Price & Volume [ Definitions ] Recent Price $7.43 Recent Price $7.44 Recent Price $7.15 Recent Price $11.68 Recent Price $11.69 Recent Price $10.98 Recent Price $10.98 Recent Price $10.98 Recent Price $10.05 Recent Price $10.97 Recent Price $11.23 Recent Price $10.82 Recent Price $11.34 Recent Price $11.34 Recent Price $7.15 Recent Price $7.15 Recent Price $7.50 Recent Price $7.80 Recent Price $7.62 Recent Price $7.52 Recent Price $7.64 Recent Price $7.64 Recent Price $7.64 Recent Price $7.33 Recent Price $7.92 Recent Price $7.53 Recent Price $6.95 Recent Price $6.86 Recent Price $6.86 Recent Price $6.86 Recent Price $7.42 Recent Price $6.95 Recent Price $6.87 Recent Price $6.91 Recent Price $7.33 Recent Price $7.33 Recent Price $7.33 Recent Price $7.05 Recent Price $7.39 Recent Price $8.58 Recent Price $9.14 Recent Price $9.02 Recent Price $8.60 Recent Price $8.60 Recent Price $8.60 Recent Price $8.95 Recent Price $9.13 Recent Price $9.17 Recent Price $9.10 Recent Price $9.10 Recent Price $9.10 Recent Price $9.15 Recent Price $9.06 Recent Price $8.92 Recent Price $9.20 Recent Price $9.95 Recent Price $9.97 Recent Price $9.95 Recent Price $10.70 Recent Price $10.80 Recent Price $10.39 Recent Price $10.62 Recent Price $10.62 Recent Price $10.62 Recent Price $10.90 Recent Price $10.88 Recent Price $11.34 Recent Price $12.25 Recent Price $12.49 Recent Price $12.41 Recent Price $12.14 Recent Price $11.51 Recent Price $11.51 Recent Price $11.51 Recent Price $11.16 Recent Price $11.79 Recent Price $10.99 Recent Price $10.93 Recent Price $10.75 Recent Price $10.75 Recent Price $10.75 Recent Price $9.93 Recent Price $10.19 Recent Price $9.95 Recent Price $9.97 Recent Price $10.03 Recent Price $10.03 Recent Price $10.03 Recent Price $10.39 Recent Price $10.26 Recent Price $10.15 Recent Price $10.15 Recent Price $10.11 Recent Price $10.11 Recent Price $10.11 Recent Price $10.25 Recent Price $9.79 Recent Price $10.39 Recent Price $10.33 Recent Price $10.33 Recent Price $10.33 Recent Price $10.80 Recent Price $10.90 Recent Price $11.12 Recent Price $11.50 Recent Price $11.51 Recent Price $11.51 Recent Price $11.51 Recent Price $11.67 Recent Price $11.80 Recent Price $11.35 Recent Price $11.46 Recent Price $11.88 Recent Price $11.88 Recent Price $11.88 Recent Price $11.81 Recent Price $11.84 Recent Price $11.73 Recent Price $11.32 Recent Price $11.80 Recent Price $11.80 Recent Price $11.80 Recent Price $11.96 Recent Price $11.96 Recent Price $9.80 Recent Price $9.80 Recent Price $9.80 Recent Price $10.13 Recent Price $10.13 Recent Price $10.13 Recent Price $9.92 Recent Price $9.92 Recent Price $9.92 Recent Price $10.96 Recent Price $10.96 Recent Price $10.96 Recent Price $10.40 Recent Price $10.40 Recent Price $10.13 Recent Price $10.13 Recent Price $9.92 Recent Price $9.92 Recent Price $9.92 Recent Price $9.92 Recent Price $9.95 Recent