DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.70000,11.75000,11.60000,11.75000,206000
04/03/2007,0000,11.80000,11.85000,11.70000,11.75000,233000
04/04/2007,0000,11.80000,11.95000,11.75000,11.90000,621000
04/09/2007,0000,12.00000,12.35000,12.00000,12.35000,1002000
04/10/2007,0000,12.40000,12.50000,12.30000,12.45000,1076000
04/11/2007,0000,12.45000,12.45000,12.30000,12.30000,488000
04/12/2007,0000,12.30000,12.45000,12.20000,12.40000,1016000
04/13/2007,0000,12.45000,12.65000,12.40000,12.40000,1564000
04/16/2007,0000,12.70000,13.15000,12.60000,12.95000,1911000
04/17/2007,0000,13.10000,13.25000,12.55000,12.60000,3517000
04/18/2007,0000,12.60000,12.80000,12.45000,12.50000,1257000
04/19/2007,0000,12.55000,12.65000,12.40000,12.45000,603000
04/20/2007,0000,12.45000,12.50000,12.40000,12.45000,577000
04/23/2007,0000,12.70000,12.70000,12.40000,12.40000,596000
04/24/2007,0000,12.45000,12.50000,12.30000,12.35000,795000
04/25/2007,0000,12.35000,12.40000,12.30000,12.30000,287000
04/26/2007,0000,12.40000,12.40000,12.30000,12.30000,286000
04/27/2007,0000,12.25000,12.35000,12.25000,12.25000,618000
04/30/2007,0000,12.25000,12.25000,12.05000,12.10000,278000
05/02/2007,0000,12.15000,12.20000,11.90000,12.10000,562000
05/03/2007,0000,12.00000,12.05000,11.85000,11.85000,580000
05/04/2007,0000,11.85000,12.00000,11.85000,11.95000,594000
05/07/2007,0000,12.00000,12.30000,11.90000,12.10000,2455000
05/08/2007,0000,12.15000,12.20000,12.05000,12.10000,371000
05/09/2007,0000,12.00000,12.10000,11.95000,11.95000,168000
05/10/2007,0000,12.00000,12.05000,11.90000,12.00000,260000
05/11/2007,0000,11.95000,11.95000,11.90000,11.90000,184000
05/14/2007,0000,11.95000,12.00000,11.65000,11.65000,413000
05/15/2007,0000,11.70000,11.80000,11.65000,11.75000,389000
05/16/2007,0000,11.70000,11.75000,11.70000,11.75000,141000
05/17/2007,0000,11.80000,11.85000,11.70000,11.75000,232000
05/18/2007,0000,11.85000,12.00000,11.75000,11.85000,178000
05/21/2007,0000,11.80000,11.95000,11.80000,11.90000,417000
05/22/2007,0000,11.95000,12.05000,11.90000,11.90000,390000
05/23/2007,0000,11.90000,11.90000,11.80000,11.80000,306000
05/24/2007,0000,11.85000,11.85000,11.70000,11.70000,298000
05/25/2007,0000,11.70000,11.80000,11.70000,11.75000,356000
05/28/2007,0000,11.80000,11.85000,11.80000,11.85000,302000
05/29/2007,0000,11.80000,11.85000,11.75000,11.80000,161000
05/30/2007,0000,11.65000,11.75000,11.65000,11.75000,111000
05/31/2007,0000,11.80000,11.85000,11.70000,11.80000,173000
06/01/2007,0000,11.80000,11.85000,11.70000,11.75000,530000
06/04/2007,0000,11.75000,11.80000,11.70000,11.70000,268000
06/05/2007,0000,11.70000,11.75000,11.55000,11.60000,583000
06/06/2007,0000,11.60000,11.70000,11.55000,11.70000,334000
06/07/2007,0000,11.70000,11.80000,11.60000,11.65000,322000
06/08/2007,0000,11.70000,11.70000,11.60000,11.60000,341000
06/11/2007,0000,11.60000,11.75000,11.45000,11.60000,564000
06/12/2007,0000,11.60000,11.75000,11.50000,11.75000,1083000
06/13/2007,0000,11.70000,11.80000,11.60000,11.75000,503000
06/14/2007,0000,11.80000,11.80000,11.65000,11.70000,322000
06/15/2007,0000,11.75000,11.85000,11.70000,11.75000,401000
06/20/2007,0000,11.75000,12.55000,11.75000,12.35000,2232000
06/21/2007,0000,12.45000,13.00000,12.35000,12.70000,9080000
06/22/2007,0000,12.70000,12.70000,12.40000,12.45000,1339000
06/25/2007,0000,12.50000,12.70000,12.40000,12.50000,1047000
06/26/2007,0000,12.50000,12.65000,12.35000,12.40000,598000
06/27/2007,0000,12.45000,12.90000,12.45000,12.70000,1817000
06/28/2007,0000,12.85000,12.95000,12.75000,12.80000,1557000
06/29/2007,0000,12.90000,12.90000,12.60000,12.80000,1074000
07/02/2007,0000,12.90000,13.25000,12.80000,13.25000,3948000
07/03/2007,0000,13.30000,13.80000,13.30000,13.50000,11490000
07/04/2007,0000,13.50000,13.70000,13.30000,13.45000,2435000
07/05/2007,0000,13.50000,13.60000,13.30000,13.30000,1752000
07/06/2007,0000,13.40000,13.65000,13.00000,13.55000,2373000
07/09/2007,0000,13.65000,13.70000,13.30000,13.30000,1493000
07/10/2007,0000,13.30000,13.45000,13.20000,13.25000,1091000
07/11/2007,0000,13.20000,13.40000,13.10000,13.25000,1585000
07/12/2007,0000,13.25000,13.60000,13.25000,13.45000,2697000
07/13/2007,0000,13.70000,13.90000,13.50000,13.65000,3056000
07/16/2007,0000,13.75000,13.90000,13.60000,13.70000,2431000
07/17/2007,0000,13.80000,14.00000,13.65000,13.90000,1969000
07/18/2007,0000,14.10000,14.40000,14.00000,14.30000,3851000
07/19/2007,0000,13.80000,13.95000,13.45000,13.50000,2403000
07/20/2007,0000,13.50000,13.65000,13.10000,13.30000,1469000
07/23/2007,0000,13.30000,13.75000,13.10000,13.60000,1789000
07/24/2007,0000,13.70000,13.75000,13.30000,13.30000,1524000
07/25/2007,0000,13.35000,13.60000,13.20000,13.40000,1203000
07/26/2007,0000,13.35000,13.65000,12.95000,13.00000,2111000
07/27/2007,0000,12.20000,12.70000,12.20000,12.45000,1607000
07/30/2007,0000,12.40000,12.60000,12.20000,12.45000,991000
07/31/2007,0000,12.55000,12.85000,12.55000,12.60000,705000
08/01/2007,0000,12.60000,12.75000,12.15000,12.15000,936000
08/02/2007,0000,12.30000,12.45000,12.05000,12.20000,1066000
08/03/2007,0000,12.40000,12.40000,12.20000,12.35000,419000
08/06/2007,0000,12.00000,12.25000,11.90000,12.00000,596000
08/07/2007,0000,12.15000,12.60000,12.10000,12.15000,528000
08/08/2007,0000,12.25000,12.35000,12.05000,12.35000,776000
08/09/2007,0000,12.45000,12.50000,12.20000,12.45000,877000
08/10/2007,0000,12.00000,12.20000,12.00000,12.10000,457000
08/13/2007,0000,12.25000,12.40000,12.05000,12.10000,1963000
08/14/2007,0000,12.20000,12.35000,12.00000,12.00000,733000
08/15/2007,0000,12.05000,12.05000,11.55000,11.60000,1009000
08/16/2007,0000,11.40000,11.55000,11.05000,11.05000,974000
08/17/2007,0000,11.10000,11.20000,10.80000,10.90000,550000
08/20/2007,0000,11.45000,11.50000,11.10000,11.40000,487000
08/21/2007,0000,11.50000,11.60000,11.25000,11.40000,342000
08/22/2007,0000,11.40000,11.40000,11.20000,11.30000,214000
08/23/2007,0000,11.45000,11.60000,11.40000,11.60000,347000
08/24/2007,0000,11.60000,11.60000,11.50000,11.55000,211000
08/27/2007,0000,11.65000,11.65000,11.40000,11.55000,388000
08/28/2007,0000,11.55000,11.55000,11.45000,11.50000,146000
08/29/2007,0000,11.35000,11.40000,11.30000,11.35000,272000
08/30/2007,0000,11.50000,11.65000,11.45000,11.50000,476000
08/31/2007,0000,11.50000,11.80000,11.50000,11.70000,451000
09/03/2007,0000,11.70000,11.95000,11.70000,11.80000,623000
09/04/2007,0000,11.80000,11.90000,11.65000,11.70000,156000
09/05/2007,0000,11.70000,11.75000,11.55000,11.55000,159000
09/06/2007,0000,11.65000,11.75000,11.55000,11.70000,228000
09/07/2007,0000,11.70000,11.75000,11.60000,11.65000,246000
09/10/2007,0000,11.60000,11.60000,11.45000,11.55000,85000
09/11/2007,0000,11.65000,11.90000,11.55000,11.80000,290000
09/12/2007,0000,11.85000,11.90000,11.70000,11.75000,138000
09/13/2007,0000,11.75000,11.95000,11.70000,11.85000,271000
09/14/2007,0000,11.85000,12.00000,11.80000,12.00000,333000
09/17/2007,0000,11.90000,12.05000,11.85000,11.90000,207000
09/19/2007,0000,12.10000,12.10000,11.85000,11.85000,465000
09/20/2007,0000,11.85000,12.20000,11.85000,11.90000,688000
09/21/2007,0000,12.00000,12.70000,11.90000,12.50000,2997000
09/26/2007,0000,12.65000,13.30000,12.65000,13.15000,3954000
09/27/2007,0000,13.20000,13.40000,12.85000,13.05000,1397000
09/28/2007,0000,13.05000,13.05000,12.70000,12.75000,764000
10/01/2007,0000,12.95000,13.25000,12.90000,13.20000,3523000
10/02/2007,0000,13.10000,13.35000,13.00000,13.20000,8947000
10/03/2007,0000,13.20000,13.20000,12.70000,12.70000,1592000
10/04/2007,0000,12.70000,12.95000,12.60000,12.65000,777000
10/05/2007,0000,12.80000,12.80000,12.65000,12.80000,531000
10/08/2007,0000,13.00000,13.10000,12.70000,12.75000,513000
10/09/2007,0000,12.75000,12.75000,12.45000,12.50000,714000
10/11/2007,0000,12.50000,12.80000,12.50000,12.65000,778000
10/12/2007,0000,12.50000,12.75000,12.45000,12.45000,804000
10/15/2007,0000,12.55000,12.65000,12.40000,12.40000,349000
10/16/2007,0000,12.30000,12.45000,12.25000,12.40000,251000
10/17/2007,0000,12.45000,12.45000,12.30000,12.35000,182000
10/18/2007,0000,12.40000,12.55000,12.30000,12.30000,285000
10/19/2007,0000,12.30000,12.45000,12.20000,12.30000,268000
10/22/2007,0000,12.20000,12.20000,11.90000,11.95000,306000
10/23/2007,0000,11.95000,12.20000,11.95000,12.00000,219000
10/24/2007,0000,12.10000,12.40000,11.95000,11.95000,308000
10/25/2007,0000,12.05000,12.10000,11.90000,11.90000,149000
10/26/2007,0000,11.90000,12.25000,11.90000,12.00000,261000
10/29/2007,0000,12.20000,12.25000,11.95000,12.00000,342000
10/30/2007,0000,12.10000,12.15000,11.90000,12.00000,671000
10/31/2007,0000,12.05000,12.10000,11.85000,11.85000,330000
11/01/2007,0000,11.90000,12.00000,11.80000,11.80000,308000
11/02/2007,0000,11.60000,12.15000,11.55000,11.70000,481000
11/05/2007,0000,11.80000,11.90000,11.70000,11.80000,166000
11/06/2007,0000,11.90000,11.95000,11.70000,11.80000,131000
11/07/2007,0000,11.80000,11.90000,11.70000,11.75000,455000
11/08/2007,0000,11.85000,11.85000,11.10000,11.25000,526000
11/09/2007,0000,11.20000,11.45000,11.10000,11.30000,483000
11/12/2007,0000,11.30000,11.30000,10.75000,10.80000,415000
11/13/2007,0000,10.80000,11.00000,10.80000,10.90000,189000
11/14/2007,0000,11.45000,11.45000,11.10000,11.20000,270000
11/15/2007,0000,11.20000,11.25000,11.10000,11.20000,63000
11/16/2007,0000,11.20000,11.20000,10.90000,11.05000,128000
11/19/2007,0000,11.25000,11.25000,11.00000,11.00000,129000
11/20/2007,0000,11.00000,11.20000,10.75000,11.20000,313000
11/21/2007,0000,11.15000,11.15000,11.00000,11.00000,229000
11/22/2007,0000,11.00000,11.00000,10.85000,10.90000,115000
11/23/2007,0000,11.10000,11.10000,10.85000,10.85000,198000
11/26/2007,0000,11.00000,11.00000,10.80000,10.80000,172000
11/27/2007,0000,10.85000,10.90000,10.55000,10.70000,262000
11/28/2007,0000,11.00000,11.00000,10.70000,10.70000,175000
