17, 2008, by and among Millenco 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: December 17, 2008

MILLENCO LLC

By:  /s/ Mark Meskin                                          
        Name: Mark Meskin
        Title:   Chief Executive Officer

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 by the undersigned of the Common Stock, par value $0.001 per share, of Pharmasset, 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: December 17, 2008

MILLENCO LLC

By:  /s/ Mark Meskin                                          
        Name: Mark Meskin
        Title:   Chief Executive Officer

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 from and including October 29, 2008, the date that Amendment No. 1 to Schedule 13D was filed with the SEC:

Date of Transaction	Quantity Purchased (Sold)	Price Per Share $
10/29/2008	100	18.7
10/29/2008	100	18.72
10/29/2008	100	18.74
10/29/2008	100	18.75
10/29/2008	100	18.77
10/29/2008	100	18.77
10/29/2008	100	18.77
10/29/2008	100	18.77
10/29/2008	100	18.78
10/29/2008	100	18.81
10/29/2008	100	18.83
10/29/2008	100	18.85
10/29/2008	100	18.9
10/29/2008	100	18.99
10/29/2008	100	19
10/29/2008	100	19.01
10/29/2008	100	19.1
10/29/2008	200	18.75
10/29/2008	200	18.76
10/29/2008	1	18.37
10/29/2008	100	18.27
10/29/2008	100	18.28
10/29/2008	100	18.29
10/29/2008	100	18.3
10/29/2008	100	18.36
10/29/2008	100	18.57
10/29/2008	100	18.74
10/29/2008	100	18.76
10/29/2008	100	18.76
10/29/2008	100	18.77
10/29/2008	100	18.78
10/29/2008	100	18.8
10/29/2008	100	18.82
10/29/2008	100	18.86
10/29/2008	100	18.96
10/29/2008	100	18.96
10/29/2008	100	19
10/29/2008	100	19
10/29/2008	(100)	18.22
10/29/2008	(100)	18.22
10/29/2008	(100)	18.22
10/29/2008	(100)	18.37
10/29/2008	(100)	18.37
10/29/2008	(100)	18.45
10/29/2008	(100)	18.45
10/29/2008	(100)	18.52
10/29/2008	(100)	18.6
10/29/2008	(100)	18.72
10/29/2008	(100)	18.72
10/29/2008	(33)	18.68
10/29/2008	(23)	18.68
10/29/2008	(19)	18.52
10/29/2008	(14)	18.09
10/29/2008	(8)	18.13
10/29/2008	(100)	18.75
10/29/2008	(29)	18.77
10/29/2008	100	18.68
10/29/2008	100	18.74
10/29/2008	(100)	19.04
10/29/2008	(100)	19.04
10/30/2008	200	18.88
10/30/2008	8	18.89
10/30/2008	8	18.96
10/30/2008	10	19.06
10/30/2008	15	19.05
10/30/2008	15	19.15
10/30/2008	16	19.18
10/30/2008	23	18.98
10/30/2008	27	18.89
10/30/2008	33	18.94
10/30/2008	43	18.98
10/30/2008	77	18.98
10/30/2008	92	18.96
10/30/2008	100	18.82
10/30/2008	100	18.88
10/30/2008	100	18.93
10/30/2008	100	18.95
10/30/2008	100	18.95
10/30/2008	100	18.97
10/30/2008	100	18.98
10/30/2008	100	18.98
10/30/2008	100	18.98
10/30/2008	100	18.98
10/30/2008	100	18.99
10/30/2008	100	18.99
10/30/2008	100	18.99
10/30/2008	100	19
10/30/2008	100	19
10/30/2008	100	19
10/30/2008	100	19
10/30/2008	100	19
10/30/2008	100	19.01
10/30/2008	100	19.01
10/30/2008	100	19.01
10/30/2008	100	19.01
10/30/2008	100	19.01
10/30/2008	100	19.01
10/30/2008	100	19.01
10/30/2008	100	19.01
10/30/2008	100	19.02
10/30/2008	100	19.03
10/30/2008	100	19.03
10/30/2008	100	19.03
10/30/2008	100	19.04
10/30/2008	100	19.06
10/30/2008	1	18.77
10/30/2008	1	18.8
10/30/2008	99	18.77
10/30/2008	99	18.78
10/30/2008	100	18.51
10/30/2008	100	18.59
10/30/2008	(100)	19
10/30/2008	(100)	19
10/30/2008	(100)	19
10/30/2008	(58)	19
10/30/2008	(31)	19
10/30/2008	(11)	19
10/31/2008	1	17.73
10/31/2008	5	18.31
10/31/2008	7	18.01
10/31/2008	10	17.73
10/31/2008	11	18.44
10/31/2008	23	18.45
10/31/2008	25	18.33
10/31/2008	61	17.66
10/31/2008	75	18.33
10/31/2008	77	18.45
10/31/2008	89	18.44
10/31/2008	93	17.93
10/31/2008	95	18.31
10/31/2008	100	17.73
10/31/2008	100	17.82
10/31/2008	100	17.82
10/31/2008	100	17.82
10/31/2008	100	17.82
10/31/2008	100	17.94
10/31/2008	100	18.06
10/31/2008	100	18.06
10/31/2008	100	18.06
10/31/2008	100	18.06
10/31/2008	100	18.06
10/31/2008	100	18.31
10/31/2008	100	18.37
10/31/2008	100	18.44
10/31/2008	100	18.45
10/31/2008	100	18.69
10/31/2008	100	18.71
10/31/2008	100	19.3
10/31/2008	100	19.31
10/31/2008	100	19.49
10/31/2008	200	17.73
10/31/2008	200	18.06
10/31/2008	200	18.33
10/31/2008	200	18.37
10/31/2008	200	18.44
10/31/2008	200	18.44
10/31/2008	200	18.45
10/31/2008	289	17.73
10/31/2008	400	18.06
10/31/2008	600	19.49
10/31/2008	100	17.7
10/31/2008	100	17.7
10/31/2008	100	17.73
10/31/2008	100	17.98
10/31/2008	100	18.03
10/31/2008	100	18.44
10/31/2008	100	18.96
10/31/2008	100	18.99
10/31/2008	100	19.33
10/31/2008	(100)	18.73
10/31/2008	(100)	18.86
10/31/2008	(100)	18.9
10/31/2008	(100)	18.92
10/31/2008	(100)	18.95
10/31/2008	(100)	18.9509
10/31/2008	(100)	19
10/31/2008	(100)	19
10/31/2008	(100)	19
10/31/2008	(100)	19.03
10/31/2008	(100)	19.13
10/31/2008	(100)	19.17
10/31/2008	(100)	19.38
10/31/2008	(96)	19
10/31/2008	(90)	19.25
10/31/2008	(63)	19.17
10/31/2008	(53)	18.73
10/31/2008	(48)	19
10/31/2008	(45)	19.42
10/31/2008	(37)	19.48
10/31/2008	(34)	19.13
10/31/2008	(28)	19.03
10/31/2008	(28)	19.3
10/31/2008	(28)	19.37
10/31/2008	(28)	19.38
10/31/2008	(28)	19.38
10/31/2008	(28)	19.38
10/31/2008	(28)	19.42
10/31/2008	(28)	19.48
10/31/2008	(28)	19.51
10/31/2008	(27)	19.48
10/31/2008	(26)	19.54
10/31/2008	(25)	18.73
10/31/2008	(25)	19.42
10/31/2008	(24)	19
10/31/2008	(24)	19
10/31/2008	(23)	19.36
10/31/2008	(23)	19.37
10/31/2008	(23)	19.54
10/31/2008	(23)	19.57
10/31/2008	(22)	18.73
10/31/2008	(22)	19.06
10/31/2008	(22)	19.13
10/31/2008	(22)	19.27
10/31/2008	(22)	19.33
10/31/2008	(22)	19.37
10/31/2008	(22)	19.54
10/31/2008	(15)	19
10/31/2008	(12)	19.13
10/31/2008	(8)	19.48
10/31/2008	(4)	19
10/31/2008	(4)	19.49
10/31/2008	17	18.58
10/31/2008	83	18.58
10/31/2008	100	17.79
10/31/2008	100	17.83
11/3/2008	100	17.57
11/3/2008	100	17.58
11/3/2008	100	17.73
11/3/2008	100	17.73
11/3/2008	100	17.9
11/3/2008	100	17.9
11/3/2008	100	17.9
11/3/2008	100	17.9
11/3/2008	100	17.96
11/3/2008	(100)	16.38
11/3/2008	(100)	16.39
11/3/2008	(100)	16.64
11/3/2008	(100)	16.66
11/3/2008	(100)	16.66
11/3/2008	(100)	16.78
11/3/2008	(100)	16.96
11/3/2008	(100)	16.96
11/3/2008	(100)	16.96
11/3/2008	(100)	17.13
11/3/2008	(100)	17.14
11/3/2008	(100)	17.14
11/3/2008	(100)	17.15
11/3/2008	(100)	17.15
11/3/2008	(100)	17.22
11/3/2008	(100)	17.31
11/3/2008	(100)	17.32
11/3/2008	(100)	17.38
11/3/2008	(100)	17.408
11/3/2008	(100)	17.469
11/3/2008	(100)	17.5
11/3/2008	(100)	17.6
11/3/2008	(100)	17.6
11/3/2008	(100)	17.64
11/3/2008	(100)	17.65
11/3/2008	(100)	17.67
11/3/2008	(100)	17.67
11/3/2008	(100)	17.68
11/3/2008	(100)	17.69
11/3/2008	(100)	17.7
11/3/2008	(100)	17.7
11/3/2008	(100)	17.73
11/3/2008	(100)	17.73
11/3/2008	(100)	17.74
11/3/2008	(100)	17.74
11/3/2008	(100)	17.74
11/3/2008	(100)	17.74
11/3/2008	(100)	17.74
11/3/2008	(100)	17.74
11/3/2008	(100)	17.76
11/3/2008	(100)	17.76
11/3/2008	(100)	17.76
11/3/2008	(100)	17.76
11/3/2008	(100)	17.78
11/3/2008	(100)	17.78
11/3/2008	(100)	17.79
11/3/2008	(100)	17.79
11/3/2008	(100)	17.83
11/3/2008	(100)	17.83
11/3/2008	(100)	17.92
11/3/2008	(100)	17.93
11/3/2008	(100)	17.93
11/3/2008	(100)	17.93
11/3/2008	(100)	17.98
11/3/2008	(98)	17.84
11/3/2008	(98)	17.85
11/3/2008	(90)	17.93
11/3/2008	(74)	17.05
11/3/2008	(56)	16.82
11/3/2008	(54)	17.73
11/3/2008	(44)	17.67
11/3/2008	(29)	17.12
11/3/2008	(26)	17.05
11/3/2008	(25)	17.69
11/3/2008	(25)	17.98
11/3/2008	(23)	16.81
11/3/2008	(23)	17.85
11/3/2008	(14)	17.17
11/3/2008	(10)	17.93
11/3/2008	(9)	17.85
11/3/2008	(2)	17.83
11/3/2008	(2)	17.84
11/3/2008	(2)	17.84
11/3/2008	(2)	17.85
11/3/2008	(300)	17.98
11/3/2008	(100)	17.64
11/3/2008	(100)	17.65
11/3/2008	(100)	17.71
11/3/2008	(100)	17.81
11/3/2008	(100)	17.86
11/3/2008	(100)	17.9
11/3/2008	(100)	17.91
11/3/2008	(100)	17.96
11/3/2008	(100)	18
11/3/2008	(36)	17.91
11/4/2008	(200)	17.25
11/4/2008	(200)	17.43
11/4/2008	(200)	17.46
11/4/2008	(200)	17.47
11/4/2008	(200)	17.54
11/4/2008	(200)	17.6
11/4/2008	(200)	17.64
11/4/2008	(198)	17.31
11/4/2008	(100)	17.35
11/4/2008	(100)	17.35
11/4/2008	(100)	17.35
11/4/2008	(100)	17.35
11/4/2008	(100)	17.35
11/4/2008	(100)	17.35
11/4/2008	(100)	17.35
11/4/2008	(100)	17.37
11/4/2008	(100)	17.37
11/4/2008	(100)	17.37
11/4/2008	(100)	17.37
11/4/2008	(100)	17.38
11/4/2008	(100)	17.38
11/4/2008	(100)	17.38
11/4/2008	(100)	17.38
11/4/2008	(100)	17.38
11/4/2008	(100)	17.38
11/4/2008	(100)	17.38
11/4/2008	(100)	17.38
11/4/2008	(100)	17.38
11/4/2008	(100)	17.38
11/4/2008	(100)	17.43
11/4/2008	(100)	17.43
11/4/2008	(100)	17.45
11/4/2008	(100)	17.45
11/4/2008	(100)	17.45
11/4/2008	(100)	17.45
11/4/2008	(100)	17.45
11/4/2008	(100)	17.45
11/4/2008	(100)	17.45
11/4/2008	(100)	17.46
11/4/2008	(100)	17.46
11/4/2008	(100)	17.46
11/4/2008	(100)	17.48
11/4/2008	(100)	17.48
11/4/2008	(100)	17.5
11/4/2008	(100)	17.5
11/4/2008	(100)	17.5
11/4/2008	(100)	17.5
11/4/2008	(100)	17.51
11/4/2008	(100)	17.51
11/4/2008	(100)	17.52
11/4/2008	(100)	17.52
11/4/2008	(100)	17.54
11/4/2008	(100)	17.54
11/4/2008	(100)	17.54
11/4/2008	(100)	17.54
11/4/2008	(100)	17.56
11/4/2008	(100)	17.57
11/4/2008	(100)	17.57
11/4/2008	(100)	17.57
11/4/2008	(100)	17.57
11/4/2008	(100)	17.61
11/4/2008	(100)	17.61
11/4/2008	(100)	17.62
11/4/2008	(100)	17.64
11/4/2008	(100)	17.64
11/4/2008	(100)	17.64
11/4/2008	(100)	17.65
11/4/2008	(100)	17.65
11/4/2008	(92)	17.65
11/4/2008	(78)	17.57
11/4/2008	(53)	17.57
11/4/2008	(53)	17.64
11/4/2008	(52)	17.52
11/4/2008	(48)	17.52
11/4/2008	(47)	17.57
11/4/2008	(22)	17.57
11/4/2008	(8)	17.65
11/4/2008	(2)	17.31
11/4/2008	21	17.6
11/4/2008	79	17.6
11/4/2008	100	17.36
11/4/2008	100	17.55
11/4/2008	100	17.6
11/4/2008	(200)	17.64
11/4/2008	(100)	17.33
11/4/2008	(100)	17.36
11/4/2008	(100)	17.37
11/4/2008	(100)	17.42
11/4/2008	(100)	17.45
11/4/2008	(100)	17.47
11/4/2008	(100)	17.47
11/4/2008	(100)	17.5
11/4/2008	(100)	17.52
11/4/2008	(100)	17.54
11/4/2008	(100)	17.54
11/4/2008	(100)	17.54
11/4/2008	(100)	17.55
11/4/2008	(100)	17.55
11/4/2008	(100)	17.55
11/4/2008	(100)	17.56
11/4/2008	(100)	17.57
11/4/2008	(100)	17.58
11/4/2008	(100)	17.58
11/4/2008	(100)	17.59
11/4/2008	(100)	17.59
11/4/2008	(100)	17.59
11/4/2008	(100)	17.6
11/4/2008	(100)	17.6
11/4/2008	(100)	17.61
11/4/2008	(100)	17.61
11/4/2008	(100)	17.61
11/4/2008	(100)	17.61
11/4/2008	(100)	17.61
11/4/2008	(100)	17.61
11/4/2008	(100)	17.61
11/4/2008	(100)	17.62
11/4/2008	(100)	17.63
11/4/2008	(100)	17.66
11/4/2008	(100)	17.71
11/4/2008	(100)	17.85
11/4/2008	(100)	17.9
11/4/2008	(100)	17.92
11/4/2008	(98)	17.5
11/4/2008	(96)	17.47
11/4/2008	(92)	17.43
11/4/2008	(76)	17.56
11/4/2008	(69)	17.58
11/4/2008	(57)	17.7
11/4/2008	(45)	17.61
11/4/2008	(41)	17.6
11/4/2008	(30)	17.56
11/4/2008	(29)	17.61
11/4/2008	(24)	17.56
11/4/2008	(23)	17.6
11/4/2008	(22)	17.49
11/4/2008	(22)	17.56
11/4/2008	(22)	17.56
11/4/2008	(22)	17.56
11/4/2008	(22)	17.56
11/4/2008	(22)	17.56
11/4/2008	(15)	17.59
11/4/2008	(15)	17.61
11/4/2008	(12)	17.56
11/4/2008	(8)	17.43
11/4/2008	(2)	17.5
11/4/2008	49	17.48
11/4/2008	100	17.33
11/4/2008	100	17.37
11/4/2008	100	17.39
11/4/2008	100	17.47
11/4/2008	100	17.56
11/4/2008	100	17.59
11/4/2008	100	17.6
11/5/2008	(100)	17.21
11/5/2008	(100)	17.21
11/5/2008	(100)	17.24
11/5/2008	(100)	17.24
11/5/2008	(100)	17.36
11/5/2008	(73)	17.21
11/5/2008	(46)	17.21
11/5/2008	(27)	17.21
11/5/2008	(27)	17.21
11/5/2008	(27)	17.21
11/5/2008	(200)	17.34
11/5/2008	(100)	16.7
11/5/2008	(100)	16.73
11/5/2008	(100)	16.9
11/5/2008	(100)	17.09
11/5/2008	(100)	17.1
11/5/2008	(100)	17.11
11/5/2008	(100)	17.11
11/5/2008	(100)	17.11
11/5/2008	(100)	17.11
11/5/2008	(100)	17.13
11/5/2008	(100)	17.16
11/5/2008	(100)	17.18
11/5/2008	(100)	17.18
11/5/2008	(100)	17.18
11/5/2008	(100)	17.19
11/5/2008	(100)	17.21
11/5/2008	(100)	17.21
11/5/2008	(100)	17.21
11/5/2008	(100)	17.21
11/5/2008	(100)	17.21
11/5/2008	(100)	17.22
11/5/2008	(100)	17.22
11/5/2008	(100)	17.22
11/5/2008	(100)	17.22
11/5/2008	(100)	17.23
11/5/2008	(100)	17.24
11/5/2008	(100)	17.24
11/5/2008	(100)	17.25
11/5/2008	(100)	17.25
11/5/2008	(100)	17.26
11/5/2008	(100)	17.26
11/5/2008	(100)	17.27
11/5/2008	(100)	17.27
11/5/2008	(100)	17.27
11/5/2008	(100)	17.27
11/5/2008	(100)	17.27
11/5/2008	(100)	17.29
11/5/2008	(100)	17.29
11/5/2008	(100)	17.29
11/5/2008	(100)	17.29
11/5/2008	(100)	17.29
11/5/2008	(100)	17.293
11/5/2008	(100)	17.3
11/5/2008	(100)	17.3
11/5/2008	(100)	17.3
11/5/2008	(100)	17.3
11/5/2008	(100)	17.3
11/5/2008	(100)	17.3
11/5/2008	(100)	17.31
11/5/2008	(100)	17.31
11/5/2008	(100)	17.33
11/5/2008	(100)	17.33
11/5/2008	(100)	17.33
11/5/2008	(100)	17.35
11/5/2008	(100)	17.35
11/5/2008	(100)	17.36
11/5/2008	(100)	17.36
11/5/2008	(100)	17.36
11/5/2008	(100)	17.36
11/5/2008	(100)	17.37
11/5/2008	(100)	17.37
11/5/2008	(100)	17.38
11/5/2008	(100)	17.38
11/5/2008	(100)	17.38
11/5/2008	(100)	17.39
11/5/2008	(100)	17.4
11/5/2008	(100)	17.4
11/5/2008	(100)	17.41
11/5/2008	(100)	17.42
11/5/2008	(100)	17.42
11/5/2008	(100)	17.43
11/5/2008	(100)	17.44
11/5/2008	(100)	17.44
11/5/2008	(100)	17.46
11/5/2008	(100)	17.48
11/5/2008	(100)	17.49
11/5/2008	(100)	17.5
11/5/2008	(100)	17.5
11/5/2008	(100)	17.53
11/5/2008	(100)	17.54
11/5/2008	(100)	17.54
11/5/2008	(100)	17.655
11/5/2008	(99)	17.2
11/5/2008	(81)	17.32
11/5/2008	(76)	17.29
11/5/2008	(76)	17.31
11/5/2008	(51)	17.27
11/5/2008	(49)	17.27
11/5/2008	(42)	17.43
11/5/2008	(22)	17.29
11/5/2008	(22)	17.38
11/5/2008	(19)	17.36
11/5/2008	(3)	17.53
11/5/2008	(1)	17.2
11/5/2008	100	17.22
11/5/2008	(100)	17.23
11/5/2008	(100)	17.3
11/5/2008	(100)	17.35
11/5/2008	(100)	17.4
11/5/2008	(100)	17.43
11/6/2008	4	16.99
11/6/2008	100	16.99
11/6/2008	100	16.99
11/6/2008	100	16.99
11/6/2008	100	16.99
11/6/2008	100	16.99
11/6/2008	100	16.99
11/6/2008	100	16.99
11/6/2008	100	17
11/6/2008	100	17.01
11/6/2008	100	17.01
11/6/2008	100	17.01
11/6/2008	100	17.01
11/6/2008	100	17.01
11/6/2008	100	17.01
11/6/2008	100	17.02
11/6/2008	100	17.02
11/6/2008	100	17.04
11/6/2008	100	17.06
11/6/2008	100	17.07
11/6/2008	100	17.09
11/6/2008	100	17.09
11/6/2008	100	17.12
