DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.70000,10.80000,10.50000,10.80000,246000
04/03/2007,0000,10.85000,11.15000,10.75000,11.05000,330000
04/04/2007,0000,11.10000,11.60000,11.05000,11.35000,844000
04/09/2007,0000,11.40000,11.65000,11.30000,11.40000,1374000
04/10/2007,0000,11.60000,11.70000,11.30000,11.30000,504000
04/11/2007,0000,11.35000,11.55000,11.30000,11.55000,296000
04/12/2007,0000,11.50000,11.75000,11.45000,11.55000,838000
04/13/2007,0000,11.55000,11.65000,11.20000,11.20000,328000
04/16/2007,0000,11.85000,12.10000,11.60000,11.70000,592000
04/17/2007,0000,11.75000,11.90000,11.20000,11.20000,530000
04/18/2007,0000,11.20000,11.35000,11.10000,11.30000,276000
04/19/2007,0000,11.60000,11.60000,11.25000,11.25000,325000
04/20/2007,0000,11.30000,11.55000,11.30000,11.45000,146000
04/23/2007,0000,11.60000,11.60000,11.35000,11.40000,166000
04/24/2007,0000,11.55000,11.55000,11.25000,11.40000,217000
04/25/2007,0000,11.40000,11.40000,11.20000,11.30000,168000
04/26/2007,0000,11.40000,11.55000,10.55000,10.55000,201000
04/27/2007,0000,10.80000,11.10000,10.75000,10.95000,374000
04/30/2007,0000,10.95000,10.95000,10.65000,10.65000,161000
05/02/2007,0000,10.70000,11.20000,10.70000,10.75000,182000
05/03/2007,0000,10.80000,10.80000,10.35000,10.45000,262000
05/04/2007,0000,10.70000,10.70000,10.45000,10.60000,137000
05/07/2007,0000,10.60000,10.75000,10.60000,10.70000,126000
05/08/2007,0000,10.85000,10.95000,10.60000,10.80000,254000
05/09/2007,0000,10.75000,10.75000,10.60000,10.75000,87000
05/10/2007,0000,10.75000,10.80000,10.65000,10.80000,46000
05/11/2007,0000,10.80000,10.80000,10.60000,10.75000,75000
05/14/2007,0000,10.75000,10.80000,10.65000,10.75000,73000
05/15/2007,0000,10.85000,10.85000,10.60000,10.75000,60000
05/16/2007,0000,10.75000,11.00000,10.65000,10.65000,176000
05/17/2007,0000,10.70000,11.15000,10.70000,10.90000,368000
05/18/2007,0000,11.00000,11.00000,10.70000,10.75000,231000
05/21/2007,0000,10.75000,10.85000,10.60000,10.75000,137000
05/22/2007,0000,10.80000,10.85000,10.70000,10.70000,45000
05/23/2007,0000,11.00000,11.00000,10.65000,10.70000,108000
05/24/2007,0000,10.75000,10.85000,10.60000,10.65000,71000
05/25/2007,0000,10.85000,10.85000,10.65000,10.70000,37000
05/28/2007,0000,10.70000,10.75000,10.70000,10.70000,49000
05/29/2007,0000,10.80000,10.80000,10.60000,10.80000,75000
05/30/2007,0000,10.80000,10.80000,10.60000,10.60000,91000
05/31/2007,0000,10.60000,10.75000,10.60000,10.70000,80000
06/01/2007,0000,10.75000,10.75000,10.65000,10.75000,46000
06/04/2007,0000,10.80000,10.80000,10.65000,10.75000,113000
06/05/2007,0000,10.80000,10.80000,10.70000,10.80000,47000
06/06/2007,0000,10.70000,10.80000,10.70000,10.75000,60000
06/07/2007,0000,10.80000,10.80000,10.65000,10.75000,64000
06/08/2007,0000,10.60000,10.80000,10.60000,10.80000,140000
06/11/2007,0000,10.75000,10.80000,10.65000,10.70000,89000
06/12/2007,0000,10.70000,10.90000,10.70000,10.80000,195000
06/13/2007,0000,10.80000,10.90000,10.80000,10.85000,56000
06/14/2007,0000,10.85000,11.00000,10.80000,10.95000,179000
06/15/2007,0000,11.20000,11.20000,10.90000,11.00000,95000
06/20/2007,0000,11.20000,11.20000,10.90000,11.10000,127000
06/21/2007,0000,11.25000,11.40000,11.05000,11.30000,491000
06/22/2007,0000,11.35000,11.40000,11.20000,11.30000,369000
06/25/2007,0000,10.80000,11.20000,10.70000,10.95000,382000
06/26/2007,0000,11.00000,11.20000,10.90000,11.00000,329000
06/27/2007,0000,10.90000,11.15000,10.90000,11.00000,307000
06/28/2007,0000,11.10000,11.20000,10.90000,11.05000,301000
06/29/2007,0000,11.10000,11.20000,10.95000,10.95000,308000
07/02/2007,0000,11.00000,11.15000,11.00000,11.10000,203000
07/03/2007,0000,11.20000,11.20000,11.05000,11.05000,244000
07/04/2007,0000,11.10000,11.30000,11.10000,11.20000,278000
07/05/2007,0000,11.25000,11.50000,11.25000,11.50000,464000
07/06/2007,0000,11.50000,11.80000,11.35000,11.60000,527000
07/09/2007,0000,11.60000,12.30000,11.60000,11.85000,465000
07/10/2007,0000,12.15000,12.20000,11.70000,11.70000,372000
07/11/2007,0000,11.70000,12.40000,11.50000,12.40000,661000
07/12/2007,0000,12.50000,12.95000,12.00000,12.85000,1347000
07/13/2007,0000,13.45000,13.70000,12.80000,13.70000,3239000
07/16/2007,0000,14.30000,14.65000,14.00000,14.65000,4909000
07/17/2007,0000,14.90000,15.65000,14.00000,15.60000,3919000
07/18/2007,0000,15.55000,16.40000,15.05000,16.10000,3712000
07/19/2007,0000,16.00000,16.10000,15.10000,15.80000,1968000
07/20/2007,0000,16.50000,16.90000,15.80000,16.90000,8632000
07/23/2007,0000,18.05000,18.05000,18.05000,18.05000,1391000
07/24/2007,0000,19.30000,19.30000,19.30000,19.30000,491000
07/25/2007,0000,20.65000,20.65000,20.65000,20.65000,645000
07/26/2007,0000,22.05000,22.05000,22.05000,22.05000,281000
07/27/2007,0000,23.55000,23.55000,23.55000,23.55000,3632000