11/29/2007,0000,10.90000,10.90000,10.75000,10.80000,85000
11/30/2007,0000,10.80000,11.00000,10.80000,11.00000,132000
12/03/2007,0000,11.00000,11.00000,10.85000,10.85000,97000
12/04/2007,0000,10.85000,10.95000,10.80000,10.85000,49000
12/05/2007,0000,10.85000,10.90000,10.85000,10.85000,81000
12/06/2007,0000,11.00000,11.40000,10.95000,11.10000,378000
12/07/2007,0000,11.30000,11.50000,11.20000,11.40000,523000
12/10/2007,0000,11.40000,11.40000,11.20000,11.20000,104000
12/11/2007,0000,11.30000,11.30000,11.20000,11.20000,90000
12/12/2007,0000,11.20000,11.35000,11.10000,11.35000,155000
12/13/2007,0000,11.35000,11.40000,10.90000,10.90000,232000
12/14/2007,0000,10.95000,11.10000,10.55000,10.80000,298000
12/17/2007,0000,10.70000,10.85000,10.50000,10.50000,308000
12/18/2007,0000,10.50000,10.55000,10.20000,10.40000,290000
12/19/2007,0000,10.40000,10.65000,10.40000,10.60000,220000
12/20/2007,0000,10.60000,10.60000,10.30000,10.35000,174000
12/21/2007,0000,10.40000,10.40000,10.30000,10.35000,177000
12/24/2007,0000,10.40000,10.50000,10.35000,10.50000,155000
12/25/2007,0000,10.55000,10.60000,10.40000,10.45000,79000
12/26/2007,0000,10.45000,10.50000,10.40000,10.45000,53000
12/27/2007,0000,10.50000,10.65000,10.40000,10.55000,260000
12/28/2007,0000,10.60000,10.85000,10.55000,10.75000,167000
12/31/2007,0000,10.75000,10.90000,10.75000,10.85000,85000
01/02/2008,0000,10.85000,11.00000,10.70000,10.85000,243000
01/03/2008,0000,10.65000,10.75000,10.50000,10.75000,169000
01/04/2008,0000,10.50000,10.80000,10.50000,10.75000,155000
01/07/2008,0000,10.70000,10.70000,10.45000,10.50000,326000
01/08/2008,0000,10.50000,10.70000,10.45000,10.55000,263000
01/09/2008,0000,10.45000,10.65000,10.45000,10.65000,207000
01/10/2008,0000,10.65000,10.70000,10.50000,10.50000,198000
01/11/2008,0000,10.55000,10.65000,10.50000,10.60000,121000
01/14/2008,0000,10.75000,10.85000,10.60000,10.80000,277000
01/15/2008,0000,10.85000,11.10000,10.85000,11.05000,501000
01/16/2008,0000,10.85000,11.00000,10.80000,10.80000,456000
01/17/2008,0000,10.90000,10.95000,10.70000,10.85000,351000
01/18/2008,0000,10.70000,10.95000,10.65000,10.90000,137000
01/21/2008,0000,10.85000,11.35000,10.85000,11.05000,536000
01/22/2008,0000,10.45000,10.65000,10.30000,10.30000,747000
01/23/2008,0000,10.30000,10.45000,10.20000,10.30000,323000
01/24/2008,0000,10.35000,10.50000,10.20000,10.30000,366000
01/25/2008,0000,10.40000,10.45000,10.30000,10.30000,195000
01/28/2008,0000,10.40000,10.40000,10.20000,10.20000,143000
01/29/2008,0000,10.20000,10.35000,10.20000,10.20000,180000
01/30/2008,0000,10.35000,10.35000,10.20000,10.30000,64000
01/31/2008,0000,10.20000,10.35000,10.20000,10.30000,156000
02/01/2008,0000,10.30000,10.50000,10.30000,10.35000,202000
02/12/2008,0000,10.30000,10.65000,10.30000,10.50000,278000
02/13/2008,0000,10.65000,10.65000,10.45000,10.45000,102000
02/14/2008,0000,10.50000,10.60000,10.35000,10.60000,252000
02/15/2008,0000,10.50000,10.60000,10.45000,10.50000,202000
02/18/2008,0000,10.60000,10.70000,10.50000,10.65000,210000
02/19/2008,0000,10.65000,10.90000,10.65000,10.80000,283000
02/20/2008,0000,10.85000,10.85000,10.65000,10.65000,218000
02/21/2008,0000,10.70000,11.10000,10.65000,11.10000,799000
02/22/2008,0000,10.80000,11.05000,10.80000,11.00000,175000
02/25/2008,0000,11.10000,11.60000,11.10000,11.55000,962000
02/26/2008,0000,11.60000,11.80000,11.30000,11.35000,595000
02/27/2008,0000,11.40000,11.65000,11.40000,11.40000,315000
02/29/2008,0000,11.40000,11.70000,11.40000,11.60000,627000
03/03/2008,0000,11.60000,11.60000,11.35000,11.55000,303000
03/04/2008,0000,11.60000,12.35000,11.60000,12.35000,2379000
03/05/2008,0000,12.75000,12.90000,12.50000,12.60000,2365000
03/06/2008,0000,12.80000,12.90000,12.10000,12.30000,777000
03/07/2008,0000,12.25000,12.30000,11.90000,12.00000,623000
03/10/2008,0000,11.75000,11.90000,11.60000,11.65000,289000
03/11/2008,0000,11.60000,12.00000,11.50000,11.95000,308000
03/12/2008,0000,12.10000,12.20000,11.80000,11.90000,513000
03/13/2008,0000,11.90000,11.95000,11.50000,11.50000,321000
03/14/2008,0000,11.60000,11.70000,11.25000,11.35000,321000
03/17/2008,0000,11.30000,11.35000,11.10000,11.30000,175000
03/18/2008,0000,11.20000,11.50000,11.15000,11.30000,162000
03/19/2008,0000,11.45000,11.50000,11.35000,11.35000,396000
03/20/2008,0000,11.70000,11.70000,11.40000,11.55000,434000
03/21/2008,0000,11.60000,11.90000,11.60000,11.75000,490000
03/24/2008,0000,12.55000,12.55000,12.15000,12.55000,2077000
03/25/2008,0000,12.70000,12.70000,12.35000,12.40000,848000
03/26/2008,0000,12.25000,12.90000,12.25000,12.90000,1528000
03/27/2008,0000,12.80000,13.00000,12.70000,12.85000,1105000
03/28/2008,0000,12.85000,13.00000,12.70000,13.00000,1086000
03/31/2008,0000,13.00000,13.35000,12.95000,13.10000,1415000
04/01/2008,0000,13.15000,13.15000,12.55000,12.60000,888000
04/02/2008,0000,12.70000,12.85000,12.55000,12.75000,452000
04/03/2008,0000,12.65000,12.80000,12.45000,12.65000,402000
04/07/2008,0000,12.50000,12.80000,12.50000,12.70000,291000
04/08/2008,0000,12.70000,12.80000,12.55000,12.55000,358000
04/09/2008,0000,12.60000,12.80000,12.60000,12.70000,461000
04/10/2008,0000,12.65000,13.00000,12.60000,13.00000,299000
04/11/2008,0000,13.00000,13.00000,12.80000,12.80000,620000
04/14/2008,0000,12.80000,13.25000,12.80000,13.20000,1482000
04/15/2008,0000,13.40000,13.50000,13.00000,13.20000,2209000
04/16/2008,0000,13.40000,14.10000,13.30000,14.10000,4612000
04/17/2008,0000,14.25000,14.25000,13.25000,13.30000,2827000
04/18/2008,0000,13.30000,13.85000,13.30000,13.65000,1840000
04/21/2008,0000,13.55000,13.65000,13.15000,13.15000,1161000
04/22/2008,0000,13.30000,13.30000,13.00000,13.15000,580000
04/23/2008,0000,13.15000,13.20000,12.70000,13.00000,541000
04/24/2008,0000,13.15000,13.25000,12.90000,12.90000,453000
04/25/2008,0000,13.00000,13.10000,12.70000,12.70000,620000
04/28/2008,0000,12.80000,12.80000,12.60000,12.80000,292000
04/29/2008,0000,12.80000,12.80000,12.50000,12.65000,407000
04/30/2008,0000,12.80000,12.80000,12.50000,12.70000,339000
05/02/2008,0000,12.75000,13.20000,12.70000,13.00000,713000
05/05/2008,0000,13.05000,13.60000,13.00000,13.25000,1567000
05/06/2008,0000,13.40000,13.40000,12.90000,12.90000,604000
05/07/2008,0000,12.95000,13.10000,12.95000,12.95000,480000
05/08/2008,0000,13.05000,13.10000,12.85000,13.00000,608000
05/09/2008,0000,13.10000,13.15000,12.95000,13.05000,372000
05/12/2008,0000,13.00000,13.20000,12.90000,13.05000,499000
05/13/2008,0000,13.20000,13.60000,13.20000,13.30000,2373000
05/14/2008,0000,13.50000,13.50000,13.30000,13.45000,1602000
05/15/2008,0000,13.60000,14.20000,13.60000,13.80000,3803000
05/16/2008,0000,13.90000,14.65000,13.50000,14.65000,6518000
05/19/2008,0000,14.95000,15.65000,14.80000,15.65000,11554000
05/20/2008,0000,15.65000,16.10000,14.90000,14.95000,8484000
05/21/2008,0000,15.00000,15.45000,14.90000,15.35000,3022000
05/22/2008,0000,15.00000,15.75000,15.00000,15.30000,2114000
05/23/2008,0000,15.30000,15.55000,14.50000,14.80000,1366000
05/26/2008,0000,14.80000,15.00000,14.10000,14.15000,1878000
05/27/2008,0000,14.15000,14.35000,13.80000,14.00000,1302000
05/28/2008,0000,14.10000,14.10000,13.60000,13.60000,1209000
05/29/2008,0000,13.70000,13.95000,13.25000,13.30000,1009000
05/30/2008,0000,13.65000,13.65000,12.80000,13.00000,1449000
06/02/2008,0000,13.00000,13.35000,12.80000,13.00000,678000
06/03/2008,0000,13.00000,13.10000,12.80000,12.90000,687000
06/04/2008,0000,13.00000,13.40000,12.90000,13.30000,959000
06/05/2008,0000,13.20000,13.50000,13.05000,13.50000,776000
06/06/2008,0000,13.50000,13.60000,13.25000,13.30000,586000
06/10/2008,0000,13.10000,13.25000,12.80000,12.85000,587000
06/11/2008,0000,12.90000,12.95000,12.50000,12.55000,719000
06/12/2008,0000,12.25000,12.35000,11.75000,11.85000,1196000
06/13/2008,0000,11.95000,12.10000,11.65000,12.10000,578000
06/16/2008,0000,12.20000,12.45000,12.10000,12.20000,464000
06/17/2008,0000,12.05000,12.15000,11.85000,12.10000,444000
06/18/2008,0000,12.00000,12.60000,12.00000,12.40000,687000
06/19/2008,0000,12.20000,12.20000,12.00000,12.10000,267000
06/20/2008,0000,12.20000,12.20000,11.55000,11.65000,779000
06/23/2008,0000,11.50000,11.55000,11.40000,11.50000,419000
06/24/2008,0000,11.40000,11.60000,11.30000,11.35000,384000
06/25/2008,0000,11.55000,11.55000,11.25000,11.55000,440000
06/26/2008,0000,11.50000,11.75000,11.50000,11.55000,227000
06/27/2008,0000,11.20000,11.20000,10.85000,10.95000,595000
06/30/2008,0000,11.05000,11.15000,10.65000,10.75000,409000
07/01/2008,0000,10.75000,11.00000,10.50000,10.50000,457000
07/02/2008,0000,10.50000,10.90000,10.50000,10.85000,342000
07/03/2008,0000,10.55000,11.15000,10.55000,11.15000,366000
07/04/2008,0000,11.30000,11.45000,11.00000,11.10000,459000
07/07/2008,0000,11.20000,11.45000,11.00000,11.45000,1068000
07/08/2008,0000,11.45000,11.65000,11.05000,11.10000,910000
07/09/2008,0000,11.20000,11.40000,11.00000,11.00000,414000
07/10/2008,0000,11.00000,11.25000,10.80000,11.10000,233000
07/11/2008,0000,11.15000,11.45000,11.10000,11.35000,445000
07/14/2008,0000,11.20000,11.30000,11.15000,11.25000,434000
07/15/2008,0000,11.10000,11.25000,10.85000,11.00000,536000
07/16/2008,0000,10.95000,11.10000,10.65000,10.65000,651000
07/17/2008,0000,10.60000,10.60000,10.30000,10.40000,515000
07/18/2008,0000,10.55000,10.55000,9.82000,9.90000,721000
07/21/2008,0000,10.00000,10.25000,9.96000,10.10000,821000
07/22/2008,0000,10.10000,10.25000,9.97000,10.15000,434000
07/23/2008,0000,10.30000,10.85000,10.30000,10.85000,1185000
07/24/2008,0000,10.95000,10.95000,10.60000,10.65000,438000
07/25/2008,0000,10.35000,10.45000,10.25000,10.35000,535000
07/29/2008,0000,10.25000,10.25000,10.05000,10.10000,561000
07/30/2008,0000,10.30000,10.30000,10.15000,10.15000,365000
07/31/2008,0000,10.30000,10.40000,10.10000,10.10000,262000
08/01/2008,0000,10.05000,10.15000,9.95000,10.05000,227000
08/04/2008,0000,10.05000,10.15000,10.05000,10.05000,114000