11/6/2008	(100)	17
11/6/2008	(100)	17.02
11/6/2008	(100)	17.05
11/6/2008	(100)	17.06
11/6/2008	(100)	17.06
11/6/2008	(100)	17.07
11/6/2008	(100)	17.07
11/6/2008	(100)	17.09
11/6/2008	(100)	17.12
11/6/2008	(100)	17.16
11/6/2008	(100)	17.19
11/6/2008	(100)	17.2
11/6/2008	(100)	17.2
11/6/2008	(100)	17.2
11/6/2008	(100)	17.2
11/6/2008	(100)	17.2
11/6/2008	(100)	17.24
11/6/2008	(100)	17.25
11/6/2008	(100)	17.25
11/6/2008	(100)	17.255
11/6/2008	(100)	17.26
11/6/2008	(100)	17.27
11/6/2008	(100)	17.27
11/6/2008	(100)	17.29
11/6/2008	(100)	17.32
11/6/2008	(100)	17.35
11/6/2008	(100)	17.36
11/6/2008	(100)	17.39
11/6/2008	(100)	17.42
11/6/2008	(89)	17.18
11/6/2008	(85)	17.27
11/6/2008	(76)	17.46
11/6/2008	(70)	17.32
11/6/2008	(68)	17.19
11/6/2008	(35)	17.19
11/6/2008	(25)	17.25
11/6/2008	(9)	17.13
11/6/2008	100	16.99
11/6/2008	100	17
11/6/2008	100	17
11/6/2008	100	17.02
11/6/2008	(100)	17.01
11/7/2008	200	16.8707
11/7/2008	10	16.67
11/7/2008	13	16.68
11/7/2008	17	16.67
11/7/2008	25	16.64
11/7/2008	27	16.78
11/7/2008	30	17.08
11/7/2008	70	17.08
11/7/2008	73	16.78
11/7/2008	75	16.64
11/7/2008	87	16.71
11/7/2008	100	16.6
11/7/2008	100	16.61
11/7/2008	100	16.61
11/7/2008	100	16.61
11/7/2008	100	16.62
11/7/2008	100	16.63
11/7/2008	100	16.63
11/7/2008	100	16.63
11/7/2008	100	16.65
11/7/2008	100	16.67
11/7/2008	100	16.67
11/7/2008	100	16.67
11/7/2008	100	16.67
11/7/2008	100	16.67
11/7/2008	100	16.67
11/7/2008	100	16.67
11/7/2008	100	16.67
11/7/2008	100	16.67
11/7/2008	100	16.67
11/7/2008	100	16.67
11/7/2008	100	16.67
11/7/2008	100	16.67
11/7/2008	100	16.68
11/7/2008	100	16.69
11/7/2008	100	16.71
11/7/2008	100	16.73
11/7/2008	100	16.73
11/7/2008	100	16.73
11/7/2008	100	16.73
11/7/2008	100	16.73
11/7/2008	100	16.74
11/7/2008	100	16.74
11/7/2008	100	16.74
11/7/2008	100	16.74
11/7/2008	100	16.77
11/7/2008	100	16.8
11/7/2008	100	16.94
11/7/2008	100	16.94
11/7/2008	100	16.97
11/7/2008	100	16.97
11/7/2008	100	16.98
11/7/2008	100	16.98
11/7/2008	100	16.99
11/7/2008	100	16.99
11/7/2008	100	16.99
11/7/2008	100	17
11/7/2008	100	17.06
11/7/2008	100	17.08
11/7/2008	100	17.09
11/7/2008	100	17.09
11/7/2008	100	17.09
11/7/2008	173	16.67
11/7/2008	200	16.61
11/7/2008	200	16.69
11/7/2008	200	16.99
11/7/2008	300	16.73
11/7/2008	700	16.73
11/7/2008	(200)	16.8707
11/7/2008	(100)	16.6
11/7/2008	(100)	16.61
11/7/2008	(100)	16.61
11/7/2008	(100)	16.62
11/7/2008	(100)	16.62
11/7/2008	(100)	16.62
11/7/2008	(100)	16.62
11/7/2008	(100)	16.63
11/7/2008	(100)	16.65
11/7/2008	(100)	16.67
11/7/2008	(100)	16.67
11/7/2008	(100)	16.67
11/7/2008	(100)	16.68
11/7/2008	(100)	16.68
11/7/2008	(100)	16.68
11/7/2008	(100)	16.72
11/7/2008	(100)	16.74
11/7/2008	(100)	16.74
11/7/2008	(100)	16.74
11/7/2008	(100)	16.75
11/7/2008	(100)	16.75
11/7/2008	(100)	16.77
11/7/2008	(100)	16.78
11/7/2008	(100)	16.81
11/7/2008	(100)	16.82
11/7/2008	(100)	16.82
11/7/2008	(100)	16.84
11/7/2008	(100)	16.94
11/7/2008	(100)	16.98
11/7/2008	(100)	16.98
11/7/2008	(100)	16.98
11/7/2008	(100)	16.99
11/7/2008	(100)	16.99
11/7/2008	(100)	16.99
11/7/2008	(100)	16.99
11/7/2008	(100)	16.99
11/7/2008	(100)	16.99
11/7/2008	(100)	16.99
11/7/2008	(100)	16.99
11/7/2008	(100)	17
11/7/2008	(100)	17
11/7/2008	(100)	17.03
11/7/2008	(100)	17.03
11/7/2008	(100)	17.04
11/7/2008	(100)	17.05
11/7/2008	(100)	17.05
11/7/2008	(100)	17.05
11/7/2008	(100)	17.05
11/7/2008	(100)	17.05
11/7/2008	(100)	17.05
11/7/2008	(100)	17.06
11/7/2008	(100)	17.06
11/7/2008	(100)	17.06
11/7/2008	(100)	17.07
11/7/2008	(100)	17.07
11/7/2008	(100)	17.08
11/7/2008	(100)	17.08
11/7/2008	(100)	17.09
11/7/2008	(100)	17.09
11/7/2008	(100)	17.09
11/7/2008	(100)	17.09
11/7/2008	(100)	17.12
11/7/2008	(100)	17.12
11/7/2008	(100)	17.12
11/7/2008	(100)	17.13
11/7/2008	(100)	17.14
11/7/2008	(100)	17.15
11/7/2008	(100)	17.16
11/7/2008	(100)	17.19
11/7/2008	(100)	17.2
11/7/2008	(100)	17.29
11/7/2008	(100)	17.3
11/7/2008	(100)	17.3
11/7/2008	(100)	17.31
11/7/2008	(100)	17.32
11/7/2008	(88)	16.99
11/7/2008	(55)	16.97
11/7/2008	(52)	16.97
11/7/2008	(48)	16.97
11/7/2008	(48)	16.97
11/7/2008	(45)	16.97
11/7/2008	(45)	16.97
11/7/2008	(41)	17.25
11/7/2008	(35)	17.06
11/7/2008	(30)	17.08
11/7/2008	(28)	16.82
11/7/2008	(28)	16.82
11/7/2008	(26)	16.82
11/7/2008	(23)	17.12
11/7/2008	(22)	17.09
11/7/2008	(12)	16.99
11/7/2008	(9)	17.09
11/7/2008	(8)	17.17
11/7/2008	(7)	16.97
11/7/2008	(3)	16.98
11/7/2008	8	16.67
11/7/2008	19	16.67
11/7/2008	38	16.67
11/7/2008	54	16.67
11/7/2008	100	16.6
11/7/2008	100	16.66
11/7/2008	100	16.74
11/7/2008	(100)	16.82
11/7/2008	8	16.7
11/7/2008	92	16.7
11/7/2008	92	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	100	16.7
11/7/2008	108	16.7
11/10/2008	1	16.39
11/10/2008	21	16.39
11/10/2008	23	16.26
11/10/2008	69	16.24
11/10/2008	77	16.26
11/10/2008	86	16.37
11/10/2008	100	16.24
11/10/2008	100	16.26
11/10/2008	100	16.26
11/10/2008	100	16.31
11/10/2008	100	16.32
11/10/2008	100	16.32
11/10/2008	100	16.32
11/10/2008	100	16.37
11/10/2008	100	16.37
11/10/2008	100	16.4
11/10/2008	100	16.43
11/10/2008	100	16.45
11/10/2008	100	16.48
11/10/2008	100	16.49
11/10/2008	100	16.49
11/10/2008	100	16.49
11/10/2008	100	16.49
11/10/2008	100	16.51
11/10/2008	100	16.51
11/10/2008	100	16.54
11/10/2008	100	16.55
11/10/2008	100	16.6
11/10/2008	100	16.63
11/10/2008	100	16.63
11/10/2008	100	16.71
11/10/2008	200	16.25
11/10/2008	200	16.25
11/10/2008	200	16.25
11/10/2008	200	16.31
11/10/2008	200	16.31
11/10/2008	200	16.36
11/10/2008	200	16.37
11/10/2008	200	16.49
11/10/2008	700	16.32
11/10/2008	100	16.54
11/10/2008	100	16.67
11/10/2008	(200)	16.26
11/10/2008	(200)	16.4
11/10/2008	(200)	16.41
11/10/2008	(200)	16.45
11/10/2008	(200)	16.46
11/10/2008	(200)	16.52
11/10/2008	(100)	16.26
11/10/2008	(100)	16.26
11/10/2008	(100)	16.4
11/10/2008	(100)	16.4
11/10/2008	(100)	16.44
11/10/2008	(100)	16.45
11/10/2008	(100)	16.45
11/10/2008	(100)	16.46
11/10/2008	(100)	16.46
11/10/2008	(100)	16.46
11/10/2008	(100)	16.47
11/10/2008	(100)	16.5
11/10/2008	(100)	16.53
11/10/2008	(100)	16.54
11/10/2008	(100)	16.54
11/10/2008	(100)	16.56
11/10/2008	(100)	16.58
11/10/2008	(100)	16.58
11/10/2008	(100)	16.59
11/10/2008	(100)	16.6
11/10/2008	(100)	16.61
11/10/2008	(100)	16.63
11/10/2008	(100)	16.63
11/10/2008	(100)	16.63
11/10/2008	(100)	16.63
11/10/2008	(100)	16.63
11/10/2008	(100)	16.64
11/10/2008	(100)	16.64
11/10/2008	(100)	16.65
11/10/2008	(100)	16.66
11/10/2008	(100)	16.67
11/10/2008	(100)	16.67
11/10/2008	(100)	16.67
11/10/2008	(100)	16.68
11/10/2008	(100)	16.73
11/10/2008	(100)	16.75
11/10/2008	(94)	16.46
11/10/2008	(90)	16.47
11/10/2008	(79)	16.4
11/10/2008	(71)	16.24
11/10/2008	(69)	16.31
11/10/2008	(52)	16.4
11/10/2008	(48)	16.4
11/10/2008	(40)	16.31
11/10/2008	(31)	16.31
11/10/2008	(6)	16.46
11/10/2008	100	16.21
11/10/2008	100	16.34
11/10/2008	100	16.4
11/11/2008	6	16.35
11/11/2008	48	16.21
11/11/2008	94	16.33
11/11/2008	100	16.26
11/11/2008	100	16.27
11/11/2008	100	16.27
11/11/2008	100	16.28
11/11/2008	100	16.3
11/11/2008	100	16.32
11/11/2008	100	16.34
11/11/2008	100	16.35
11/11/2008	100	16.35
11/11/2008	100	16.35
11/11/2008	100	16.35
11/11/2008	100	16.35
11/11/2008	100	16.35
11/11/2008	100	16.35
11/11/2008	152	16.21
11/11/2008	200	16.27
11/11/2008	200	16.27
11/11/2008	200	16.35
11/11/2008	6	16.14
11/11/2008	52	16.3
11/11/2008	100	16.26
11/11/2008	100	16.36
11/11/2008	(100)	16.09
11/11/2008	(100)	16.09
11/11/2008	(100)	16.095
11/11/2008	(100)	16.1
11/11/2008	(100)	16.1
11/11/2008	(100)	16.1
11/11/2008	(100)	16.1
11/11/2008	(100)	16.2
11/11/2008	(100)	16.21
11/11/2008	(100)	16.22
11/11/2008	(100)	16.22
11/11/2008	(100)	16.23
11/11/2008	(100)	16.23
11/11/2008	(100)	16.23
11/11/2008	(100)	16.23
11/11/2008	(100)	16.24
11/11/2008	(100)	16.24
11/11/2008	(100)	16.24
11/11/2008	(100)	16.25
11/11/2008	(100)	16.26
11/11/2008	(100)	16.28
11/11/2008	(100)	16.28
11/11/2008	(100)	16.29
11/11/2008	(100)	16.31
11/11/2008	(100)	16.31
11/11/2008	(100)	16.31
11/11/2008	(100)	16.31
11/11/2008	(100)	16.325
11/11/2008	(100)	16.33
11/11/2008	(100)	16.33
11/11/2008	(100)	16.33
11/11/2008	(100)	16.33
11/11/2008	(100)	16.33
11/11/2008	(100)	16.33
11/11/2008	(100)	16.33
11/11/2008	(100)	16.34
11/11/2008	(100)	16.34
11/11/2008	(100)	16.35
11/11/2008	(100)	16.35
11/11/2008	(100)	16.35
11/11/2008	(100)	16.35
11/11/2008	(100)	16.35
11/11/2008	(100)	16.35
11/11/2008	(100)	16.36
11/11/2008	(100)	16.37
11/11/2008	(100)	16.39
11/11/2008	(100)	16.44
11/11/2008	(100)	16.44
11/11/2008	(100)	16.45
11/11/2008	(100)	16.45
11/11/2008	(100)	16.45
11/11/2008	(100)	16.5
11/11/2008	(82)	16.355
11/11/2008	(76)	16.35
11/11/2008	(61)	16.4
11/11/2008	(56)	16.48
11/11/2008	(52)	16.23
11/11/2008	(47)	16.4
11/11/2008	(28)	16.37
11/11/2008	(28)	16.4
11/11/2008	(28)	16.4
11/11/2008	(28)	16.49
11/11/2008	(25)	16.4
11/11/2008	(23)	16.33
11/11/2008	(22)	16.37
11/11/2008	(22)	16.42
11/11/2008	(22)	16.48
11/11/2008	(19)	16.26
11/11/2008	(18)	16.35
11/11/2008	(18)	16.385
11/11/2008	(15)	16.4
11/11/2008	(13)	16.4
11/11/2008	(11)	16.4
11/11/2008	(7)	16.29
11/11/2008	(7)	16.5
11/11/2008	(100)	16.31
11/11/2008	(100)	16.36
11/11/2008	(63)	16.35
11/12/2008	4	17.47
11/12/2008	48	17.47
11/12/2008	48	17.47
11/12/2008	100	17
11/12/2008	100	17.03
11/12/2008	100	17.03
11/12/2008	100	17.04
11/12/2008	100	17.04
11/12/2008	100	17.04
11/12/2008	100	17.04
11/12/2008	100	17.07
11/12/2008	100	17.07
11/12/2008	100	17.08
11/12/2008	100	17.08
11/12/2008	100	17.08
11/12/2008	100	17.08
11/12/2008	100	17.15
11/12/2008	100	17.18
11/12/2008	100	17.31
11/12/2008	100	17.33
11/12/2008	100	17.33
11/12/2008	100	17.37
11/12/2008	100	17.37
11/12/2008	100	17.37
11/12/2008	100	17.37
11/12/2008	100	17.39
11/12/2008	100	17.39
11/12/2008	100	17.39
11/12/2008	100	17.4
11/12/2008	100	17.42
11/12/2008	100	17.44
11/12/2008	100	17.45
11/12/2008	100	17.46
11/12/2008	100	17.47
11/12/2008	100	17.47
11/12/2008	100	17.47
11/12/2008	125	17.31
11/12/2008	200	17.06
11/12/2008	200	17.08
11/12/2008	200	17.15
11/12/2008	200	17.35
11/12/2008	300	17.05
11/12/2008	100	16.31
11/12/2008	(200)	17.32
11/12/2008	(200)	17.32
11/12/2008	(100)	16.25
11/12/2008	(100)	16.29
11/12/2008	(100)	16.29
11/12/2008	(100)	16.32
11/12/2008	(100)	16.32
11/12/2008	(100)	16.33
11/12/2008	(100)	16.34
11/12/2008	(100)	16.34
11/12/2008	(100)	16.39
11/12/2008	(100)	16.4
11/12/2008	(100)	16.4
11/12/2008	(100)	16.4
11/12/2008	(100)	16.4
11/12/2008	(100)	16.4
11/12/2008	(100)	16.4
11/12/2008	(100)	16.41
11/12/2008	(100)	16.41
11/12/2008	(100)	16.42
11/12/2008	(100)	16.42
11/12/2008	(100)	16.44
11/12/2008	(100)	16.47
11/12/2008	(100)	16.49
11/12/2008	(100)	16.5
11/12/2008	(100)	16.5
11/12/2008	(100)	16.5
11/12/2008	(100)	16.51
11/12/2008	(100)	16.56
11/12/2008	(100)	16.57
11/12/2008	(100)	16.57
11/12/2008	(100)	16.6
11/12/2008	(100)	16.63
11/12/2008	(100)	16.64
11/12/2008	(100)	16.66
11/12/2008	(100)	16.68
11/12/2008	(100)	16.68
11/12/2008	(100)	16.72
11/12/2008	(100)	16.75
11/12/2008	(100)	16.86
11/12/2008	(100)	16.89
11/12/2008	(100)	16.89
11/12/2008	(100)	16.97
11/12/2008	(100)	17.02
11/12/2008	(100)	17.02
11/12/2008	(100)	17.03
11/12/2008	(100)	17.04
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.06
11/12/2008	(100)	17.06
11/12/2008	(100)	17.07
11/12/2008	(100)	17.08
11/12/2008	(100)	17.08
11/12/2008	(100)	17.1
11/12/2008	(100)	17.1
11/12/2008	(100)	17.1
11/12/2008	(100)	17.19
11/12/2008	(100)	17.21
11/12/2008	(100)	17.31
11/12/2008	(100)	17.32
11/12/2008	(100)	17.33
11/12/2008	(100)	17.33
11/12/2008	(100)	17.34
11/12/2008	(100)	17.34
11/12/2008	(100)	17.34
11/12/2008	(100)	17.34
11/12/2008	(100)	17.38
11/12/2008	(100)	17.38
11/12/2008	(100)	17.4
11/12/2008	(100)	17.42
11/12/2008	(100)	17.45
11/12/2008	(100)	17.49
11/12/2008	(98)	17.08
11/12/2008	(98)	17.17
11/12/2008	(98)	17.18
11/12/2008	(92)	17.45
11/12/2008	(86)	16.42
11/12/2008	(81)	17.05
11/12/2008	(76)	17.48
11/12/2008	(71)	17.45
11/12/2008	(29)	17.45
11/12/2008	(23)	17.45
11/12/2008	(19)	17.05
11/12/2008	(13)	16.56
11/12/2008	(5)	17.07
11/12/2008	(2)	17.08
11/12/2008	(2)	17.09
11/12/2008	(2)	17.2
11/12/2008	(2)	17.21
11/12/2008	100	17.34
11/12/2008	100	17.52
11/12/2008	(200)	17.31
11/12/2008	(100)	17.2
11/12/2008	(100)	17.23
11/12/2008	(100)	17.31
11/12/2008	(100)	17.32
11/12/2008	(100)	17.33
11/12/2008	(100)	17.33
11/12/2008	(100)	17.33
11/12/2008	(100)	17.4
11/12/2008	(100)	17.41
11/12/2008	(100)	17.42
11/12/2008	(100)	17.43
11/12/2008	(100)	17.45
11/12/2008	(100)	17.45
11/12/2008	(100)	17.47
11/12/2008	(28)	17.39
11/12/2008	(1,281)	17.05
11/12/2008	(700)	17.25
11/12/2008	(500)	17.25
11/12/2008	(400)	17.14
11/12/2008	(400)	17.23
11/12/2008	(300)	16.99
11/12/2008	(200)	17.04
11/12/2008	(200)	17.05
11/12/2008	(193)	17.04
11/12/2008	(100)	16.99
11/12/2008	(100)	16.99
11/12/2008	(100)	16.99
11/12/2008	(100)	16.99
11/12/2008	(100)	16.99
11/12/2008	(100)	16.99
11/12/2008	(100)	16.99
11/12/2008	(100)	16.99
11/12/2008	(100)	16.99
11/12/2008	(100)	16.99
11/12/2008	(100)	17
11/12/2008	(100)	17
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.04
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.05
11/12/2008	(100)	17.1
11/12/2008	(100)	17.1
11/12/2008	(100)	17.1
11/12/2008	(100)	17.1
11/12/2008	(100)	17.14
11/12/2008	(100)	17.14
11/12/2008	(100)	17.19
11/12/2008	(100)	17.19
11/12/2008	(100)	17.19
11/12/2008	(100)	17.19
11/12/2008	(100)	17.19
11/12/2008	(100)	17.19
11/12/2008	(100)	17.23
11/12/2008	(100)	17.23
11/12/2008	(100)	17.25
11/12/2008	(100)	17.25
11/12/2008	(100)	17.46
11/12/2008	(100)	17.46
11/12/2008	(100)	17.46
11/12/2008	(100)	17.46
11/12/2008	(100)	17.46
11/12/2008	(100)	17.46
11/12/2008	(94)	17.1
11/12/2008	(93)	17.05
11/12/2008	(91)	17.1
11/12/2008	(19)	17.05
11/12/2008	(13)	17.1
11/12/2008	(7)	17.04
11/12/2008	(7)	17.05
11/12/2008	(2)	17.1
11/13/2008	(320)	19
11/13/2008	(300)	18.66
11/13/2008	(300)	18.85
11/13/2008	(200)	18.63
11/13/2008	(200)	18.67