07/30/2007,0000,25.10000,25.15000,22.20000,23.55000,11049000
07/31/2007,0000,23.55000,23.55000,21.95000,21.95000,3102000
08/01/2007,0000,20.45000,21.60000,20.45000,20.45000,2990000
08/02/2007,0000,20.50000,21.00000,19.10000,19.10000,3179000
08/03/2007,0000,19.30000,20.40000,19.20000,20.40000,3850000
08/06/2007,0000,19.50000,21.80000,19.30000,21.80000,7176000
08/07/2007,0000,23.00000,23.00000,20.30000,20.30000,4843000
08/08/2007,0000,20.10000,21.00000,19.00000,20.35000,2786000
08/09/2007,0000,20.50000,21.00000,19.70000,19.80000,1676000
08/10/2007,0000,19.00000,19.00000,18.45000,18.45000,3415000
08/13/2007,0000,18.90000,19.70000,18.45000,19.70000,3680000
08/14/2007,0000,19.90000,19.90000,18.60000,19.20000,1801000
08/15/2007,0000,19.35000,19.80000,18.50000,18.50000,2119000
08/16/2007,0000,18.00000,18.80000,17.25000,17.25000,1485000
08/17/2007,0000,17.25000,17.25000,16.05000,16.05000,1473000
08/20/2007,0000,16.50000,17.00000,16.20000,16.65000,983000
08/21/2007,0000,16.70000,17.55000,16.30000,16.40000,1668000
08/22/2007,0000,16.50000,16.65000,15.30000,15.40000,1077000
08/23/2007,0000,15.50000,16.20000,15.50000,16.00000,773000
08/24/2007,0000,16.10000,17.10000,16.05000,17.10000,1889000
08/27/2007,0000,17.50000,17.70000,16.75000,16.80000,1011000
08/28/2007,0000,16.70000,16.80000,16.30000,16.30000,512000
08/29/2007,0000,15.80000,16.50000,15.70000,16.45000,496000
08/30/2007,0000,16.70000,17.10000,16.55000,16.55000,522000
08/31/2007,0000,16.80000,16.90000,16.60000,16.90000,238000
09/03/2007,0000,17.10000,17.70000,16.70000,17.55000,927000
09/04/2007,0000,17.00000,17.55000,16.70000,17.00000,549000
09/05/2007,0000,17.00000,17.45000,16.90000,17.00000,572000
09/06/2007,0000,16.90000,17.20000,16.75000,16.75000,355000
09/07/2007,0000,16.75000,17.00000,16.50000,16.55000,393000
09/10/2007,0000,16.55000,16.80000,16.25000,16.55000,356000
09/11/2007,0000,16.80000,17.70000,16.60000,17.70000,842000
09/12/2007,0000,18.90000,18.90000,18.90000,18.90000,754000
09/13/2007,0000,20.20000,20.20000,18.10000,18.10000,2915000
09/14/2007,0000,17.90000,18.20000,17.60000,17.60000,904000
09/17/2007,0000,17.60000,18.20000,17.60000,17.80000,776000
09/19/2007,0000,18.20000,18.20000,16.90000,16.95000,610000
09/20/2007,0000,17.05000,17.30000,16.65000,16.90000,495000
09/21/2007,0000,17.20000,18.05000,17.20000,18.05000,278000
09/26/2007,0000,18.90000,18.90000,17.95000,18.25000,879000
09/27/2007,0000,18.30000,18.45000,17.85000,18.05000,640000
09/28/2007,0000,18.00000,18.20000,17.60000,17.60000,584000
10/01/2007,0000,18.00000,18.20000,17.65000,17.95000,475000
10/02/2007,0000,18.10000,18.15000,17.55000,17.65000,615000
10/03/2007,0000,17.20000,17.75000,17.20000,17.20000,498000
10/04/2007,0000,17.20000,17.80000,17.20000,17.35000,361000
10/05/2007,0000,17.40000,17.45000,16.80000,17.20000,359000
10/08/2007,0000,17.35000,17.35000,16.80000,16.80000,296000
10/09/2007,0000,17.10000,17.10000,16.70000,16.80000,219000
10/11/2007,0000,16.80000,16.95000,16.50000,16.60000,327000
10/12/2007,0000,16.50000,16.80000,16.50000,16.55000,248000
10/15/2007,0000,16.65000,16.65000,15.80000,15.80000,288000
10/16/2007,0000,15.70000,16.20000,15.60000,15.85000,312000
10/17/2007,0000,15.80000,16.20000,15.80000,15.85000,223000
10/18/2007,0000,15.85000,16.20000,15.85000,16.10000,253000
10/19/2007,0000,16.20000,16.20000,15.85000,15.85000,146000
10/22/2007,0000,15.70000,15.70000,15.00000,15.05000,270000
10/23/2007,0000,15.15000,15.30000,15.05000,15.25000,199000
10/24/2007,0000,15.45000,15.45000,14.65000,14.75000,274000
10/25/2007,0000,14.90000,14.95000,14.30000,14.30000,235000
10/26/2007,0000,14.00000,14.25000,13.85000,13.90000,424000
10/29/2007,0000,14.00000,14.40000,14.00000,14.00000,209000
10/30/2007,0000,14.15000,14.30000,13.60000,13.60000,221000
10/31/2007,0000,13.65000,13.90000,13.30000,13.50000,180000
11/01/2007,0000,13.80000,14.30000,13.65000,13.75000,259000
11/02/2007,0000,13.45000,13.45000,13.00000,13.25000,232000
11/05/2007,0000,13.10000,13.45000,12.35000,12.35000,529000
11/06/2007,0000,12.35000,13.20000,12.35000,13.20000,357000
11/07/2007,0000,14.10000,14.10000,14.10000,14.10000,323000
11/08/2007,0000,14.10000,15.05000,13.80000,15.05000,3818000
11/09/2007,0000,15.05000,15.30000,14.00000,14.00000,1497000
11/12/2007,0000,13.20000,13.35000,13.05000,13.05000,581000
11/13/2007,0000,12.30000,13.05000,12.15000,12.80000,590000
11/14/2007,0000,13.10000,13.65000,13.05000,13.50000,434000
11/15/2007,0000,13.20000,13.40000,13.00000,13.05000,371000
11/16/2007,0000,12.60000,13.05000,12.20000,13.05000,444000
11/19/2007,0000,13.05000,13.20000,12.85000,13.05000,347000
11/20/2007,0000,12.80000,13.15000,12.60000,13.15000,162000
11/21/2007,0000,13.00000,13.40000,12.55000,12.95000,377000