08/05/2008,0000,10.00000,10.20000,9.72000,9.86000,568000
08/06/2008,0000,9.92000,10.15000,9.89000,10.15000,278000
08/07/2008,0000,10.05000,10.20000,10.00000,10.05000,377000
08/08/2008,0000,10.00000,10.20000,10.00000,10.15000,287000
08/11/2008,0000,10.25000,10.25000,10.10000,10.25000,65000
08/12/2008,0000,10.20000,10.20000,10.00000,10.10000,424000
08/13/2008,0000,10.00000,10.05000,9.90000,10.05000,206000
08/14/2008,0000,10.00000,10.25000,9.90000,10.20000,393000
08/15/2008,0000,10.20000,10.20000,9.99000,10.00000,510000
08/18/2008,0000,10.00000,10.10000,9.81000,9.81000,290000
08/19/2008,0000,9.80000,9.85000,9.70000,9.85000,321000
08/20/2008,0000,9.70000,9.86000,9.70000,9.85000,208000
08/21/2008,0000,9.83000,9.95000,9.70000,9.79000,275000
08/22/2008,0000,9.79000,9.81000,9.66000,9.75000,175000
08/25/2008,0000,9.83000,9.93000,9.70000,9.86000,178000
08/26/2008,0000,9.84000,9.84000,9.73000,9.80000,126000
08/27/2008,0000,9.78000,9.88000,9.70000,9.85000,114000
08/28/2008,0000,9.87000,9.93000,9.75000,9.75000,84000
08/29/2008,0000,9.88000,9.89000,9.74000,9.76000,113000
09/01/2008,0000,9.73000,9.73000,9.50000,9.52000,323000
09/02/2008,0000,9.53000,9.62000,9.40000,9.42000,212000
09/03/2008,0000,9.49000,9.49000,9.00000,9.12000,240000
09/04/2008,0000,9.00000,9.11000,8.70000,8.80000,367000
09/05/2008,0000,8.51000,8.74000,8.30000,8.50000,374000
09/08/2008,0000,8.69000,9.09000,8.69000,9.09000,254000
09/09/2008,0000,8.91000,8.93000,8.61000,8.67000,114000
09/10/2008,0000,8.63000,8.88000,8.63000,8.88000,51000
09/11/2008,0000,8.91000,9.07000,8.71000,8.71000,192000
09/12/2008,0000,8.89000,8.89000,8.51000,8.80000,323000
09/15/2008,0000,8.80000,8.80000,8.19000,8.45000,772000
09/16/2008,0000,7.90000,8.10000,7.86000,7.86000,610000
09/17/2008,0000,8.10000,8.10000,7.61000,7.78000,308000
09/18/2008,0000,7.38000,7.66000,7.27000,7.50000,445000
09/19/2008,0000,7.50000,7.99000,7.50000,7.90000,166000
09/22/2008,0000,7.98000,8.10000,7.92000,8.05000,177000
09/23/2008,0000,7.92000,8.28000,7.90000,8.28000,138000
09/24/2008,0000,8.28000,8.45000,8.11000,8.41000,152000
09/25/2008,0000,8.23000,8.34000,8.23000,8.25000,84000
09/26/2008,0000,8.23000,8.23000,7.92000,7.93000,87000
09/30/2008,0000,7.40000,7.80000,7.38000,7.75000,153000
10/01/2008,0000,7.80000,7.90000,7.77000,7.88000,87000
10/02/2008,0000,7.90000,8.06000,7.84000,7.88000,86000
10/03/2008,0000,7.60000,7.96000,7.60000,7.96000,107000
10/06/2008,0000,7.81000,7.85000,7.70000,7.75000,129000
10/07/2008,0000,7.50000,7.70000,7.50000,7.70000,155000
10/08/2008,0000,7.70000,7.70000,7.32000,7.45000,141000
10/09/2008,0000,7.40000,7.50000,7.16000,7.34000,191000
10/13/2008,0000,7.15000,7.20000,7.09000,7.20000,357000
10/14/2008,0000,7.40000,7.60000,7.40000,7.60000,162000
10/15/2008,0000,7.46000,7.46000,7.34000,7.34000,160000
10/16/2008,0000,7.10000,7.19000,7.09000,7.10000,163000
10/17/2008,0000,7.24000,7.25000,7.06000,7.09000,107000
10/20/2008,0000,7.01000,7.07000,6.90000,7.07000,122000
10/21/2008,0000,7.12000,7.21000,7.07000,7.10000,155000
10/22/2008,0000,7.00000,7.30000,6.97000,7.10000,112000
10/23/2008,0000,6.95000,6.95000,6.86000,6.86000,332000
10/24/2008,0000,6.95000,6.95000,6.73000,6.76000,360000
10/27/2008,0000,6.40000,7.05000,6.40000,6.65000,711000
10/28/2008,0000,6.65000,7.01000,6.46000,6.99000,1122000
10/29/2008,0000,7.18000,7.30000,6.94000,6.99000,419000
10/30/2008,0000,7.10000,7.40000,7.07000,7.35000,358000
10/31/2008,0000,7.36000,7.80000,7.23000,7.51000,618000
11/03/2008,0000,7.55000,7.78000,7.50000,7.77000,516000
11/04/2008,0000,7.79000,7.86000,7.55000,7.69000,346000
11/05/2008,0000,7.80000,7.95000,7.68000,7.70000,469000
11/06/2008,0000,7.50000,7.50000,7.20000,7.35000,582000
11/07/2008,0000,7.28000,7.53000,7.06000,7.50000,227000
11/10/2008,0000,7.50000,7.88000,7.50000,7.80000,277000
11/11/2008,0000,7.60000,7.86000,7.60000,7.80000,388000
11/12/2008,0000,7.84000,7.84000,7.65000,7.65000,283000
11/13/2008,0000,7.60000,7.60000,7.40000,7.48000,278000
11/14/2008,0000,7.77000,7.77000,7.65000,7.70000,236000
11/17/2008,0000,7.69000,7.99000,7.69000,7.90000,253000
11/18/2008,0000,8.03000,8.09000,7.70000,7.72000,258000
11/19/2008,0000,7.71000,7.71000,7.50000,7.70000,237000
11/20/2008,0000,7.38000,7.79000,7.38000,7.55000,198000
11/21/2008,0000,7.50000,7.67000,7.45000,7.60000,167000
11/24/2008,0000,7.65000,7.79000,7.59000,7.60000,211000
11/25/2008,0000,7.72000,7.79000,7.65000,7.65000,194000
11/26/2008,0000,7.73000,7.74000,7.60000,7.65000,159000
11/27/2008,0000,7.80000,7.98000,7.76000,7.91000,192000
11/28/2008,0000,8.00000,8.05000,7.88000,7.95000,174000
12/01/2008,0000,7.99000,8.08000,7.91000,7.98000,163000
12/02/2008,0000,7.75000,7.80000,7.70000,7.80000,128000
12/03/2008,0000,7.90000,7.90000,7.75000,7.80000,101000
12/04/2008,0000,8.20000,8.20000,7.77000,7.90000,153000
12/05/2008,0000,7.81000,7.89000,7.70000,7.84000,149000
12/08/2008,0000,7.90000,7.96000,7.85000,7.96000,108000
12/09/2008,0000,7.95000,8.05000,7.92000,7.96000,261000
12/10/2008,0000,7.89000,8.04000,7.89000,8.02000,364000
12/11/2008,0000,8.00000,8.00000,7.92000,7.94000,181000
12/12/2008,0000,7.99000,8.06000,7.82000,7.90000,303000
12/15/2008,0000,7.98000,8.05000,7.96000,7.97000,91000
12/16/2008,0000,7.99000,8.00000,7.92000,8.00000,135000
12/17/2008,0000,8.00000,8.11000,8.00000,8.01000,231000
12/18/2008,0000,8.09000,8.56000,8.04000,8.34000,744000
12/19/2008,0000,8.37000,8.37000,8.20000,8.21000,177000
12/22/2008,0000,8.25000,8.25000,8.02000,8.02000,186000
12/23/2008,0000,8.19000,8.19000,7.75000,7.87000,109000
12/24/2008,0000,7.86000,7.89000,7.75000,7.89000,69000
12/25/2008,0000,7.95000,7.95000,7.83000,7.86000,56000
12/26/2008,0000,7.86000,7.89000,7.78000,7.89000,69000
12/29/2008,0000,7.94000,8.00000,7.85000,7.90000,121000
12/30/2008,0000,7.90000,8.10000,7.90000,8.05000,260000
12/31/2008,0000,8.20000,8.20000,8.00000,8.01000,116000
01/05/2009,0000,8.13000,8.24000,8.02000,8.10000,151000
01/06/2009,0000,8.16000,8.19000,8.09000,8.10000,118000
01/07/2009,0000,8.11000,8.20000,8.10000,8.20000,178000
01/08/2009,0000,8.12000,8.12000,7.96000,7.96000,208000
01/09/2009,0000,8.08000,8.09000,7.97000,7.97000,75000
01/12/2009,0000,8.10000,8.16000,8.05000,8.05000,128000
01/13/2009,0000,8.10000,8.12000,8.00000,8.00000,109000
01/14/2009,0000,8.09000,8.09000,8.00000,8.01000,73000
01/15/2009,0000,8.01000,8.01000,7.85000,7.86000,351000
01/16/2009,0000,8.00000,8.00000,7.85000,7.94000,168000
01/19/2009,0000,7.95000,7.95000,7.88000,7.89000,33000
01/20/2009,0000,7.88000,7.89000,7.80000,7.89000,113000
01/21/2009,0000,7.88000,7.89000,7.80000,7.88000,132000
02/02/2009,0000,7.88000,8.03000,7.88000,7.89000,130000
02/03/2009,0000,7.97000,8.03000,7.97000,7.98000,129000
02/04/2009,0000,7.98000,8.05000,7.97000,7.97000,73000
02/05/2009,0000,8.04000,8.04000,7.95000,7.95000,174000
02/06/2009,0000,8.04000,8.50000,8.04000,8.33000,859000
02/09/2009,0000,8.33000,8.57000,8.23000,8.37000,1055000
02/10/2009,0000,8.37000,8.50000,8.00000,8.44000,976000
02/11/2009,0000,8.33000,8.62000,8.30000,8.44000,1126000
02/12/2009,0000,8.44000,8.44000,8.10000,8.25000,563000
02/13/2009,0000,8.35000,8.62000,8.15000,8.50000,823000
02/16/2009,0000,8.47000,8.84000,8.40000,8.78000,1064000
02/17/2009,0000,8.74000,8.78000,8.32000,8.50000,642000
02/18/2009,0000,8.40000,8.99000,8.34000,8.75000,622000
02/19/2009,0000,8.62000,8.95000,8.62000,8.72000,857000
02/20/2009,0000,8.72000,8.72000,8.55000,8.57000,748000
02/23/2009,0000,8.62000,9.00000,8.54000,9.00000,755000
02/24/2009,0000,8.81000,9.21000,8.71000,9.20000,1338000
02/25/2009,0000,9.18000,9.58000,8.94000,9.40000,1104000
02/26/2009,0000,9.39000,9.40000,8.81000,9.25000,654000
02/27/2009,0000,9.21000,9.29000,8.91000,9.07000,298000
03/02/2009,0000,9.05000,9.13000,8.62000,9.01000,1345000
03/03/2009,0000,8.85000,9.01000,8.70000,9.00000,1325000
03/04/2009,0000,8.78000,8.88000,8.52000,8.63000,961000
03/05/2009,0000,8.66000,8.72000,8.60000,8.60000,405000
03/06/2009,0000,8.60000,8.60000,8.41000,8.60000,183000
03/09/2009,0000,8.59000,8.60000,8.50000,8.55000,180000
03/10/2009,0000,8.50000,8.58000,8.50000,8.56000,122000
03/11/2009,0000,8.62000,8.70000,8.62000,8.66000,208000
03/12/2009,0000,8.69000,8.69000,8.62000,8.69000,254000
03/13/2009,0000,8.72000,8.90000,8.72000,8.77000,260000
03/16/2009,0000,8.77000,8.94000,8.74000,8.91000,325000
03/17/2009,0000,8.99000,8.99000,8.81000,8.86000,200000
03/18/2009,0000,8.90000,8.90000,8.76000,8.83000,193000
03/19/2009,0000,8.85000,8.90000,8.79000,8.80000,167000
03/20/2009,0000,8.96000,8.96000,8.77000,8.77000,166000
03/23/2009,0000,8.74000,8.85000,8.74000,8.78000,108000
03/24/2009,0000,8.83000,8.96000,8.83000,8.94000,273000
03/25/2009,0000,8.94000,9.00000,8.86000,8.95000,260000
03/26/2009,0000,8.98000,9.21000,8.97000,8.98000,735000
03/27/2009,0000,9.04000,9.15000,9.00000,9.13000,671000
03/30/2009,0000,9.11000,9.11000,8.70000,8.70000,225000
03/31/2009,0000,8.73000,8.95000,8.73000,8.84000,351000
04/01/2009,0000,8.95000,9.09000,8.88000,9.01000,364000
04/02/2009,0000,9.05000,9.32000,9.05000,9.30000,660000
04/03/2009,0000,9.30000,9.53000,9.22000,9.36000,693000
04/06/2009,0000,9.36000,9.43000,9.22000,9.30000,386000
04/07/2009,0000,9.26000,9.42000,9.26000,9.30000,211000
04/08/2009,0000,9.25000,9.28000,9.00000,9.14000,189000
04/09/2009,0000,9.01000,9.46000,9.01000,9.33000,287000
04/10/2009,0000,9.38000,9.60000,9.35000,9.60000,401000
04/13/2009,0000,9.60000,10.10000,9.60000,10.00000,1060000
04/14/2009,0000,10.05000,10.05000,9.72000,9.78000,232000
04/15/2009,0000,9.68000,9.83000,9.65000,9.72000,355000
04/16/2009,0000,9.73000,9.94000,9.73000,9.80000,372000
04/17/2009,0000,9.74000,9.89000,9.24000,9.36000,493000
04/20/2009,0000,9.31000,9.33000,9.14000,9.14000,386000
04/21/2009,0000,9.10000,9.35000,9.02000,9.33000,563000
04/22/2009,0000,9.32000,9.35000,9.26000,9.30000,442000
04/23/2009,0000,9.21000,9.26000,9.15000,9.20000,578000