Price $9.88 Recent Price $10.00 Recent Price $10.00 Recent Price $11.99 Recent Price $11.60 Recent Price $11.30 Recent Price $11.30 Recent Price $11.30 Recent Price $10.96 Recent Price $10.96 Recent Price $10.96 Recent Price $10.40 Recent Price $10.40 Recent Price $10.40 Recent Price $11.80 Recent Price $11.80 Recent Price $11.80 Recent Price $10.40 Recent Price $11.80 Recent Price $11.80 Recent Price $11.80 Recent Price $9.80 Recent Price $9.80 Recent Price $9.80 Recent Price $10.13 Recent Price $10.00 Recent Price $10.15 Recent Price $11.96 Recent Price $11.96 Recent Price $11.75 Recent Price $11.87 Recent Price $12.01 Recent Price $12.42 Recent Price $11.91 Recent Price $11.91 Recent Price $11.91 Recent Price $11.91 Recent Price $12.10 Recent Price $12.35 Recent Price $11.51 Recent Price $11.94 Recent Price $11.94 Recent Price $11.94 Recent Price $12.16 Recent Price $11.54 Recent Price $12.05 Recent Price $11.79 Recent Price $11.56 Recent Price $11.56 Recent Price $11.56 Recent Price $10.99 Recent Price $11.29 Recent Price $10.11 Recent Price $10.98 Recent Price $11.90 Recent Price $11.90 Recent Price $11.90 Recent Price $11.57 Recent Price $10.82 Recent Price $10.39 Recent Price $10.75 Recent Price $10.56 Recent Price $10.56 Recent Price $10.56 Recent Price $9.67 Recent Price $10.34 Recent Price $10.30 Recent Price $9.25 Recent Price $9.23 Recent Price $9.23 Recent Price $9.23 Recent Price $8.91 Recent Price $7.99 Recent Price $7.67 Recent Price $6.65 Recent Price $7.00 Recent Price $7.00 Recent Price $7.00 Recent Price $8.00 Recent Price $7.92 Recent Price $6.93 Recent Price $8.30 Recent Price $7.54 Recent Price $7.54 Recent Price $7.54 Recent Price $8.10 Recent Price $7.84 Recent Price $7.53 Recent Price $7.53 Recent Price $6.78 Recent Price $6.78 Recent Price $6.78 Recent Price $6.25 Recent Price $6.80 Recent Price $7.06 Recent Price $7.35 Recent Price $8.00 Recent Price $8.00 Recent Price $8.00 Recent Price $8.03 Recent Price $8.26 Recent Price $7.81 Recent Price $6.92 Recent Price $6.98 Recent Price $6.98 Recent Price $6.98 Recent Price $6.96 Recent Price $6.38 Recent Price $5.90 Recent Price $6.30 Recent Price $5.64 Recent Price $5.64 Recent Price $5.64 Recent Price $5.63 Recent Price $5.20 Recent Price $4.96 Recent Price $4.55 Recent Price $4.44 Recent Price $4.44 Recent Price $4.44 Recent Price $5.08 Recent Price $4.92 Recent Price $5.48 Recent Price $5.48 Recent Price $5.38 Recent Price $5.38 Recent Price $5.38 Recent Price $4.84 Recent Price $5.36 Recent Price $5.41 Recent Price $5.08 Recent Price $5.02 Recent Price $5.02 Recent Price $5.02 Recent Price $4.96 Recent Price $4.94 Recent Price $5.07 Recent Price $4.73 Recent Price $4.63 Recent Price $4.63 Recent Price $4.63 Recent Price $4.39 Recent Price $4.75 Recent Price $4.78 Recent Price $4.56 Recent Price $4.57 Recent Price $4.57 Recent Price $4.32 Recent Price $4.22 Recent Price $4.20 Recent Price $4.20 Recent Price $4.25 Recent Price $4.25 Recent Price $4.25 Recent Price $4.24 Recent Price $4.48 Recent Price $5.39 Recent Price $5.28 Recent Price $5.28 Recent Price $5.28 Recent Price $5.17 Recent Price $5.60 Recent Price $5.62 Recent Price $6.00 Recent Price $5.51 Recent Price $5.51 Recent Price $5.51 Recent Price $4.85 Recent Price $4.74 Recent Price $4.23 Recent Price $4.34 Recent Price $4.23 Recent Price $4.23 Recent Price $4.23 Recent Price $4.23 Recent Price $3.81 Recent Price $4.37 Recent Price $4.04 Recent Price $4.10 Recent Price $4.10 Recent Price $4.10 Recent Price $4.21 Recent Price $4.11 Recent Price $4.11 Recent Price $3.75 Recent Price $3.72 Recent Price $3.72 Recent Price $3.72 Recent Price $3.87 Recent Price $4.07 Recent Price $3.75 Recent Price $3.92 Recent Price $4.19 Recent Price $4.19 Recent Price $4.19 Recent Price $4.37 Recent Price $3.98 Recent Price $3.79 Recent Price $3.85 Recent Price $3.76 Recent Price $3.76 Recent Price $3.76 Recent Price $3.76 Recent Price $3.45 Recent Price $3.58 Recent Price $3.67 Recent Price $3.67 Recent Price $3.67 Recent Price $3.55 Recent Price $3.84 Recent Price $3.29 Recent Price $3.15 Recent Price $3.11 Recent Price $3.11 Recent Price $3.11 Recent Price $2.94 Recent Price $2.82 Recent Price $2.98 Recent Price $2.62 Recent Price $2.55 Recent Price $2.55 Recent Price $2.55 Recent Price $2.37 Recent Price $2.83 Recent Price $2.91 Recent Price $3.25 Recent Price $3.00 Recent Price $3.00 Recent Price $3.00 Recent Price $2.82 Recent Price $2.68 Recent Price $2.66 Recent Price $2.87 Recent Price $2.73 Recent Price $2.73 Recent Price $2.73 Recent Price $3.02 Recent Price $2.92 Recent Price $3.22 Recent Price $3.56 Recent Price $3.38 Recent Price $3.38 Recent Price $3.38 Recent Price $3.16 Recent Price $3.11 Recent Price $3.16 Recent Price $3.47 Recent Price $3.53 Recent Price $3.53 Recent Price $3.53 Recent Price $3.49 Recent Price $3.46 Recent Price $3.77 Recent Price $4.12 Recent Price $4.12 Recent Price $4.12 Recent Price $4.12 Recent Price $4.16 Recent Price $3.86 Recent Price $3.92 Recent Price $4.06 Recent Price $4.12 Recent Price $4.12 Recent Price $4.12 Recent Price $3.65 Recent Price $4.29 Recent Price $4.25 Recent Price $4.11 Recent Price $4.20 Recent Price $4.20 Recent Price $4.20 Recent Price $3.90 Recent Price $4.19 Recent Price $4.30 Recent Price $3.96 Recent Price $3.96 Recent Price $3.96 Recent Price $3.96 Recent Price $4.25 Recent Price $4.32 Recent Price $4.45 Recent Price $4.17 Recent Price $4.33 Recent Price $4.33 Recent Price $4.33 Recent Price $3.94 Recent Price $3.79 Recent Price $3.54 Recent Price $3.59 Recent Price $3.58 Recent Price $3.58 Recent Price $3.58 Recent Price $3.94 Recent Price $3.75 Recent Price $3.79 Recent Price $3.57 Recent Price $3.49 Recent Price $3.49 Recent Price $3.49 Recent Price $3.49 