11/22/2007,0000,12.75000,13.10000,12.70000,13.10000,148000
11/23/2007,0000,13.45000,13.45000,12.65000,13.00000,170000
11/26/2007,0000,13.00000,13.05000,12.65000,12.70000,128000
11/27/2007,0000,12.00000,12.50000,12.00000,12.50000,305000
11/28/2007,0000,12.45000,12.45000,11.90000,12.00000,139000
11/29/2007,0000,12.50000,12.50000,12.05000,12.10000,211000
11/30/2007,0000,12.25000,12.25000,12.10000,12.25000,124000
12/03/2007,0000,12.30000,12.80000,12.30000,12.80000,216000
12/04/2007,0000,12.60000,12.80000,12.30000,12.55000,203000
12/05/2007,0000,12.40000,13.00000,12.40000,12.70000,164000
12/06/2007,0000,12.80000,13.45000,12.60000,12.70000,333000
12/07/2007,0000,12.85000,12.90000,12.50000,12.70000,160000
12/10/2007,0000,12.60000,12.65000,12.20000,12.45000,546000
12/11/2007,0000,12.45000,12.45000,12.20000,12.40000,172000
12/12/2007,0000,12.20000,12.30000,12.10000,12.25000,95000
12/13/2007,0000,12.30000,12.50000,11.60000,11.60000,256000
12/14/2007,0000,11.65000,11.90000,10.80000,10.80000,660000
12/17/2007,0000,10.80000,11.15000,10.05000,10.05000,477000
12/18/2007,0000,10.05000,10.05000,9.35000,9.40000,444000
12/19/2007,0000,9.40000,10.05000,9.40000,10.05000,312000
12/20/2007,0000,10.60000,10.60000,10.05000,10.20000,309000
12/21/2007,0000,10.20000,10.35000,9.80000,10.00000,125000
12/24/2007,0000,10.20000,10.50000,10.10000,10.30000,114000
12/25/2007,0000,10.30000,10.55000,10.30000,10.50000,108000
12/26/2007,0000,10.15000,10.25000,10.15000,10.15000,87000
12/27/2007,0000,10.30000,10.55000,10.30000,10.40000,125000
12/28/2007,0000,10.30000,10.60000,10.30000,10.60000,175000
12/31/2007,0000,10.65000,11.30000,10.60000,11.30000,490000
01/02/2008,0000,11.20000,11.65000,11.00000,11.35000,363000
01/03/2008,0000,11.20000,11.20000,10.95000,11.15000,147000
01/04/2008,0000,11.10000,11.90000,11.10000,11.90000,936000
01/07/2008,0000,11.80000,11.80000,11.25000,11.45000,454000
01/08/2008,0000,11.35000,11.55000,11.00000,11.00000,352000
01/09/2008,0000,10.80000,11.00000,10.60000,11.00000,246000
01/10/2008,0000,11.15000,11.40000,11.10000,11.15000,156000
01/11/2008,0000,11.20000,11.45000,11.20000,11.20000,98000
01/14/2008,0000,11.50000,11.50000,11.25000,11.25000,128000
01/15/2008,0000,11.40000,11.60000,11.25000,11.40000,239000
01/16/2008,0000,11.30000,11.40000,11.15000,11.20000,206000
01/17/2008,0000,11.30000,11.40000,10.90000,10.95000,77000
01/18/2008,0000,10.75000,11.00000,10.70000,11.00000,118000
01/21/2008,0000,11.00000,11.15000,10.75000,10.90000,161000
01/22/2008,0000,10.50000,10.50000,10.15000,10.15000,273000
01/23/2008,0000,10.00000,10.30000,10.00000,10.00000,216000
01/24/2008,0000,10.10000,10.20000,9.80000,10.00000,378000
01/25/2008,0000,10.10000,10.30000,10.05000,10.20000,173000
01/28/2008,0000,10.15000,10.20000,9.96000,10.05000,65000
01/29/2008,0000,9.92000,10.15000,9.92000,10.00000,94000
01/30/2008,0000,10.10000,10.10000,9.99000,10.00000,49000
01/31/2008,0000,10.00000,10.00000,9.76000,10.00000,75000
02/01/2008,0000,10.00000,10.70000,10.00000,10.70000,463000
02/12/2008,0000,10.70000,10.70000,10.10000,10.35000,163000
02/13/2008,0000,10.35000,10.60000,10.35000,10.40000,134000
02/14/2008,0000,10.50000,10.65000,10.40000,10.45000,98000
02/15/2008,0000,10.20000,10.45000,10.20000,10.25000,20000
02/18/2008,0000,10.50000,10.70000,10.35000,10.55000,126000
02/19/2008,0000,10.55000,11.25000,10.55000,11.25000,244000
02/20/2008,0000,11.60000,12.00000,11.25000,11.25000,1810000
02/21/2008,0000,11.30000,11.60000,11.25000,11.25000,321000
02/22/2008,0000,11.25000,11.55000,11.25000,11.30000,219000
02/25/2008,0000,11.30000,12.00000,11.30000,11.80000,360000
02/26/2008,0000,11.80000,12.60000,11.55000,12.60000,1215000
02/27/2008,0000,12.80000,13.00000,12.50000,12.80000,898000
02/29/2008,0000,12.60000,12.80000,12.30000,12.70000,283000
03/03/2008,0000,12.50000,12.60000,12.05000,12.30000,341000
03/04/2008,0000,12.30000,12.60000,12.20000,12.45000,268000
03/05/2008,0000,12.50000,13.30000,12.50000,13.30000,1845000
03/06/2008,0000,13.55000,14.10000,13.10000,13.20000,1913000
03/07/2008,0000,13.20000,13.30000,12.40000,12.80000,380000
03/10/2008,0000,12.55000,12.80000,12.30000,12.60000,215000
03/11/2008,0000,12.40000,12.80000,12.40000,12.60000,171000
03/12/2008,0000,12.75000,12.90000,12.60000,12.60000,293000
03/13/2008,0000,12.60000,12.80000,12.30000,12.50000,121000
03/14/2008,0000,12.30000,12.60000,12.15000,12.35000,151000
03/17/2008,0000,12.25000,12.25000,11.95000,12.05000,143000
03/18/2008,0000,12.10000,12.10000,11.55000,12.00000,135000
03/19/2008,0000,12.10000,12.50000,12.10000,12.10000,370000
03/20/2008,0000,12.00000,12.20000,11.80000,12.10000,99000
03/21/2008,0000,12.20000,12.30000,12.00000,12.10000,152000
03/24/2008,0000,12.50000,12.70000,12.30000,12.50000,365000
03/25/2008,0000,12.60000,13.00000,12.45000,12.65000,340000