04/24/2009,0000,9.20000,9.37000,9.16000,9.24000,338000
04/27/2009,0000,9.21000,9.26000,9.06000,9.06000,314000
04/28/2009,0000,9.06000,9.14000,8.97000,8.97000,272000
04/29/2009,0000,8.97000,9.06000,8.94000,9.04000,81000
04/30/2009,0000,9.12000,9.58000,9.12000,9.52000,986000
05/04/2009,0000,9.76000,9.92000,9.65000,9.75000,1070000
05/05/2009,0000,9.80000,9.80000,9.47000,9.60000,914000
05/06/2009,0000,9.56000,9.76000,9.50000,9.70000,477000
05/07/2009,0000,9.70000,9.80000,9.60000,9.60000,627000
05/08/2009,0000,9.57000,9.70000,9.57000,9.61000,260000
05/11/2009,0000,9.68000,9.75000,9.67000,9.70000,227000
05/12/2009,0000,9.64000,9.65000,9.55000,9.58000,331000
05/13/2009,0000,9.57000,9.65000,9.57000,9.57000,344000
05/14/2009,0000,9.51000,9.56000,9.47000,9.51000,199000
05/15/2009,0000,9.55000,9.64000,9.51000,9.57000,478000
05/18/2009,0000,9.60000,9.81000,9.60000,9.78000,614000
05/19/2009,0000,9.83000,9.92000,9.73000,9.79000,949000
05/20/2009,0000,9.79000,9.79000,9.60000,9.65000,468000
05/21/2009,0000,9.61000,9.99000,9.60000,9.85000,857000
05/22/2009,0000,9.93000,9.99000,9.81000,9.90000,520000
05/25/2009,0000,9.90000,10.10000,9.90000,10.10000,549000
05/26/2009,0000,10.10000,10.15000,9.91000,10.10000,332000
05/27/2009,0000,9.97000,10.30000,9.97000,10.20000,649000
06/01/2009,0000,10.00000,10.20000,9.97000,10.15000,312000
06/02/2009,0000,10.05000,10.25000,9.94000,9.96000,589000
06/03/2009,0000,9.98000,10.00000,9.90000,9.98000,228000
06/04/2009,0000,9.98000,10.05000,9.70000,9.82000,212000
06/05/2009,0000,9.80000,9.88000,9.80000,9.88000,132000
06/08/2009,0000,9.95000,9.97000,9.85000,9.85000,242000
06/09/2009,0000,9.85000,9.89000,9.51000,9.52000,396000
06/10/2009,0000,9.53000,9.66000,9.45000,9.55000,439000
06/11/2009,0000,9.50000,9.57000,9.47000,9.56000,144000
06/12/2009,0000,9.60000,9.61000,9.52000,9.52000,184000
06/15/2009,0000,9.50000,9.50000,9.11000,9.11000,221000
06/16/2009,0000,9.13000,9.19000,9.02000,9.12000,156000
06/17/2009,0000,9.12000,9.22000,9.10000,9.19000,192000
06/18/2009,0000,9.18000,9.24000,9.07000,9.14000,244000
06/19/2009,0000,9.10000,9.38000,9.10000,9.38000,227000
06/22/2009,0000,9.35000,9.35000,9.27000,9.31000,106000
06/23/2009,0000,9.23000,9.24000,9.16000,9.16000,55000
06/24/2009,0000,9.15000,9.37000,9.15000,9.35000,221000
06/25/2009,0000,9.36000,9.47000,9.34000,9.47000,227000
06/26/2009,0000,9.36000,9.50000,9.36000,9.49000,86000
06/29/2009,0000,9.50000,9.50000,9.38000,9.40000,86000
06/30/2009,0000,9.40000,9.47000,9.32000,9.44000,136000
07/01/2009,0000,9.44000,9.46000,9.36000,9.44000,188000
07/02/2009,0000,9.44000,9.47000,9.38000,9.47000,149000
07/03/2009,0000,9.40000,9.46000,9.37000,9.40000,54000
07/06/2009,0000,9.40000,9.46000,9.39000,9.40000,91000
07/07/2009,0000,9.46000,9.53000,9.46000,9.53000,85000
07/08/2009,0000,9.43000,9.48000,9.42000,9.42000,55000
07/09/2009,0000,9.49000,9.53000,9.45000,9.46000,166000
07/10/2009,0000,9.48000,9.63000,9.47000,9.54000,98000
07/13/2009,0000,9.63000,9.65000,9.46000,9.46000,167000
07/14/2009,0000,9.47000,9.57000,9.45000,9.57000,133000
07/15/2009,0000,9.51000,9.59000,9.50000,9.51000,321000
07/16/2009,0000,9.49000,9.49000,9.35000,9.35000,352000
07/17/2009,0000,9.35000,9.41000,9.34000,9.41000,38000
07/20/2009,0000,9.44000,9.45000,9.38000,9.39000,140000
07/21/2009,0000,9.45000,9.47000,9.35000,9.37000,131000
07/22/2009,0000,9.37000,9.44000,9.33000,9.39000,227000
07/23/2009,0000,9.39000,9.42000,9.36000,9.41000,111000
07/24/2009,0000,9.45000,9.45000,9.39000,9.43000,349000
07/27/2009,0000,9.44000,9.49000,9.43000,9.47000,111000
07/28/2009,0000,9.47000,9.60000,9.47000,9.55000,499000
07/29/2009,0000,9.55000,9.55000,9.50000,9.55000,156000
07/30/2009,0000,9.55000,9.55000,9.45000,9.48000,145000
07/31/2009,0000,9.48000,9.63000,9.48000,9.54000,542000
08/03/2009,0000,9.61000,9.71000,9.54000,9.64000,446000
08/04/2009,0000,9.70000,9.89000,9.58000,9.58000,564000
08/05/2009,0000,9.60000,9.66000,9.52000,9.52000,331000
08/06/2009,0000,9.52000,9.52000,9.42000,9.43000,219000
08/10/2009,0000,10.05000,10.05000,9.76000,10.05000,2528000
08/11/2009,0000,10.30000,10.50000,10.05000,10.20000,1722000
08/12/2009,0000,10.15000,10.20000,10.00000,10.05000,451000
08/13/2009,0000,10.10000,10.20000,10.05000,10.20000,619000
08/14/2009,0000,10.40000,10.90000,10.35000,10.85000,2620000
08/17/2009,0000,11.10000,11.55000,10.80000,11.30000,2805000
08/18/2009,0000,11.10000,11.25000,10.55000,10.70000,1053000
08/19/2009,0000,10.75000,10.85000,10.30000,10.35000,634000
08/20/2009,0000,10.35000,10.35000,10.00000,10.20000,551000
08/21/2009,0000,10.20000,10.30000,10.00000,10.20000,571000
08/24/2009,0000,10.25000,10.25000,10.10000,10.20000,383000
08/25/2009,0000,10.20000,10.30000,10.10000,10.15000,452000
08/26/2009,0000,10.15000,10.15000,9.91000,10.00000,441000
08/27/2009,0000,10.00000,10.05000,9.95000,10.00000,179000
08/28/2009,0000,10.00000,10.10000,9.95000,10.00000,273000
08/31/2009,0000,10.05000,10.10000,9.97000,10.10000,220000
09/01/2009,0000,10.00000,10.15000,9.98000,10.15000,399000
09/02/2009,0000,10.10000,10.10000,10.00000,10.10000,270000
09/03/2009,0000,10.00000,10.15000,10.00000,10.10000,318000
09/04/2009,0000,10.15000,10.15000,10.10000,10.10000,348000
09/07/2009,0000,10.15000,10.20000,10.10000,10.10000,481000
09/08/2009,0000,10.15000,10.45000,10.15000,10.40000,1200000
09/09/2009,0000,10.50000,10.50000,10.00000,10.00000,548000
09/10/2009,0000,10.20000,10.45000,10.20000,10.20000,457000
09/11/2009,0000,10.20000,10.45000,10.20000,10.40000,415000
09/14/2009,0000,10.40000,10.40000,10.20000,10.30000,111000
09/15/2009,0000,10.30000,10.35000,10.15000,10.30000,176000
09/16/2009,0000,10.35000,10.40000,10.25000,10.35000,249000
09/17/2009,0000,10.35000,10.45000,10.30000,10.40000,346000
09/18/2009,0000,10.35000,10.40000,10.30000,10.35000,122000
09/21/2009,0000,10.35000,10.40000,10.30000,10.30000,144000
09/22/2009,0000,10.20000,10.35000,10.20000,10.30000,199000
09/23/2009,0000,10.35000,10.35000,10.10000,10.20000,149000
09/24/2009,0000,10.20000,10.20000,10.05000,10.10000,119000
09/25/2009,0000,10.10000,10.10000,10.00000,10.10000,228000
09/28/2009,0000,10.00000,10.20000,9.99000,10.05000,243000
09/29/2009,0000,10.15000,10.15000,10.05000,10.15000,101000
09/30/2009,0000,10.20000,10.20000,10.10000,10.20000,265000
10/01/2009,0000,10.15000,10.25000,10.15000,10.15000,180000
10/02/2009,0000,10.10000,10.20000,10.00000,10.05000,328000
10/05/2009,0000,10.05000,10.15000,10.05000,10.15000,154000
10/06/2009,0000,10.20000,10.20000,10.10000,10.20000,179000
10/07/2009,0000,10.25000,10.40000,10.10000,10.30000,540000
10/08/2009,0000,10.20000,10.40000,10.20000,10.25000,383000
10/09/2009,0000,10.35000,10.40000,10.25000,10.35000,307000
10/12/2009,0000,10.35000,10.55000,10.35000,10.50000,740000
10/13/2009,0000,10.35000,10.40000,10.20000,10.40000,270000
10/14/2009,0000,10.40000,10.60000,10.30000,10.55000,435000
10/15/2009,0000,10.55000,10.55000,10.35000,10.45000,368000
10/16/2009,0000,10.50000,10.50000,10.35000,10.45000,195000
10/19/2009,0000,10.40000,10.60000,10.40000,10.55000,388000
10/20/2009,0000,10.60000,10.80000,10.50000,10.70000,417000
10/21/2009,0000,10.55000,10.70000,10.50000,10.65000,291000
10/22/2009,0000,10.65000,10.65000,10.35000,10.50000,201000
10/23/2009,0000,10.40000,10.50000,10.40000,10.50000,200000
10/26/2009,0000,10.35000,10.50000,10.35000,10.45000,213000
10/27/2009,0000,10.35000,10.40000,10.30000,10.30000,90000
10/28/2009,0000,10.45000,10.45000,10.15000,10.15000,549000
10/29/2009,0000,10.15000,10.15000,9.90000,9.99000,570000
10/30/2009,0000,10.00000,10.05000,10.00000,10.00000,166000
11/02/2009,0000,9.90000,9.95000,9.89000,9.91000,125000
11/03/2009,0000,9.90000,10.05000,9.89000,9.95000,162000
11/04/2009,0000,9.90000,10.10000,9.90000,10.10000,278000
11/05/2009,0000,10.00000,10.10000,9.97000,9.98000,76000
11/06/2009,0000,10.00000,10.05000,9.90000,10.00000,202000
11/09/2009,0000,10.05000,10.15000,10.00000,10.15000,146000
11/10/2009,0000,10.15000,10.25000,10.05000,10.10000,266000
11/11/2009,0000,10.00000,10.15000,10.00000,10.15000,124000
11/12/2009,0000,10.15000,10.25000,10.05000,10.10000,97000
11/13/2009,0000,10.20000,10.20000,10.05000,10.15000,80000
11/16/2009,0000,10.10000,10.25000,10.10000,10.20000,158000
11/17/2009,0000,10.20000,10.30000,10.20000,10.20000,191000
11/18/2009,0000,10.15000,10.25000,10.00000,10.20000,730000
11/19/2009,0000,10.20000,10.25000,10.05000,10.15000,294000
11/20/2009,0000,10.10000,10.10000,10.00000,10.05000,595000
11/23/2009,0000,10.10000,10.10000,10.05000,10.05000,141000
11/24/2009,0000,10.05000,10.10000,10.00000,10.05000,404000
11/25/2009,0000,10.05000,10.10000,10.00000,10.05000,244000
11/26/2009,0000,10.05000,10.10000,10.00000,10.05000,415000
11/27/2009,0000,10.05000,10.05000,9.93000,9.93000,477000
11/30/2009,0000,9.99000,10.05000,9.96000,10.05000,126000
12/01/2009,0000,10.05000,10.10000,10.00000,10.10000,131000
12/02/2009,0000,10.10000,10.10000,10.00000,10.05000,244000
12/03/2009,0000,10.05000,10.05000,9.98000,10.00000,102000
12/04/2009,0000,10.05000,10.05000,9.96000,9.98000,128000
12/07/2009,0000,10.05000,10.05000,10.00000,10.05000,306000
12/08/2009,0000,10.05000,10.75000,10.00000,10.50000,7632000
12/09/2009,0000,10.50000,10.50000,10.35000,10.40000,500000
12/11/2009,0000,10.30000,10.45000,10.25000,10.40000,311000
12/14/2009,0000,10.40000,10.50000,10.35000,10.40000,188000
12/15/2009,0000,10.45000,10.50000,10.30000,10.45000,322000
12/16/2009,0000,10.40000,10.45000,10.35000,10.35000,223000
12/17/2009,0000,10.45000,10.45000,10.35000,10.35000,382000
12/18/2009,0000,10.35000,10.40000,10.25000,10.40000,244000
12/21/2009,0000,10.40000,10.45000,10.35000,10.40000,185000
12/22/2009,0000,10.40000,10.45000,10.35000,10.40000,194000
12/23/2009,0000,10.40000,10.45000,10.35000,10.35000,134000
12/25/2009,0000,10.40000,10.45000,10.35000,10.35000,219000
04/02/2007,0000,11.70000,11.75000,11.60000,11.75000,206000