Recent Price $3.60 Recent Price $3.75 Recent Price $3.93 Recent Price $4.02 Recent Price $4.02 Recent Price $4.02 Recent Price $4.43 Recent Price $4.56 Recent Price $4.42 Recent Price $4.65 Recent Price $4.45 Recent Price $4.45 Recent Price $4.45 Recent Price $4.31 Recent Price $4.37 Recent Price $4.42 Recent Price $4.51 Recent Price $4.58 Recent Price $4.58 Recent Price $4.58 Recent Price $4.35 Recent Price $4.31 Recent Price $4.52 Recent Price $4.44 Recent Price $4.43 Recent Price $4.43 Recent Price $4.43 Recent Price $3.93 Recent Price $4.16 Recent Price $4.12 Recent Price $4.36 Recent Price $4.76 Recent Price $4.76 Recent Price $4.52 Recent Price $4.46 Recent Price $4.52 Recent Price $4.40 Recent Price $4.40 Recent Price $4.40 Recent Price $4.40 Recent Price $4.56 Recent Price $4.75 Recent Price $4.45 Recent Price $4.24 Recent Price $4.18 Recent Price $4.18 Recent Price $4.18 Recent Price $4.28 Recent Price $4.13 Recent Price $4.58 Recent Price $4.62 Recent Price $4.53 Recent Price $4.53 Recent Price $4.53 Recent Price $4.65 Recent Price $4.62 Recent Price $4.50 Recent Price $4.88 Recent Price $4.96 Recent Price $4.96 Recent Price $4.96 Recent Price $4.74 Recent Price $4.93 Recent Price $4.73 Recent Price $4.74 Recent Price $4.55 Recent Price $4.55 Recent Price $4.55 Recent Price $4.86 Recent Price $4.75 Recent Price $4.52 Recent Price $4.42 Recent Price $4.57 Recent Price $4.57 Recent Price $4.57 Recent Price $4.26 Recent Price $4.06 Recent Price $4.24 Recent Price $4.16 Trade Date 25-Jul-2007 Trade Date 26-Jul-2007 Trade Date 27-Jul-2007 Trade Date 17-Oct-2007 Trade Date 18-Oct-2007 Trade Date 19-Oct-2007 Trade Date 19-Oct-2007 Trade Date 19-Oct-2007 Trade Date 22-Oct-2007 Trade Date 23-Oct-2007 Trade Date 24-Oct-2007 Trade Date 25-Oct-2007 Trade Date 26-Oct-2007 Trade Date 26-Oct-2007 Trade Date 27-Jul-2007 Trade Date 27-Jul-2007 Trade Date 30-Jul-2007 Trade Date 31-Jul-2007 Trade Date 1-Aug-2007 Trade Date 2-Aug-2007 Trade Date 3-Aug-2007 Trade Date 3-Aug-2007 Trade Date 3-Aug-2007 Trade Date 6-Aug-2007 Trade Date 7-Aug-2007 Trade Date 8-Aug-2007 Trade Date 9-Aug-2007 Trade Date 10-Aug-2007 Trade Date 10-Aug-2007 Trade Date 10-Aug-2007 Trade Date 13-Aug-2007 Trade Date 14-Aug-2007 Trade Date 15-Aug-2007 Trade Date 16-Aug-2007 Trade Date 17-Aug-2007 Trade Date 17-Aug-2007 Trade Date 17-Aug-2007 Trade Date 20-Aug-2007 Trade Date 21-Aug-2007 Trade Date 18-Sep-2007 Trade Date 19-Sep-2007 Trade Date 20-Sep-2007 Trade Date 21-Sep-2007 Trade Date 21-Sep-2007 Trade Date 21-Sep-2007 Trade Date 25-Sep-2007 Trade Date 26-Sep-2007 Trade Date 27-Sep-2007 Trade Date 28-Sep-2007 Trade Date 28-Sep-2007 Trade Date 28-Sep-2007 Trade Date 1-Oct-2007 Trade Date 2-Oct-2007 Trade Date 3-Oct-2007 Trade Date 4-Oct-2007 Trade Date 5-Oct-2007 Trade Date 8-Oct-2007 Trade Date 5-Oct-2007 Trade Date 9-Oct-2007 Trade Date 10-Oct-2007 Trade Date 