03/26/2008,0000,12.65000,12.80000,12.55000,12.55000,132000
03/27/2008,0000,12.65000,12.90000,12.60000,12.80000,270000
03/28/2008,0000,12.75000,12.95000,12.65000,12.85000,299000
03/31/2008,0000,13.10000,13.70000,13.10000,13.70000,1741000
04/01/2008,0000,14.00000,14.00000,13.10000,13.20000,685000
04/02/2008,0000,13.20000,13.45000,13.10000,13.20000,317000
04/03/2008,0000,13.10000,13.10000,12.60000,13.00000,519000
04/07/2008,0000,12.80000,13.15000,12.80000,13.15000,246000
04/08/2008,0000,13.40000,13.60000,13.05000,13.35000,373000
04/09/2008,0000,13.35000,13.50000,13.20000,13.25000,285000
04/10/2008,0000,13.25000,13.45000,13.20000,13.25000,255000
04/11/2008,0000,13.30000,13.50000,13.25000,13.50000,523000
04/14/2008,0000,13.50000,13.50000,13.25000,13.30000,307000
04/15/2008,0000,13.30000,13.40000,13.10000,13.30000,320000
04/16/2008,0000,13.40000,14.20000,13.40000,14.20000,1213000
04/17/2008,0000,14.80000,14.80000,13.70000,13.85000,1427000
04/18/2008,0000,13.85000,14.80000,13.70000,14.80000,1264000
04/21/2008,0000,15.80000,15.80000,15.80000,15.80000,611000
04/22/2008,0000,16.90000,16.90000,15.85000,16.90000,6462000
04/23/2008,0000,16.90000,18.00000,16.50000,17.60000,3370000
04/24/2008,0000,17.40000,18.45000,16.65000,16.85000,2521000
04/25/2008,0000,16.90000,17.40000,16.25000,16.30000,1699000
04/28/2008,0000,16.50000,16.50000,15.50000,15.75000,984000
04/29/2008,0000,15.60000,15.75000,15.40000,15.55000,582000
04/30/2008,0000,15.60000,16.60000,15.60000,16.60000,957000
05/02/2008,0000,16.70000,16.95000,16.25000,16.25000,1106000
05/05/2008,0000,16.25000,16.55000,15.50000,15.60000,485000
05/06/2008,0000,15.60000,15.90000,15.45000,15.55000,419000
05/07/2008,0000,15.70000,16.60000,15.70000,16.30000,1090000
05/08/2008,0000,16.05000,16.20000,15.75000,15.90000,463000
05/09/2008,0000,16.20000,16.25000,15.75000,15.80000,395000
05/12/2008,0000,15.80000,16.90000,15.80000,16.90000,1574000
05/13/2008,0000,17.20000,17.30000,16.50000,16.65000,1391000
05/14/2008,0000,16.85000,17.30000,16.70000,17.00000,923000
05/15/2008,0000,17.30000,17.30000,16.70000,16.75000,770000
05/16/2008,0000,16.80000,16.90000,16.55000,16.55000,474000
05/19/2008,0000,16.70000,17.10000,16.55000,16.85000,475000
05/20/2008,0000,17.00000,17.00000,16.15000,16.30000,653000
05/21/2008,0000,16.30000,16.80000,16.10000,16.45000,396000
05/22/2008,0000,16.40000,16.70000,16.10000,16.15000,345000
05/23/2008,0000,16.30000,16.40000,15.60000,15.60000,373000
05/26/2008,0000,15.60000,16.00000,15.50000,15.70000,402000
05/27/2008,0000,15.75000,16.00000,15.25000,15.25000,351000
05/28/2008,0000,15.50000,15.50000,14.55000,14.70000,290000
05/29/2008,0000,14.70000,15.10000,14.10000,14.10000,490000
05/30/2008,0000,14.10000,14.20000,13.15000,13.30000,1052000
06/02/2008,0000,13.45000,13.70000,13.10000,13.65000,228000
06/03/2008,0000,13.50000,13.80000,13.35000,13.40000,314000
06/04/2008,0000,13.50000,13.60000,13.25000,13.50000,137000
06/05/2008,0000,13.60000,13.90000,13.50000,13.70000,263000
06/06/2008,0000,13.95000,14.20000,13.80000,13.90000,255000
06/10/2008,0000,13.80000,14.30000,13.75000,13.90000,325000
06/11/2008,0000,14.30000,14.60000,13.80000,14.10000,367000
06/12/2008,0000,13.90000,13.90000,13.15000,13.15000,487000
06/13/2008,0000,13.45000,13.45000,13.00000,13.10000,211000
06/16/2008,0000,13.50000,13.55000,13.30000,13.30000,123000
06/17/2008,0000,12.80000,13.05000,12.70000,13.00000,259000
06/18/2008,0000,13.00000,13.50000,13.00000,13.20000,258000
06/19/2008,0000,13.20000,13.20000,12.85000,12.95000,94000
06/20/2008,0000,12.85000,12.85000,12.50000,12.50000,252000
06/23/2008,0000,12.00000,12.25000,11.80000,12.00000,253000
06/24/2008,0000,11.90000,12.10000,11.30000,11.45000,227000
06/25/2008,0000,11.30000,11.45000,11.00000,11.45000,219000
06/26/2008,0000,12.25000,12.25000,12.10000,12.15000,465000
06/27/2008,0000,11.50000,11.80000,11.40000,11.80000,360000
06/30/2008,0000,11.75000,12.00000,11.55000,11.65000,163000
07/01/2008,0000,11.50000,11.85000,11.50000,11.50000,259000
07/02/2008,0000,11.50000,11.70000,11.40000,11.50000,201000
07/03/2008,0000,11.50000,12.30000,11.50000,12.30000,292000
07/04/2008,0000,12.35000,12.35000,11.80000,11.80000,93000
07/07/2008,0000,12.00000,12.00000,11.75000,12.00000,89000
07/08/2008,0000,11.90000,11.90000,11.40000,11.60000,229000
07/09/2008,0000,11.95000,11.95000,11.50000,11.55000,171000
07/10/2008,0000,11.55000,11.85000,11.55000,11.80000,46000
07/11/2008,0000,11.90000,12.10000,11.85000,12.10000,166000
07/14/2008,0000,12.20000,12.30000,12.10000,12.20000,152000
07/15/2008,0000,12.10000,12.10000,11.40000,11.50000,204000
07/16/2008,0000,11.50000,11.65000,11.30000,11.30000,201000
07/17/2008,0000,11.30000,11.70000,11.30000,11.35000,158000
07/18/2008,0000,11.40000,11.60000,11.10000,11.30000,258000