04/03/2007,0000,11.80000,11.85000,11.70000,11.75000,233000
04/04/2007,0000,11.80000,11.95000,11.75000,11.90000,621000
04/09/2007,0000,12.00000,12.35000,12.00000,12.35000,1002000
04/10/2007,0000,12.40000,12.50000,12.30000,12.45000,1076000
04/11/2007,0000,12.45000,12.45000,12.30000,12.30000,488000
04/12/2007,0000,12.30000,12.45000,12.20000,12.40000,1016000
04/13/2007,0000,12.45000,12.65000,12.40000,12.40000,1564000
04/16/2007,0000,12.70000,13.15000,12.60000,12.95000,1911000
04/17/2007,0000,13.10000,13.25000,12.55000,12.60000,3517000
04/18/2007,0000,12.60000,12.80000,12.45000,12.50000,1257000
04/19/2007,0000,12.55000,12.65000,12.40000,12.45000,603000
04/20/2007,0000,12.45000,12.50000,12.40000,12.45000,577000
04/23/2007,0000,12.70000,12.70000,12.40000,12.40000,596000
04/24/2007,0000,12.45000,12.50000,12.30000,12.35000,795000
04/25/2007,0000,12.35000,12.40000,12.30000,12.30000,287000
04/26/2007,0000,12.40000,12.40000,12.30000,12.30000,286000
04/27/2007,0000,12.25000,12.35000,12.25000,12.25000,618000
04/30/2007,0000,12.25000,12.25000,12.05000,12.10000,278000
05/02/2007,0000,12.15000,12.20000,11.90000,12.10000,562000
05/03/2007,0000,12.00000,12.05000,11.85000,11.85000,580000
05/04/2007,0000,11.85000,12.00000,11.85000,11.95000,594000
05/07/2007,0000,12.00000,12.30000,11.90000,12.10000,2455000
05/08/2007,0000,12.15000,12.20000,12.05000,12.10000,371000
05/09/2007,0000,12.00000,12.10000,11.95000,11.95000,168000
05/10/2007,0000,12.00000,12.05000,11.90000,12.00000,260000
05/11/2007,0000,11.95000,11.95000,11.90000,11.90000,184000
05/14/2007,0000,11.95000,12.00000,11.65000,11.65000,413000
05/15/2007,0000,11.70000,11.80000,11.65000,11.75000,389000
05/16/2007,0000,11.70000,11.75000,11.70000,11.75000,141000
05/17/2007,0000,11.80000,11.85000,11.70000,11.75000,232000
05/18/2007,0000,11.85000,12.00000,11.75000,11.85000,178000
05/21/2007,0000,11.80000,11.95000,11.80000,11.90000,417000
05/22/2007,0000,11.95000,12.05000,11.90000,11.90000,390000
05/23/2007,0000,11.90000,11.90000,11.80000,11.80000,306000
05/24/2007,0000,11.85000,11.85000,11.70000,11.70000,298000
05/25/2007,0000,11.70000,11.80000,11.70000,11.75000,356000
05/28/2007,0000,11.80000,11.85000,11.80000,11.85000,302000
05/29/2007,0000,11.80000,11.85000,11.75000,11.80000,161000
05/30/2007,0000,11.65000,11.75000,11.65000,11.75000,111000
05/31/2007,0000,11.80000,11.85000,11.70000,11.80000,173000
06/01/2007,0000,11.80000,11.85000,11.70000,11.75000,530000
06/04/2007,0000,11.75000,11.80000,11.70000,11.70000,268000
06/05/2007,0000,11.70000,11.75000,11.55000,11.60000,583000
06/06/2007,0000,11.60000,11.70000,11.55000,11.70000,334000
06/07/2007,0000,11.70000,11.80000,11.60000,11.65000,322000
06/08/2007,0000,11.70000,11.70000,11.60000,11.60000,341000
06/11/2007,0000,11.60000,11.75000,11.45000,11.60000,564000
06/12/2007,0000,11.60000,11.75000,11.50000,11.75000,1083000
06/13/2007,0000,11.70000,11.80000,11.60000,11.75000,503000
06/14/2007,0000,11.80000,11.80000,11.65000,11.70000,322000
06/15/2007,0000,11.75000,11.85000,11.70000,11.75000,401000
06/20/2007,0000,11.75000,12.55000,11.75000,12.35000,2232000
06/21/2007,0000,12.45000,13.00000,12.35000,12.70000,9080000
06/22/2007,0000,12.70000,12.70000,12.40000,12.45000,1339000
06/25/2007,0000,12.50000,12.70000,12.40000,12.50000,1047000
06/26/2007,0000,12.50000,12.65000,12.35000,12.40000,598000
06/27/2007,0000,12.45000,12.90000,12.45000,12.70000,1817000
06/28/2007,0000,12.85000,12.95000,12.75000,12.80000,1557000
06/29/2007,0000,12.90000,12.90000,12.60000,12.80000,1074000
07/02/2007,0000,12.90000,13.25000,12.80000,13.25000,3948000
07/03/2007,0000,13.30000,13.80000,13.30000,13.50000,11490000
07/04/2007,0000,13.50000,13.70000,13.30000,13.45000,2435000
07/05/2007,0000,13.50000,13.60000,13.30000,13.30000,1752000
07/06/2007,0000,13.40000,13.65000,13.00000,13.55000,2373000
07/09/2007,0000,13.65000,13.70000,13.30000,13.30000,1493000
07/10/2007,0000,13.30000,13.45000,13.20000,13.25000,1091000
07/11/2007,0000,13.20000,13.40000,13.10000,13.25000,1585000
07/12/2007,0000,13.25000,13.60000,13.25000,13.45000,2697000
07/13/2007,0000,13.70000,13.90000,13.50000,13.65000,3056000
07/16/2007,0000,13.75000,13.90000,13.60000,13.70000,2431000
07/17/2007,0000,13.80000,14.00000,13.65000,13.90000,1969000
07/18/2007,0000,14.10000,14.40000,14.00000,14.30000,3851000
07/19/2007,0000,13.80000,13.95000,13.45000,13.50000,2403000
07/20/2007,0000,13.50000,13.65000,13.10000,13.30000,1469000
07/23/2007,0000,13.30000,13.75000,13.10000,13.60000,1789000
07/24/2007,0000,13.70000,13.75000,13.30000,13.30000,1524000
07/25/2007,0000,13.35000,13.60000,13.20000,13.40000,1203000
07/26/2007,0000,13.35000,13.65000,12.95000,13.00000,2111000
07/27/2007,0000,12.20000,12.70000,12.20000,12.45000,1607000
07/30/2007,0000,12.40000,12.60000,12.20000,12.45000,991000
07/31/2007,0000,12.55000,12.85000,12.55000,12.60000,705000
08/01/2007,0000,12.60000,12.75000,12.15000,12.15000,936000
08/02/2007,0000,12.30000,12.45000,12.05000,12.20000,1066000
08/03/2007,0000,12.40000,12.40000,12.20000,12.35000,419000
08/06/2007,0000,12.00000,12.25000,11.90000,12.00000,596000
08/07/2007,0000,12.15000,12.60000,12.10000,12.15000,528000
08/08/2007,0000,12.25000,12.35000,12.05000,12.35000,776000
08/09/2007,0000,12.45000,12.50000,12.20000,12.45000,877000
08/10/2007,0000,12.00000,12.20000,12.00000,12.10000,457000
08/13/2007,0000,12.25000,12.40000,12.05000,12.10000,1963000
08/14/2007,0000,12.20000,12.35000,12.00000,12.00000,733000
08/15/2007,0000,12.05000,12.05000,11.55000,11.60000,1009000
08/16/2007,0000,11.40000,11.55000,11.05000,11.05000,974000
08/17/2007,0000,11.10000,11.20000,10.80000,10.90000,550000
08/20/2007,0000,11.45000,11.50000,11.10000,11.40000,487000
08/21/2007,0000,11.50000,11.60000,11.25000,11.40000,342000
08/22/2007,0000,11.40000,11.40000,11.20000,11.30000,214000
08/23/2007,0000,11.45000,11.60000,11.40000,11.60000,347000
08/24/2007,0000,11.60000,11.60000,11.50000,11.55000,211000
08/27/2007,0000,11.65000,11.65000,11.40000,11.55000,388000
08/28/2007,0000,11.55000,11.55000,11.45000,11.50000,146000
08/29/2007,0000,11.35000,11.40000,11.30000,11.35000,272000
08/30/2007,0000,11.50000,11.65000,11.45000,11.50000,476000
08/31/2007,0000,11.50000,11.80000,11.50000,11.70000,451000
09/03/2007,0000,11.70000,11.95000,11.70000,11.80000,623000
09/04/2007,0000,11.80000,11.90000,11.65000,11.70000,156000
09/05/2007,0000,11.70000,11.75000,11.55000,11.55000,159000
09/06/2007,0000,11.65000,11.75000,11.55000,11.70000,228000
09/07/2007,0000,11.70000,11.75000,11.60000,11.65000,246000
09/10/2007,0000,11.60000,11.60000,11.45000,11.55000,85000
09/11/2007,0000,11.65000,11.90000,11.55000,11.80000,290000
09/12/2007,0000,11.85000,11.90000,11.70000,11.75000,138000
09/13/2007,0000,11.75000,11.95000,11.70000,11.85000,271000
09/14/2007,0000,11.85000,12.00000,11.80000,12.00000,333000
09/17/2007,0000,11.90000,12.05000,11.85000,11.90000,207000
09/19/2007,0000,12.10000,12.10000,11.85000,11.85000,465000
09/20/2007,0000,11.85000,12.20000,11.85000,11.90000,688000
09/21/2007,0000,12.00000,12.70000,11.90000,12.50000,2997000
09/26/2007,0000,12.65000,13.30000,12.65000,13.15000,3954000
09/27/2007,0000,13.20000,13.40000,12.85000,13.05000,1397000
09/28/2007,0000,13.05000,13.05000,12.70000,12.75000,764000
10/01/2007,0000,12.95000,13.25000,12.90000,13.20000,3523000
10/02/2007,0000,13.10000,13.35000,13.00000,13.20000,8947000
10/03/2007,0000,13.20000,13.20000,12.70000,12.70000,1592000
10/04/2007,0000,12.70000,12.95000,12.60000,12.65000,777000
10/05/2007,0000,12.80000,12.80000,12.65000,12.80000,531000
10/08/2007,0000,13.00000,13.10000,12.70000,12.75000,513000
10/09/2007,0000,12.75000,12.75000,12.45000,12.50000,714000
10/11/2007,0000,12.50000,12.80000,12.50000,12.65000,778000
10/12/2007,0000,12.50000,12.75000,12.45000,12.45000,804000
10/15/2007,0000,12.55000,12.65000,12.40000,12.40000,349000
10/16/2007,0000,12.30000,12.45000,12.25000,12.40000,251000
10/17/2007,0000,12.45000,12.45000,12.30000,12.35000,182000
10/18/2007,0000,12.40000,12.55000,12.30000,12.30000,285000
10/19/2007,0000,12.30000,12.45000,12.20000,12.30000,268000
10/22/2007,0000,12.20000,12.20000,11.90000,11.95000,306000
10/23/2007,0000,11.95000,12.20000,11.95000,12.00000,219000
10/24/2007,0000,12.10000,12.40000,11.95000,11.95000,308000
10/25/2007,0000,12.05000,12.10000,11.90000,11.90000,149000
10/26/2007,0000,11.90000,12.25000,11.90000,12.00000,261000
10/29/2007,0000,12.20000,12.25000,11.95000,12.00000,342000
10/30/2007,0000,12.10000,12.15000,11.90000,12.00000,671000
10/31/2007,0000,12.05000,12.10000,11.85000,11.85000,330000
11/01/2007,0000,11.90000,12.00000,11.80000,11.80000,308000
11/02/2007,0000,11.60000,12.15000,11.55000,11.70000,481000
11/05/2007,0000,11.80000,11.90000,11.70000,11.80000,166000
11/06/2007,0000,11.90000,11.95000,11.70000,11.80000,131000
11/07/2007,0000,11.80000,11.90000,11.70000,11.75000,455000
11/08/2007,0000,11.85000,11.85000,11.10000,11.25000,526000
11/09/2007,0000,11.20000,11.45000,11.10000,11.30000,483000
11/12/2007,0000,11.30000,11.30000,10.75000,10.80000,415000
11/13/2007,0000,10.80000,11.00000,10.80000,10.90000,189000
11/14/2007,0000,11.45000,11.45000,11.10000,11.20000,270000
11/15/2007,0000,11.20000,11.25000,11.10000,11.20000,63000
11/16/2007,0000,11.20000,11.20000,10.90000,11.05000,128000
11/19/2007,0000,11.25000,11.25000,11.00000,11.00000,129000
11/20/2007,0000,11.00000,11.20000,10.75000,11.20000,313000
11/21/2007,0000,11.15000,11.15000,11.00000,11.00000,229000
11/22/2007,0000,11.00000,11.00000,10.85000,10.90000,115000
11/23/2007,0000,11.10000,11.10000,10.85000,10.85000,198000
11/26/2007,0000,11.00000,11.00000,10.80000,10.80000,172000
11/27/2007,0000,10.85000,10.90000,10.55000,10.70000,262000
11/28/2007,0000,11.00000,11.00000,10.70000,10.70000,175000
11/29/2007,0000,10.90000,10.90000,10.75000,10.80000,85000
11/30/2007,0000,10.80000,11.00000,10.80000,11.00000,132000