11-Oct-2007 Trade Date 12-Oct-2007 Trade Date 12-Oct-2007 Trade Date 12-Oct-2007 Trade Date 15-Oct-2007 Trade Date 16-Oct-2007 Trade Date 26-Oct-2007 Trade Date 29-Oct-2007 Trade Date 30-Oct-2007 Trade Date 31-Oct-2007 Trade Date 1-Nov-2007 Trade Date 2-Nov-2007 Trade Date 2-Nov-2007 Trade Date 2-Nov-2007 Trade Date 5-Nov-2007 Trade Date 6-Nov-2007 Trade Date 7-Nov-2007 Trade Date 8-Nov-2007 Trade Date 9-Nov-2007 Trade Date 9-Nov-2007 Trade Date 9-Nov-2007 Trade Date 12-Nov-2007 Trade Date 13-Nov-2007 Trade Date 14-Nov-2007 Trade Date 15-Nov-2007 Trade Date 16-Nov-2007 Trade Date 16-Nov-2007 Trade Date 16-Nov-2007 Trade Date 19-Nov-2007 Trade Date 20-Nov-2007 Trade Date 21-Nov-2007 Trade Date 22-Nov-2007 Trade Date 23-Nov-2007 Trade Date 23-Nov-2007 Trade Date 23-Nov-2007 Trade Date 26-Nov-2007 Trade Date 27-Nov-2007 Trade Date 29-Nov-2007 Trade Date 30-Nov-2007 Trade Date 30-Nov-2007 Trade Date 30-Nov-2007 Trade Date 3-Dec-2007 Trade Date 4-Dec-2007 Trade Date 5-Dec-2007 Trade Date 6-Dec-2007 Trade Date 7-Dec-2007 Trade Date 7-Dec-2007 Trade Date 7-Dec-2007 Trade Date 10-Dec-2007 Trade Date 11-Dec-2007 Trade Date 12-Dec-2007 Trade Date 13-Dec-2007 Trade Date 14-Dec-2007 Trade Date 14-Dec-2007 Trade Date 14-Dec-2007 Trade Date 17-Dec-2007 Trade Date 18-Dec-2007 Trade Date 19-Dec-2007 Trade Date 20-Dec-2007 Trade Date 21-Dec-2007 Trade Date 21-Dec-2007 Trade Date 21-Dec-2007 Trade Date 24-Dec-2007 Trade Date 25-Dec-2007 Trade Date 4-Jan-2008 Trade Date 4-Jan-2008 Trade Date 4-Jan-2008 Trade Date 7-Jan-2008 Trade Date 7-Jan-2008 Trade Date 7-Jan-2008 Trade Date 8-Jan-2008 Trade Date 8-Jan-2008 Trade Date 8-Jan-2008 Trade Date 2-Jan-2008 Trade Date 2-Jan-2008 Trade Date 2-Jan-2008 Trade Date 3-Jan-2008 Trade Date 3-Jan-2008 Trade Date 7-Jan-2008 Trade Date 7-Jan-2008 Trade Date 8-Jan-2008 Trade Date 8-Jan-2008 Trade Date 8-Jan-2008 Trade Date 8-Jan-2008 Trade Date 9-Jan-2008 Trade Date 10-Jan-2008 Trade Date 11-Jan-2008 Trade Date 11-Jan-2008 Trade Date 26-Dec-2007 Trade Date 27-Dec-2007 Trade Date 28-Dec-2007 Trade Date 28-Dec-2007 Trade Date 28-Dec-2007 Trade Date 2-Jan-2008 Trade Date 2-Jan-2008 Trade Date 2-Jan-2008 Trade Date 3-Jan-2008 Trade Date 3-Jan-2008 Trade Date 3-Jan-2008 Trade Date 1-Jan-2008 Trade Date 1-Jan-2008 Trade Date 1-Jan-2008 Trade Date 3-Jan-2008 Trade Date 1-Jan-2008 Trade Date 1-Jan-2008 Trade Date 1-Jan-2008 Trade Date 4-Jan-2008 Trade Date 4-Jan-2008 Trade Date 4-Jan-2008 Trade Date 7-Jan-2008 Trade Date 11-Jan-2008 Trade Date 14-Jan-2008 Trade Date 22-Aug-2008 Trade Date 22-Aug-2008 Trade Date 25-Aug-2008 Trade Date 26-Aug-2008 Trade Date 27-Aug-2008 Trade Date 28-Aug-2008 Trade Date 29-Aug-2008 Trade Date 29-Aug-2008 Trade Date 29-Aug-2008 Trade Date 1-Sep-2008 Trade Date 2-Sep-2008 Trade Date 3-Sep-2008 Trade Date 4-Sep-2008 Trade Date 5-Sep-2008 Trade Date 5-Sep-2008 Trade Date 5-Sep-2008 Trade Date 