07/21/2008,0000,11.35000,11.60000,11.30000,11.50000,559000
07/22/2008,0000,11.70000,11.70000,11.50000,11.65000,40000
07/23/2008,0000,11.90000,12.45000,11.85000,12.30000,274000
07/24/2008,0000,12.80000,12.80000,12.20000,12.35000,203000
07/25/2008,0000,12.10000,12.20000,12.00000,12.05000,103000
07/29/2008,0000,12.00000,12.85000,12.00000,12.20000,587000
07/30/2008,0000,12.50000,12.50000,12.25000,12.25000,123000
07/31/2008,0000,12.40000,12.40000,11.75000,12.05000,150000
08/01/2008,0000,12.00000,12.10000,11.70000,12.10000,85000
08/04/2008,0000,12.10000,12.10000,11.75000,11.90000,79000
08/05/2008,0000,11.40000,11.55000,10.55000,11.00000,807000
08/06/2008,0000,11.10000,11.10000,10.65000,10.95000,425000
08/07/2008,0000,10.90000,10.90000,10.75000,10.80000,240000
08/08/2008,0000,10.70000,11.00000,10.70000,11.00000,205000
08/11/2008,0000,11.30000,11.30000,11.05000,11.10000,93000
08/12/2008,0000,11.20000,11.20000,10.90000,11.05000,181000
08/13/2008,0000,10.90000,11.00000,10.90000,10.90000,199000
08/14/2008,0000,10.90000,11.15000,10.90000,11.15000,185000
08/15/2008,0000,11.20000,11.30000,11.00000,11.10000,159000
08/18/2008,0000,11.05000,11.05000,10.90000,10.90000,142000
08/19/2008,0000,10.80000,11.00000,10.80000,10.90000,80000
08/20/2008,0000,10.90000,10.90000,10.80000,10.90000,69000
08/21/2008,0000,10.80000,11.00000,10.70000,10.90000,135000
08/22/2008,0000,11.00000,11.00000,10.75000,10.80000,45000
08/25/2008,0000,10.90000,10.90000,10.70000,10.75000,79000
08/26/2008,0000,10.70000,10.80000,10.70000,10.75000,79000
08/27/2008,0000,10.75000,10.85000,10.75000,10.75000,135000
08/28/2008,0000,10.85000,11.00000,10.80000,10.80000,107000
08/29/2008,0000,11.15000,11.25000,11.00000,11.15000,168000
09/01/2008,0000,11.20000,11.35000,10.95000,11.10000,165000
09/02/2008,0000,11.20000,11.20000,10.85000,10.95000,93000
09/03/2008,0000,10.85000,10.95000,10.50000,10.55000,191000
09/04/2008,0000,10.50000,10.75000,10.25000,10.25000,175000
09/05/2008,0000,10.00000,10.10000,9.60000,9.90000,319000
09/08/2008,0000,10.55000,10.55000,10.25000,10.55000,146000
09/09/2008,0000,10.80000,10.80000,10.10000,10.20000,73000
09/10/2008,0000,10.10000,10.40000,10.00000,10.30000,126000
09/11/2008,0000,10.30000,10.30000,9.85000,10.10000,211000
09/12/2008,0000,10.20000,10.20000,10.00000,10.20000,101000
09/15/2008,0000,10.10000,10.10000,9.80000,9.82000,288000
09/16/2008,0000,9.50000,9.58000,9.20000,9.21000,511000
09/17/2008,0000,9.35000,9.35000,8.57000,8.99000,456000
09/18/2008,0000,8.50000,8.55000,8.37000,8.37000,473000
09/19/2008,0000,8.53000,8.90000,8.40000,8.82000,223000
09/22/2008,0000,9.12000,9.42000,8.90000,9.42000,150000
09/23/2008,0000,9.10000,9.60000,9.10000,9.60000,84000
09/24/2008,0000,9.65000,10.05000,9.51000,9.85000,189000
09/25/2008,0000,9.80000,10.10000,9.80000,9.85000,109000
09/26/2008,0000,9.85000,9.85000,9.30000,9.85000,146000
09/30/2008,0000,9.17000,9.75000,9.17000,9.19000,121000
10/01/2008,0000,9.33000,9.68000,9.31000,9.38000,31000
10/02/2008,0000,9.31000,10.00000,9.31000,9.60000,92000
10/03/2008,0000,9.50000,9.59000,9.30000,9.58000,89000
10/06/2008,0000,9.58000,9.58000,9.40000,9.54000,88000
10/07/2008,0000,9.30000,9.50000,9.30000,9.50000,52000
10/08/2008,0000,9.40000,9.40000,9.00000,9.10000,99000
10/09/2008,0000,9.00000,9.55000,8.92000,9.00000,93000
10/13/2008,0000,8.70000,8.70000,8.69000,8.69000,82000
10/14/2008,0000,9.29000,9.29000,8.93000,9.29000,75000
10/15/2008,0000,9.26000,9.26000,8.97000,9.20000,60000
10/16/2008,0000,8.88000,8.98000,8.88000,8.98000,66000
10/17/2008,0000,8.97000,8.97000,8.67000,8.73000,95000
10/20/2008,0000,8.55000,8.58000,8.45000,8.58000,25000
10/21/2008,0000,8.73000,9.13000,8.65000,8.98000,39000
10/22/2008,0000,8.70000,8.96000,8.70000,8.94000,57000
10/23/2008,0000,8.70000,8.70000,8.63000,8.63000,47000
10/24/2008,0000,8.35000,8.50000,8.33000,8.50000,62000
10/27/2008,0000,7.95000,8.10000,7.91000,8.10000,115000
10/28/2008,0000,7.55000,8.10000,7.55000,7.80000,56000
10/29/2008,0000,7.91000,8.22000,7.91000,8.22000,56000
10/30/2008,0000,7.90000,8.70000,7.90000,8.66000,159000
10/31/2008,0000,8.60000,8.76000,8.50000,8.69000,86000
11/03/2008,0000,8.64000,8.74000,8.40000,8.65000,113000
11/04/2008,0000,8.65000,8.65000,8.35000,8.56000,94000
11/05/2008,0000,8.62000,8.80000,8.53000,8.56000,135000
11/06/2008,0000,8.20000,8.84000,8.11000,8.84000,62000
11/07/2008,0000,8.54000,8.54000,8.26000,8.45000,56000
11/10/2008,0000,8.62000,8.62000,8.50000,8.60000,22000
11/11/2008,0000,8.70000,8.70000,8.40000,8.50000,29000
11/12/2008,0000,8.63000,8.63000,8.35000,8.50000,28000
11/13/2008,0000,8.20000,8.39000,7.92000,8.39000,162000
11/14/2008,0000,8.49000,8.49000,8.30000,8.45000,45000
11/17/2008,0000,8.48000,8.48000,8.34000,8.48000,38000