12/03/2007,0000,11.00000,11.00000,10.85000,10.85000,97000
12/04/2007,0000,10.85000,10.95000,10.80000,10.85000,49000
12/05/2007,0000,10.85000,10.90000,10.85000,10.85000,81000
12/06/2007,0000,11.00000,11.40000,10.95000,11.10000,378000
12/07/2007,0000,11.30000,11.50000,11.20000,11.40000,523000
12/10/2007,0000,11.40000,11.40000,11.20000,11.20000,104000
12/11/2007,0000,11.30000,11.30000,11.20000,11.20000,90000
12/12/2007,0000,11.20000,11.35000,11.10000,11.35000,155000
12/13/2007,0000,11.35000,11.40000,10.90000,10.90000,232000
12/14/2007,0000,10.95000,11.10000,10.55000,10.80000,298000
12/17/2007,0000,10.70000,10.85000,10.50000,10.50000,308000
12/18/2007,0000,10.50000,10.55000,10.20000,10.40000,290000
12/19/2007,0000,10.40000,10.65000,10.40000,10.60000,220000
12/20/2007,0000,10.60000,10.60000,10.30000,10.35000,174000
12/21/2007,0000,10.40000,10.40000,10.30000,10.35000,177000
12/24/2007,0000,10.40000,10.50000,10.35000,10.50000,155000
12/25/2007,0000,10.55000,10.60000,10.40000,10.45000,79000
12/26/2007,0000,10.45000,10.50000,10.40000,10.45000,53000
12/27/2007,0000,10.50000,10.65000,10.40000,10.55000,260000
12/28/2007,0000,10.60000,10.85000,10.55000,10.75000,167000
12/31/2007,0000,10.75000,10.90000,10.75000,10.85000,85000
01/02/2008,0000,10.85000,11.00000,10.70000,10.85000,243000
01/03/2008,0000,10.65000,10.75000,10.50000,10.75000,169000
01/04/2008,0000,10.50000,10.80000,10.50000,10.75000,155000
01/07/2008,0000,10.70000,10.70000,10.45000,10.50000,326000
01/08/2008,0000,10.50000,10.70000,10.45000,10.55000,263000
01/09/2008,0000,10.45000,10.65000,10.45000,10.65000,207000
01/10/2008,0000,10.65000,10.70000,10.50000,10.50000,198000
01/11/2008,0000,10.55000,10.65000,10.50000,10.60000,121000
01/14/2008,0000,10.75000,10.85000,10.60000,10.80000,277000
01/15/2008,0000,10.85000,11.10000,10.85000,11.05000,501000
01/16/2008,0000,10.85000,11.00000,10.80000,10.80000,456000
01/17/2008,0000,10.90000,10.95000,10.70000,10.85000,351000
01/18/2008,0000,10.70000,10.95000,10.65000,10.90000,137000
01/21/2008,0000,10.85000,11.35000,10.85000,11.05000,536000
01/22/2008,0000,10.45000,10.65000,10.30000,10.30000,747000
01/23/2008,0000,10.30000,10.45000,10.20000,10.30000,323000
01/24/2008,0000,10.35000,10.50000,10.20000,10.30000,366000
01/25/2008,0000,10.40000,10.45000,10.30000,10.30000,195000
01/28/2008,0000,10.40000,10.40000,10.20000,10.20000,143000
01/29/2008,0000,10.20000,10.35000,10.20000,10.20000,180000
01/30/2008,0000,10.35000,10.35000,10.20000,10.30000,64000
01/31/2008,0000,10.20000,10.35000,10.20000,10.30000,156000
02/01/2008,0000,10.30000,10.50000,10.30000,10.35000,202000
02/12/2008,0000,10.30000,10.65000,10.30000,10.50000,278000
02/13/2008,0000,10.65000,10.65000,10.45000,10.45000,102000
02/14/2008,0000,10.50000,10.60000,10.35000,10.60000,252000
02/15/2008,0000,10.50000,10.60000,10.45000,10.50000,202000
02/18/2008,0000,10.60000,10.70000,10.50000,10.65000,210000
02/19/2008,0000,10.65000,10.90000,10.65000,10.80000,283000
02/20/2008,0000,10.85000,10.85000,10.65000,10.65000,218000
02/21/2008,0000,10.70000,11.10000,10.65000,11.10000,799000
02/22/2008,0000,10.80000,11.05000,10.80000,11.00000,175000
02/25/2008,0000,11.10000,11.60000,11.10000,11.55000,962000
02/26/2008,0000,11.60000,11.80000,11.30000,11.35000,595000
02/27/2008,0000,11.40000,11.65000,11.40000,11.40000,315000
02/29/2008,0000,11.40000,11.70000,11.40000,11.60000,627000
03/03/2008,0000,11.60000,11.60000,11.35000,11.55000,303000
03/04/2008,0000,11.60000,12.35000,11.60000,12.35000,2379000
03/05/2008,0000,12.75000,12.90000,12.50000,12.60000,2365000
03/06/2008,0000,12.80000,12.90000,12.10000,12.30000,777000
03/07/2008,0000,12.25000,12.30000,11.90000,12.00000,623000
03/10/2008,0000,11.75000,11.90000,11.60000,11.65000,289000
03/11/2008,0000,11.60000,12.00000,11.50000,11.95000,308000
03/12/2008,0000,12.10000,12.20000,11.80000,11.90000,513000
03/13/2008,0000,11.90000,11.95000,11.50000,11.50000,321000
03/14/2008,0000,11.60000,11.70000,11.25000,11.35000,321000
03/17/2008,0000,11.30000,11.35000,11.10000,11.30000,175000
03/18/2008,0000,11.20000,11.50000,11.15000,11.30000,162000
03/19/2008,0000,11.45000,11.50000,11.35000,11.35000,396000
03/20/2008,0000,11.70000,11.70000,11.40000,11.55000,434000
03/21/2008,0000,11.60000,11.90000,11.60000,11.75000,490000
03/24/2008,0000,12.55000,12.55000,12.15000,12.55000,2077000
03/25/2008,0000,12.70000,12.70000,12.35000,12.40000,848000
03/26/2008,0000,12.25000,12.90000,12.25000,12.90000,1528000
03/27/2008,0000,12.80000,13.00000,12.70000,12.85000,1105000
03/28/2008,0000,12.85000,13.00000,12.70000,13.00000,1086000
03/31/2008,0000,13.00000,13.35000,12.95000,13.10000,1415000
04/01/2008,0000,13.15000,13.15000,12.55000,12.60000,888000
04/02/2008,0000,12.70000,12.85000,12.55000,12.75000,452000
04/03/2008,0000,12.65000,12.80000,12.45000,12.65000,402000
04/07/2008,0000,12.50000,12.80000,12.50000,12.70000,291000
04/08/2008,0000,12.70000,12.80000,12.55000,12.55000,358000
04/09/2008,0000,12.60000,12.80000,12.60000,12.70000,461000
04/10/2008,0000,12.65000,13.00000,12.60000,13.00000,299000
04/11/2008,0000,13.00000,13.00000,12.80000,12.80000,620000
04/14/2008,0000,12.80000,13.25000,12.80000,13.20000,1482000
04/15/2008,0000,13.40000,13.50000,13.00000,13.20000,2209000
04/16/2008,0000,13.40000,14.10000,13.30000,14.10000,4612000
04/17/2008,0000,14.25000,14.25000,13.25000,13.30000,2827000
04/18/2008,0000,13.30000,13.85000,13.30000,13.65000,1840000
04/21/2008,0000,13.55000,13.65000,13.15000,13.15000,1161000
04/22/2008,0000,13.30000,13.30000,13.00000,13.15000,580000
04/23/2008,0000,13.15000,13.20000,12.70000,13.00000,541000
04/24/2008,0000,13.15000,13.25000,12.90000,12.90000,453000
04/25/2008,0000,13.00000,13.10000,12.70000,12.70000,620000
04/28/2008,0000,12.80000,12.80000,12.60000,12.80000,292000
04/29/2008,0000,12.80000,12.80000,12.50000,12.65000,407000
04/30/2008,0000,12.80000,12.80000,12.50000,12.70000,339000
05/02/2008,0000,12.75000,13.20000,12.70000,13.00000,713000
05/05/2008,0000,13.05000,13.60000,13.00000,13.25000,1567000
05/06/2008,0000,13.40000,13.40000,12.90000,12.90000,604000
05/07/2008,0000,12.95000,13.10000,12.95000,12.95000,480000
05/08/2008,0000,13.05000,13.10000,12.85000,13.00000,608000
05/09/2008,0000,13.10000,13.15000,12.95000,13.05000,372000
05/12/2008,0000,13.00000,13.20000,12.90000,13.05000,499000
05/13/2008,0000,13.20000,13.60000,13.20000,13.30000,2373000
05/14/2008,0000,13.50000,13.50000,13.30000,13.45000,1602000
05/15/2008,0000,13.60000,14.20000,13.60000,13.80000,3803000
05/16/2008,0000,13.90000,14.65000,13.50000,14.65000,6518000
05/19/2008,0000,14.95000,15.65000,14.80000,15.65000,11554000
05/20/2008,0000,15.65000,16.10000,14.90000,14.95000,8484000
05/21/2008,0000,15.00000,15.45000,14.90000,15.35000,3022000
05/22/2008,0000,15.00000,15.75000,15.00000,15.30000,2114000
05/23/2008,0000,15.30000,15.55000,14.50000,14.80000,1366000
05/26/2008,0000,14.80000,15.00000,14.10000,14.15000,1878000
05/27/2008,0000,14.15000,14.35000,13.80000,14.00000,1302000
05/28/2008,0000,14.10000,14.10000,13.60000,13.60000,1209000
05/29/2008,0000,13.70000,13.95000,13.25000,13.30000,1009000
05/30/2008,0000,13.65000,13.65000,12.80000,13.00000,1449000
06/02/2008,0000,13.00000,13.35000,12.80000,13.00000,678000
06/03/2008,0000,13.00000,13.10000,12.80000,12.90000,687000
06/04/2008,0000,13.00000,13.40000,12.90000,13.30000,959000
06/05/2008,0000,13.20000,13.50000,13.05000,13.50000,776000
06/06/2008,0000,13.50000,13.60000,13.25000,13.30000,586000
06/10/2008,0000,13.10000,13.25000,12.80000,12.85000,587000
06/11/2008,0000,12.90000,12.95000,12.50000,12.55000,719000
06/12/2008,0000,12.25000,12.35000,11.75000,11.85000,1196000
06/13/2008,0000,11.95000,12.10000,11.65000,12.10000,578000
06/16/2008,0000,12.20000,12.45000,12.10000,12.20000,464000
06/17/2008,0000,12.05000,12.15000,11.85000,12.10000,444000
06/18/2008,0000,12.00000,12.60000,12.00000,12.40000,687000
06/19/2008,0000,12.20000,12.20000,12.00000,12.10000,267000
06/20/2008,0000,12.20000,12.20000,11.55000,11.65000,779000
06/23/2008,0000,11.50000,11.55000,11.40000,11.50000,419000
06/24/2008,0000,11.40000,11.60000,11.30000,11.35000,384000
06/25/2008,0000,11.55000,11.55000,11.25000,11.55000,440000
06/26/2008,0000,11.50000,11.75000,11.50000,11.55000,227000
06/27/2008,0000,11.20000,11.20000,10.85000,10.95000,595000
06/30/2008,0000,11.05000,11.15000,10.65000,10.75000,409000
07/01/2008,0000,10.75000,11.00000,10.50000,10.50000,457000
07/02/2008,0000,10.50000,10.90000,10.50000,10.85000,342000
07/03/2008,0000,10.55000,11.15000,10.55000,11.15000,366000
07/04/2008,0000,11.30000,11.45000,11.00000,11.10000,459000
07/07/2008,0000,11.20000,11.45000,11.00000,11.45000,1068000
07/08/2008,0000,11.45000,11.65000,11.05000,11.10000,910000
07/09/2008,0000,11.20000,11.40000,11.00000,11.00000,414000
07/10/2008,0000,11.00000,11.25000,10.80000,11.10000,233000
07/11/2008,0000,11.15000,11.45000,11.10000,11.35000,445000
07/14/2008,0000,11.20000,11.30000,11.15000,11.25000,434000
07/15/2008,0000,11.10000,11.25000,10.85000,11.00000,536000
07/16/2008,0000,10.95000,11.10000,10.65000,10.65000,651000
07/17/2008,0000,10.60000,10.60000,10.30000,10.40000,515000
07/18/2008,0000,10.55000,10.55000,9.82000,9.90000,721000
07/21/2008,0000,10.00000,10.25000,9.96000,10.10000,821000
07/22/2008,0000,10.10000,10.25000,9.97000,10.15000,434000
07/23/2008,0000,10.30000,10.85000,10.30000,10.85000,1185000
07/24/2008,0000,10.95000,10.95000,10.60000,10.65000,438000
07/25/2008,0000,10.35000,10.45000,10.25000,10.35000,535000
07/29/2008,0000,10.25000,10.25000,10.05000,10.10000,561000
07/30/2008,0000,10.30000,10.30000,10.15000,10.15000,365000
07/31/2008,0000,10.30000,10.40000,10.10000,10.10000,262000
08/01/2008,0000,10.05000,10.15000,9.95000,10.05000,227000
08/04/2008,0000,10.05000,10.15000,10.05000,10.05000,114000
08/05/2008,0000,10.00000,10.20000,9.72000,9.86000,568000
08/06/2008,0000,9.92000,10.15000,9.89000,10.15000,278000