8-Sep-2008 Trade Date 9-Sep-2008 Trade Date 10-Sep-2008 Trade Date 11-Sep-2008 Trade Date 12-Sep-2008 Trade Date 12-Sep-2008 Trade Date 12-Sep-2008 Trade Date 15-Sep-2008 Trade Date 16-Sep-2008 Trade Date 17-Sep-2008 Trade Date 18-Sep-2008 Trade Date 19-Sep-2008 Trade Date 19-Sep-2008 Trade Date 19-Sep-2008 Trade Date 22-Sep-2008 Trade Date 23-Sep-2008 Trade Date 24-Sep-2008 Trade Date 25-Sep-2008 Trade Date 26-Sep-2008 Trade Date 26-Sep-2008 Trade Date 26-Sep-2008 Trade Date 29-Sep-2008 Trade Date 30-Sep-2008 Trade Date 1-Oct-2008 Trade Date 2-Oct-2008 Trade Date 3-Oct-2008 Trade Date 3-Oct-2008 Trade Date 3-Oct-2008 Trade Date 6-Oct-2008 Trade Date 7-Oct-2008 Trade Date 8-Oct-2008 Trade Date 9-Oct-2008 Trade Date 10-Oct-2008 Trade Date 10-Oct-2008 Trade Date 10-Oct-2008 Trade Date 13-Oct-2008 Trade Date 14-Oct-2008 Trade Date 15-Oct-2008 Trade Date 16-Oct-2008 Trade Date 17-Oct-2008 Trade Date 17-Oct-2008 Trade Date 17-Oct-2008 Trade Date 20-Oct-2008 Trade Date 21-Oct-2008 Trade Date 22-Oct-2008 Trade Date 23-Oct-2008 Trade Date 24-Oct-2008 Trade Date 24-Oct-2008 Trade Date 24-Oct-2008 Trade Date 27-Oct-2008 Trade Date 28-Oct-2008 Trade Date 29-Oct-2008 Trade Date 30-Oct-2008 Trade Date 31-Oct-2008 Trade Date 31-Oct-2008 Trade Date 31-Oct-2008 Trade Date 3-Nov-2008 Trade Date 4-Nov-2008 Trade Date 5-Nov-2008 Trade Date 6-Nov-2008 Trade Date 7-Nov-2008 Trade Date 7-Nov-2008 Trade Date 7-Nov-2008 Trade Date 10-Nov-2008 Trade Date 11-Nov-2008 Trade Date 12-Nov-2008 Trade Date 13-Nov-2008 Trade Date 14-Nov-2008 Trade Date 14-Nov-2008 Trade Date 14-Nov-2008 Trade Date 17-Nov-2008 Trade Date 18-Nov-2008 Trade Date 19-Nov-2008 Trade Date 20-Nov-2008 Trade Date 21-Nov-2008 Trade Date 21-Nov-2008 Trade Date 21-Nov-2008 Trade Date 24-Nov-2008 Trade Date 25-Nov-2008 Trade Date 26-Nov-2008 Trade Date 27-Nov-2008 Trade Date 28-Nov-2008 Trade Date 28-Nov-2008 Trade Date 28-Nov-2008 Trade Date 1-Dec-2008 Trade Date 2-Dec-2008 Trade Date 3-Dec-2008 Trade Date 4-Dec-2008 Trade Date 5-Dec-2008 Trade Date 5-Dec-2008 Trade Date 5-Dec-2008 Trade Date 8-Dec-2008 Trade Date 9-Dec-2008 Trade Date 10-Dec-2008 Trade Date 11-Dec-2008 Trade Date 12-Dec-2008 Trade Date 12-Dec-2008 Trade Date 12-Dec-2008 Trade Date 15-Dec-2008 Trade Date 16-Dec-2008 Trade Date 17-Dec-2008 Trade Date 18-Dec-2008 Trade Date 19-Dec-2008 Trade Date 19-Dec-2008 Trade Date 22-Dec-2008 Trade Date 23-Dec-2008 Trade Date 24-Dec-2008 Trade Date 25-Dec-2008 Trade Date 26-Dec-2008 Trade Date 26-Dec-2008 Trade Date 26-Dec-2008 Trade Date 29-Dec-2008 Trade Date 30-Dec-2008 Trade Date 1-Jan-2009 Trade Date 2-Jan-2009 Trade Date 2-Jan-2009 Trade Date 2-Jan-2009 Trade Date 5-Jan-2009 Trade Date 6-Jan-2009 Trade Date 7-Jan-2009 Trade Date 8-Jan-2009 Trade Date 9-Jan-2009 Trade Date 9-Jan-2009 Trade Date 9-Jan-2009 Trade Date 12-Jan-2009 Trade Date 13-Jan-2009 Trade Date 14-Jan-2009 