11/13/2008	(200)	18.67
11/13/2008	(200)	18.78
11/13/2008	(200)	18.78
11/13/2008	(200)	18.8
11/13/2008	(200)	18.8
11/13/2008	(200)	18.82
11/13/2008	(200)	18.85
11/13/2008	(200)	19
11/13/2008	(200)	19
11/13/2008	(200)	19.28
11/13/2008	(191)	18.98
11/13/2008	(169)	18.93
11/13/2008	(168)	18.76
11/13/2008	(124)	19.15
11/13/2008	(100)	18.66
11/13/2008	(100)	18.66
11/13/2008	(100)	18.67
11/13/2008	(100)	18.76
11/13/2008	(100)	18.76
11/13/2008	(100)	18.76
11/13/2008	(100)	18.8
11/13/2008	(100)	18.85
11/13/2008	(100)	18.85
11/13/2008	(100)	18.85
11/13/2008	(100)	18.85
11/13/2008	(100)	18.89
11/13/2008	(100)	18.89
11/13/2008	(100)	18.89
11/13/2008	(100)	18.93
11/13/2008	(100)	18.93
11/13/2008	(100)	18.94
11/13/2008	(100)	18.97
11/13/2008	(100)	18.97
11/13/2008	(100)	18.97
11/13/2008	(100)	18.98
11/13/2008	(100)	18.98
11/13/2008	(100)	18.98
11/13/2008	(100)	18.98
11/13/2008	(100)	18.98
11/13/2008	(100)	18.98
11/13/2008	(100)	18.98
11/13/2008	(100)	18.98
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19.06
11/13/2008	(100)	19.06
11/13/2008	(100)	19.06
11/13/2008	(100)	19.11
11/13/2008	(100)	19.11
11/13/2008	(100)	19.11
11/13/2008	(100)	19.15
11/13/2008	(100)	19.15
11/13/2008	(100)	19.22
11/13/2008	(100)	19.22
11/13/2008	(100)	19.22
11/13/2008	(100)	19.22
11/13/2008	(100)	19.28
11/13/2008	(100)	19.28
11/13/2008	(100)	19.28
11/13/2008	(80)	19
11/13/2008	(80)	19
11/13/2008	(76)	19.15
11/13/2008	(76)	19.15
11/13/2008	(73)	18.78
11/13/2008	(31)	18.93
11/13/2008	(27)	18.78
11/13/2008	(24)	19.15
11/13/2008	(9)	18.98
11/13/2008	(1,600)	18.533
11/13/2008	(300)	17.4
11/13/2008	(300)	17.73
11/13/2008	(200)	17.26
11/13/2008	(200)	17.33
11/13/2008	(100)	17.26
11/13/2008	(100)	17.29
11/13/2008	(100)	17.29
11/13/2008	(100)	17.34
11/13/2008	(100)	17.34
11/13/2008	(100)	17.36
11/13/2008	(100)	17.39
11/13/2008	(100)	17.74
11/13/2008	(100)	17.75
11/13/2008	(100)	17.76
11/13/2008	(100)	17.77
11/13/2008	(100)	17.77
11/13/2008	(100)	17.78
11/13/2008	(100)	17.8
11/13/2008	(100)	17.81
11/13/2008	(100)	17.84
11/13/2008	(100)	17.91
11/13/2008	(100)	17.94
11/13/2008	(100)	17.98
11/13/2008	(100)	18
11/13/2008	(100)	18.08
11/13/2008	(100)	18.08
11/13/2008	(100)	18.12
11/13/2008	(100)	18.13
11/13/2008	(100)	18.13
11/13/2008	(100)	18.21
11/13/2008	(100)	18.21
11/13/2008	(100)	18.23
11/13/2008	(100)	18.27
11/13/2008	(100)	18.29
11/13/2008	(100)	18.38
11/13/2008	(100)	18.41
11/13/2008	(100)	18.44
11/13/2008	(100)	18.48
11/13/2008	(100)	18.58
11/13/2008	(100)	18.61
11/13/2008	(100)	18.64
11/13/2008	(100)	18.64
11/13/2008	(100)	18.65
11/13/2008	(100)	18.66
11/13/2008	(100)	18.67
11/13/2008	(100)	18.67
11/13/2008	(100)	18.77
11/13/2008	(100)	18.78
11/13/2008	(100)	18.79
11/13/2008	(100)	18.8
11/13/2008	(100)	18.84
11/13/2008	(100)	18.87
11/13/2008	(100)	18.88
11/13/2008	(100)	18.88
11/13/2008	(100)	18.95
11/13/2008	(100)	18.95
11/13/2008	(100)	18.96
11/13/2008	(100)	18.97
11/13/2008	(100)	18.98
11/13/2008	(100)	18.99
11/13/2008	(100)	18.99
11/13/2008	(100)	18.99
11/13/2008	(100)	18.99
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19.05
11/13/2008	(100)	19.08
11/13/2008	(100)	19.14
11/13/2008	(100)	19.22
11/13/2008	(100)	19.24
11/13/2008	(100)	19.24
11/13/2008	(100)	19.25
11/13/2008	(99)	17.34
11/13/2008	(77)	18.66
11/13/2008	(75)	17.78
11/13/2008	(46)	17.76
11/13/2008	(30)	18.99
11/13/2008	(29)	18.74
11/13/2008	(25)	18.76
11/13/2008	(25)	18.99
11/13/2008	(23)	18.66
11/13/2008	(22)	18.99
11/13/2008	(20)	17.75
11/13/2008	100	18.66
11/13/2008	100	18.81
11/13/2008	100	18.9
11/13/2008	100	18.99
11/13/2008	100	18.99
11/13/2008	100	18.99
11/13/2008	100	19
11/13/2008	100	19.03
11/13/2008	200	19.02
11/13/2008	(2,000)	18.5
11/13/2008	(1,200)	19.12
11/13/2008	(1,000)	18.89
11/13/2008	(800)	18.86
11/13/2008	(700)	17.77
11/13/2008	(700)	18.33
11/13/2008	(400)	18
11/13/2008	(400)	18.8
11/13/2008	(300)	17.74
11/13/2008	(300)	17.75
11/13/2008	(300)	18.37
11/13/2008	(200)	17.75
11/13/2008	(200)	17.75
11/13/2008	(200)	18.24
11/13/2008	(100)	17.74
11/13/2008	(100)	17.75
11/13/2008	(100)	17.75
11/13/2008	(100)	17.77
11/13/2008	(100)	17.77
11/13/2008	(100)	17.77
11/13/2008	(100)	17.77
11/13/2008	(100)	17.77
11/13/2008	(100)	17.77
11/13/2008	(100)	17.77
11/13/2008	(100)	17.82
11/13/2008	(100)	17.82
11/13/2008	(100)	17.82
11/13/2008	(100)	17.82
11/13/2008	(100)	17.82
11/13/2008	(100)	17.92
11/13/2008	(100)	17.92
11/13/2008	(100)	17.92
11/13/2008	(100)	17.92
11/13/2008	(100)	17.92
11/13/2008	(100)	18
11/13/2008	(100)	18.23
11/13/2008	(100)	18.23
11/13/2008	(100)	18.23
11/13/2008	(100)	18.23
11/13/2008	(100)	18.24
11/13/2008	(100)	18.24
11/13/2008	(100)	18.24
11/13/2008	(100)	18.24
11/13/2008	(100)	18.24
11/13/2008	(100)	18.24
11/13/2008	(100)	18.26
11/13/2008	(100)	18.26
11/13/2008	(100)	18.26
11/13/2008	(100)	18.26
11/13/2008	(100)	18.28
11/13/2008	(100)	18.28
11/13/2008	(100)	18.28
11/13/2008	(100)	18.28
11/13/2008	(100)	18.33
11/13/2008	(100)	18.37
11/13/2008	(100)	18.37
11/13/2008	(100)	18.37
11/13/2008	(100)	18.37
11/13/2008	(100)	18.37
11/13/2008	(100)	18.37
11/13/2008	(100)	18.37
11/13/2008	(100)	18.37
11/13/2008	(100)	18.37
11/13/2008	(100)	18.37
11/13/2008	(100)	18.41
11/13/2008	(100)	18.42
11/13/2008	(100)	18.42
11/13/2008	(100)	18.42
11/13/2008	(100)	18.43
11/13/2008	(100)	18.43
11/13/2008	(100)	18.43
11/13/2008	(100)	18.43
11/13/2008	(100)	18.43
11/13/2008	(100)	18.43
11/13/2008	(100)	18.43
11/13/2008	(100)	18.43
11/13/2008	(100)	18.5
11/13/2008	(100)	18.5
11/13/2008	(100)	18.5
11/13/2008	(100)	18.65
11/13/2008	(100)	18.65
11/13/2008	(100)	18.65
11/13/2008	(100)	18.65
11/13/2008	(100)	18.65
11/13/2008	(100)	18.65
11/13/2008	(100)	18.72
11/13/2008	(100)	18.72
11/13/2008	(100)	18.72
11/13/2008	(100)	18.72
11/13/2008	(100)	18.73
11/13/2008	(100)	18.75
11/13/2008	(100)	18.75
11/13/2008	(100)	18.75
11/13/2008	(100)	18.75
11/13/2008	(100)	18.75
11/13/2008	(100)	18.75
11/13/2008	(100)	18.76
11/13/2008	(100)	18.79
11/13/2008	(100)	18.79
11/13/2008	(100)	18.79
11/13/2008	(100)	18.79
11/13/2008	(100)	18.79
11/13/2008	(100)	18.8
11/13/2008	(100)	18.8
11/13/2008	(100)	18.8
11/13/2008	(100)	18.8
11/13/2008	(100)	18.8
11/13/2008	(100)	18.8
11/13/2008	(100)	18.8
11/13/2008	(100)	18.83
11/13/2008	(100)	18.86
11/13/2008	(100)	18.86
11/13/2008	(100)	18.89
11/13/2008	(100)	19
11/13/2008	(100)	19
11/13/2008	(100)	19.07
11/13/2008	(100)	19.07
11/13/2008	(100)	19.08
11/13/2008	(100)	19.08
11/13/2008	(100)	19.09
11/13/2008	(100)	19.1
11/13/2008	(100)	19.1
11/13/2008	(100)	19.12
11/13/2008	(100)	19.12
11/13/2008	(100)	19.12
11/13/2008	(100)	19.25
11/13/2008	(100)	19.25
11/13/2008	(100)	19.25
11/13/2008	(100)	19.25
11/13/2008	(100)	19.35
11/13/2008	(89)	19.25
11/13/2008	(87)	18.42
11/13/2008	(83)	19.07
11/13/2008	(81)	19.35
11/13/2008	(54)	17.76
11/13/2008	(28)	17.75
11/13/2008	(18)	17.75
11/13/2008	(17)	19.07
11/13/2008	(13)	18.43
11/13/2008	(11)	19.25
11/14/2008	(600)	18.5
11/14/2008	(600)	18.75
11/14/2008	(400)	18.5
11/14/2008	(200)	18.5
11/14/2008	(200)	18.5
11/14/2008	(200)	18.55
11/14/2008	(200)	18.65
11/14/2008	(200)	18.66
11/14/2008	(200)	18.66
11/14/2008	(200)	18.66
11/14/2008	(200)	18.75
11/14/2008	(200)	18.75
11/14/2008	(100)	18.45
11/14/2008	(100)	18.45
11/14/2008	(100)	18.45
11/14/2008	(100)	18.5
11/14/2008	(100)	18.5
11/14/2008	(100)	18.55
11/14/2008	(100)	18.63
11/14/2008	(100)	18.65
11/14/2008	(100)	18.65
11/14/2008	(100)	18.65
11/14/2008	(100)	18.66
11/14/2008	(100)	18.66
11/14/2008	(100)	18.67
11/14/2008	(100)	18.67
11/14/2008	(100)	18.67
11/14/2008	(100)	18.67
11/14/2008	(100)	18.67
11/14/2008	(100)	18.67
11/14/2008	(100)	18.67
11/14/2008	(100)	18.68
11/14/2008	(100)	18.69
11/14/2008	(100)	18.7
11/14/2008	(100)	18.7
11/14/2008	(100)	18.7
11/14/2008	(100)	18.7
11/14/2008	(100)	18.71
11/14/2008	(100)	18.73
11/14/2008	(100)	18.74
11/14/2008	(100)	18.74
11/14/2008	(100)	18.75
11/14/2008	(100)	18.76
11/14/2008	(100)	18.8
11/14/2008	(9)	18.78
11/14/2008	14	18.67
11/14/2008	30	18.68
11/14/2008	38	18.65
11/14/2008	86	18.67
11/14/2008	93	18.68
11/14/2008	100	18.43
11/14/2008	100	18.44
11/14/2008	100	18.51
11/14/2008	100	18.52
11/14/2008	100	18.54
11/14/2008	100	18.54
11/14/2008	100	18.56
11/14/2008	100	18.57
11/14/2008	100	18.66
11/14/2008	100	18.66
11/14/2008	100	18.6698
11/14/2008	100	18.67
11/14/2008	100	18.67
11/14/2008	100	18.68
11/14/2008	100	18.68
11/14/2008	100	18.685
11/14/2008	100	18.69
11/14/2008	100	18.69
11/14/2008	100	18.69
11/14/2008	100	18.7
11/14/2008	100	18.7
11/14/2008	100	18.7
11/14/2008	100	18.7
11/14/2008	100	18.7
11/14/2008	100	18.7
11/14/2008	100	18.7
11/14/2008	100	18.71
11/14/2008	100	18.71
11/14/2008	100	18.71
11/14/2008	100	18.71
11/14/2008	100	18.71
11/14/2008	100	18.71
11/14/2008	100	18.72
11/14/2008	100	18.72
11/14/2008	100	18.74
11/14/2008	100	18.74
11/14/2008	100	18.74
11/14/2008	100	18.76
11/14/2008	100	18.76
11/14/2008	100	18.765
11/14/2008	100	18.77
11/14/2008	100	18.77
11/14/2008	100	18.77
11/14/2008	100	18.82
11/14/2008	100	18.83
11/14/2008	100	19.3
11/14/2008	1,700	18.6645
11/14/2008	1,900	18.6645
11/14/2008	1,900	18.6645
11/14/2008	100	18.49
11/14/2008	2	18.74
11/14/2008	2	18.77
11/14/2008	6	18.94
11/14/2008	12	18.91
11/14/2008	12	18.91
11/14/2008	12	18.91
11/14/2008	12	18.91
11/14/2008	91	19.06
11/14/2008	94	19.29
11/14/2008	100	18.73
11/14/2008	100	18.73
11/14/2008	100	18.74
11/14/2008	100	18.74
11/14/2008	100	18.76
11/14/2008	100	18.77
11/14/2008	100	18.85
11/14/2008	100	18.86
11/14/2008	100	18.97
11/14/2008	100	19.05
11/14/2008	100	19.05
11/14/2008	100	19.14
11/14/2008	100	19.26
11/14/2008	200	18.84
11/14/2008	248	18.97
11/14/2008	300	18.92
11/14/2008	400	19.05
11/14/2008	471	19.14
11/14/2008	600	18.74
11/14/2008	1,238	18.76
11/17/2008	(200)	18.61
11/17/2008	(100)	18.61
11/17/2008	(100)	18.61
11/17/2008	(100)	18.61
11/17/2008	(100)	18.61
11/17/2008	(100)	18.61
11/17/2008	(100)	18.7
11/17/2008	(100)	18.9
11/17/2008	(100)	18.92
11/17/2008	(100)	18.93
11/17/2008	(100)	18.94
11/17/2008	(100)	18.94
11/17/2008	(100)	18.94
11/17/2008	(100)	18.94
11/17/2008	(100)	18.94
11/17/2008	(100)	18.95
11/17/2008	(100)	18.96
11/17/2008	(100)	18.98
11/17/2008	(100)	18.98
11/17/2008	(100)	18.99
11/17/2008	(100)	18.99
11/17/2008	(100)	18.99
11/17/2008	(100)	18.99
11/17/2008	(100)	18.99
11/17/2008	(100)	19
11/17/2008	(100)	19
11/17/2008	(100)	19
11/17/2008	90	18.92
11/17/2008	100	18.87
11/17/2008	300	18.9987
11/17/2008	600	18.9987
11/17/2008	(100)	18.89
11/17/2008	(100)	18.94
11/17/2008	(100)	18.99
11/17/2008	(100)	19
11/17/2008	(100)	19.01
11/17/2008	(100)	19.02
11/17/2008	(100)	19.03
11/17/2008	(100)	19.05
11/17/2008	(100)	19.05
11/17/2008	(100)	19.08
11/17/2008	38	19.08
11/17/2008	100	19.08
11/17/2008	100	18.72
11/17/2008	100	18.72
11/17/2008	100	18.75
11/17/2008	100	18.77
11/17/2008	100	18.77
11/17/2008	100	18.77
11/17/2008	100	18.77
11/17/2008	100	18.78
11/17/2008	100	18.78
11/17/2008	100	18.81
11/17/2008	200	18.77
11/17/2008	(329)	19.22
11/17/2008	(277)	19.23
11/17/2008	(100)	19.23
11/17/2008	(100)	19.23
11/17/2008	(100)	19.23
11/17/2008	(100)	19.24
11/17/2008	(100)	19.25
11/17/2008	(71)	19.22
11/17/2008	(23)	19.23
11/18/2008	(100)	18.2
11/18/2008	(100)	18.26
11/18/2008	(100)	18.27
11/18/2008	(100)	18.29
11/18/2008	(100)	18.34
11/18/2008	(100)	18.4
11/18/2008	(100)	18.42
11/18/2008	(100)	18.45
11/18/2008	(100)	18.46
11/18/2008	(100)	18.48
11/18/2008	(100)	18.49
11/18/2008	(100)	18.5
11/18/2008	(24)	18.36
11/18/2008	100	18.09
11/18/2008	100	18.32
11/18/2008	100	18.35
11/18/2008	100	18.4332
11/18/2008	100	18.4332
11/18/2008	100	18.47
11/18/2008	100	18.47
11/18/2008	100	18.49
11/18/2008	100	18.49
11/18/2008	(100)	17.96
11/18/2008	(100)	17.96
11/18/2008	(100)	17.98
11/18/2008	(100)	17.98
11/18/2008	(100)	17.98
11/18/2008	(100)	18
11/18/2008	(100)	18.08
11/18/2008	(100)	18.08
11/18/2008	(100)	18.08
11/18/2008	(100)	18.08
11/18/2008	(100)	18.15
11/18/2008	(100)	18.15
11/18/2008	(100)	18.15
11/18/2008	(100)	18.15
11/18/2008	(100)	18.2
11/18/2008	(100)	18.2
11/18/2008	(100)	18.23
11/18/2008	(100)	18.25
11/18/2008	(100)	18.25
11/18/2008	(100)	18.25
11/18/2008	(100)	18.3
11/18/2008	(100)	18.31
11/18/2008	(100)	18.33
11/18/2008	(100)	18.33
11/18/2008	(100)	18.34
11/18/2008	(100)	18.46
11/18/2008	(100)	18.51
11/18/2008	(100)	18.58
11/18/2008	(100)	18.62
11/18/2008	(100)	18.63
11/18/2008	(100)	18.64
11/18/2008	(100)	18.71
11/18/2008	(100)	18.73
11/18/2008	(100)	18.84
11/18/2008	(100)	18.86
11/18/2008	(94)	18.65
11/18/2008	(45)	17.96
11/18/2008	(30)	18.31
11/18/2008	(20)	18.34
11/18/2008	(6)	18.65
11/19/2008	200	17.5224
11/19/2008	100	17.36
11/19/2008	100	17.37
11/19/2008	(100)	17.24
11/19/2008	(100)	17.24
11/19/2008	(100)	17.54
11/19/2008	(92)	17.24
11/19/2008	(8)	17.24
11/19/2008	27	17.55
11/19/2008	73	17.55
11/19/2008	73	17.55
11/19/2008	83	17.55
11/19/2008	100	17.22
11/19/2008	100	17.22
11/19/2008	100	17.22
11/19/2008	100	17.23
11/19/2008	100	17.23
11/19/2008	100	17.23
11/19/2008	100	17.32
11/19/2008	100	17.32
11/19/2008	100	17.32
11/19/2008	100	17.38
11/19/2008	100	17.38
11/19/2008	100	17.38
11/19/2008	100	17.4
11/19/2008	100	17.4
11/19/2008	100	17.4
11/19/2008	100	17.41
11/19/2008	100	17.41
11/19/2008	100	17.42
11/19/2008	100	17.42
11/19/2008	100	17.43
11/19/2008	100	17.43
11/19/2008	100	17.43
11/19/2008	100	17.43
11/19/2008	100	17.43
11/19/2008	100	17.45
11/19/2008	100	17.5224
11/19/2008	100	17.55
11/19/2008	100	17.55
11/19/2008	100	17.55
11/19/2008	100	17.55
11/19/2008	100	17.55
11/19/2008	200	17.5224
11/19/2008	300	17.5224
11/19/2008	300	17.5224
11/19/2008	700	17.5224
11/19/2008	1,600	17.5224
11/19/2008	3,100	17.5224
11/19/2008	(100)	17.29
11/19/2008	(100)	17.35
11/19/2008	(100)	17.36
11/19/2008	(100)	17.42
11/19/2008	(100)	17.45
11/19/2008	(100)	17.48
11/19/2008	(100)	17.52
11/19/2008	(100)	17.61
11/19/2008	24	17.14
11/19/2008	25	17.08
11/19/2008	37	17.13
11/19/2008	37	17.14