08/07/2008,0000,10.05000,10.20000,10.00000,10.05000,377000
08/08/2008,0000,10.00000,10.20000,10.00000,10.15000,287000
08/11/2008,0000,10.25000,10.25000,10.10000,10.25000,65000
08/12/2008,0000,10.20000,10.20000,10.00000,10.10000,424000
08/13/2008,0000,10.00000,10.05000,9.90000,10.05000,206000
08/14/2008,0000,10.00000,10.25000,9.90000,10.20000,393000
08/15/2008,0000,10.20000,10.20000,9.99000,10.00000,510000
08/18/2008,0000,10.00000,10.10000,9.81000,9.81000,290000
08/19/2008,0000,9.80000,9.85000,9.70000,9.85000,321000
08/20/2008,0000,9.70000,9.86000,9.70000,9.85000,208000
08/21/2008,0000,9.83000,9.95000,9.70000,9.79000,275000
08/22/2008,0000,9.79000,9.81000,9.66000,9.75000,175000
08/25/2008,0000,9.83000,9.93000,9.70000,9.86000,178000
08/26/2008,0000,9.84000,9.84000,9.73000,9.80000,126000
08/27/2008,0000,9.78000,9.88000,9.70000,9.85000,114000
08/28/2008,0000,9.87000,9.93000,9.75000,9.75000,84000
08/29/2008,0000,9.88000,9.89000,9.74000,9.76000,113000
09/01/2008,0000,9.73000,9.73000,9.50000,9.52000,323000
09/02/2008,0000,9.53000,9.62000,9.40000,9.42000,212000
09/03/2008,0000,9.49000,9.49000,9.00000,9.12000,240000
09/04/2008,0000,9.00000,9.11000,8.70000,8.80000,367000
09/05/2008,0000,8.51000,8.74000,8.30000,8.50000,374000
09/08/2008,0000,8.69000,9.09000,8.69000,9.09000,254000
09/09/2008,0000,8.91000,8.93000,8.61000,8.67000,114000
09/10/2008,0000,8.63000,8.88000,8.63000,8.88000,51000
09/11/2008,0000,8.91000,9.07000,8.71000,8.71000,192000
09/12/2008,0000,8.89000,8.89000,8.51000,8.80000,323000
09/15/2008,0000,8.80000,8.80000,8.19000,8.45000,772000
09/16/2008,0000,7.90000,8.10000,7.86000,7.86000,610000
09/17/2008,0000,8.10000,8.10000,7.61000,7.78000,308000
09/18/2008,0000,7.38000,7.66000,7.27000,7.50000,445000
09/19/2008,0000,7.50000,7.99000,7.50000,7.90000,166000
09/22/2008,0000,7.98000,8.10000,7.92000,8.05000,177000
09/23/2008,0000,7.92000,8.28000,7.90000,8.28000,138000
09/24/2008,0000,8.28000,8.45000,8.11000,8.41000,152000
09/25/2008,0000,8.23000,8.34000,8.23000,8.25000,84000
09/26/2008,0000,8.23000,8.23000,7.92000,7.93000,87000
09/30/2008,0000,7.40000,7.80000,7.38000,7.75000,153000
10/01/2008,0000,7.80000,7.90000,7.77000,7.88000,87000
10/02/2008,0000,7.90000,8.06000,7.84000,7.88000,86000
10/03/2008,0000,7.60000,7.96000,7.60000,7.96000,107000
10/06/2008,0000,7.81000,7.85000,7.70000,7.75000,129000
10/07/2008,0000,7.50000,7.70000,7.50000,7.70000,155000
10/08/2008,0000,7.70000,7.70000,7.32000,7.45000,141000
10/09/2008,0000,7.40000,7.50000,7.16000,7.34000,191000
10/13/2008,0000,7.15000,7.20000,7.09000,7.20000,357000
10/14/2008,0000,7.40000,7.60000,7.40000,7.60000,162000
10/15/2008,0000,7.46000,7.46000,7.34000,7.34000,160000
10/16/2008,0000,7.10000,7.19000,7.09000,7.10000,163000
10/17/2008,0000,7.24000,7.25000,7.06000,7.09000,107000
10/20/2008,0000,7.01000,7.07000,6.90000,7.07000,122000
10/21/2008,0000,7.12000,7.21000,7.07000,7.10000,155000
10/22/2008,0000,7.00000,7.30000,6.97000,7.10000,112000
10/23/2008,0000,6.95000,6.95000,6.86000,6.86000,332000
10/24/2008,0000,6.95000,6.95000,6.73000,6.76000,360000
10/27/2008,0000,6.40000,7.05000,6.40000,6.65000,711000
10/28/2008,0000,6.65000,7.01000,6.46000,6.99000,1122000
10/29/2008,0000,7.18000,7.30000,6.94000,6.99000,419000
10/30/2008,0000,7.10000,7.40000,7.07000,7.35000,358000
10/31/2008,0000,7.36000,7.80000,7.23000,7.51000,618000
11/03/2008,0000,7.55000,7.78000,7.50000,7.77000,516000
11/04/2008,0000,7.79000,7.86000,7.55000,7.69000,346000
11/05/2008,0000,7.80000,7.95000,7.68000,7.70000,469000
11/06/2008,0000,7.50000,7.50000,7.20000,7.35000,582000
11/07/2008,0000,7.28000,7.53000,7.06000,7.50000,227000
11/10/2008,0000,7.50000,7.88000,7.50000,7.80000,277000
11/11/2008,0000,7.60000,7.86000,7.60000,7.80000,388000
11/12/2008,0000,7.84000,7.84000,7.65000,7.65000,283000
11/13/2008,0000,7.60000,7.60000,7.40000,7.48000,278000
11/14/2008,0000,7.77000,7.77000,7.65000,7.70000,236000
11/17/2008,0000,7.69000,7.99000,7.69000,7.90000,253000
11/18/2008,0000,8.03000,8.09000,7.70000,7.72000,258000
11/19/2008,0000,7.71000,7.71000,7.50000,7.70000,237000
11/20/2008,0000,7.38000,7.79000,7.38000,7.55000,198000
11/21/2008,0000,7.50000,7.67000,7.45000,7.60000,167000
11/24/2008,0000,7.65000,7.79000,7.59000,7.60000,211000
11/25/2008,0000,7.72000,7.79000,7.65000,7.65000,194000
11/26/2008,0000,7.73000,7.74000,7.60000,7.65000,159000
11/27/2008,0000,7.80000,7.98000,7.76000,7.91000,192000
11/28/2008,0000,8.00000,8.05000,7.88000,7.95000,174000
12/01/2008,0000,7.99000,8.08000,7.91000,7.98000,163000
12/02/2008,0000,7.75000,7.80000,7.70000,7.80000,128000
12/03/2008,0000,7.90000,7.90000,7.75000,7.80000,101000
12/04/2008,0000,8.20000,8.20000,7.77000,7.90000,153000
12/05/2008,0000,7.81000,7.89000,7.70000,7.84000,149000
12/08/2008,0000,7.90000,7.96000,7.85000,7.96000,108000
12/09/2008,0000,7.95000,8.05000,7.92000,7.96000,261000
12/10/2008,0000,7.89000,8.04000,7.89000,8.02000,364000
12/11/2008,0000,8.00000,8.00000,7.92000,7.94000,181000
12/12/2008,0000,7.99000,8.06000,7.82000,7.90000,303000
12/15/2008,0000,7.98000,8.05000,7.96000,7.97000,91000
12/16/2008,0000,7.99000,8.00000,7.92000,8.00000,135000
12/17/2008,0000,8.00000,8.11000,8.00000,8.01000,231000
12/18/2008,0000,8.09000,8.56000,8.04000,8.34000,744000
12/19/2008,0000,8.37000,8.37000,8.20000,8.21000,177000
12/22/2008,0000,8.25000,8.25000,8.02000,8.02000,186000
12/23/2008,0000,8.19000,8.19000,7.75000,7.87000,109000
12/24/2008,0000,7.86000,7.89000,7.75000,7.89000,69000
12/25/2008,0000,7.95000,7.95000,7.83000,7.86000,56000
12/26/2008,0000,7.86000,7.89000,7.78000,7.89000,69000
12/29/2008,0000,7.94000,8.00000,7.85000,7.90000,121000
12/30/2008,0000,7.90000,8.10000,7.90000,8.05000,260000
12/31/2008,0000,8.20000,8.20000,8.00000,8.01000,116000
01/05/2009,0000,8.13000,8.24000,8.02000,8.10000,151000
01/06/2009,0000,8.16000,8.19000,8.09000,8.10000,118000
01/07/2009,0000,8.11000,8.20000,8.10000,8.20000,178000
01/08/2009,0000,8.12000,8.12000,7.96000,7.96000,208000
01/09/2009,0000,8.08000,8.09000,7.97000,7.97000,75000
01/12/2009,0000,8.10000,8.16000,8.05000,8.05000,128000
01/13/2009,0000,8.10000,8.12000,8.00000,8.00000,109000
01/14/2009,0000,8.09000,8.09000,8.00000,8.01000,73000
01/15/2009,0000,8.01000,8.01000,7.85000,7.86000,351000
01/16/2009,0000,8.00000,8.00000,7.85000,7.94000,168000
01/19/2009,0000,7.95000,7.95000,7.88000,7.89000,33000
01/20/2009,0000,7.88000,7.89000,7.80000,7.89000,113000
01/21/2009,0000,7.88000,7.89000,7.80000,7.88000,132000
02/02/2009,0000,7.88000,8.03000,7.88000,7.89000,130000
02/03/2009,0000,7.97000,8.03000,7.97000,7.98000,129000
02/04/2009,0000,7.98000,8.05000,7.97000,7.97000,73000
02/05/2009,0000,8.04000,8.04000,7.95000,7.95000,174000
02/06/2009,0000,8.04000,8.50000,8.04000,8.33000,859000
02/09/2009,0000,8.33000,8.57000,8.23000,8.37000,1055000
02/10/2009,0000,8.37000,8.50000,8.00000,8.44000,976000
02/11/2009,0000,8.33000,8.62000,8.30000,8.44000,1126000
02/12/2009,0000,8.44000,8.44000,8.10000,8.25000,563000
02/13/2009,0000,8.35000,8.62000,8.15000,8.50000,823000
02/16/2009,0000,8.47000,8.84000,8.40000,8.78000,1064000
02/17/2009,0000,8.74000,8.78000,8.32000,8.50000,642000
02/18/2009,0000,8.40000,8.99000,8.34000,8.75000,622000
02/19/2009,0000,8.62000,8.95000,8.62000,8.72000,857000
02/20/2009,0000,8.72000,8.72000,8.55000,8.57000,748000
02/23/2009,0000,8.62000,9.00000,8.54000,9.00000,755000
02/24/2009,0000,8.81000,9.21000,8.71000,9.20000,1338000
02/25/2009,0000,9.18000,9.58000,8.94000,9.40000,1104000
02/26/2009,0000,9.39000,9.40000,8.81000,9.25000,654000
02/27/2009,0000,9.21000,9.29000,8.91000,9.07000,298000
03/02/2009,0000,9.05000,9.13000,8.62000,9.01000,1345000
03/03/2009,0000,8.85000,9.01000,8.70000,9.00000,1325000
03/04/2009,0000,8.78000,8.88000,8.52000,8.63000,961000
03/05/2009,0000,8.66000,8.72000,8.60000,8.60000,405000
03/06/2009,0000,8.60000,8.60000,8.41000,8.60000,183000
03/09/2009,0000,8.59000,8.60000,8.50000,8.55000,180000
03/10/2009,0000,8.50000,8.58000,8.50000,8.56000,122000
03/11/2009,0000,8.62000,8.70000,8.62000,8.66000,208000
03/12/2009,0000,8.69000,8.69000,8.62000,8.69000,254000
03/13/2009,0000,8.72000,8.90000,8.72000,8.77000,260000
03/16/2009,0000,8.77000,8.94000,8.74000,8.91000,325000
03/17/2009,0000,8.99000,8.99000,8.81000,8.86000,200000
03/18/2009,0000,8.90000,8.90000,8.76000,8.83000,193000
03/19/2009,0000,8.85000,8.90000,8.79000,8.80000,167000
03/20/2009,0000,8.96000,8.96000,8.77000,8.77000,166000
03/23/2009,0000,8.74000,8.85000,8.74000,8.78000,108000
03/24/2009,0000,8.83000,8.96000,8.83000,8.94000,273000
03/25/2009,0000,8.94000,9.00000,8.86000,8.95000,260000
03/26/2009,0000,8.98000,9.21000,8.97000,8.98000,735000
03/27/2009,0000,9.04000,9.15000,9.00000,9.13000,671000
03/30/2009,0000,9.11000,9.11000,8.70000,8.70000,225000
03/31/2009,0000,8.73000,8.95000,8.73000,8.84000,351000
04/01/2009,0000,8.95000,9.09000,8.88000,9.01000,364000
04/02/2009,0000,9.05000,9.32000,9.05000,9.30000,660000
04/03/2009,0000,9.30000,9.53000,9.22000,9.36000,693000
04/06/2009,0000,9.36000,9.43000,9.22000,9.30000,386000
04/07/2009,0000,9.26000,9.42000,9.26000,9.30000,211000
04/08/2009,0000,9.25000,9.28000,9.00000,9.14000,189000
04/09/2009,0000,9.01000,9.46000,9.01000,9.33000,287000
04/10/2009,0000,9.38000,9.60000,9.35000,9.60000,401000
04/13/2009,0000,9.60000,10.10000,9.60000,10.00000,1060000
04/14/2009,0000,10.05000,10.05000,9.72000,9.78000,232000
04/15/2009,0000,9.68000,9.83000,9.65000,9.72000,355000
04/16/2009,0000,9.73000,9.94000,9.73000,9.80000,372000
04/17/2009,0000,9.74000,9.89000,9.24000,9.36000,493000
04/20/2009,0000,9.31000,9.33000,9.14000,9.14000,386000
04/21/2009,0000,9.10000,9.35000,9.02000,9.33000,563000
04/22/2009,0000,9.32000,9.35000,9.26000,9.30000,442000
04/23/2009,0000,9.21000,9.26000,9.15000,9.20000,578000
04/24/2009,0000,9.20000,9.37000,9.16000,9.24000,338000
04/27/2009,0000,9.21000,9.26000,9.06000,9.06000,314000