Trade Date 15-Jan-2009 Trade Date 16-Jan-2009 Trade Date 16-Jan-2009 Trade Date 16-Jan-2009 Trade Date 19-Jan-2009 Trade Date 20-Jan-2009 Trade Date 21-Jan-2009 Trade Date 22-Jan-2009 Trade Date 23-Jan-2009 Trade Date 23-Jan-2009 Trade Date 23-Jan-2009 Trade Date 26-Jan-2009 Trade Date 27-Jan-2009 Trade Date 28-Jan-2009 Trade Date 29-Jan-2009 Trade Date 30-Jan-2009 Trade Date 30-Jan-2009 Trade Date 30-Jan-2009 Trade Date 2-Feb-2009 Trade Date 3-Feb-2009 Trade Date 4-Feb-2009 Trade Date 5-Feb-2009 Trade Date 6-Feb-2009 Trade Date 6-Feb-2009 Trade Date 6-Feb-2009 Trade Date 9-Feb-2009 Trade Date 10-Feb-2009 Trade Date 11-Feb-2009 Trade Date 12-Feb-2009 Trade Date 13-Feb-2009 Trade Date 13-Feb-2009 Trade Date 13-Feb-2009 Trade Date 16-Feb-2009 Trade Date 17-Feb-2009 Trade Date 19-Feb-2009 Trade Date 20-Feb-2009 Trade Date 20-Feb-2009 Trade Date 20-Feb-2009 Trade Date 23-Feb-2009 Trade Date 24-Feb-2009 Trade Date 25-Feb-2009 Trade Date 26-Feb-2009 Trade Date 27-Feb-2009 Trade Date 27-Feb-2009 Trade Date 27-Feb-2009 Trade Date 2-Mar-2009 Trade Date 3-Mar-2009 Trade Date 4-Mar-2009 Trade Date 5-Mar-2009 Trade Date 6-Mar-2009 Trade Date 6-Mar-2009 Trade Date 6-Mar-2009 Trade Date 9-Mar-2009 Trade Date 10-Mar-2009 Trade Date 11-Mar-2009 Trade Date 12-Mar-2009 Trade Date 13-Mar-2009 Trade Date 13-Mar-2009 Trade Date 13-Mar-2009 Trade Date 16-Mar-2009 Trade Date 17-Mar-2009 Trade Date 18-Mar-2009 Trade Date 19-Mar-2009 Trade Date 20-Mar-2009 Trade Date 20-Mar-2009 Trade Date 20-Mar-2009 Trade Date 23-Mar-2009 Trade Date 24-Mar-2009 Trade Date 25-Mar-2009 Trade Date 26-Mar-2009 Trade Date 27-Mar-2009 Trade Date 27-Mar-2009 Trade Date 27-Mar-2009 Trade Date 30-Mar-2009 Trade Date 31-Mar-2009 Trade Date 1-Apr-2009 Trade Date 2-Apr-2009 Trade Date 3-Apr-2009 Trade Date 3-Apr-2009 Trade Date 3-Apr-2009 Trade Date 6-Apr-2009 Trade Date 7-Apr-2009 Trade Date 8-Apr-2009 Trade Date 9-Apr-2009 Trade Date 10-Apr-2009 Trade Date 10-Apr-2009 Trade Date 10-Apr-2009 Trade Date 13-Apr-2009 Trade Date 14-Apr-2009 Trade Date 15-Apr-2009 Trade Date 16-Apr-2009 Trade Date 17-Apr-2009 Trade Date 17-Apr-2009 Trade Date 17-Apr-2009 Trade Date 20-Apr-2009 Trade Date 21-Apr-2009 Trade Date 22-Apr-2009 Trade Date 23-Apr-2009 Trade Date 24-Apr-2009 Trade Date 24-Apr-2009 Trade Date 24-Apr-2009 Trade Date 27-Apr-2009 Trade Date 28-Apr-2009 Trade Date 29-Apr-2009 Trade Date 30-Apr-2009 Trade Date 1-May-2009 Trade Date 1-May-2009 Trade Date 1-May-2009 Trade Date 4-May-2009 Trade Date 5-May-2009 Trade Date 6-May-2009 Trade Date 7-May-2009 Trade Date 8-May-2009 Trade Date 8-May-2009 Trade Date 8-May-2009 Trade Date 11-May-2009 Trade Date 12-May-2009 Trade Date 13-May-2009 Trade Date 14-May-2009 Trade Date 15-May-2009 Trade Date 15-May-2009 Trade Date 15-May-2009 Trade Date 18-May-2009 Trade Date 19-May-2009 Trade Date 20-May-2009 Trade Date 21-May-2009 Trade Date 