11/19/2008	49	17.07
11/19/2008	63	17.14
11/19/2008	76	17.56
11/19/2008	82	17.08
11/19/2008	85	17.57
11/19/2008	100	17.08
11/19/2008	100	17.08
11/19/2008	100	17.08
11/19/2008	100	17.11
11/19/2008	100	17.14
11/19/2008	100	17.14
11/19/2008	100	17.16
11/19/2008	100	17.17
11/19/2008	100	17.21
11/19/2008	100	17.24
11/19/2008	100	17.24
11/19/2008	100	17.26
11/19/2008	100	17.26
11/19/2008	100	17.26
11/19/2008	100	17.26
11/19/2008	100	17.26
11/19/2008	100	17.26
11/19/2008	100	17.27
11/19/2008	100	17.28
11/19/2008	100	17.28
11/19/2008	100	17.28
11/19/2008	100	17.29
11/19/2008	100	17.3
11/19/2008	100	17.31
11/19/2008	100	17.32
11/19/2008	100	17.32
11/19/2008	100	17.33
11/19/2008	100	17.33
11/19/2008	100	17.33
11/19/2008	100	17.33
11/19/2008	100	17.34
11/19/2008	100	17.34
11/19/2008	100	17.34
11/19/2008	100	17.34
11/19/2008	100	17.35
11/19/2008	100	17.36
11/19/2008	100	17.37
11/19/2008	100	17.39
11/19/2008	100	17.39
11/19/2008	100	17.39
11/19/2008	100	17.39
11/19/2008	100	17.39
11/19/2008	100	17.39
11/19/2008	100	17.4
11/19/2008	100	17.4
11/19/2008	100	17.4
11/19/2008	100	17.4
11/19/2008	100	17.4
11/19/2008	100	17.4
11/19/2008	100	17.4
11/19/2008	100	17.42
11/19/2008	100	17.45
11/19/2008	100	17.45
11/19/2008	100	17.45
11/19/2008	100	17.45
11/19/2008	100	17.47
11/19/2008	100	17.48
11/19/2008	100	17.48
11/19/2008	100	17.48
11/19/2008	100	17.49
11/19/2008	100	17.49
11/19/2008	100	17.49
11/19/2008	100	17.49
11/19/2008	100	17.49
11/19/2008	100	17.49
11/19/2008	100	17.51
11/19/2008	100	17.51
11/19/2008	100	17.51
11/19/2008	100	17.51
11/19/2008	100	17.51
11/19/2008	100	17.53
11/19/2008	100	17.53
11/19/2008	100	17.53
11/19/2008	100	17.54
11/19/2008	100	17.54
11/19/2008	100	17.56
11/19/2008	100	17.56
11/19/2008	100	17.56
11/19/2008	100	17.56
11/19/2008	100	17.56
11/19/2008	100	17.56
11/19/2008	100	17.57
11/19/2008	100	17.57
11/19/2008	100	17.57
11/19/2008	100	17.57
11/19/2008	100	17.57
11/19/2008	100	17.57
11/19/2008	100	17.57
11/19/2008	100	17.57
11/19/2008	100	17.57
11/19/2008	100	17.57
11/19/2008	100	17.57
11/19/2008	100	17.57
11/19/2008	100	17.57
11/19/2008	100	17.57
11/19/2008	100	17.57
11/19/2008	100	17.58
11/19/2008	100	17.58
11/19/2008	100	17.59
11/19/2008	100	17.59
11/19/2008	100	17.59
11/19/2008	100	17.59
11/19/2008	100	17.59
11/19/2008	115	17.2
11/19/2008	134	17.49
11/19/2008	200	17.08
11/19/2008	200	17.13
11/19/2008	200	17.14
11/19/2008	200	17.21
11/19/2008	200	17.28
11/19/2008	200	17.33
11/19/2008	200	17.34
11/19/2008	200	17.34
11/19/2008	200	17.49
11/19/2008	200	17.49
11/19/2008	200	17.56
11/19/2008	244	17.46
11/19/2008	267	17.1
11/19/2008	300	17.49
11/19/2008	300	17.51
11/19/2008	347	17.2
11/19/2008	400	17.4
11/19/2008	400	17.45
11/19/2008	400	17.49
11/19/2008	400	17.51
11/19/2008	400	17.53
11/19/2008	400	17.57
11/19/2008	500	17.4
11/19/2008	608	17.49
11/19/2008	800	17.45
11/19/2008	800	17.57
11/19/2008	2,083	17.35
11/19/2008	3,124	17.62
11/20/2008	(500)	15.86
11/20/2008	(500)	16
11/20/2008	(200)	15.71
11/20/2008	(200)	15.71
11/20/2008	(200)	15.71
11/20/2008	(200)	15.91
11/20/2008	(200)	15.92
11/20/2008	(200)	15.93
11/20/2008	(200)	15.93
11/20/2008	(200)	15.93
11/20/2008	(200)	16
11/20/2008	(200)	16.02
11/20/2008	(200)	16.04
11/20/2008	(200)	16.04
11/20/2008	(200)	16.04
11/20/2008	(200)	16.23
11/20/2008	(200)	16.26
11/20/2008	(193)	15.94
11/20/2008	(165)	16.04
11/20/2008	(100)	15.71
11/20/2008	(100)	15.75
11/20/2008	(100)	15.86
11/20/2008	(100)	15.86
11/20/2008	(100)	15.89
11/20/2008	(100)	15.92
11/20/2008	(100)	15.93
11/20/2008	(100)	15.93
11/20/2008	(100)	15.93
11/20/2008	(100)	15.94
11/20/2008	(100)	15.94
11/20/2008	(100)	15.94
11/20/2008	(100)	15.94
11/20/2008	(100)	15.94
11/20/2008	(100)	16.02
11/20/2008	(100)	16.03
11/20/2008	(100)	16.04
11/20/2008	(100)	16.04
11/20/2008	(100)	16.04
11/20/2008	(100)	16.05
11/20/2008	(100)	16.06
11/20/2008	(100)	16.06
11/20/2008	(100)	16.06
11/20/2008	(100)	16.14
11/20/2008	(100)	16.15
11/20/2008	(100)	16.21
11/20/2008	(100)	16.23
11/20/2008	(100)	16.27
11/20/2008	(97)	16.04
11/20/2008	(63)	16.21
11/20/2008	(37)	16.21
11/20/2008	(35)	16.04
11/20/2008	(24)	15.98
11/20/2008	(11)	16.06
11/20/2008	(7)	15.94
11/20/2008	(3)	16.04
11/20/2008	1	15.66
11/20/2008	10	16.12
11/20/2008	99	15.66
11/20/2008	100	15.655
11/20/2008	100	15.6575
11/20/2008	100	15.6575
11/20/2008	100	15.66
11/20/2008	100	15.66
11/20/2008	100	15.83
11/20/2008	100	15.9
11/20/2008	100	15.94
11/20/2008	100	15.95
11/20/2008	100	16.05
11/20/2008	100	16.08
11/20/2008	100	16.13
11/20/2008	200	15.65
11/20/2008	(900)	16.0323
11/20/2008	(900)	16.0323
11/20/2008	(500)	16.0323
11/20/2008	(500)	16.0323
11/20/2008	(500)	16.16
11/20/2008	(360)	16.05
11/20/2008	(200)	16.0067
11/20/2008	(200)	16.01
11/20/2008	(200)	16.0323
11/20/2008	(200)	16.0323
11/20/2008	(100)	15.5
11/20/2008	(100)	15.94
11/20/2008	(100)	15.94
11/20/2008	(100)	16
11/20/2008	(100)	16
11/20/2008	(100)	16
11/20/2008	(100)	16
11/20/2008	(100)	16.02
11/20/2008	(100)	16.03
11/20/2008	(100)	16.03
11/20/2008	(100)	16.03
11/20/2008	(100)	16.03
11/20/2008	(100)	16.03
11/20/2008	(100)	16.03
11/20/2008	(100)	16.03
11/20/2008	(100)	16.0323
11/20/2008	(100)	16.04
11/20/2008	(100)	16.04
11/20/2008	(100)	16.04
11/20/2008	(100)	16.05
11/20/2008	(100)	16.12
11/20/2008	(100)	16.12
11/20/2008	(100)	16.13
11/20/2008	(100)	16.14
11/20/2008	(100)	16.14
11/20/2008	(100)	16.16
11/20/2008	(100)	16.16
11/20/2008	(100)	16.16
11/20/2008	(100)	16.16
11/20/2008	(100)	16.18
11/20/2008	(100)	16.21
11/20/2008	(100)	16.21
11/20/2008	(100)	16.22
11/20/2008	(100)	16.24
11/20/2008	(100)	16.24
11/20/2008	(100)	16.27
11/20/2008	(99)	15.47
11/20/2008	(93)	15.99
11/20/2008	(40)	16.05
11/20/2008	(40)	16.16
11/20/2008	(19)	16
11/20/2008	(7)	15.94
11/20/2008	100	17.95
11/21/2008	12	14.52
11/21/2008	100	13.81
11/21/2008	100	13.82
11/21/2008	100	13.85
11/21/2008	100	13.86
11/21/2008	100	13.86
11/21/2008	100	14.52
11/21/2008	100	14.52
11/21/2008	100	14.52
11/21/2008	100	13.62
11/21/2008	100	13.68
11/21/2008	100	13.68
11/21/2008	100	13.68
11/21/2008	100	13.75
11/21/2008	100	13.76
11/21/2008	100	13.78
11/21/2008	100	13.84
11/21/2008	100	13.9
11/21/2008	100	13.97
11/21/2008	100	14
11/21/2008	100	14.01
11/21/2008	100	14.01
11/21/2008	100	14.01
11/21/2008	100	14.02
11/21/2008	100	14.02
11/21/2008	100	14.02
11/21/2008	100	14.02
11/21/2008	100	14.06
11/21/2008	100	14.06
11/21/2008	100	14.06
11/21/2008	100	14.06
11/21/2008	100	14.07
11/21/2008	100	14.07
11/21/2008	100	14.07
11/21/2008	100	14.07
11/21/2008	100	14.07
11/21/2008	100	14.09
11/21/2008	100	14.1
11/21/2008	100	14.1
11/21/2008	100	14.105
11/21/2008	100	14.105
11/21/2008	100	14.11
11/21/2008	100	14.11
11/21/2008	100	14.11
11/21/2008	100	14.11
11/21/2008	100	14.11
11/21/2008	100	14.11
11/21/2008	100	14.11
11/21/2008	100	14.11
11/21/2008	100	14.11
11/21/2008	100	14.11
11/21/2008	100	14.11
11/21/2008	100	14.215
11/21/2008	100	14.23
11/21/2008	100	14.25
11/21/2008	100	14.25
11/21/2008	100	14.25
11/21/2008	100	14.25
11/21/2008	100	14.25
11/21/2008	100	14.26
11/21/2008	101	13.73
11/21/2008	200	13.71
11/21/2008	200	13.73
11/21/2008	200	13.73
11/21/2008	200	13.74
11/21/2008	200	13.84
11/21/2008	200	13.9
11/21/2008	200	14.06
11/21/2008	200	14.19
11/21/2008	200	14.24
11/21/2008	300	13.7
11/21/2008	300	13.72
11/21/2008	300	13.72
11/21/2008	300	13.72
11/21/2008	300	13.73
11/21/2008	300	13.76
11/21/2008	300	13.76
11/21/2008	300	13.83
11/21/2008	300	13.84
11/21/2008	300	13.98
11/21/2008	300	13.98
11/21/2008	(1,900)	14.249
11/21/2008	(1,000)	14.249
11/21/2008	(1,000)	14.249
11/21/2008	(1,000)	14.249
11/21/2008	(500)	14.249
11/21/2008	(500)	14.249
11/21/2008	(500)	14.249
11/21/2008	(300)	14.1165
11/21/2008	(300)	14.249
11/21/2008	(200)	14.249
11/21/2008	(200)	14.249
11/21/2008	(200)	14.49
11/21/2008	(100)	13.67
11/21/2008	(100)	13.67
11/21/2008	(100)	13.67
11/21/2008	(100)	13.67
11/21/2008	(100)	13.68
11/21/2008	(100)	13.68
11/21/2008	(100)	13.7
11/21/2008	(100)	13.72
11/21/2008	(100)	13.72
11/21/2008	(100)	13.72
11/21/2008	(100)	13.73
11/21/2008	(100)	13.76
11/21/2008	(100)	13.76
11/21/2008	(100)	13.76
11/21/2008	(100)	13.76
11/21/2008	(100)	13.76
11/21/2008	(100)	13.76
11/21/2008	(100)	13.76
11/21/2008	(100)	13.76
11/21/2008	(100)	13.76
11/21/2008	(100)	13.76
11/21/2008	(100)	13.76
11/21/2008	(100)	13.76
11/21/2008	(100)	13.76
11/21/2008	(100)	13.76
11/21/2008	(100)	13.76
11/21/2008	(100)	13.79
11/21/2008	(100)	13.79
11/21/2008	(100)	13.81
11/21/2008	(100)	13.81
11/21/2008	(100)	13.81
11/21/2008	(100)	13.81
11/21/2008	(100)	13.82
11/21/2008	(100)	13.82
11/21/2008	(100)	13.83
11/21/2008	(100)	13.83
11/21/2008	(100)	13.84
11/21/2008	(100)	13.84
11/21/2008	(100)	13.86
11/21/2008	(100)	13.91
11/21/2008	(100)	13.91
11/21/2008	(100)	13.91
11/21/2008	(100)	13.91
11/21/2008	(100)	13.93
11/21/2008	(100)	14.02
11/21/2008	(100)	14.05
11/21/2008	(100)	14.05
11/21/2008	(100)	14.05
11/21/2008	(100)	14.05
11/21/2008	(100)	14.05
11/21/2008	(100)	14.0509
11/21/2008	(100)	14.06
11/21/2008	(100)	14.06
11/21/2008	(100)	14.1
11/21/2008	(100)	14.1
11/21/2008	(100)	14.1
11/21/2008	(100)	14.1
11/21/2008	(100)	14.12
11/21/2008	(100)	14.12
11/21/2008	(100)	14.14
11/21/2008	(100)	14.15
11/21/2008	(100)	14.15
11/21/2008	(100)	14.15
11/21/2008	(100)	14.249
11/21/2008	(100)	14.249
11/21/2008	(100)	14.249
11/21/2008	(100)	14.249
11/21/2008	(100)	14.37
11/21/2008	(100)	14.39
11/21/2008	(100)	14.49
11/21/2008	(100)	14.49
11/21/2008	(100)	14.49
11/21/2008	(100)	14.49
11/21/2008	(100)	14.49
11/21/2008	(100)	14.52
11/21/2008	(100)	14.52
11/21/2008	(100)	14.52
11/21/2008	(100)	14.52
11/21/2008	(100)	14.52
11/21/2008	(100)	14.59
11/21/2008	(100)	15.51
11/21/2008	(100)	16.12
11/21/2008	(95)	13.76
11/21/2008	(88)	14.52
11/21/2008	(72)	13.82
11/21/2008	(72)	13.83
11/21/2008	(47)	14.12
11/21/2008	(28)	13.82
11/21/2008	(900)	14.43
11/21/2008	(200)	14.06
11/21/2008	(200)	14.35
11/21/2008	(200)	14.49
11/21/2008	(200)	14.5
11/21/2008	(100)	14.02
11/21/2008	(100)	14.02
11/21/2008	(100)	14.11
11/21/2008	(100)	14.12
11/21/2008	(100)	14.12
11/21/2008	(100)	14.14
11/21/2008	(100)	14.17
11/21/2008	(100)	14.17
11/21/2008	(100)	14.17
11/21/2008	(100)	14.17
11/21/2008	(100)	14.28
11/21/2008	(100)	14.28
11/21/2008	(100)	14.28
11/21/2008	(100)	14.28
11/21/2008	(100)	14.28
11/21/2008	(100)	14.35
11/21/2008	(100)	14.35
11/21/2008	(100)	14.35
11/21/2008	(100)	14.36
11/21/2008	(100)	14.36
11/21/2008	(100)	14.37
11/21/2008	(100)	14.37
11/21/2008	(100)	14.37
11/21/2008	(100)	14.37
11/21/2008	(100)	14.4
11/21/2008	(100)	14.43
11/21/2008	(100)	14.43
11/21/2008	(100)	14.44
11/21/2008	(100)	14.45
11/21/2008	(100)	14.45
11/21/2008	(100)	14.45
11/21/2008	(100)	14.49
11/21/2008	(100)	14.53
11/21/2008	(100)	14.53
11/21/2008	(100)	14.53
11/21/2008	(100)	14.53
11/21/2008	(100)	14.59
11/21/2008	(100)	14.59
11/21/2008	(100)	14.59
11/21/2008	(100)	14.59
11/21/2008	(88)	14.49
11/21/2008	(73)	14.37
11/21/2008	(69)	14.45
11/21/2008	(67)	14.14
11/21/2008	(58)	14.37
11/21/2008	(2)	14.28
11/24/2008	(600)	14.4583
11/24/2008	(170)	15.43
11/24/2008	(125)	15.43
11/24/2008	(100)	15.13
11/24/2008	(100)	15.13
11/24/2008	(100)	15.13
11/24/2008	(100)	15.3
11/24/2008	(100)	15.3
11/24/2008	(100)	15.36
11/24/2008	(100)	15.43
11/24/2008	(92)	15.36
11/24/2008	(76)	15.38
11/24/2008	(30)	15.43
11/24/2008	(24)	15.38
11/24/2008	(8)	15.36
11/24/2008	(2,100)	14.4583
11/24/2008	(1,900)	14.4583
11/24/2008	(1,000)	14.4583
11/24/2008	(500)	14.4583
11/24/2008	(500)	14.4583
11/24/2008	(300)	14.4583
11/24/2008	(200)	14.4583
11/24/2008	(200)	14.4583
11/24/2008	(100)	13.82
11/24/2008	(100)	13.92
11/24/2008	(100)	14.07
11/24/2008	(100)	14.085
11/24/2008	(100)	14.11
11/24/2008	(100)	14.15
11/24/2008	(100)	14.17
11/24/2008	(100)	14.24
11/24/2008	(100)	14.29
11/24/2008	(100)	14.3
11/24/2008	(100)	14.4583
11/24/2008	(100)	14.4583
11/24/2008	(100)	14.84
11/24/2008	(100)	14.865
11/24/2008	(100)	15
11/24/2008	(100)	15
11/24/2008	(100)	15
11/24/2008	(100)	15
11/24/2008	(100)	15
11/24/2008	(100)	15
11/24/2008	(100)	15.2
11/24/2008	(100)	15.24
11/24/2008	(100)	15.25
11/24/2008	(100)	15.4
11/24/2008	(72)	15.3
11/24/2008	(2)	14.06
11/25/2008	200	15.4204
11/25/2008	400	15.4204
11/25/2008	2	14.95
11/25/2008	22	14.95
11/25/2008	48	14.95
11/25/2008	69	14.95
11/25/2008	73	14.95
11/25/2008	86	14.95
11/25/2008	100	14.87
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.89
11/25/2008	100	14.89
11/25/2008	100	14.91
11/25/2008	100	14.93
11/25/2008	100	14.94
11/25/2008	100	14.94
11/25/2008	100	14.95
11/25/2008	100	14.95
11/25/2008	100	14.95
11/25/2008	100	14.95
11/25/2008	100	15.02
11/25/2008	100	15.06
11/25/2008	100	15.09
11/25/2008	100	15.13
11/25/2008	100	15.17
11/25/2008	100	15.23
11/25/2008	100	15.26
11/25/2008	171	14.89
11/25/2008	200	14.89
11/25/2008	200	14.91
11/25/2008	200	14.93
11/25/2008	200	14.93
11/25/2008	200	14.95
11/25/2008	300	14.91
11/25/2008	27	14.88
11/25/2008	73	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.88
11/25/2008	100	14.89
11/25/2008	100	14.89
11/25/2008	100	14.89
11/25/2008	100	14.91
11/25/2008	100	14.955
11/25/2008	(1,000)	15.4204
11/25/2008	(800)	15.4204
11/25/2008	(700)	15.4204
11/25/2008	(600)	15.4204
11/25/2008	(500)	15.4204
11/25/2008	(400)	15.4204
11/25/2008	(400)	15.4204
11/25/2008	(300)	15.4204
11/25/2008	(300)	15.4204
11/25/2008	(300)	15.4204
11/25/2008	(200)	15.4204
11/25/2008	(200)	15.4204
11/25/2008	(200)	15.4204
11/25/2008	(200)	15.4204
11/25/2008	(100)	14.8
11/25/2008	(100)	14.91
11/25/2008	(100)	14.93
11/25/2008	(100)	14.93
11/25/2008	(100)	14.94
11/25/2008	(100)	15.15
11/25/2008	(100)	15.28
11/25/2008	(100)	15.31
11/25/2008	(100)	15.32
11/25/2008	(100)	15.328
11/25/2008	(100)	15.34
11/25/2008	(100)	15.34
11/25/2008	(100)	15.34
11/25/2008	(100)	15.36
11/25/2008	(100)	15.36
11/25/2008	(100)	15.36
11/25/2008	(100)	15.36
11/25/2008	(100)	15.36
11/25/2008	(100)	15.36
11/25/2008	(100)	15.36