04/28/2009,0000,9.06000,9.14000,8.97000,8.97000,272000
04/29/2009,0000,8.97000,9.06000,8.94000,9.04000,81000
04/30/2009,0000,9.12000,9.58000,9.12000,9.52000,986000
05/04/2009,0000,9.76000,9.92000,9.65000,9.75000,1070000
05/05/2009,0000,9.80000,9.80000,9.47000,9.60000,914000
05/06/2009,0000,9.56000,9.76000,9.50000,9.70000,477000
05/07/2009,0000,9.70000,9.80000,9.60000,9.60000,627000
05/08/2009,0000,9.57000,9.70000,9.57000,9.61000,260000
05/11/2009,0000,9.68000,9.75000,9.67000,9.70000,227000
05/12/2009,0000,9.64000,9.65000,9.55000,9.58000,331000
05/13/2009,0000,9.57000,9.65000,9.57000,9.57000,344000
05/14/2009,0000,9.51000,9.56000,9.47000,9.51000,199000
05/15/2009,0000,9.55000,9.64000,9.51000,9.57000,478000
05/18/2009,0000,9.60000,9.81000,9.60000,9.78000,614000
05/19/2009,0000,9.83000,9.92000,9.73000,9.79000,949000
05/20/2009,0000,9.79000,9.79000,9.60000,9.65000,468000
05/21/2009,0000,9.61000,9.99000,9.60000,9.85000,857000
05/22/2009,0000,9.93000,9.99000,9.81000,9.90000,520000
05/25/2009,0000,9.90000,10.10000,9.90000,10.10000,549000
05/26/2009,0000,10.10000,10.15000,9.91000,10.10000,332000
05/27/2009,0000,9.97000,10.30000,9.97000,10.20000,649000
06/01/2009,0000,10.00000,10.20000,9.97000,10.15000,312000
06/02/2009,0000,10.05000,10.25000,9.94000,9.96000,589000
06/03/2009,0000,9.98000,10.00000,9.90000,9.98000,228000
06/04/2009,0000,9.98000,10.05000,9.70000,9.82000,212000
06/05/2009,0000,9.80000,9.88000,9.80000,9.88000,132000
06/08/2009,0000,9.95000,9.97000,9.85000,9.85000,242000
06/09/2009,0000,9.85000,9.89000,9.51000,9.52000,396000
06/10/2009,0000,9.53000,9.66000,9.45000,9.55000,439000
06/11/2009,0000,9.50000,9.57000,9.47000,9.56000,144000
06/12/2009,0000,9.60000,9.61000,9.52000,9.52000,184000
06/15/2009,0000,9.50000,9.50000,9.11000,9.11000,221000
06/16/2009,0000,9.13000,9.19000,9.02000,9.12000,156000
06/17/2009,0000,9.12000,9.22000,9.10000,9.19000,192000
06/18/2009,0000,9.18000,9.24000,9.07000,9.14000,244000
06/19/2009,0000,9.10000,9.38000,9.10000,9.38000,227000
06/22/2009,0000,9.35000,9.35000,9.27000,9.31000,106000
06/23/2009,0000,9.23000,9.24000,9.16000,9.16000,55000
06/24/2009,0000,9.15000,9.37000,9.15000,9.35000,221000
06/25/2009,0000,9.36000,9.47000,9.34000,9.47000,227000
06/26/2009,0000,9.36000,9.50000,9.36000,9.49000,86000
06/29/2009,0000,9.50000,9.50000,9.38000,9.40000,86000
06/30/2009,0000,9.40000,9.47000,9.32000,9.44000,136000
07/01/2009,0000,9.44000,9.46000,9.36000,9.44000,188000
07/02/2009,0000,9.44000,9.47000,9.38000,9.47000,149000
07/03/2009,0000,9.40000,9.46000,9.37000,9.40000,54000
07/06/2009,0000,9.40000,9.46000,9.39000,9.40000,91000
07/07/2009,0000,9.46000,9.53000,9.46000,9.53000,85000
07/08/2009,0000,9.43000,9.48000,9.42000,9.42000,55000
07/09/2009,0000,9.49000,9.53000,9.45000,9.46000,166000
07/10/2009,0000,9.48000,9.63000,9.47000,9.54000,98000
07/13/2009,0000,9.63000,9.65000,9.46000,9.46000,167000
07/14/2009,0000,9.47000,9.57000,9.45000,9.57000,133000
07/15/2009,0000,9.51000,9.59000,9.50000,9.51000,321000
07/16/2009,0000,9.49000,9.49000,9.35000,9.35000,352000
07/17/2009,0000,9.35000,9.41000,9.34000,9.41000,38000
07/20/2009,0000,9.44000,9.45000,9.38000,9.39000,140000
07/21/2009,0000,9.45000,9.47000,9.35000,9.37000,131000
07/22/2009,0000,9.37000,9.44000,9.33000,9.39000,227000
07/23/2009,0000,9.39000,9.42000,9.36000,9.41000,111000
07/24/2009,0000,9.45000,9.45000,9.39000,9.43000,349000
07/27/2009,0000,9.44000,9.49000,9.43000,9.47000,111000
07/28/2009,0000,9.47000,9.60000,9.47000,9.55000,499000
07/29/2009,0000,9.55000,9.55000,9.50000,9.55000,156000
07/30/2009,0000,9.55000,9.55000,9.45000,9.48000,145000
07/31/2009,0000,9.48000,9.63000,9.48000,9.54000,542000
08/03/2009,0000,9.61000,9.71000,9.54000,9.64000,446000
08/04/2009,0000,9.70000,9.89000,9.58000,9.58000,564000
08/05/2009,0000,9.60000,9.66000,9.52000,9.52000,331000
08/06/2009,0000,9.52000,9.52000,9.42000,9.43000,219000
08/10/2009,0000,10.05000,10.05000,9.76000,10.05000,2528000
08/11/2009,0000,10.30000,10.50000,10.05000,10.20000,1722000
08/12/2009,0000,10.15000,10.20000,10.00000,10.05000,451000
08/13/2009,0000,10.10000,10.20000,10.05000,10.20000,619000
08/14/2009,0000,10.40000,10.90000,10.35000,10.85000,2620000
08/17/2009,0000,11.10000,11.55000,10.80000,11.30000,2805000
08/18/2009,0000,11.10000,11.25000,10.55000,10.70000,1053000
08/19/2009,0000,10.75000,10.85000,10.30000,10.35000,634000
08/20/2009,0000,10.35000,10.35000,10.00000,10.20000,551000
08/21/2009,0000,10.20000,10.30000,10.00000,10.20000,571000
08/24/2009,0000,10.25000,10.25000,10.10000,10.20000,383000
08/25/2009,0000,10.20000,10.30000,10.10000,10.15000,452000
08/26/2009,0000,10.15000,10.15000,9.91000,10.00000,441000
08/27/2009,0000,10.00000,10.05000,9.95000,10.00000,179000
08/28/2009,0000,10.00000,10.10000,9.95000,10.00000,273000
08/31/2009,0000,10.05000,10.10000,9.97000,10.10000,220000
09/01/2009,0000,10.00000,10.15000,9.98000,10.15000,399000
09/02/2009,0000,10.10000,10.10000,10.00000,10.10000,270000
09/03/2009,0000,10.00000,10.15000,10.00000,10.10000,318000
09/04/2009,0000,10.15000,10.15000,10.10000,10.10000,348000
09/07/2009,0000,10.15000,10.20000,10.10000,10.10000,481000
09/08/2009,0000,10.15000,10.45000,10.15000,10.40000,1200000
09/09/2009,0000,10.50000,10.50000,10.00000,10.00000,548000
09/10/2009,0000,10.20000,10.45000,10.20000,10.20000,457000
09/11/2009,0000,10.20000,10.45000,10.20000,10.40000,415000
09/14/2009,0000,10.40000,10.40000,10.20000,10.30000,111000
09/15/2009,0000,10.30000,10.35000,10.15000,10.30000,176000
09/16/2009,0000,10.35000,10.40000,10.25000,10.35000,249000
09/17/2009,0000,10.35000,10.45000,10.30000,10.40000,346000
09/18/2009,0000,10.35000,10.40000,10.30000,10.35000,122000
09/21/2009,0000,10.35000,10.40000,10.30000,10.30000,144000
09/22/2009,0000,10.20000,10.35000,10.20000,10.30000,199000
09/23/2009,0000,10.35000,10.35000,10.10000,10.20000,149000
09/24/2009,0000,10.20000,10.20000,10.05000,10.10000,119000
09/25/2009,0000,10.10000,10.10000,10.00000,10.10000,228000
09/28/2009,0000,10.00000,10.20000,9.99000,10.05000,243000
09/29/2009,0000,10.15000,10.15000,10.05000,10.15000,101000
09/30/2009,0000,10.20000,10.20000,10.10000,10.20000,265000
10/01/2009,0000,10.15000,10.25000,10.15000,10.15000,180000
10/02/2009,0000,10.10000,10.20000,10.00000,10.05000,328000
10/05/2009,0000,10.05000,10.15000,10.05000,10.15000,154000
10/06/2009,0000,10.20000,10.20000,10.10000,10.20000,179000
10/07/2009,0000,10.25000,10.40000,10.10000,10.30000,540000
10/08/2009,0000,10.20000,10.40000,10.20000,10.25000,383000
10/09/2009,0000,10.35000,10.40000,10.25000,10.35000,307000
10/12/2009,0000,10.35000,10.55000,10.35000,10.50000,740000
10/13/2009,0000,10.35000,10.40000,10.20000,10.40000,270000
10/14/2009,0000,10.40000,10.60000,10.30000,10.55000,435000
10/15/2009,0000,10.55000,10.55000,10.35000,10.45000,368000
10/16/2009,0000,10.50000,10.50000,10.35000,10.45000,195000
10/19/2009,0000,10.40000,10.60000,10.40000,10.55000,388000
10/20/2009,0000,10.60000,10.80000,10.50000,10.70000,417000
10/21/2009,0000,10.55000,10.70000,10.50000,10.65000,291000
10/22/2009,0000,10.65000,10.65000,10.35000,10.50000,201000
10/23/2009,0000,10.40000,10.50000,10.40000,10.50000,200000
10/26/2009,0000,10.35000,10.50000,10.35000,10.45000,213000
10/27/2009,0000,10.35000,10.40000,10.30000,10.30000,90000
10/28/2009,0000,10.45000,10.45000,10.15000,10.15000,549000
10/29/2009,0000,10.15000,10.15000,9.90000,9.99000,570000
10/30/2009,0000,10.00000,10.05000,10.00000,10.00000,166000
11/02/2009,0000,9.90000,9.95000,9.89000,9.91000,125000
11/03/2009,0000,9.90000,10.05000,9.89000,9.95000,162000
11/04/2009,0000,9.90000,10.10000,9.90000,10.10000,278000
11/05/2009,0000,10.00000,10.10000,9.97000,9.98000,76000
11/06/2009,0000,10.00000,10.05000,9.90000,10.00000,202000
11/09/2009,0000,10.05000,10.15000,10.00000,10.15000,146000
11/10/2009,0000,10.15000,10.25000,10.05000,10.10000,266000
11/11/2009,0000,10.00000,10.15000,10.00000,10.15000,124000
11/12/2009,0000,10.15000,10.25000,10.05000,10.10000,97000
11/13/2009,0000,10.20000,10.20000,10.05000,10.15000,80000
11/16/2009,0000,10.10000,10.25000,10.10000,10.20000,158000
11/17/2009,0000,10.20000,10.30000,10.20000,10.20000,191000
11/18/2009,0000,10.15000,10.25000,10.00000,10.20000,730000
11/19/2009,0000,10.20000,10.25000,10.05000,10.15000,294000
11/20/2009,0000,10.10000,10.10000,10.00000,10.05000,595000
11/23/2009,0000,10.10000,10.10000,10.05000,10.05000,141000
11/24/2009,0000,10.05000,10.10000,10.00000,10.05000,404000
11/25/2009,0000,10.05000,10.10000,10.00000,10.05000,244000
11/26/2009,0000,10.05000,10.10000,10.00000,10.05000,415000
11/27/2009,0000,10.05000,10.05000,9.93000,9.93000,477000
11/30/2009,0000,9.99000,10.05000,9.96000,10.05000,126000
12/01/2009,0000,10.05000,10.10000,10.00000,10.10000,131000
12/02/2009,0000,10.10000,10.10000,10.00000,10.05000,244000
12/03/2009,0000,10.05000,10.05000,9.98000,10.00000,102000
12/04/2009,0000,10.05000,10.05000,9.96000,9.98000,128000
12/07/2009,0000,10.05000,10.05000,10.00000,10.05000,306000
12/08/2009,0000,10.05000,10.75000,10.00000,10.50000,7632000
12/09/2009,0000,10.50000,10.50000,10.35000,10.40000,500000
12/11/2009,0000,10.30000,10.45000,10.25000,10.40000,311000
12/14/2009,0000,10.40000,10.50000,10.35000,10.40000,188000
12/15/2009,0000,10.45000,10.50000,10.30000,10.45000,322000
12/16/2009,0000,10.40000,10.45000,10.35000,10.35000,223000
12/17/2009,0000,10.45000,10.45000,10.35000,10.35000,382000
12/18/2009,0000,10.35000,10.40000,10.25000,10.40000,244000
12/21/2009,0000,10.40000,10.45000,10.35000,10.40000,185000
12/22/2009,0000,10.40000,10.45000,10.35000,10.40000,194000
12/23/2009,0000,10.40000,10.45000,10.35000,10.35000,134000
12/25/2009,0000,10.40000,10.45000,10.35000,10.35000,219000
12/25/2009,0000,10.40000,10.45000,10.35000,10.35000,219000
12/28/2009,0000,10.45000,10.55000,10.40000,10.45000,428000
12/29/2009,1230,10.55000,10.55000,10.20000,10.45000,804257