11/18/2008,0000,8.45000,8.45000,8.01000,8.25000,106000
11/19/2008,0000,8.00000,8.20000,7.90000,8.20000,96000
11/20/2008,0000,7.90000,8.00000,7.63000,7.99000,151000
11/21/2008,0000,7.90000,8.06000,7.65000,8.05000,44000
11/24/2008,0000,7.71000,8.10000,7.71000,8.00000,35000
11/25/2008,0000,7.72000,8.14000,7.72000,8.04000,61000
11/26/2008,0000,8.04000,8.18000,7.83000,7.87000,38000
11/27/2008,0000,8.01000,8.20000,7.90000,8.20000,90000
11/28/2008,0000,8.20000,8.20000,8.10000,8.20000,78000
12/01/2008,0000,8.10000,8.20000,8.00000,8.20000,162000
12/02/2008,0000,8.02000,8.20000,7.80000,8.18000,45000
12/03/2008,0000,8.20000,8.20000,7.86000,8.00000,33000
12/04/2008,0000,8.14000,8.14000,7.90000,7.90000,17000
12/05/2008,0000,8.04000,8.10000,7.81000,8.00000,22000
12/08/2008,0000,8.00000,8.14000,8.00000,8.08000,26000
12/09/2008,0000,8.20000,8.20000,8.05000,8.19000,75000
12/10/2008,0000,8.21000,8.76000,8.11000,8.75000,230000
12/11/2008,0000,8.75000,8.75000,8.50000,8.55000,98000
12/12/2008,0000,8.45000,9.00000,8.40000,8.69000,143000
12/15/2008,0000,9.00000,9.15000,8.50000,9.15000,140000
12/16/2008,0000,9.10000,9.10000,8.81000,9.00000,80000
12/17/2008,0000,9.00000,9.15000,8.83000,9.10000,121000
12/18/2008,0000,9.05000,9.10000,8.80000,9.10000,128000
12/19/2008,0000,8.97000,9.09000,8.90000,9.00000,53000
12/22/2008,0000,8.97000,9.40000,8.86000,9.05000,146000
12/23/2008,0000,9.04000,9.04000,8.80000,8.80000,40000
12/24/2008,0000,8.80000,9.05000,8.80000,9.00000,19000
12/25/2008,0000,9.13000,9.13000,8.90000,9.00000,34000
12/26/2008,0000,9.00000,9.11000,8.91000,8.91000,37000
12/29/2008,0000,8.98000,8.98000,8.90000,8.98000,19000
12/30/2008,0000,9.13000,9.13000,8.90000,9.00000,51000
12/31/2008,0000,9.09000,9.09000,8.90000,9.00000,44000
01/05/2009,0000,9.01000,9.38000,8.96000,9.25000,36000
01/06/2009,0000,8.98000,9.25000,8.98000,9.10000,111000
01/07/2009,0000,9.10000,9.24000,8.95000,9.24000,199000
01/08/2009,0000,9.65000,9.65000,9.03000,9.05000,148000
01/09/2009,0000,9.05000,9.05000,9.00000,9.00000,53000
01/12/2009,0000,9.00000,9.08000,8.92000,9.00000,23000
01/13/2009,0000,8.99000,9.05000,8.90000,9.00000,41000
01/14/2009,0000,9.06000,9.10000,8.90000,9.06000,61000
01/15/2009,0000,8.98000,9.00000,8.90000,8.92000,42000
01/16/2009,0000,8.92000,8.92000,8.50000,8.90000,112000
01/19/2009,0000,8.98000,8.98000,8.98000,8.98000,2000
01/20/2009,0000,8.80000,8.90000,8.72000,8.85000,43000
01/21/2009,0000,8.63000,8.97000,8.50000,8.83000,123000
02/02/2009,0000,8.82000,8.82000,8.53000,8.56000,47000
02/03/2009,0000,8.50000,8.89000,8.50000,8.70000,40000
02/04/2009,0000,8.69000,8.77000,8.69000,8.72000,16000
02/05/2009,0000,8.70000,8.80000,8.70000,8.80000,6000
02/06/2009,0000,8.80000,8.80000,8.70000,8.79000,72000
02/09/2009,0000,8.82000,8.89000,8.72000,8.88000,60000
02/10/2009,0000,8.80000,8.80000,8.71000,8.80000,33000
02/11/2009,0000,8.70000,8.78000,8.70000,8.78000,39000
02/12/2009,0000,8.65000,8.80000,8.65000,8.80000,62000
02/13/2009,0000,8.78000,8.80000,8.70000,8.80000,39000
02/16/2009,0000,8.77000,8.77000,8.71000,8.72000,26000
02/17/2009,0000,8.70000,8.70000,8.51000,8.69000,69000
02/18/2009,0000,8.59000,8.67000,8.59000,8.67000,24000
02/19/2009,0000,8.54000,9.20000,8.54000,8.73000,22000
02/20/2009,0000,8.71000,8.78000,8.52000,8.78000,30000
02/23/2009,0000,8.60000,8.95000,8.60000,8.70000,58000
02/24/2009,0000,8.75000,8.78000,8.66000,8.78000,17000
02/25/2009,0000,8.78000,8.78000,8.61000,8.75000,69000
02/26/2009,0000,8.70000,8.77000,8.64000,8.72000,37000
02/27/2009,0000,8.60000,8.72000,8.60000,8.72000,54000
03/02/2009,0000,8.62000,8.80000,8.62000,8.70000,35000
03/03/2009,0000,8.60000,8.78000,8.60000,8.70000,97000
03/04/2009,0000,8.70000,8.70000,8.61000,8.70000,97000
03/05/2009,0000,8.70000,8.75000,8.65000,8.72000,177000
03/06/2009,0000,8.60000,8.70000,8.60000,8.63000,58000
03/09/2009,0000,8.65000,8.75000,8.65000,8.70000,58000
03/10/2009,0000,8.73000,8.98000,8.73000,8.75000,158000
03/11/2009,0000,8.90000,9.00000,8.80000,8.94000,224000
03/12/2009,0000,8.96000,9.06000,8.83000,8.85000,100000
03/13/2009,0000,8.90000,9.00000,8.90000,8.90000,122000
03/16/2009,0000,9.10000,9.30000,8.92000,9.30000,236000
03/17/2009,0000,9.50000,9.50000,9.14000,9.28000,137000
03/18/2009,0000,9.28000,9.33000,9.21000,9.23000,180000
03/19/2009,0000,9.23000,9.42000,9.20000,9.20000,229000
03/20/2009,0000,9.28000,9.29000,9.11000,9.11000,157000
03/23/2009,0000,9.03000,9.15000,9.01000,9.15000,193000
03/24/2009,0000,9.30000,9.49000,9.24000,9.30000,407000
03/25/2009,0000,9.30000,9.69000,9.22000,9.63000,535000
03/26/2009,0000,9.80000,10.20000,9.68000,9.98000,652000
03/27/2009,0000,10.10000,10.25000,9.80000,10.10000,549000
03/30/2009,0000,10.35000,10.35000,9.70000,9.87000,266000
03/31/2009,0000,9.52000,9.87000,9.52000,9.67000,158000