11/25/2008	(100)	15.36
11/25/2008	(100)	15.4
11/25/2008	(100)	15.4
11/25/2008	(100)	15.4085
11/25/2008	(100)	15.41
11/25/2008	(100)	15.42
11/25/2008	(100)	15.42
11/25/2008	(100)	15.4204
11/25/2008	(100)	15.4204
11/25/2008	(100)	15.4204
11/25/2008	(100)	15.4204
11/25/2008	(100)	15.4204
11/25/2008	(100)	15.4204
11/25/2008	(100)	15.43
11/25/2008	(100)	15.43
11/25/2008	(100)	15.43
11/25/2008	(100)	15.43
11/25/2008	(100)	15.43
11/25/2008	(100)	15.43
11/25/2008	(100)	15.43
11/25/2008	(100)	15.43
11/25/2008	(100)	15.43
11/25/2008	(100)	15.43
11/25/2008	(100)	15.43
11/25/2008	(100)	15.43
11/25/2008	(100)	15.44
11/25/2008	(100)	15.45
11/25/2008	(100)	15.45
11/25/2008	(100)	15.46
11/25/2008	(100)	15.47
11/25/2008	(100)	15.5
11/25/2008	(100)	15.51
11/25/2008	(100)	15.51
11/25/2008	(100)	15.51
11/25/2008	(100)	15.51
11/25/2008	(100)	15.52
11/25/2008	(100)	15.52
11/25/2008	(100)	15.53
11/25/2008	(100)	15.53
11/25/2008	(100)	15.53
11/25/2008	(100)	15.62
11/25/2008	(100)	15.68
11/25/2008	(100)	15.68
11/25/2008	(100)	15.69
11/25/2008	(100)	15.69
11/25/2008	(100)	15.83
11/25/2008	(64)	15.46
11/25/2008	(63)	15.52
11/25/2008	(63)	15.59
11/25/2008	(53)	15.45
11/25/2008	(53)	15.46
11/25/2008	(47)	15.45
11/25/2008	(47)	15.46
11/25/2008	(37)	15.56
11/25/2008	(37)	15.59
11/25/2008	(36)	15.34
11/25/2008	(12)	15.65
11/25/2008	(2)	15.75
11/26/2008	(400)	15.3403
11/26/2008	(100)	15.76
11/26/2008	(100)	15.76
11/26/2008	(64)	15.67
11/26/2008	(36)	15.67
11/26/2008	2	14.93
11/26/2008	36	15.38
11/26/2008	64	15.38
11/26/2008	64	15.67
11/26/2008	100	14.96
11/26/2008	100	14.96
11/26/2008	100	14.99
11/26/2008	100	14.99
11/26/2008	100	15.07
11/26/2008	100	15.07
11/26/2008	100	15.08
11/26/2008	100	15.13
11/26/2008	100	15.23
11/26/2008	100	15.23
11/26/2008	100	15.25
11/26/2008	100	15.26
11/26/2008	100	15.26
11/26/2008	100	15.27
11/26/2008	100	15.29
11/26/2008	100	15.29
11/26/2008	100	15.29
11/26/2008	100	15.29
11/26/2008	100	15.29
11/26/2008	100	15.29
11/26/2008	100	15.38
11/26/2008	100	15.38
11/26/2008	100	15.39
11/26/2008	100	15.39
11/26/2008	100	15.42
11/26/2008	100	15.42
11/26/2008	100	15.42
11/26/2008	100	15.42
11/26/2008	100	15.43
11/26/2008	100	15.61
11/26/2008	100	15.61
11/26/2008	100	15.61
11/26/2008	100	15.61
11/26/2008	100	15.74
11/26/2008	100	15.74
11/26/2008	100	15.74
11/26/2008	200	15.29
11/26/2008	200	15.38
11/26/2008	(700)	15.3403
11/26/2008	(400)	15.3403
11/26/2008	(200)	15.3403
11/26/2008	(100)	14.97
11/26/2008	(100)	15.09
11/26/2008	(100)	15.3403
11/26/2008	(100)	15.3403
11/26/2008	(100)	15.3403
11/26/2008	(100)	15.76
11/26/2008	(100)	15.76
11/26/2008	(100)	15.76
11/26/2008	(100)	15.76
11/26/2008	(100)	15.76
11/26/2008	(100)	15.76
11/28/2008	(300)	15.9
11/28/2008	(300)	15.9914
11/28/2008	(200)	15.91
11/28/2008	(200)	15.95
11/28/2008	(100)	15.87
11/28/2008	(100)	15.91
11/28/2008	(100)	15.91
11/28/2008	(100)	15.91
11/28/2008	(100)	15.91
11/28/2008	(100)	15.96
11/28/2008	(100)	15.96
11/28/2008	(100)	15.98
11/28/2008	(100)	15.98
11/28/2008	(100)	15.98
11/28/2008	(100)	15.98
11/28/2008	(100)	15.98
11/28/2008	(100)	16
11/28/2008	(100)	16
11/28/2008	(100)	16
11/28/2008	(100)	16
11/28/2008	(100)	16.01
11/28/2008	(100)	16.02
11/28/2008	(100)	16.02
11/28/2008	(100)	16.03
11/28/2008	(100)	16.05
11/28/2008	(100)	16.055
11/28/2008	(100)	16.06
11/28/2008	(74)	16.01
11/28/2008	(56)	15.91
11/28/2008	(56)	15.91
11/28/2008	(44)	15.91
11/28/2008	(44)	15.91
11/28/2008	(40)	16.01
11/28/2008	(15)	15.97
11/28/2008	(200)	16.09
11/28/2008	(100)	16
11/28/2008	(100)	16
11/28/2008	(100)	16.09
11/28/2008	(100)	16.11
11/28/2008	(100)	16.11
11/28/2008	(62)	16.11
11/28/2008	(38)	16.11
12/1/2008	21	14.18
12/1/2008	27	13.97
12/1/2008	33	14.81
12/1/2008	67	14.81
12/1/2008	73	13.97
12/1/2008	73	13.97
12/1/2008	79	14.18
12/1/2008	86	14.43
12/1/2008	100	13.97
12/1/2008	100	14.18
12/1/2008	100	14.18
12/1/2008	100	14.19
12/1/2008	100	14.2
12/1/2008	100	14.2
12/1/2008	100	14.36
12/1/2008	100	14.42
12/1/2008	100	14.5
12/1/2008	100	14.5
12/1/2008	100	14.51
12/1/2008	100	14.53
12/1/2008	100	14.55
12/1/2008	100	14.61
12/1/2008	100	14.79
12/1/2008	100	14.79
12/1/2008	100	14.89
12/1/2008	100	14.95
12/1/2008	100	14.95
12/1/2008	100	14.97
12/1/2008	100	14.97
12/1/2008	100	15.1
12/1/2008	114	14.82
12/1/2008	127	13.97
12/1/2008	(100)	14.97
12/1/2008	(100)	15.1
12/1/2008	(100)	15.155
12/1/2008	(100)	15.37
12/1/2008	(100)	15.37
12/1/2008	(100)	15.45
12/1/2008	(100)	15.89
12/1/2008	(94)	14.45
12/1/2008	(6)	14.45
12/1/2008	1	15.85
12/1/2008	1	15.93
12/1/2008	4	15.24
12/1/2008	25	15.93
12/1/2008	39	14.83
12/1/2008	61	14.83
12/1/2008	67	15.06
12/1/2008	100	14.83
12/1/2008	100	15.155
12/1/2008	100	15.2
12/1/2008	100	15.32
12/1/2008	100	15.42
12/1/2008	100	15.45
12/1/2008	100	15.48
12/1/2008	100	15.62
12/1/2008	100	15.62
12/1/2008	100	15.82
12/1/2008	100	15.86
12/1/2008	100	15.86
12/1/2008	100	15.87
12/1/2008	100	15.88
12/1/2008	100	15.89
12/1/2008	100	15.93
12/1/2008	102	15.48
12/1/2008	200	14.18
12/1/2008	200	15.59
12/1/2008	200	15.61
12/1/2008	200	15.64
12/1/2008	(900)	15.1296
12/1/2008	(500)	15.1296
12/1/2008	(500)	15.1296
12/1/2008	(300)	15.1296
12/1/2008	(200)	14.97
12/1/2008	(200)	15.1296
12/1/2008	(100)	14.62
12/1/2008	(100)	14.77
12/1/2008	(100)	14.93
12/1/2008	(100)	14.94
12/1/2008	(100)	14.95
12/1/2008	(100)	14.95
12/1/2008	(100)	14.97
12/1/2008	(100)	14.97
12/1/2008	(100)	14.97
12/1/2008	(100)	14.97
12/1/2008	(100)	15.09
12/1/2008	(100)	15.0933
12/1/2008	(100)	15.1296
12/1/2008	(100)	15.1296
12/1/2008	(100)	15.1296
12/1/2008	(100)	15.14
12/1/2008	(66)	15.05
12/1/2008	(34)	15.05
12/1/2008	(2)	14.98
12/2/2008	100	14.03
12/2/2008	2	13.53
12/2/2008	2	13.62
12/2/2008	2	13.63
12/2/2008	2	13.75
12/2/2008	8	14
12/2/2008	96	13.8
12/2/2008	98	13.63
12/2/2008	98	13.75
12/2/2008	100	13.65
12/2/2008	100	13.69
12/2/2008	100	13.7
12/2/2008	100	13.72
12/2/2008	100	13.72
12/2/2008	100	13.74
12/2/2008	100	13.74
12/2/2008	100	13.75
12/2/2008	100	13.79
12/2/2008	100	13.8
12/2/2008	100	13.8
12/2/2008	100	13.8
12/2/2008	100	13.8
12/2/2008	100	13.85
12/2/2008	100	13.85
12/2/2008	100	13.86
12/2/2008	100	13.86
12/2/2008	100	13.86
12/2/2008	100	13.9
12/2/2008	100	13.9
12/2/2008	100	13.91
12/2/2008	100	13.93
12/2/2008	100	13.93
12/2/2008	100	13.94
12/2/2008	100	13.94
12/2/2008	100	13.98
12/2/2008	100	13.98
12/2/2008	100	13.98
12/2/2008	100	13.98
12/2/2008	100	14
12/2/2008	100	14
12/2/2008	200	13.69
12/2/2008	200	13.7
12/2/2008	200	13.77
12/2/2008	200	13.91
12/2/2008	200	13.96
12/2/2008	292	14
12/2/2008	900	14
12/2/2008	(100)	13.69
12/2/2008	(100)	13.71
12/2/2008	(100)	13.78
12/2/2008	(100)	13.86
12/2/2008	(100)	14
12/2/2008	(100)	14.27
12/2/2008	36	13.94
12/2/2008	100	13.88
12/2/2008	100	13.88
12/2/2008	100	13.89
12/2/2008	100	13.89
12/2/2008	100	13.95
12/2/2008	100	13.95
12/2/2008	100	13.96
12/2/2008	200	13.99
12/2/2008	(1,500)	14.03
12/2/2008	(1,500)	14.03
12/2/2008	(1,400)	14.03
12/2/2008	(1,000)	14.03
12/2/2008	(200)	13.7
12/2/2008	(100)	13.59
12/2/2008	(100)	13.69
12/2/2008	(100)	13.69
12/2/2008	(100)	13.69
12/2/2008	(100)	13.69
12/2/2008	(100)	13.69
12/2/2008	(100)	13.69
12/2/2008	(100)	13.69
12/2/2008	(100)	13.69
12/2/2008	(100)	13.69
12/2/2008	(100)	13.69
12/2/2008	(100)	13.69
12/2/2008	(100)	13.69
12/2/2008	(100)	13.69
12/2/2008	(100)	13.69
12/2/2008	(100)	13.69
12/2/2008	(100)	13.7
12/2/2008	(100)	13.7
12/2/2008	(100)	13.7
12/2/2008	(100)	13.72
12/2/2008	(100)	13.73
12/2/2008	(100)	13.73
12/2/2008	(100)	13.73
12/2/2008	(100)	13.73
12/2/2008	(100)	13.73
12/2/2008	(100)	13.76
12/2/2008	(100)	13.76
12/2/2008	(100)	13.76
12/2/2008	(100)	13.76
12/2/2008	(100)	13.76
12/2/2008	(100)	13.76
12/2/2008	(100)	13.77
12/2/2008	(100)	13.78
12/2/2008	(100)	13.78
12/2/2008	(100)	13.8
12/2/2008	(100)	13.81
12/2/2008	(100)	13.81
12/2/2008	(100)	13.82
12/2/2008	(100)	13.82
12/2/2008	(100)	13.82
12/2/2008	(100)	13.84
12/2/2008	(100)	13.84
12/2/2008	(100)	13.85
12/2/2008	(100)	13.86
12/2/2008	(100)	13.87
12/2/2008	(100)	13.87
12/2/2008	(100)	13.87
12/2/2008	(100)	13.87
12/2/2008	(100)	13.88
12/2/2008	(100)	13.89
12/2/2008	(100)	13.89
12/2/2008	(100)	13.91
12/2/2008	(100)	13.93
12/2/2008	(100)	13.94
12/2/2008	(100)	13.94
12/2/2008	(100)	13.94
12/2/2008	(100)	13.95
12/2/2008	(100)	13.95
12/2/2008	(100)	13.97
12/2/2008	(100)	13.97
12/2/2008	(100)	13.98
12/2/2008	(100)	13.98
12/2/2008	(100)	14
12/2/2008	(100)	14
12/2/2008	(100)	14
12/2/2008	(100)	14.03
12/2/2008	(100)	14.05
12/2/2008	(100)	14.05
12/2/2008	(100)	14.06
12/2/2008	(100)	14.08
12/2/2008	(100)	14.08
12/2/2008	(100)	14.08
12/2/2008	(100)	14.1
12/2/2008	(100)	14.1
12/2/2008	(100)	14.15
12/2/2008	(100)	14.15
12/2/2008	(100)	14.16
12/2/2008	(100)	14.16
12/2/2008	(100)	14.16
12/2/2008	(100)	14.16
12/2/2008	(100)	14.16
12/2/2008	(100)	14.16
12/2/2008	(100)	14.16
12/2/2008	(100)	14.18
12/2/2008	(100)	14.18
12/2/2008	(100)	14.18
12/2/2008	(100)	14.19
12/2/2008	(100)	14.19
12/2/2008	(100)	14.19
12/2/2008	(100)	14.19
12/2/2008	(100)	14.2
12/2/2008	(100)	14.24
12/2/2008	(100)	14.24
12/2/2008	(100)	14.31
12/2/2008	(100)	14.32
12/2/2008	(89)	13.76
12/2/2008	(84)	14
12/2/2008	(70)	13.73
12/2/2008	(56)	14.11
12/2/2008	(44)	14.1
12/2/2008	(30)	13.73
12/2/2008	(24)	14.06
12/2/2008	(10)	13.83
12/2/2008	(2)	13.73
12/2/2008	(2)	13.86
12/2/2008	(2)	13.98
12/3/2008	(100)	13.8811
12/3/2008	84	13.9
12/3/2008	100	13.79
12/3/2008	100	13.83
12/3/2008	100	13.9
12/3/2008	100	13.93
12/3/2008	100	13.95
12/3/2008	100	13.95
12/3/2008	100	13.95
12/3/2008	100	13.95
12/3/2008	200	13.9
12/3/2008	200	13.95
12/3/2008	200	13.95
12/3/2008	216	13.9
12/3/2008	400	13.93
12/3/2008	400	13.93
12/3/2008	(100)	13.72
12/3/2008	(100)	13.9
12/3/2008	(100)	13.95
12/3/2008	(80)	13.74
12/3/2008	(69)	14
12/3/2008	(62)	13.95
12/3/2008	(50)	13.74
12/3/2008	(50)	13.78
12/3/2008	(38)	13.95
12/3/2008	(31)	14
12/3/2008	(20)	13.74
12/3/2008	5	13.77
12/3/2008	95	13.77
12/3/2008	100	13.75
12/3/2008	100	13.77
12/3/2008	100	13.77
12/3/2008	100	13.81
12/3/2008	100	13.8811
12/3/2008	100	13.8811
12/3/2008	100	13.8837
12/3/2008	100	13.8837
12/3/2008	100	13.95
12/3/2008	100	13.98
12/3/2008	100	13.99
12/3/2008	200	13.8811
12/3/2008	200	13.8811
12/3/2008	400	13.8811
12/3/2008	400	13.8811
12/3/2008	800	13.8811
12/3/2008	(100)	13.56
12/3/2008	(100)	13.65
12/3/2008	(100)	13.67
12/3/2008	(100)	13.76
12/3/2008	(100)	13.87
12/3/2008	(100)	13.87
12/3/2008	(100)	13.88
12/3/2008	(100)	13.88
12/3/2008	(100)	13.89
12/3/2008	(100)	13.89
12/3/2008	(100)	13.89
12/3/2008	(100)	13.89
12/3/2008	(100)	13.89
12/3/2008	(100)	13.91
12/3/2008	(100)	13.95
12/3/2008	(73)	13.87
12/3/2008	(24)	13.65
12/3/2008	20	13.75
12/3/2008	28	13.93
12/3/2008	100	13.74
12/3/2008	100	13.74
12/3/2008	100	13.78
12/3/2008	100	13.78
12/3/2008	100	13.95
12/3/2008	100	13.95
12/3/2008	192	13.98
12/3/2008	200	13.51
12/3/2008	200	13.57
12/3/2008	200	13.65
12/3/2008	200	13.66
12/3/2008	200	13.68
12/3/2008	200	13.76
12/3/2008	200	13.77
12/3/2008	200	13.82
12/3/2008	200	13.82
12/3/2008	200	13.87
12/3/2008	200	13.89
12/3/2008	200	13.9
12/3/2008	200	13.9
12/3/2008	200	13.9
12/3/2008	200	13.92
12/3/2008	200	13.93
12/3/2008	200	13.95
12/3/2008	200	13.96
12/3/2008	200	13.98
12/3/2008	200	13.98
12/3/2008	200	14
12/3/2008	272	13.93
12/3/2008	300	13.9
12/3/2008	400	13.94
12/4/2008	20	13.17
12/4/2008	100	13.32
12/4/2008	100	13.34
12/4/2008	580	13.17
12/4/2008	(100)	13.43
12/4/2008	(100)	13.51
12/4/2008	(100)	13.78
12/4/2008	(100)	13.79
12/4/2008	(97)	13.51
12/4/2008	(3)	13.51
12/4/2008	2	13.09
12/4/2008	17	13.08
12/4/2008	22	13.45
12/4/2008	25	13.09
12/4/2008	25	13.09
12/4/2008	25	13.09
12/4/2008	28	13.08
12/4/2008	50	13.09
12/4/2008	64	13.4
12/4/2008	78	13.41
12/4/2008	98	13.09
12/4/2008	100	13.09
12/4/2008	100	13.09
12/4/2008	100	13.1
12/4/2008	100	13.1
12/4/2008	100	13.1
12/4/2008	100	13.1
12/4/2008	100	13.1
12/4/2008	100	13.1
12/4/2008	100	13.1
12/4/2008	100	13.1
12/4/2008	100	13.1
12/4/2008	100	13.13
12/4/2008	100	13.13
12/4/2008	100	13.16
12/4/2008	100	13.16
12/4/2008	100	13.16
12/4/2008	100	13.35
12/4/2008	100	13.35
12/4/2008	100	13.37
12/4/2008	100	13.4
12/4/2008	100	13.4
12/4/2008	100	13.4
12/4/2008	100	13.4
12/4/2008	100	13.4
12/4/2008	100	13.41
12/4/2008	100	13.41
12/4/2008	100	13.41
12/4/2008	100	13.41
12/4/2008	100	13.41
12/4/2008	100	13.41
12/4/2008	100	13.42
12/4/2008	100	13.42
12/4/2008	100	13.4493
12/4/2008	100	13.45
12/4/2008	100	13.4557
12/4/2008	200	13.4352
12/4/2008	200	13.4557
12/4/2008	(200)	13.86
12/4/2008	(100)	13.05
12/4/2008	(100)	13.12
12/4/2008	(100)	13.33
12/4/2008	(100)	13.355
12/4/2008	(100)	13.38
12/4/2008	(100)	13.39
12/4/2008	(100)	13.43
12/4/2008	(100)	13.48
12/4/2008	(100)	13.5
12/4/2008	(100)	13.5
12/4/2008	(100)	13.5
12/4/2008	(100)	13.51
12/4/2008	(100)	13.51
12/4/2008	(100)	13.52
12/4/2008	(100)	13.52
12/4/2008	(100)	13.53
12/4/2008	(100)	13.56
12/4/2008	(100)	13.6
12/4/2008	(100)	13.8
12/4/2008	(100)	13.8
12/4/2008	(100)	13.86
12/4/2008	(89)	13.45
12/4/2008	(54)	13.8
12/4/2008	(15)	13.51
12/4/2008	(2)	13.58
12/4/2008	3	13.54
12/4/2008	31	13.45
12/4/2008	91	13.48
12/4/2008	97	13.54
12/4/2008	100	13.09
12/4/2008	100	13.09
12/4/2008	100	13.36
12/4/2008	100	13.37
12/4/2008	100	13.39
12/4/2008	100	13.39
12/4/2008	100	13.4
12/4/2008	100	13.4
12/4/2008	100	13.54
12/4/2008	100	13.78
12/4/2008	100	13.78
12/4/2008	100	13.84
12/4/2008	100	13.84
12/4/2008	100	13.85
12/4/2008	100	13.85
12/4/2008	110	13.01
12/4/2008	138	13.83
12/4/2008	169	13.47
12/4/2008	173	13.82
12/4/2008	200	13.32
12/4/2008	200	13.41
12/4/2008	200	13.72
12/4/2008	200	13.8
12/4/2008	200	13.81
12/4/2008	200	13.83
12/4/2008	200	13.84
12/4/2008	200	13.86
12/5/2008	100	12.3379
12/5/2008	6	12.55
12/5/2008	67	12.48
12/5/2008	70	12.5
12/5/2008	94	12.55
12/5/2008	100	12.26
12/5/2008	100	12.27
12/5/2008	100	12.28
12/5/2008	100	12.28
12/5/2008	100	12.29
12/5/2008	100	12.29
12/5/2008	100	12.3
12/5/2008	100	12.31
12/5/2008	100	12.33