22-May-2009 Trade Date 22-May-2009 Trade Date 22-May-2009 Trade Date 25-May-2009 Trade Date 26-May-2009 Trade Date 27-May-2009 Trade Date 28-May-2009 Trade Date 29-May-2009 Trade Date 29-May-2009 Trade Date 29-May-2009 Trade Date 1-Jun-2009 Trade Date 2-Jun-2009 Trade Date 3-Jun-2009 Trade Date 4-Jun-2009 Trade Date 5-Jun-2009 Trade Date 5-Jun-2009 Trade Date 5-Jun-2009 Trade Date 8-Jun-2009 Trade Date 9-Jun-2009 Trade Date 10-Jun-2009 Trade Date 11-Jun-2009 Trade Date 12-Jun-2009 Trade Date 12-Jun-2009 Trade Date 12-Jun-2009 Trade Date 15-Jun-2009 Trade Date 16-Jun-2009 Trade Date 17-Jun-2009 Trade Date 18-Jun-2009 Trade Date 19-Jun-2009 Trade Date 19-Jun-2009 Trade Date 19-Jun-2009 Trade Date 22-Jun-2009 Trade Date 23-Jun-2009 Trade Date 24-Jun-2009 Trade Date 25-Jun-2009 Trade Date 26-Jun-2009 Trade Date 26-Jun-2009 Trade Date 29-Jun-2009 Trade Date 30-Jun-2009 Trade Date 1-Jul-2009 Trade Date 2-Jul-2009 Trade Date 3-Jul-2009 Trade Date 3-Jul-2009 Trade Date 3-Jul-2009 Trade Date 6-Jul-2009 Trade Date 7-Jul-2009 Trade Date 8-Jul-2009 Trade Date 9-Jul-2009 Trade Date 10-Jul-2009 Trade Date 10-Jul-2009 Trade Date 10-Jul-2009 Trade Date 13-Jul-2009 Trade Date 14-Jul-2009 Trade Date 15-Jul-2009 Trade Date 16-Jul-2009 Trade Date 17-Jul-2009 Trade Date 17-Jul-2009 Trade Date 17-Jul-2009 Trade Date 20-Jul-2009 Trade Date 21-Jul-2009 Trade Date 22-Jul-2009 Trade Date 23-Jul-2009 Trade Date 24-Jul-2009 Trade Date 24-Jul-2009 Trade Date 24-Jul-2009 Trade Date 27-Jul-2009 Trade Date 28-Jul-2009 Trade Date 29-Jul-2009 Trade Date 30-Jul-2009 Trade Date 31-Jul-2009 Trade Date 31-Jul-2009 Trade Date 31-Jul-2009 Trade Date 3-Aug-2009 Trade Date 4-Aug-2009 Trade Date 5-Aug-2009 Trade Date 6-Aug-2009 Trade Date 7-Aug-2009 Trade Date 7-Aug-2009 Trade Date 7-Aug-2009 Trade Date 10-Aug-2009 Trade Date 11-Aug-2009 Trade Date 12-Aug-2009 Trade Date 13-Aug-2009 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $11.68 52-Week High $11.69 52-Week High $11.69 52-Week High $11.69 52-Week High $11.69 52-Week High $11.69 52-Week High $11.69 52-Week High $11.69 52-Week High $11.69 52-Week High $11.69 52-Week High $11.69 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.32 52-Week High $8.81 52-Week High $9.14 52-Week High $9.14 52-Week High $9.14 52-Week High $9.14 52-Week High $9.14 52-Week High $9.14 52-Week High $9.14 52-Week High $9.17 52-Week High $9.17 52-Week High $9.17 52-Week High $9.17 52-Week High $9.17 52-Week High $9.17 52-Week High $9.17 52-Week High $9.20 52-Week High $9.95 52-Week High $9.97 52-Week High $9.95 52-Week High $10.70 52-Week High $10.80 52-Week High $10.80 52-Week High $10.80 52-Week High $10.80 52-Week High $10.80 52-Week High $10.90 52-Week High $10.90 52-Week High $11.69 52-Week High $12.25 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.49 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42 52-Week High $12.42