04/01/2009,0000,9.69000,10.20000,9.69000,10.20000,312000
04/02/2009,0000,10.50000,10.50000,10.05000,10.20000,770000
04/03/2009,0000,10.40000,10.40000,10.15000,10.25000,467000
04/06/2009,0000,10.40000,10.40000,10.25000,10.25000,261000
04/07/2009,0000,10.25000,10.95000,10.10000,10.95000,645000
04/08/2009,0000,11.05000,11.70000,10.70000,11.20000,1339000
04/09/2009,0000,11.30000,11.50000,11.20000,11.40000,641000
04/10/2009,0000,11.50000,11.85000,11.30000,11.40000,1020000
04/13/2009,0000,11.60000,11.65000,11.25000,11.30000,495000
04/14/2009,0000,11.25000,11.40000,10.90000,11.00000,508000
04/15/2009,0000,11.00000,11.35000,10.90000,11.10000,345000
04/16/2009,0000,11.10000,11.40000,11.10000,11.20000,392000
04/17/2009,0000,11.50000,11.50000,10.50000,10.70000,582000
04/20/2009,0000,10.90000,10.90000,10.20000,10.60000,163000
04/21/2009,0000,10.40000,11.00000,10.30000,11.00000,266000
04/22/2009,0000,11.00000,11.00000,10.65000,10.85000,113000
04/23/2009,0000,10.95000,10.95000,10.60000,10.75000,208000
04/24/2009,0000,10.70000,10.95000,10.60000,10.65000,202000
04/27/2009,0000,10.90000,11.35000,10.80000,10.90000,573000
04/28/2009,0000,11.00000,11.20000,10.40000,10.55000,239000
04/29/2009,0000,10.50000,10.70000,10.40000,10.70000,215000
04/30/2009,0000,11.00000,11.40000,10.80000,11.25000,671000
05/04/2009,0000,12.00000,12.00000,11.70000,12.00000,1056000
05/05/2009,0000,11.50000,11.85000,11.40000,11.50000,449000
05/06/2009,0000,11.55000,11.90000,11.55000,11.70000,320000
05/07/2009,0000,11.60000,11.90000,11.30000,11.70000,327000
05/08/2009,0000,10.90000,11.40000,10.90000,11.25000,570000
05/11/2009,0000,11.30000,11.55000,11.25000,11.35000,268000
05/12/2009,0000,11.35000,11.35000,11.05000,11.05000,158000
05/13/2009,0000,10.80000,11.35000,10.80000,11.30000,231000
05/14/2009,0000,11.05000,11.30000,11.00000,11.20000,149000
05/15/2009,0000,11.30000,11.70000,11.20000,11.50000,320000
05/18/2009,0000,11.55000,12.10000,11.55000,11.70000,505000
05/19/2009,0000,11.80000,11.90000,11.30000,11.35000,264000
05/20/2009,0000,11.35000,11.65000,11.10000,11.40000,211000
05/21/2009,0000,11.45000,11.70000,11.40000,11.60000,277000
05/22/2009,0000,11.55000,11.80000,11.30000,11.70000,397000
05/25/2009,0000,11.75000,12.00000,11.65000,12.00000,409000
05/26/2009,0000,12.30000,12.50000,11.90000,11.95000,676000
05/27/2009,0000,12.05000,12.30000,12.05000,12.10000,334000
06/01/2009,0000,12.25000,12.25000,12.00000,12.00000,169000
06/02/2009,0000,12.00000,12.25000,11.90000,12.00000,367000
06/03/2009,0000,12.00000,12.00000,11.70000,11.95000,259000
06/04/2009,0000,11.95000,11.95000,11.75000,11.75000,144000
06/05/2009,0000,11.80000,11.85000,11.75000,11.80000,201000
06/08/2009,0000,12.05000,12.05000,11.80000,11.80000,157000
06/09/2009,0000,11.70000,11.85000,11.50000,11.50000,233000
06/10/2009,0000,12.30000,12.30000,11.55000,11.85000,160000
06/11/2009,0000,11.85000,12.00000,11.70000,11.90000,68000
06/12/2009,0000,11.85000,12.00000,11.65000,11.65000,206000
06/15/2009,0000,11.70000,11.80000,11.35000,11.40000,161000
06/16/2009,0000,11.50000,11.50000,11.20000,11.45000,62000
06/17/2009,0000,11.40000,11.60000,11.40000,11.45000,53000
06/18/2009,0000,11.50000,11.55000,11.20000,11.35000,75000
06/19/2009,0000,11.50000,11.50000,11.35000,11.50000,29000
06/22/2009,0000,11.50000,11.55000,11.35000,11.50000,48000
06/23/2009,0000,11.50000,11.50000,11.30000,11.45000,102000
06/24/2009,0000,11.35000,11.65000,11.20000,11.50000,127000
06/25/2009,0000,11.60000,11.80000,11.40000,11.60000,84000
06/26/2009,0000,11.70000,11.70000,11.45000,11.50000,73000
06/29/2009,0000,11.50000,11.50000,11.30000,11.40000,70000
06/30/2009,0000,11.50000,11.50000,11.25000,11.40000,47000
07/01/2009,0000,12.00000,12.00000,11.40000,11.45000,48000
07/02/2009,0000,11.60000,11.65000,11.50000,11.60000,52000
07/03/2009,0000,11.45000,11.60000,11.45000,11.60000,22000
07/06/2009,0000,11.60000,11.90000,11.50000,11.70000,237000
07/07/2009,0000,11.10000,11.25000,11.10000,11.15000,165000
07/08/2009,0000,11.15000,11.70000,11.10000,11.50000,226000
07/09/2009,0000,11.55000,11.65000,11.30000,11.60000,167000
07/10/2009,0000,11.25000,11.60000,11.25000,11.25000,154000
07/13/2009,0000,11.30000,11.35000,10.50000,11.10000,141000
07/14/2009,0000,10.95000,11.00000,10.75000,11.00000,42000
07/15/2009,0000,11.00000,11.10000,10.70000,10.95000,113000
07/16/2009,0000,11.10000,11.30000,10.80000,11.00000,46000
07/17/2009,0000,11.00000,11.00000,10.80000,10.90000,77000
07/20/2009,0000,11.05000,11.35000,11.05000,11.25000,167000
07/21/2009,0000,11.20000,11.30000,11.00000,11.25000,30000
07/22/2009,0000,11.20000,11.25000,11.00000,11.05000,28000
07/23/2009,0000,11.05000,11.20000,10.95000,11.20000,94000
07/24/2009,0000,11.25000,11.25000,10.95000,10.95000,65000
07/27/2009,0000,11.20000,11.20000,10.95000,11.15000,68000