12/5/2008	100	12.33
12/5/2008	100	12.35
12/5/2008	100	12.35
12/5/2008	100	12.36
12/5/2008	100	12.37
12/5/2008	100	12.37
12/5/2008	100	12.38
12/5/2008	100	12.38
12/5/2008	100	12.39
12/5/2008	100	12.4
12/5/2008	100	12.4
12/5/2008	100	12.42
12/5/2008	100	12.45
12/5/2008	100	12.46
12/5/2008	100	12.47
12/5/2008	100	12.47
12/5/2008	100	12.48
12/5/2008	100	12.48
12/5/2008	100	12.48
12/5/2008	100	12.48
12/5/2008	100	12.48
12/5/2008	100	12.48
12/5/2008	100	12.49
12/5/2008	100	12.49
12/5/2008	100	12.55
12/5/2008	200	12.46
12/5/2008	200	12.54
12/5/2008	200	12.55
12/5/2008	(100)	12.19
12/5/2008	(100)	12.2
12/5/2008	(100)	12.225
12/5/2008	(100)	12.34
12/5/2008	(100)	12.35
12/5/2008	(100)	12.42
12/5/2008	(100)	12.46
12/5/2008	(100)	12.56
12/5/2008	100	12.27
12/5/2008	100	12.5
12/5/2008	(2,600)	12.3379
12/5/2008	(2,600)	12.3379
12/5/2008	(300)	12.23
12/5/2008	(300)	12.27
12/5/2008	(300)	12.27
12/5/2008	(200)	12.23
12/5/2008	(200)	12.43
12/5/2008	(200)	12.43
12/5/2008	(200)	12.43
12/5/2008	(100)	12.1
12/5/2008	(100)	12.1
12/5/2008	(100)	12.1
12/5/2008	(100)	12.1
12/5/2008	(100)	12.1
12/5/2008	(100)	12.11
12/5/2008	(100)	12.11
12/5/2008	(100)	12.11
12/5/2008	(100)	12.11
12/5/2008	(100)	12.11
12/5/2008	(100)	12.11
12/5/2008	(100)	12.13
12/5/2008	(100)	12.13
12/5/2008	(100)	12.13
12/5/2008	(100)	12.13
12/5/2008	(100)	12.15
12/5/2008	(100)	12.15
12/5/2008	(100)	12.15
12/5/2008	(100)	12.16
12/5/2008	(100)	12.17
12/5/2008	(100)	12.17
12/5/2008	(100)	12.17
12/5/2008	(100)	12.2
12/5/2008	(100)	12.2
12/5/2008	(100)	12.2
12/5/2008	(100)	12.2
12/5/2008	(100)	12.21
12/5/2008	(100)	12.22
12/5/2008	(100)	12.22
12/5/2008	(100)	12.22
12/5/2008	(100)	12.22
12/5/2008	(100)	12.22
12/5/2008	(100)	12.22
12/5/2008	(100)	12.22
12/5/2008	(100)	12.22
12/5/2008	(100)	12.22
12/5/2008	(100)	12.23
12/5/2008	(100)	12.23
12/5/2008	(100)	12.27
12/5/2008	(100)	12.27
12/5/2008	(100)	12.27
12/5/2008	(100)	12.27
12/5/2008	(100)	12.27
12/5/2008	(100)	12.27
12/5/2008	(100)	12.27
12/5/2008	(100)	12.27
12/5/2008	(100)	12.27
12/5/2008	(100)	12.28
12/5/2008	(100)	12.33
12/5/2008	(100)	12.3379
12/5/2008	(100)	12.35
12/5/2008	(100)	12.36
12/5/2008	(100)	12.38
12/5/2008	(100)	12.4
12/5/2008	(100)	12.43
12/5/2008	(100)	12.43
12/5/2008	(100)	12.43
12/5/2008	(100)	12.43
12/5/2008	(100)	12.43
12/5/2008	(100)	12.47
12/5/2008	(100)	12.47
12/5/2008	(100)	12.48
12/5/2008	(100)	12.48
12/5/2008	(100)	12.48
12/5/2008	(100)	12.48
12/5/2008	(100)	12.485
12/5/2008	(100)	12.49
12/5/2008	(100)	12.49
12/5/2008	(100)	12.5
12/5/2008	(100)	12.59
12/5/2008	(100)	12.6
12/5/2008	(100)	12.62
12/5/2008	(100)	12.7
12/5/2008	(98)	12.53
12/5/2008	(97)	12.1
12/5/2008	(96)	12.64
12/5/2008	(91)	12.25
12/5/2008	(90)	12.43
12/5/2008	(90)	12.43
12/5/2008	(21)	12.22
12/5/2008	(20)	12.6
12/5/2008	(11)	12.13
12/5/2008	(10)	12.43
12/5/2008	(10)	12.43
12/5/2008	(9)	12.25
12/5/2008	(3)	12.1
12/5/2008	(2)	12.46
12/5/2008	(2)	12.53
12/5/2008	28	12.2
12/5/2008	72	12.2
12/5/2008	73	12.13
12/5/2008	100	12.06
12/5/2008	100	12.09
12/5/2008	100	12.1
12/5/2008	100	12.1
12/5/2008	100	12.12
12/5/2008	100	12.2
12/5/2008	100	12.21
12/5/2008	100	12.27
12/5/2008	100	12.31
12/5/2008	100	12.31
12/5/2008	100	12.32
12/5/2008	100	12.33
12/5/2008	100	12.35
12/5/2008	100	12.37
12/5/2008	100	12.37
12/5/2008	100	12.39
12/5/2008	100	12.47
12/5/2008	100	12.47
12/5/2008	100	12.52
12/5/2008	100	12.62
12/5/2008	200	12.38
12/5/2008	200	12.44
12/5/2008	(298)	12.61
12/5/2008	(100)	12.48
12/5/2008	(100)	12.48
12/5/2008	(100)	12.48
12/5/2008	(100)	12.48
12/5/2008	(100)	12.48
12/5/2008	(100)	12.48
12/5/2008	(100)	12.48
12/5/2008	(100)	12.48
12/5/2008	(100)	12.52
12/5/2008	(100)	12.52
12/5/2008	(100)	12.52
12/5/2008	(100)	12.53
12/5/2008	(100)	12.53
12/5/2008	(100)	12.53
12/5/2008	(100)	12.53
12/5/2008	(100)	12.53
12/5/2008	(100)	12.57
12/5/2008	(100)	12.57
12/5/2008	(100)	12.57
12/5/2008	(100)	12.58
12/5/2008	(100)	12.58
12/5/2008	(100)	12.58
12/5/2008	(100)	12.59
12/5/2008	(100)	12.6
12/5/2008	(100)	12.61
12/5/2008	(100)	12.61
12/5/2008	(100)	12.61
12/5/2008	(100)	12.61
12/5/2008	(100)	12.61
12/5/2008	(100)	12.68
12/5/2008	(100)	12.69
12/5/2008	(100)	12.69
12/5/2008	(100)	12.69
12/5/2008	(100)	12.69
12/5/2008	(100)	12.69
12/5/2008	(100)	12.69
12/5/2008	(100)	12.69
12/5/2008	(100)	12.7
12/5/2008	(2)	12.61
12/8/2008	(500)	12.73
12/8/2008	(300)	12.88
12/8/2008	(200)	12.74
12/8/2008	(200)	12.77
12/8/2008	(200)	12.77
12/8/2008	(200)	12.77
12/8/2008	(200)	12.8
12/8/2008	(200)	12.83
12/8/2008	(200)	12.83
12/8/2008	(100)	12.38
12/8/2008	(100)	12.38
12/8/2008	(100)	12.46
12/8/2008	(100)	12.47
12/8/2008	(100)	12.47
12/8/2008	(100)	12.48
12/8/2008	(100)	12.52
12/8/2008	(100)	12.52
12/8/2008	(100)	12.53
12/8/2008	(100)	12.53
12/8/2008	(100)	12.53
12/8/2008	(100)	12.54
12/8/2008	(100)	12.55
12/8/2008	(100)	12.56
12/8/2008	(100)	12.57
12/8/2008	(100)	12.73
12/8/2008	(100)	12.73
12/8/2008	(100)	12.76
12/8/2008	(100)	12.76
12/8/2008	(100)	12.76
12/8/2008	(100)	12.77
12/8/2008	(100)	12.78
12/8/2008	(100)	12.8
12/8/2008	(100)	12.8
12/8/2008	(100)	12.83
12/8/2008	(100)	12.83
12/8/2008	(100)	12.88
12/8/2008	(100)	12.88
12/8/2008	(90)	12.86
12/8/2008	(83)	12.65
12/8/2008	(71)	12.62
12/8/2008	(70)	12.38
12/8/2008	(65)	12.86
12/8/2008	(64)	12.46
12/8/2008	(30)	12.38
12/8/2008	(30)	12.46
12/8/2008	(18)	12.62
12/8/2008	(17)	12.65
12/8/2008	(11)	12.62
12/8/2008	(10)	12.83
12/8/2008	(2)	12.64
12/8/2008	(100)	12.37
12/8/2008	(100)	12.385
12/8/2008	(100)	12.51
12/8/2008	(100)	12.54
12/8/2008	(100)	12.645
12/8/2008	76	12.63
12/8/2008	100	11.89
12/8/2008	100	11.95
12/8/2008	100	12
12/8/2008	100	12.09
12/8/2008	100	12.3
12/8/2008	100	12.503
12/8/2008	100	12.503
12/8/2008	100	12.51
12/8/2008	100	12.52
12/8/2008	100	12.54
12/8/2008	100	12.55
12/8/2008	100	12.55
12/8/2008	100	12.55
12/8/2008	100	12.56
12/8/2008	100	12.99
12/8/2008	200	12.503
12/8/2008	300	12.503
12/8/2008	400	12.503
12/8/2008	600	12.503
12/8/2008	800	12.503
12/8/2008	1,100	12.503
12/8/2008	1,600	12.503
12/8/2008	(100)	12.52
12/8/2008	(100)	12.71
12/8/2008	(100)	12.71
12/8/2008	(100)	12.77
12/8/2008	(100)	12.77
12/8/2008	(100)	12.77
12/8/2008	(100)	12.77
12/8/2008	(59)	12.9
12/8/2008	100	12.27
12/8/2008	100	12.35
12/8/2008	100	12.36
12/8/2008	100	12.44
12/8/2008	100	12.45
12/8/2008	100	12.48
12/8/2008	100	12.51
12/8/2008	100	12.53
12/8/2008	100	12.53
12/8/2008	100	12.54
12/8/2008	100	12.54
12/8/2008	100	12.55
12/8/2008	100	12.79
12/8/2008	100	12.79
12/8/2008	200	12.72
12/9/2008	(200)	13.04
12/9/2008	(171)	12.82
12/9/2008	(100)	12.75
12/9/2008	(100)	12.78
12/9/2008	(100)	12.78
12/9/2008	(100)	12.79
12/9/2008	(100)	12.81
12/9/2008	(100)	12.82
12/9/2008	(100)	12.82
12/9/2008	(100)	12.82
12/9/2008	(100)	12.82
12/9/2008	(100)	12.83
12/9/2008	(100)	12.89
12/9/2008	(100)	12.94
12/9/2008	(100)	12.95
12/9/2008	(100)	12.95
12/9/2008	(100)	12.95
12/9/2008	(100)	12.95
12/9/2008	(100)	12.95
12/9/2008	(100)	12.95
12/9/2008	(100)	12.99
12/9/2008	(100)	13.01
12/9/2008	(100)	13.01
12/9/2008	(100)	13.04
12/9/2008	(100)	13.04
12/9/2008	(100)	13.06
12/9/2008	(100)	13.07
12/9/2008	(100)	13.07
12/9/2008	(100)	13.08
12/9/2008	(64)	13.19
12/9/2008	(61)	12.82
12/9/2008	(60)	13.04
12/9/2008	(36)	13.19
12/9/2008	(24)	12.82
12/9/2008	(24)	12.82
12/9/2008	(20)	12.82
12/9/2008	(20)	13.04
12/9/2008	(20)	13.04
12/9/2008	(100)	13.055
12/9/2008	(100)	13.07
12/9/2008	(100)	13.1
12/9/2008	38	13.04
12/9/2008	89	12.99
12/9/2008	100	13.03
12/9/2008	100	13.03
12/9/2008	100	13.03
12/9/2008	100	13.03
12/9/2008	100	13.03
12/9/2008	100	13.03
12/9/2008	100	13.03
12/9/2008	100	13.04
12/9/2008	100	13.04
12/9/2008	100	13.04
12/9/2008	100	13.04
12/9/2008	100	13.04
12/9/2008	100	13.04
12/9/2008	100	13.04
12/9/2008	100	13.04
12/9/2008	100	13.04
12/9/2008	200	13.03
12/9/2008	200	13.04
12/9/2008	200	13.04
12/9/2008	(2,000)	13.1471
12/9/2008	(1,400)	13.1471
12/9/2008	(300)	12.87
12/9/2008	(300)	13.74
12/9/2008	(200)	12.86
12/9/2008	(114)	12.87
12/9/2008	(100)	12.69
12/9/2008	(100)	12.69
12/9/2008	(100)	12.71
12/9/2008	(100)	12.74
12/9/2008	(100)	12.74
12/9/2008	(100)	12.745
12/9/2008	(100)	12.76
12/9/2008	(100)	12.76
12/9/2008	(100)	12.8
12/9/2008	(100)	12.8
12/9/2008	(100)	12.8
12/9/2008	(100)	12.8
12/9/2008	(100)	12.8
12/9/2008	(100)	12.81
12/9/2008	(100)	12.81
12/9/2008	(100)	12.81
12/9/2008	(100)	12.81
12/9/2008	(100)	12.81
12/9/2008	(100)	12.81
12/9/2008	(100)	12.82
12/9/2008	(100)	12.82
12/9/2008	(100)	12.82
12/9/2008	(100)	12.82
12/9/2008	(100)	12.82
12/9/2008	(100)	12.83
12/9/2008	(100)	12.83
12/9/2008	(100)	12.83
12/9/2008	(100)	12.83
12/9/2008	(100)	12.83
12/9/2008	(100)	12.835
12/9/2008	(100)	12.84
12/9/2008	(100)	12.85
12/9/2008	(100)	12.85
12/9/2008	(100)	12.85
12/9/2008	(100)	12.86
12/9/2008	(100)	12.86
12/9/2008	(100)	12.86
12/9/2008	(100)	12.86
12/9/2008	(100)	12.87
12/9/2008	(100)	12.87
12/9/2008	(100)	12.89
12/9/2008	(100)	12.89
12/9/2008	(100)	12.89
12/9/2008	(100)	12.89
12/9/2008	(100)	12.9
12/9/2008	(100)	12.91
12/9/2008	(100)	12.95
12/9/2008	(100)	12.97
12/9/2008	(100)	12.97
12/9/2008	(100)	12.99
12/9/2008	(100)	13.06
12/9/2008	(100)	13.07
12/9/2008	(100)	13.1471
12/9/2008	(100)	13.16
12/9/2008	(100)	13.25
12/9/2008	(100)	13.25
12/9/2008	(100)	13.25
12/9/2008	(100)	13.28
12/9/2008	(100)	13.28
12/9/2008	(100)	13.29
12/9/2008	(100)	13.29
12/9/2008	(100)	13.36
12/9/2008	(100)	13.38
12/9/2008	(100)	13.38
12/9/2008	(100)	13.4
12/9/2008	(100)	13.55
12/9/2008	(100)	13.78
12/9/2008	(100)	13.78
12/9/2008	(100)	13.78
12/9/2008	(100)	13.78
12/9/2008	(100)	13.78
12/9/2008	(99)	12.46
12/9/2008	(98)	12.83
12/9/2008	(90)	13.1
12/9/2008	(81)	13.01
12/9/2008	(81)	13.78
12/9/2008	(73)	13.13
12/9/2008	(73)	13.25
12/9/2008	(68)	12.81
12/9/2008	(63)	12.97
12/9/2008	(61)	13
12/9/2008	(50)	12.79
12/9/2008	(50)	12.79
12/9/2008	(50)	12.8
12/9/2008	(45)	13.14
12/9/2008	(32)	12.81
12/9/2008	(29)	12.93
12/9/2008	(27)	13.13
12/9/2008	(27)	13.27
12/9/2008	(22)	12.85
12/9/2008	(22)	12.93
12/9/2008	(22)	12.93
12/9/2008	(22)	12.97
12/9/2008	(21)	13
12/9/2008	(19)	13.01
12/9/2008	(19)	13.23
12/9/2008	(13)	12.86
12/9/2008	(2)	12.83
12/9/2008	(1)	12.41
12/9/2008	100	12.8
12/9/2008	100	12.92
12/9/2008	100	12.94
12/9/2008	100	13.02
12/9/2008	100	13.06
12/9/2008	100	13.12
12/9/2008	100	13.2
12/9/2008	100	13.22
12/9/2008	100	13.26
12/9/2008	100	13.28
12/9/2008	100	13.3
12/9/2008	100	13.37
12/9/2008	100	13.54
12/9/2008	100	13.62
12/9/2008	100	13.66
12/9/2008	100	13.77
12/9/2008	200	12.79
12/9/2008	200	12.92
12/10/2008	(200)	12.29
12/10/2008	(200)	12.44
12/10/2008	(200)	12.45
12/10/2008	(200)	12.45
12/10/2008	(200)	12.45
12/10/2008	(100)	12.45
12/10/2008	(100)	12.45
12/10/2008	(100)	12.44
12/10/2008	(100)	12.56
12/10/2008	(98)	12.92
12/10/2008	(2)	12.92
12/10/2008	100	12.32
12/10/2008	100	12.33
12/10/2008	100	12.33
12/10/2008	100	12.33
12/10/2008	100	12.33
12/10/2008	100	12.33
12/10/2008	100	12.33
12/10/2008	100	12.33
12/10/2008	100	12.33
12/10/2008	100	12.33
12/10/2008	(5,200)	12.3855
12/10/2008	(500)	12.3962
12/10/2008	(100)	12.07
12/10/2008	(100)	12.14
12/10/2008	(100)	12.16
12/10/2008	(100)	12.16
12/10/2008	(100)	12.18
12/10/2008	(100)	12.18
12/10/2008	(100)	12.18
12/10/2008	(100)	12.18
12/10/2008	(100)	12.18
12/10/2008	(100)	12.18
12/10/2008	(100)	12.18
12/10/2008	(100)	12.18
12/10/2008	(100)	12.18
12/10/2008	(100)	12.18
12/10/2008	(100)	12.19
12/10/2008	(100)	12.19
12/10/2008	(100)	12.22
12/10/2008	(100)	12.23
12/10/2008	(100)	12.23
12/10/2008	(100)	12.23
12/10/2008	(100)	12.23
12/10/2008	(100)	12.23
12/10/2008	(100)	12.23
12/10/2008	(100)	12.23
12/10/2008	(100)	12.25
12/10/2008	(100)	12.28
12/10/2008	(100)	12.28
12/10/2008	(100)	12.28
12/10/2008	(100)	12.28
12/10/2008	(100)	12.28
12/10/2008	(100)	12.28
12/10/2008	(100)	12.28
12/10/2008	(100)	12.28
12/10/2008	(100)	12.28
12/10/2008	(100)	12.29
12/10/2008	(100)	12.31
12/10/2008	(100)	12.31
12/10/2008	(100)	12.32
12/10/2008	(100)	12.33
12/10/2008	(100)	12.33
12/10/2008	(100)	12.34
12/10/2008	(100)	12.35
12/10/2008	(100)	12.3962
12/10/2008	(100)	12.44
12/10/2008	(100)	12.45
12/10/2008	(100)	12.53
12/10/2008	(100)	12.53
12/10/2008	(100)	12.57
12/10/2008	(100)	12.73
12/10/2008	(100)	12.81
12/10/2008	(100)	12.82
12/10/2008	(100)	12.82
12/10/2008	(100)	12.89
12/10/2008	(98)	12.92
12/10/2008	(93)	12.32
12/10/2008	(65)	12.19
12/10/2008	(55)	12.24
12/10/2008	(45)	12.22
12/10/2008	(45)	12.24
12/10/2008	(35)	12.21
12/10/2008	100	12.1
12/10/2008	100	12.19
12/10/2008	100	12.2
12/10/2008	100	12.27
12/10/2008	100	12.31
12/10/2008	100	12.33
12/10/2008	100	12.4
12/10/2008	100	12.44
12/10/2008	100	12.52
12/10/2008	100	12.57
12/10/2008	100	12.71
12/10/2008	100	12.73
12/10/2008	100	12.76
12/10/2008	100	12.79
12/10/2008	100	12.87
12/10/2008	100	12.89
12/10/2008	100	12.92
12/10/2008	100	12.97
12/10/2008	100	12.98
12/10/2008	200	12.24
12/10/2008	200	12.29
12/11/2008	50	12.5
12/11/2008	62	12.5
12/11/2008	90	12.5
12/11/2008	98	12.5
12/11/2008	100	12.5
12/11/2008	200	12.5
12/11/2008	(200)	12.51
12/11/2008	(100)	12.48
12/11/2008	(100)	12.795
12/11/2008	(89)	12.64
12/11/2008	(7)	12.64
12/11/2008	(4)	12.64
12/11/2008	28	12.27
12/11/2008	72	12.27
12/11/2008	100	12.27
12/11/2008	100	12.27
12/11/2008	100	12.27
12/11/2008	100	12.27
12/11/2008	100	12.27
12/11/2008	100	12.54
12/11/2008	100	12.66
12/11/2008	100	12.72
12/11/2008	100	12.74
12/11/2008	100	12.78
12/11/2008	100	12.79
12/11/2008	100	12.79
12/11/2008	100	12.87
12/11/2008	400	12.29
12/11/2008	(700)	12.29
12/11/2008	(700)	12.4978
12/11/2008	(572)	12.29
12/11/2008	(500)	12.29
12/11/2008	(500)	12.29
12/11/2008	(500)	12.29
12/11/2008	(428)	12.29
12/11/2008	(400)	12.29
12/11/2008	(400)	12.4978
12/11/2008	(328)	12.29
12/11/2008	(300)	12.29
12/11/2008	(300)	12.29
12/11/2008	(300)	12.29
12/11/2008	(200)	12.29
12/11/2008	(200)	12.29
12/11/2008	(200)	12.4978
12/11/2008	(172)	12.29
12/11/2008	(128)	12.29
12/11/2008	(100)	12.26
