Time & Sales Rec. Time Action Price Volume 2:45:10 PM Bid 0.036 5000 2:33:12 PM Bid 0.035 5000 2:33:10 PM Bid 0.03 5000 2:31:32 PM Bid 0.035 5000 2:31:32 PM Bid 0.03 5000 2:26:02 PM Bid 0.035 5000 2:26:00 PM Bid 0.03 5000 2:25:24 PM Trade 0.04 15000 2:13:42 PM Bid 0.032 5000 2:13:40 PM Bid 0.03 5000 2:09:02 PM Bid 0.031 5000 2:08:58 PM Bid 0.03 5000 2:05:46 PM Bid 0.031 5000 2:05:12 PM Ask 0.04 5000 2:04:36 PM Ask 0.031 5000 2:04:10 PM Bid 0.03 5000 2:04:04 PM Bid 0.039 5000 2:04:02 PM Bid 0.03 5000 2:03:48 PM Bid 0.038 5000 2:03:44 PM Bid 0.03 5000 2:03:30 PM Bid 0.037 5000 2:03:30 PM Bid 0.03 5000 1:38:34 PM Bid 0.036 5000 1:38:30 PM Bid 0.03 5000 1:14:54 PM Bid 0.035 5000 1:14:52 PM Bid 0.03 5000 12:55:14 PM Bid 0.034 5000 12:55:12 PM Bid 0.03 5000 12:18:42 PM Bid 0.031 5000 12:18:28 PM Bid 0.03 5000 12:17:08 PM Bid 0.032 5000 12:17:06 PM Bid 0.03 5000 12:16:56 PM Bid 0.031 5000 12:16:54 PM Bid 0.03 5000 12:15:58 PM Bid 0.032 5000 12:15:56 PM Bid 0.03 5000 12:11:34 PM Bid 0.033 5000 12:08:04 PM Trade 0.04 1000 11:49:52 AM Ask 0.04 5000 11:49:44 AM Bid 0.03 5000 11:49:24 AM Ask 0.039 5000 11:41:00 AM Bid 0.031 5000 11:40:40 AM Bid 0.03 5000 11:31:58 AM Bid 0.032 5000 11:31:58 AM Bid 0.03 5000 11:24:06 AM Ask 0.04 5000 11:16:56 AM Bid 0.031 5000 11:16:54 AM Bid 0.03 5000 11:16:38 AM Ask 0.039 5000 11:16:36 AM Ask 0.04 5000 11:10:28 AM Bid 0.031 5000 11:10:04 AM Bid 0.03 5000 11:08:48 AM Ask 0.039 5000 11:08:48 AM Ask 0.04 5000 11:08:12 AM Bid 0.033 5000 11:08:08 AM Bid 0.03 5000 11:07:36 AM Ask 0.039 5000 10:52:28 AM Bid 0.032 5000 10:52:24 AM Bid 0.03 5000 10:29:44 AM Bid 0.031 5000 10:05:22 AM Bid 0.03 5000 10:05:16 AM Trade 0.039 5000