12/11/2008	(100)	12.26
12/11/2008	(100)	12.27
12/11/2008	(100)	12.27
12/11/2008	(100)	12.27
12/11/2008	(100)	12.27
12/11/2008	(100)	12.27
12/11/2008	(100)	12.27
12/11/2008	(100)	12.27
12/11/2008	(100)	12.27
12/11/2008	(100)	12.28
12/11/2008	(100)	12.285
12/11/2008	(100)	12.29
12/11/2008	(100)	12.29
12/11/2008	(100)	12.29
12/11/2008	(100)	12.29
12/11/2008	(100)	12.29
12/11/2008	(100)	12.29
12/11/2008	(100)	12.29
12/11/2008	(100)	12.3
12/11/2008	(100)	12.3
12/11/2008	(100)	12.3
12/11/2008	(100)	12.4978
12/11/2008	(100)	12.4978
12/11/2008	(100)	12.4978
12/11/2008	(100)	12.52
12/11/2008	(100)	12.76
12/11/2008	(100)	12.83
12/11/2008	(78)	12.29
12/11/2008	(72)	12.29
12/11/2008	(64)	12.27
12/11/2008	(28)	12.29
12/11/2008	(22)	12.29
12/11/2008	22	12.78
12/11/2008	46	12.51
12/11/2008	76	12.53
12/11/2008	78	12.78
12/11/2008	100	12.23
12/11/2008	100	12.29
12/11/2008	100	12.4
12/11/2008	100	12.43
12/11/2008	100	12.49
12/11/2008	100	12.7
12/11/2008	100	12.74
12/11/2008	100	12.84
12/12/2008	(5,500)	13
12/12/2008	(4,200)	13
12/12/2008	(3,000)	13.01
12/12/2008	(2,700)	13
12/12/2008	(2,600)	13
12/12/2008	(2,500)	13
12/12/2008	(2,500)	13
12/12/2008	(2,478)	13
12/12/2008	(2,400)	13
12/12/2008	(2,300)	13.01
12/12/2008	(2,100)	13.01
12/12/2008	(2,000)	13
12/12/2008	(1,800)	13.03
12/12/2008	(1,779)	13
12/12/2008	(1,642)	13
12/12/2008	(900)	13.01
12/12/2008	(858)	13.01
12/12/2008	(800)	13
12/12/2008	(800)	13.01
12/12/2008	(700)	13
12/12/2008	(700)	13
12/12/2008	(700)	13
12/12/2008	(700)	13
12/12/2008	(700)	13.01
12/12/2008	(700)	13.01
12/12/2008	(600)	13
12/12/2008	(600)	13
12/12/2008	(600)	13.02
12/12/2008	(500)	13
12/12/2008	(500)	13
12/12/2008	(500)	13
12/12/2008	(500)	13
12/12/2008	(500)	13
12/12/2008	(500)	13.03
12/12/2008	(500)	13.035
12/12/2008	(456)	13.01
12/12/2008	(433)	13
12/12/2008	(421)	13
12/12/2008	(400)	13
12/12/2008	(400)	13
12/12/2008	(400)	13
12/12/2008	(400)	13
12/12/2008	(400)	13
12/12/2008	(400)	13
12/12/2008	(400)	13.01
12/12/2008	(400)	13.03
12/12/2008	(400)	13.045
12/12/2008	(345)	13.05
12/12/2008	(300)	13
12/12/2008	(300)	13.01
12/12/2008	(300)	13.03
12/12/2008	(300)	13.03
12/12/2008	(300)	13.03
12/12/2008	(300)	13.04
12/12/2008	(300)	13.09
12/12/2008	(300)	13.15
12/12/2008	(257)	13.04
12/12/2008	(233)	13
12/12/2008	(227)	13.035
12/12/2008	(222)	13.05
12/12/2008	(200)	13
12/12/2008	(200)	13
12/12/2008	(200)	13.01
12/12/2008	(200)	13.02
12/12/2008	(200)	13.02
12/12/2008	(200)	13.03
12/12/2008	(200)	13.03
12/12/2008	(200)	13.03
12/12/2008	(200)	13.03
12/12/2008	(200)	13.03
12/12/2008	(200)	13.04
12/12/2008	(200)	13.04
12/12/2008	(200)	13.04
12/12/2008	(200)	13.04
12/12/2008	(200)	13.04
12/12/2008	(200)	13.04
12/12/2008	(200)	13.045
12/12/2008	(200)	13.05
12/12/2008	(200)	13.06
12/12/2008	(200)	13.11
12/12/2008	(200)	13.14
12/12/2008	(200)	13.15
12/12/2008	(194)	13.01
12/12/2008	(189)	13.02
12/12/2008	(173)	13.03
12/12/2008	(167)	13
12/12/2008	(154)	13.03
12/12/2008	(141)	13
12/12/2008	(121)	13
12/12/2008	(111)	13.01
12/12/2008	(105)	13.01
12/12/2008	(105)	13.01
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13
12/12/2008	(100)	13.005
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.03
12/12/2008	(100)	13.035
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.04
12/12/2008	(100)	13.045
12/12/2008	(100)	13.045
12/12/2008	(100)	13.05
12/12/2008	(100)	13.05
12/12/2008	(100)	13.05
12/12/2008	(100)	13.05
12/12/2008	(100)	13.05
12/12/2008	(100)	13.05
12/12/2008	(100)	13.05
12/12/2008	(100)	13.05
12/12/2008	(100)	13.05
12/12/2008	(100)	13.05
12/12/2008	(100)	13.05
12/12/2008	(100)	13.05
12/12/2008	(100)	13.05
12/12/2008	(100)	13.05
12/12/2008	(100)	13.06
12/12/2008	(100)	13.06
12/12/2008	(100)	13.06
12/12/2008	(100)	13.07
12/12/2008	(100)	13.07
12/12/2008	(100)	13.07
12/12/2008	(100)	13.07
12/12/2008	(100)	13.08
12/12/2008	(100)	13.09
12/12/2008	(100)	13.1
12/12/2008	(100)	13.1
12/12/2008	(100)	13.1
12/12/2008	(100)	13.11
12/12/2008	(100)	13.13
12/12/2008	(100)	13.15
12/12/2008	(100)	13.15
12/12/2008	(100)	13.165
12/12/2008	(100)	13.165
12/12/2008	(97)	13.03
12/12/2008	(95)	13
12/12/2008	(95)	13
12/12/2008	(93)	13.04
12/12/2008	(89)	13
12/12/2008	(80)	13.11
12/12/2008	(78)	13.05
12/12/2008	(77)	13.12
12/12/2008	(74)	13.05
12/12/2008	(72)	13
12/12/2008	(67)	13
12/12/2008	(50)	13
12/12/2008	(50)	13
12/12/2008	(50)	13.05
12/12/2008	(44)	13.04
12/12/2008	(44)	13.15
12/12/2008	(43)	13.03
12/12/2008	(40)	13.04
12/12/2008	(38)	13
12/12/2008	(38)	13.02
12/12/2008	(33)	13.01
12/12/2008	(28)	13
12/12/2008	(28)	13.03
12/12/2008	(27)	13
12/12/2008	(26)	13.05
12/12/2008	(24)	13
12/12/2008	(24)	13.12
12/12/2008	(23)	13.04
12/12/2008	(22)	13.01
12/12/2008	(22)	13.05
12/12/2008	(21)	13
12/12/2008	(19)	13.03
12/12/2008	(17)	13.08
12/12/2008	(13)	13.04
12/12/2008	(11)	13.15
12/12/2008	(7)	13.04
12/12/2008	(5)	13.06
12/12/2008	(3)	13.09
12/12/2008	(1)	13.01
12/12/2008	(800)	12.8851
12/12/2008	(100)	12.33
12/12/2008	(100)	12.85
12/12/2008	(100)	13
12/12/2008	85	12.3
12/12/2008	100	12.39
12/12/2008	100	12.53
12/12/2008	100	12.901
12/12/2008	100	12.96
12/12/2008	100	12.97
12/12/2008	100	12.99
12/12/2008	100	12.99
12/12/2008	800	12.8851
12/12/2008	1,500	12.8851
12/12/2008	1,600	12.8851
12/12/2008	(100)	12.8
12/12/2008	(100)	12.8
12/12/2008	(100)	12.8
12/12/2008	(100)	12.8
12/12/2008	(100)	12.8
12/12/2008	(100)	12.81
12/12/2008	(100)	12.84
12/12/2008	(100)	12.84
12/12/2008	(100)	12.94
12/12/2008	(100)	13.01
12/12/2008	(100)	13.01
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.02
12/12/2008	(100)	13.05
12/12/2008	(100)	13.05
12/12/2008	(100)	13.12
12/12/2008	(100)	13.16
12/12/2008	(98)	12.97
12/12/2008	(74)	13.06
12/12/2008	(50)	13.02
12/12/2008	(50)	13.02
12/12/2008	(26)	13.06
12/12/2008	(2)	12.97
12/12/2008	100	12.99
12/12/2008	100	13
12/12/2008	100	13.05
12/12/2008	200	13
12/12/2008	200	13.01
12/12/2008	200	13.02
12/12/2008	200	13.04
12/12/2008	200	13.06
12/12/2008	200	13.11
12/15/2008	(500)	13.0075
12/15/2008	(400)	13.0075
12/15/2008	(300)	13
12/15/2008	(300)	13.01
12/15/2008	(300)	13.03
12/15/2008	(200)	13
12/15/2008	(200)	13.03
12/15/2008	(200)	13.03
12/15/2008	(166)	13
12/15/2008	(150)	13
12/15/2008	(150)	13
12/15/2008	(100)	12.89
12/15/2008	(100)	12.89
12/15/2008	(100)	12.89
12/15/2008	(100)	12.89
12/15/2008	(100)	12.89
12/15/2008	(100)	12.89
12/15/2008	(100)	12.9
12/15/2008	(100)	12.905
12/15/2008	(100)	12.91
12/15/2008	(100)	12.91
12/15/2008	(100)	12.91
12/15/2008	(100)	12.91
12/15/2008	(100)	12.91
12/15/2008	(100)	12.91
12/15/2008	(100)	12.92
12/15/2008	(100)	12.92
12/15/2008	(100)	12.92
12/15/2008	(100)	12.92
12/15/2008	(100)	12.92
12/15/2008	(100)	12.92
12/15/2008	(100)	12.92
12/15/2008	(100)	12.92
12/15/2008	(100)	12.92
12/15/2008	(100)	12.92
12/15/2008	(100)	12.93
12/15/2008	(100)	12.93
12/15/2008	(100)	12.93
12/15/2008	(100)	12.93
12/15/2008	(100)	12.93
12/15/2008	(100)	12.93
12/15/2008	(100)	12.93
12/15/2008	(100)	12.94
12/15/2008	(100)	12.94
12/15/2008	(100)	12.94
12/15/2008	(100)	12.94
12/15/2008	(100)	12.94
12/15/2008	(100)	12.94
12/15/2008	(100)	12.94
12/15/2008	(100)	12.94
12/15/2008	(100)	12.94
12/15/2008	(100)	12.94
12/15/2008	(100)	12.945
12/15/2008	(100)	12.945
12/15/2008	(100)	12.95
12/15/2008	(100)	12.95
12/15/2008	(100)	12.95
12/15/2008	(100)	12.95
12/15/2008	(100)	12.95
12/15/2008	(100)	12.95
12/15/2008	(100)	12.95
12/15/2008	(100)	12.95
12/15/2008	(100)	12.95
12/15/2008	(100)	12.95
12/15/2008	(100)	12.955
12/15/2008	(100)	12.96
12/15/2008	(100)	12.96
12/15/2008	(100)	12.96
12/15/2008	(100)	12.96
12/15/2008	(100)	12.96
12/15/2008	(100)	12.96
12/15/2008	(100)	12.96
12/15/2008	(100)	12.96
12/15/2008	(100)	12.96
12/15/2008	(100)	12.96
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.975
12/15/2008	(100)	12.975
12/15/2008	(100)	12.975
12/15/2008	(100)	12.98
12/15/2008	(100)	12.98
12/15/2008	(100)	12.98
12/15/2008	(100)	12.98
12/15/2008	(100)	12.98
12/15/2008	(100)	12.98
12/15/2008	(100)	12.98
12/15/2008	(100)	12.98
12/15/2008	(100)	12.98
12/15/2008	(100)	12.985
12/15/2008	(100)	12.99
12/15/2008	(100)	12.99
12/15/2008	(100)	12.99
12/15/2008	(100)	12.99
12/15/2008	(100)	12.99
12/15/2008	(100)	12.995
12/15/2008	(100)	12.995
12/15/2008	(100)	12.995
12/15/2008	(100)	12.995
12/15/2008	(100)	12.995
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.02
12/15/2008	(100)	13.02
12/15/2008	(100)	13.02
12/15/2008	(100)	13.02
12/15/2008	(100)	13.02
12/15/2008	(100)	13.025
12/15/2008	(100)	13.03
12/15/2008	(100)	13.03
12/15/2008	(100)	13.03
12/15/2008	(100)	13.03
12/15/2008	(100)	13.03
12/15/2008	(100)	13.03
12/15/2008	(100)	13.04
12/15/2008	(100)	13.05
12/15/2008	(100)	13.05
12/15/2008	(100)	13.05
12/15/2008	(100)	13.05
12/15/2008	(100)	13.05
12/15/2008	(100)	13.05
12/15/2008	(100)	13.05
12/15/2008	(100)	13.05
12/15/2008	(100)	13.05
12/15/2008	(100)	13.06
12/15/2008	(100)	13.06
12/15/2008	(100)	13.06
12/15/2008	(100)	13.09
12/15/2008	(100)	13.09
12/15/2008	(100)	13.09
12/15/2008	(100)	13.09
12/15/2008	(100)	13.09
12/15/2008	(100)	13.095
12/15/2008	(100)	13.1
12/15/2008	(100)	13.1
12/15/2008	(100)	13.1
12/15/2008	(100)	13.1
12/15/2008	(100)	13.1
12/15/2008	(100)	13.11
12/15/2008	(100)	13.11
12/15/2008	(100)	13.14
12/15/2008	(100)	13.14
12/15/2008	(100)	13.14
12/15/2008	(100)	13.15
12/15/2008	(100)	13.16
12/15/2008	(100)	13.17
12/15/2008	(100)	13.17
12/15/2008	(100)	13.175
12/15/2008	(100)	13.18
12/15/2008	(100)	13.18
12/15/2008	(100)	13.18
12/15/2008	(100)	13.18
12/15/2008	(100)	13.195
12/15/2008	(100)	13.22
12/15/2008	(100)	13.22
12/15/2008	(100)	13.23
12/15/2008	(100)	13.26
12/15/2008	(100)	13.26
12/15/2008	(100)	13.28
12/15/2008	(100)	13.3
12/15/2008	(99)	12.99
12/15/2008	(95)	12.9
12/15/2008	(94)	13
12/15/2008	(90)	12.99
12/15/2008	(90)	13.18
12/15/2008	(89)	13.01
12/15/2008	(89)	13.01
12/15/2008	(89)	13.02
12/15/2008	(86)	13.14
12/15/2008	(80)	13.01
12/15/2008	(80)	13.01
12/15/2008	(74)	13
12/15/2008	(66)	13
12/15/2008	(66)	13
12/15/2008	(66)	13.15
12/15/2008	(64)	12.99
12/15/2008	(64)	12.99
12/15/2008	(64)	12.99
12/15/2008	(61)	13
12/15/2008	(55)	13.11
12/15/2008	(50)	13
12/15/2008	(50)	13
12/15/2008	(50)	13
12/15/2008	(50)	13
12/15/2008	(48)	13.0225
12/15/2008	(39)	13
12/15/2008	(36)	12.99
12/15/2008	(36)	12.99
12/15/2008	(36)	12.99
12/15/2008	(34)	13
12/15/2008	(34)	13
12/15/2008	(34)	13.15
12/15/2008	(25)	13
12/15/2008	(21)	12.62
12/15/2008	(20)	13.01
12/15/2008	(20)	13.01
12/15/2008	(14)	13.09
12/15/2008	(11)	13.01
12/15/2008	(11)	13.01
12/15/2008	(10)	13
12/15/2008	(10)	13.03
12/15/2008	(10)	13.18
12/15/2008	(6)	13
12/15/2008	(5)	12.94
12/15/2008	(1)	13
12/15/2008	(1)	13
12/15/2008	800	13.0079
12/15/2008	1	12.92
12/15/2008	5	12.9
12/15/2008	95	12.9
12/15/2008	99	12.92
12/15/2008	100	12.89
12/15/2008	100	12.89
12/15/2008	100	12.89
12/15/2008	100	12.89
12/15/2008	100	12.9
12/15/2008	100	12.9
12/15/2008	100	12.9
12/15/2008	100	12.9
12/15/2008	100	12.9
12/15/2008	100	12.9
12/15/2008	100	12.9
12/15/2008	100	12.9
12/15/2008	100	12.9
12/15/2008	100	12.9
12/15/2008	100	12.91
12/15/2008	100	12.91
12/15/2008	100	12.91
12/15/2008	100	12.91
12/15/2008	100	12.91
12/15/2008	100	12.91
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.92
12/15/2008	100	12.93
12/15/2008	100	12.93
12/15/2008	100	12.94
12/15/2008	100	12.94
12/15/2008	100	12.94
12/15/2008	100	12.94
12/15/2008	100	12.94
12/15/2008	100	12.95
12/15/2008	100	12.95
12/15/2008	100	12.96
12/15/2008	100	12.96
12/15/2008	100	12.96
12/15/2008	100	12.96
12/15/2008	100	12.96
12/15/2008	100	12.96
12/15/2008	100	12.96
12/15/2008	100	12.96
12/15/2008	100	12.96
12/15/2008	100	12.96
12/15/2008	100	12.96
12/15/2008	100	13
12/15/2008	100	13.05
12/15/2008	200	12.89
12/15/2008	200	12.9
12/15/2008	200	12.92
12/15/2008	200	12.95
12/15/2008	200	12.95
12/15/2008	200	12.96
12/15/2008	200	12.96
12/15/2008	200	13
12/15/2008	200	13.01
12/15/2008	200	13.01
12/15/2008	200	13.05
12/15/2008	(100)	12.91
12/15/2008	(100)	12.94
12/15/2008	(100)	12.94
12/15/2008	(100)	12.95
12/15/2008	(100)	12.96
12/15/2008	(100)	12.97
12/15/2008	(100)	12.975
12/15/2008	(100)	12.985
12/15/2008	(100)	12.99
12/15/2008	(100)	13
12/15/2008	(100)	13.27
12/15/2008	(92)	12.92
12/15/2008	(83)	13.1
12/15/2008	(66)	13.14
12/15/2008	(64)	12.99
12/15/2008	(36)	12.99
12/15/2008	(34)	13.14
12/15/2008	(17)	13.17
12/15/2008	(8)	12.92
12/15/2008	100	12.94
12/15/2008	100	12.96
12/15/2008	100	12.97
12/15/2008	100	12.99
12/15/2008	(800)	13.0079
12/15/2008	(100)	12.94
12/15/2008	(100)	12.96
12/15/2008	(100)	12.98
12/15/2008	(100)	13.02
12/15/2008	(100)	13.05
12/15/2008	(100)	13.07
12/15/2008	(100)	13.09
12/15/2008	(100)	13.23
12/15/2008	100	12.94
12/15/2008	100	12.98
12/15/2008	(500)	13.03
12/15/2008	(400)	12.98
12/15/2008	(200)	12.98
12/15/2008	(200)	12.99
12/15/2008	(200)	13.01
12/15/2008	(200)	13.01
12/15/2008	(166)	13.01
12/15/2008	(100)	12.94
12/15/2008	(100)	12.94
12/15/2008	(100)	12.94
12/15/2008	(100)	12.96
12/15/2008	(100)	12.96
12/15/2008	(100)	12.96
12/15/2008	(100)	12.96
12/15/2008	(100)	12.96
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.97
12/15/2008	(100)	12.98
12/15/2008	(100)	12.98
12/15/2008	(100)	12.98
12/15/2008	(100)	12.99
12/15/2008	(100)	12.99
12/15/2008	(100)	12.99
12/15/2008	(100)	12.99
12/15/2008	(100)	12.99
12/15/2008	(100)	12.99
12/15/2008	(100)	12.99
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.01
12/15/2008	(100)	13.03
12/15/2008	(100)	13.05
12/15/2008	(100)	13.05
12/15/2008	(100)	13.06
12/15/2008	(100)	13.06
12/15/2008	(100)	13.06
12/15/2008	(100)	13.06
12/15/2008	(55)	13.01
12/15/2008	(55)	13.01
12/15/2008	(52)	13.05
12/15/2008	(48)	13.05
12/16/2008	(400)	12.68
12/16/2008	(300)	12.345
12/16/2008	(300)	12.36
12/16/2008	(300)	12.77
12/16/2008	(300)	12.9
12/16/2008	(200)	12.05
12/16/2008	(200)	12.15
12/16/2008	(200)	12.22
12/16/2008	(200)	12.535
12/16/2008	(200)	12.54
12/16/2008	(200)	12.58
12/16/2008	(200)	12.6
12/16/2008	(200)	12.61
12/16/2008	(200)	12.62
12/16/2008	(200)	12.65
12/16/2008	(200)	12.745
12/16/2008	(200)	12.815
12/16/2008	(200)	12.89
12/16/2008	(111)	12.57
12/16/2008	(100)	12.07
12/16/2008	(100)	12.08
12/16/2008	(100)	12.08
12/16/2008	(100)	12.12
12/16/2008	(100)	12.12
12/16/2008	(100)	12.12
12/16/2008	(100)	12.12
12/16/2008	(100)	12.13
12/16/2008	(100)	12.14
12/16/2008	(100)	12.14
12/16/2008	(100)	12.14
12/16/2008	(100)	12.14
12/16/2008	(100)	12.14
12/16/2008	(100)	12.14
12/16/2008	(100)	12.14
12/16/2008	(100)	12.15
12/16/2008	(100)	12.15
12/16/2008	(100)	12.15
12/16/2008	(100)	12.15
12/16/2008	(100)	12.15
12/16/2008	(100)	12.15
12/16/2008	(100)	12.16
12/16/2008	(100)	12.16
12/16/2008	(100)	12.16
12/16/2008	(100)	12.16
12/16/2008	(100)	12.17
12/16/2008	(100)	12.17
12/16/2008	(100)	12.17
12/16/2008	(100)	12.17
12/16/2008	(100)	12.17
12/16/2008	(100)	12.17
12/16/2008	(100)	12.17
12/16/2008	(100)	12.18
12/16/2008	(100)	12.18
12/16/2008	(100)	12.18
12/16/2008	(100)	12.18
12/16/2008	(100)	12.19
12/16/2008	(100)	12.19
12/16/2008	(100)	12.19
12/16/2008	(100)	12.19
12/16/2008	(100)	12.19
12/16/2008	(100)	12.19
12/16/2008	(100)	12.19
12/16/2008	(100)	12.19
12/16/2008	(100)	12.19
12/16/2008	(100)	12.19
12/16/2008	(100)	12.19
12/16/2008	(100)	12.2
12/16/2008	(100)	12.21
12/16/2008	(100)	12.21
12/16/2008	(100)	12.21
12/16/2008	(100)	12.21
12/16/2008	(100)	12.21
12/16/2008	(100)	12.21
12/16/2008	(100)	12.21
12/16/2008	(100)	12.22
12/16/2008	(100)	12.22
12/16/2008	(100)	12.22
12/16/2008	(100)	12.22
12/16/2008	(100)	12.22
12/16/2008	(100)	12.22
12/16/2008	(100)	12.22
12/16/2008	(100)	12.23
12/16/2008	(100)	12.23
12/16/2008	(100)	12.24
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.25
12/16/2008	(100)	12.26
12/16/2008	(100)	12.26
12/16/2008	(100)	12.26
12/16/2008	(100)	12.26
12/16/2008	(100)	12.27
12/16/2008	(100)	12.27
12/16/2008	(100)	12.27
12/16/2008	(100)	12.27
12/16/2008	(100)	12.27
12/16/2008	(100)	12.27
12/16/2008	(100)	12.27
12/16/2008	(100)	12.27
12/16/2008	(100)	12.27
12/16/2008	(100)	12.28
12/16/2008	(100)	12.28
12/16/2008	(100)	12.28
12/16/2008	(100)	12.28
12/16/2008	(100)	12.28
12/16/2008	(100)	12.28
12/16/2008	(100)	12.28
12/16/2008	(100)	12.28
12/16/2008	(100)	12.29
12/16/2008	(100)	12.29
12/16/2008	(100)	12.29
12/16/2008	(100)	12.29
12/16/2008	(100)	12.29
12/16/2008	(100)	12.3
12/16/2008	(100)	12.3
12/16/2008	(100)	12.3
12/16/2008	(100)	12.315
12/16/2008	(100)	12.32
12/16/2008	(100)	12.32
12/16/2008	(100)	12.32
12/16/2008	(100)	12.32
12/16/2008	(100)	12.32
12/16/2008	(100)	12.345
12/16/2008	(100)	12.36
12/16/2008	(100)	12.37
12/16/2008	(100)	12.37
12/16/2008	(100)	12.38
12/16/2008	(100)	12.38
12/16/2008	(100)	12.38
12/16/2008	(100)	12.39
12/16/2008	(100)	12.4
12/16/2008	(100)	12.4
12/16/2008	(100)	12.405
12/16/2008	(100)	12.42
12/16/2008	(100)	12.42
12/16/2008	(100)	12.42
12/16/2008	(100)	12.42
12/16/2008	(100)	12.42
12/16/2008	(100)	12.425
12/16/2008	(100)	12.43
12/16/2008	(100)	12.43
12/16/2008	(100)	12.44
12/16/2008	(100)	12.56
12/16/2008	(100)	12.565
12/16/2008	(100)	12.58
12/16/2008	(100)	12.58
12/16/2008	(100)	12.59
12/16/2008	(100)	12.6
12/16/2008	(100)	12.6
12/16/2008	(100)	12.61
12/16/2008	(100)	12.61
12/16/2008	(100)	12.61
12/16/2008	(100)	12.61
12/16/2008	(100)	12.61
12/16/2008	(100)	12.61
12/16/2008	(100)	12.61
12/16/2008	(100)	12.62
12/16/2008	(100)	12.62
12/16/2008	(100)	12.62
12/16/2008	(100)	12.62
12/16/2008	(100)	12.62
12/16/2008	(100)	12.62
12/16/2008	(100)	12.63
12/16/2008	(100)	12.63
12/16/2008	(100)	12.63
12/16/2008	(100)	12.63
12/16/2008	(100)	12.63
12/16/2008	(100)	12.63
12/16/2008	(100)	12.63
12/16/2008	(100)	12.63
12/16/2008	(100)	12.63
12/16/2008	(100)	12.63
12/16/2008	(100)	12.63
12/16/2008	(100)	12.63
12/16/2008	(100)	12.63
12/16/2008	(100)	12.63
12/16/2008	(100)	12.63
12/16/2008	(100)	12.64
12/16/2008	(100)	12.64
12/16/2008	(100)	12.64
12/16/2008	(100)	12.64
12/16/2008	(100)	12.64
12/16/2008	(100)	12.64
12/16/2008	(100)	12.64
12/16/2008	(100)	12.64
12/16/2008	(100)	12.64
12/16/2008	(100)	12.64
12/16/2008	(100)	12.64
12/16/2008	(100)	12.64
12/16/2008	(100)	12.64
12/16/2008	(100)	12.64
12/16/2008	(100)	12.645
12/16/2008	(100)	12.65
12/16/2008	(100)	12.65
12/16/2008	(100)	12.65
12/16/2008	(100)	12.65
12/16/2008	(100)	12.65
12/16/2008	(100)	12.65
12/16/2008	(100)	12.65
12/16/2008	(100)	12.65
12/16/2008	(100)	12.65
12/16/2008	(100)	12.65
12/16/2008	(100)	12.65
12/16/2008	(100)	12.65
12/16/2008	(100)	12.66
12/16/2008	(100)	12.66
12/16/2008	(100)	12.66
12/16/2008	(100)	12.66
12/16/2008	(100)	12.66
12/16/2008	(100)	12.66
12/16/2008	(100)	12.66
12/16/2008	(100)	12.67
12/16/2008	(100)	12.67
12/16/2008	(100)	12.67
12/16/2008	(100)	12.68
12/16/2008	(100)	12.68
12/16/2008	(100)	12.7
12/16/2008	(100)	12.7
12/16/2008	(100)	12.7
12/16/2008	(100)	12.72
12/16/2008	(100)	12.72
12/16/2008	(100)	12.72
12/16/2008	(100)	12.74
12/16/2008	(100)	12.74
12/16/2008	(100)	12.74
12/16/2008	(100)	12.74
12/16/2008	(100)	12.74
12/16/2008	(100)	12.74
12/16/2008	(100)	12.74
12/16/2008	(100)	12.74
12/16/2008	(100)	12.75
12/16/2008	(100)	12.75
12/16/2008	(100)	12.75
12/16/2008	(100)	12.75
12/16/2008	(100)	12.76
12/16/2008	(100)	12.76
12/16/2008	(100)	12.77
12/16/2008	(100)	12.77
12/16/2008	(100)	12.77
12/16/2008	(100)	12.77
12/16/2008	(100)	12.79
12/16/2008	(100)	12.795
12/16/2008	(100)	12.8
12/16/2008	(100)	12.8
12/16/2008	(100)	12.8
12/16/2008	(100)	12.8
12/16/2008	(100)	12.81
12/16/2008	(100)	12.82
12/16/2008	(100)	12.82
12/16/2008	(100)	12.825
12/16/2008	(100)	12.84
12/16/2008	(100)	12.84
12/16/2008	(100)	12.84
12/16/2008	(100)	12.84
12/16/2008	(100)	12.85
12/16/2008	(100)	12.87
12/16/2008	(100)	12.88
12/16/2008	(100)	12.88
12/16/2008	(100)	12.91
12/16/2008	(100)	12.91
12/16/2008	(100)	12.91
12/16/2008	(100)	12.92
12/16/2008	(100)	12.92
12/16/2008	(100)	12.94
12/16/2008	(100)	12.9525
12/16/2008	(100)	12.96
12/16/2008	(100)	12.96
12/16/2008	(100)	12.96
12/16/2008	(100)	12.96
12/16/2008	(100)	12.96
12/16/2008	(100)	12.96
12/16/2008	(100)	13
12/16/2008	(100)	13
12/16/2008	(100)	13
12/16/2008	(100)	13
12/16/2008	(100)	13
12/16/2008	(100)	13
12/16/2008	(100)	13.01
12/16/2008	(100)	13.01
12/16/2008	(100)	13.01
12/16/2008	(100)	13.01
12/16/2008	(98)	12.27
12/16/2008	(98)	12.87
12/16/2008	(93)	12.29
12/16/2008	(91)	12.85
12/16/2008	(91)	12.85
12/16/2008	(89)	12.48
12/16/2008	(89)	12.59
12/16/2008	(87)	13.08
12/16/2008	(80)	12.62
12/16/2008	(80)	12.67
12/16/2008	(77)	12.65
12/16/2008	(76)	12.2
12/16/2008	(69)	12.6
12/16/2008	(66)	12.93
12/16/2008	(65)	12.86
12/16/2008	(56)	12.22
12/16/2008	(56)	12.22
12/16/2008	(56)	12.22
12/16/2008	(56)	12.65
12/16/2008	(56)	12.65
12/16/2008	(56)	12.65
12/16/2008	(56)	12.75
12/16/2008	(55)	12.19
12/16/2008	(55)	12.61
12/16/2008	(54)	12.27
12/16/2008	(54)	12.27
12/16/2008	(54)	12.27
12/16/2008	(53)	12.19
12/16/2008	(52)	12.64
12/16/2008	(52)	12.64
12/16/2008	(50)	12.08
12/16/2008	(50)	12.08
12/16/2008	(50)	12.12
12/16/2008	(50)	12.18
12/16/2008	(48)	12.64
12/16/2008	(48)	12.64
12/16/2008	(47)	12.15
12/16/2008	(46)	12.27
12/16/2008	(46)	12.27
12/16/2008	(46)	12.27
12/16/2008	(45)	12.19
12/16/2008	(44)	12.22
12/16/2008	(44)	12.22
12/16/2008	(44)	12.22
12/16/2008	(44)	12.65
12/16/2008	(44)	12.65
12/16/2008	(44)	12.65
12/16/2008	(44)	12.75
12/16/2008	(35)	12.88
12/16/2008	(34)	12.57
12/16/2008	(31)	12.6
12/16/2008	(25)	12.96
12/16/2008	(24)	12.2
12/16/2008	(23)	12.65
12/16/2008	(20)	12.63
12/16/2008	(20)	12.67
12/16/2008	(11)	12.51
12/16/2008	(11)	12.6
12/16/2008	(9)	12.84
12/16/2008	(9)	12.85
12/16/2008	(9)	12.96
12/16/2008	(7)	12.28
12/16/2008	(2)	12.31
12/16/2008	(2)	12.88
12/16/2008	24	12.2
12/16/2008	76	12.2
12/16/2008	88	12.21
12/16/2008	100	12.11
12/16/2008	100	12.12
12/16/2008	100	12.14
12/16/2008	100	12.16
12/16/2008	100	12.18
12/16/2008	100	12.18
12/16/2008	100	12.19
12/16/2008	100	12.22
12/16/2008	100	12.23
12/16/2008	100	12.23
12/16/2008	200	12.22
12/16/2008	(120)	12.88
12/16/2008	(80)	12.88
12/16/2008	(100)	12.14
12/16/2008	(100)	12.17
12/16/2008	(100)	12.21
12/16/2008	(100)	12.21
12/16/2008	(100)	12.21
12/16/2008	(100)	12.22
12/16/2008	(100)	12.26
12/16/2008	(100)	12.26
12/16/2008	(100)	12.27
12/16/2008	(100)	12.27
12/16/2008	(100)	12.575
12/16/2008	(100)	12.64
12/16/2008	(100)	12.66
12/16/2008	(98)	12.8
12/16/2008	(75)	12.72
12/16/2008	(56)	12.65
12/16/2008	(44)	12.65
12/16/2008	(25)	12.72
12/16/2008	(2)	12.8
12/16/2008	24	12.2
12/16/2008	100	12.24
12/16/2008	100	12.25
12/16/2008	100	12.25
12/16/2008	100	12.51
12/16/2008	(1,900)	12.5439
12/16/2008	(1,100)	12.5439
12/16/2008	(100)	12.18
12/16/2008	(100)	12.19
12/16/2008	(100)	12.19
12/16/2008	(100)	12.26
12/16/2008	(100)	12.3
12/16/2008	(100)	12.34
12/16/2008	(100)	12.44
12/16/2008	(100)	12.44
12/16/2008	(100)	12.51
12/16/2008	(100)	12.55
12/16/2008	(100)	12.65
12/16/2008	(100)	12.74
12/16/2008	(100)	12.75
12/16/2008	(100)	12.75
12/16/2008	(100)	12.75
12/16/2008	(100)	12.76
12/16/2008	(100)	12.82
12/16/2008	(100)	12.85
12/16/2008	(100)	12.85
12/16/2008	(100)	12.86
12/16/2008	(100)	12.87
12/16/2008	(100)	12.91
12/16/2008	(100)	12.96
12/16/2008	(89)	12.19
12/16/2008	(72)	12.82
12/16/2008	(65)	12.69
12/16/2008	(52)	12.64
12/16/2008	(48)	12.64
12/16/2008	(46)	12.7
12/16/2008	(35)	12.69
12/16/2008	(21)	12.72
12/16/2008	(11)	12.19
12/16/2008	(7)	12.78
12/16/2008	50	12.18
12/16/2008	50	12.18
12/16/2008	100	12.18
12/16/2008	100	12.19
12/16/2008	100	12.22
12/16/2008	100	12.24
12/16/2008	100	12.25
12/16/2008	100	12.28
12/16/2008	100	12.29
12/16/2008	100	12.29
12/16/2008	100	12.29
12/16/2008	100	12.37
12/16/2008	100	12.39
12/16/2008	100	12.58
12/16/2008	100	12.61
12/16/2008	100	12.64
12/16/2008	100	12.7
12/16/2008	(100)	13.01
12/16/2008	(100)	13.01
12/16/2008	(100)	13.01
12/16/2008	(100)	13.01
12/16/2008	(100)	13.01
12/16/2008	(100)	13.01
12/16/2008	(100)	13.01
12/16/2008	(100)	13.01
12/16/2008	(100)	13.01
12/16/2008	(100)	13.01
12/16/2008	(100)	13.01
12/16/2008	(55)	13.01
12/16/2008	(29)	13.01
12/16/2008	(6)	13.01
12/17/2008	(300)	13.59
12/17/2008	(269)	13.59
12/17/2008	(212)	13.59
12/17/2008	(200)	13.47
12/17/2008	(200)	13.47
12/17/2008	(200)	13.5
12/17/2008	(200)	13.5
12/17/2008	(200)	13.5
12/17/2008	(200)	13.51
12/17/2008	(200)	13.54
12/17/2008	(200)	13.59
12/17/2008	(200)	13.59
12/17/2008	(200)	13.62
12/17/2008	(170)	13.55
12/17/2008	(163)	13.5
12/17/2008	(146)	13.59
12/17/2008	(137)	13.5
12/17/2008	(100)	13.42
12/17/2008	(100)	13.42
12/17/2008	(100)	13.42
12/17/2008	(100)	13.47
12/17/2008	(100)	13.47
12/17/2008	(100)	13.47
12/17/2008	(100)	13.47
12/17/2008	(100)	13.52
12/17/2008	(100)	13.52
12/17/2008	(100)	13.52
12/17/2008	(100)	13.52
12/17/2008	(100)	13.53
12/17/2008	(100)	13.53
12/17/2008	(100)	13.53
12/17/2008	(100)	13.53
12/17/2008	(100)	13.54
12/17/2008	(100)	13.54
12/17/2008	(100)	13.54
12/17/2008	(100)	13.54
12/17/2008	(100)	13.54
12/17/2008	(100)	13.54
12/17/2008	(100)	13.55
12/17/2008	(100)	13.55
12/17/2008	(100)	13.55
12/17/2008	(100)	13.55
12/17/2008	(100)	13.58
12/17/2008	(100)	13.59
12/17/2008	(100)	13.59
12/17/2008	(100)	13.59
12/17/2008	(100)	13.59
12/17/2008	(100)	13.65
12/17/2008	(100)	13.65
12/17/2008	(96)	13.52
12/17/2008	(84)	13.55
12/17/2008	(74)	13.53
12/17/2008	(73)	13.53
12/17/2008	(70)	13.55
12/17/2008	(68)	13.47
12/17/2008	(55)	13.56
12/17/2008	(55)	13.56
12/17/2008	(54)	13.59
12/17/2008	(53)	13.54
12/17/2008	(32)	13.47
12/17/2008	(31)	13.59
12/17/2008	(30)	13.55
12/17/2008	(30)	13.55
12/17/2008	(26)	13.51
12/17/2008	(22)	13.52
12/17/2008	(16)	13.52
12/17/2008	(12)	13.65
12/17/2008	(9)	13.52
12/17/2008	(100)	13.13
12/17/2008	(100)	13.32
12/17/2008	(100)	13.5
12/17/2008	(100)	13.53
12/17/2008	(100)	13.605
12/17/2008	(100)	13.605
12/17/2008	(100)	13.605
12/17/2008	(100)	13.62
12/17/2008	(100)	13.7
12/17/2008	(100)	13.79
12/17/2008	(100)	13.79
12/17/2008	(96)	13.51
12/17/2008	(88)	13.55
12/17/2008	(70)	13.17
12/17/2008	(30)	13.17
12/17/2008	(12)	13.54
12/17/2008	(4)	13.51
12/17/2008	2	13.58
12/17/2008	100	13.5416
12/17/2008	100	13.5416
12/17/2008	100	13.59
12/17/2008	100	13.59
12/17/2008	(100)	13.115
12/17/2008	(100)	13.38
12/17/2008	(100)	13.4
12/17/2008	(100)	13.49
12/17/2008	(100)	13.5
12/17/2008	(100)	13.51
12/17/2008	(100)	13.51
12/17/2008	(100)	13.55
12/17/2008	(100)	13.55
12/17/2008	(100)	13.57
12/17/2008	(100)	13.61
12/17/2008	(100)	13.61
12/17/2008	(100)	13.61
12/17/2008	(100)	13.62
12/17/2008	(100)	13.62
12/17/2008	(100)	13.62
12/17/2008	(100)	13.63
12/17/2008	(100)	13.63
12/17/2008	(100)	13.65
12/17/2008	(100)	13.65
12/17/2008	(100)	13.68
12/17/2008	(100)	13.68
12/17/2008	(100)	13.68
12/17/2008	(100)	13.69
12/17/2008	(100)	13.74
12/17/2008	(100)	13.77
12/17/2008	(100)	13.79
12/17/2008	(100)	13.83
12/17/2008	(98)	13.56
12/17/2008	(21)	13.5
12/17/2008	(2)	13.56
12/17/2008	(100)	13.84
12/17/2008	(200)	13.55
12/17/2008	(100)	13.18
12/17/2008	(100)	13.18
12/17/2008	(100)	13.18
12/17/2008	(100)	13.18
12/17/2008	(100)	13.18
12/17/2008	(100)	13.2
12/17/2008	(100)	13.2
12/17/2008	(100)	13.2
12/17/2008	(100)	13.2
12/17/2008	(100)	13.2
12/17/2008	(100)	13.2
12/17/2008	(100)	13.36
12/17/2008	(100)	13.39
12/17/2008	(100)	13.39
12/17/2008	(100)	13.39
12/17/2008	(100)	13.39
12/17/2008	(100)	13.46
12/17/2008	(100)	13.46
12/17/2008	(100)	13.46
12/17/2008	(100)	13.46
12/17/2008	(100)	13.5
12/17/2008	(100)	13.5
12/17/2008	(100)	13.5
12/17/2008	(100)	13.5
12/17/2008	(100)	13.55
12/17/2008	(100)	13.55
12/17/2008	(100)	13.55
12/17/2008	(100)	13.8
12/17/2008	(100)	13.85
12/17/2008	(100)	13.85
12/17/2008	(90)	13.18
12/17/2008	(75)	13.46
12/17/2008	(75)	13.5
12/17/2008	(25)	13.46
12/17/2008	(20)	13.5
12/17/2008	(10)	13.18
12/17/2008	(5)	13.5
12/17/2008	(3)	13.85

Notes: All of the transactions listed above in the Issuer’s Common Stock were effected by Millenco in the open market. Some of the sales listed above were short sales.