07/28/2009,0000,11.05000,11.25000,11.00000,11.00000,372000
07/29/2009,0000,11.10000,11.20000,11.05000,11.10000,285000
07/30/2009,0000,11.15000,11.20000,11.10000,11.20000,202000
07/31/2009,0000,11.30000,11.70000,11.25000,11.55000,439000
08/03/2009,0000,11.65000,11.80000,11.55000,11.70000,388000
08/04/2009,0000,11.75000,12.20000,11.55000,11.65000,379000
08/05/2009,0000,11.70000,11.80000,11.40000,11.40000,179000
08/06/2009,0000,11.40000,11.90000,11.10000,11.10000,376000
08/10/2009,0000,10.80000,11.40000,10.80000,11.15000,146000
08/11/2009,0000,11.25000,11.40000,11.00000,11.40000,78000
08/12/2009,0000,11.00000,11.50000,11.00000,11.50000,109000
08/13/2009,0000,11.65000,11.75000,11.40000,11.75000,165000
08/14/2009,0000,11.75000,11.90000,11.45000,11.55000,228000
08/17/2009,0000,11.55000,11.75000,11.45000,11.45000,101000
08/18/2009,0000,11.45000,11.50000,11.05000,11.05000,187000
08/19/2009,0000,11.75000,11.75000,11.25000,11.35000,77000
08/20/2009,0000,11.25000,11.25000,11.00000,11.10000,185000
08/21/2009,0000,11.10000,11.25000,11.05000,11.10000,126000
08/24/2009,0000,11.30000,11.30000,11.05000,11.20000,75000
08/25/2009,0000,11.25000,11.40000,11.15000,11.35000,50000
08/26/2009,0000,11.35000,11.40000,11.10000,11.30000,121000
08/27/2009,0000,11.40000,11.75000,11.30000,11.45000,308000
08/28/2009,0000,11.70000,11.70000,11.30000,11.45000,423000
08/31/2009,0000,11.55000,11.60000,11.40000,11.50000,195000
09/01/2009,0000,11.50000,11.65000,11.50000,11.60000,198000
09/02/2009,0000,11.60000,11.65000,11.45000,11.50000,248000
09/03/2009,0000,11.50000,11.65000,11.50000,11.60000,230000
09/04/2009,0000,11.60000,11.85000,11.60000,11.65000,320000
09/07/2009,0000,11.65000,11.90000,11.65000,11.90000,350000
09/08/2009,0000,11.90000,12.70000,11.90000,12.70000,956000
09/09/2009,0000,13.10000,13.20000,12.80000,13.00000,1183000
09/10/2009,0000,13.20000,13.35000,12.50000,12.95000,642000
09/11/2009,0000,13.30000,13.85000,12.80000,13.80000,1279000
09/14/2009,0000,13.70000,13.70000,13.20000,13.50000,751000
09/15/2009,0000,13.50000,13.50000,13.00000,13.40000,371000
09/16/2009,0000,13.40000,13.45000,13.15000,13.40000,229000
09/17/2009,0000,13.50000,13.70000,13.30000,13.40000,193000
09/18/2009,0000,13.40000,13.60000,13.30000,13.45000,227000
09/21/2009,0000,13.50000,14.35000,13.50000,14.35000,804000
09/22/2009,0000,15.35000,15.35000,15.35000,15.35000,443000
09/23/2009,0000,16.10000,16.10000,15.00000,15.55000,2330000
09/24/2009,0000,15.55000,16.60000,15.00000,16.60000,2292000
09/25/2009,0000,16.10000,16.90000,16.00000,16.15000,1827000
09/28/2009,0000,16.50000,17.25000,16.20000,16.60000,2506000
09/29/2009,0000,16.95000,16.95000,16.10000,16.40000,1162000
09/30/2009,0000,16.40000,16.90000,16.30000,16.60000,1360000
10/01/2009,0000,17.20000,17.75000,16.40000,16.50000,4015000
10/02/2009,0000,15.80000,15.80000,15.35000,15.45000,2103000
10/05/2009,0000,15.40000,15.85000,15.40000,15.65000,1292000
10/06/2009,0000,15.85000,16.40000,15.80000,15.90000,1069000
10/07/2009,0000,16.20000,16.20000,15.55000,15.60000,660000
10/08/2009,0000,15.70000,16.30000,15.65000,15.70000,1130000
10/09/2009,0000,16.00000,16.20000,15.75000,15.75000,808000
10/12/2009,0000,16.00000,16.00000,15.55000,15.80000,510000
10/13/2009,0000,15.75000,16.40000,15.55000,16.35000,699000
10/14/2009,0000,16.60000,16.90000,16.20000,16.30000,1502000
10/15/2009,0000,16.50000,16.70000,16.00000,16.00000,711000
10/16/2009,0000,16.10000,16.20000,15.80000,15.95000,382000
10/19/2009,0000,15.70000,16.05000,15.70000,15.90000,488000
10/20/2009,0000,16.00000,16.00000,15.25000,15.45000,1325000
10/21/2009,0000,15.45000,15.50000,15.25000,15.45000,493000
10/22/2009,0000,15.45000,15.65000,15.45000,15.50000,445000
10/23/2009,0000,15.55000,15.80000,15.45000,15.70000,266000
10/26/2009,0000,15.40000,15.70000,15.35000,15.50000,451000
10/27/2009,0000,15.40000,15.40000,15.00000,15.15000,333000
10/28/2009,0000,15.45000,15.45000,14.90000,14.90000,305000
10/29/2009,0000,14.65000,14.65000,14.20000,14.30000,536000
10/30/2009,0000,14.50000,14.80000,14.50000,14.55000,326000
11/02/2009,0000,14.35000,14.65000,14.05000,14.35000,208000
11/03/2009,0000,14.50000,15.35000,14.50000,14.95000,446000
11/04/2009,0000,15.05000,15.75000,15.05000,15.70000,503000
11/05/2009,0000,15.70000,15.75000,15.25000,15.25000,344000
11/06/2009,0000,15.55000,15.70000,15.30000,15.30000,298000
11/09/2009,0000,15.50000,15.70000,15.40000,15.55000,134000
11/10/2009,0000,15.70000,15.80000,15.55000,15.70000,326000
11/11/2009,0000,15.75000,16.45000,15.70000,16.20000,1011000
11/12/2009,0000,16.50000,16.50000,15.85000,15.95000,468000
11/13/2009,0000,15.90000,16.20000,15.85000,16.00000,371000
11/16/2009,0000,16.00000,16.20000,15.90000,16.00000,409000
11/17/2009,0000,16.05000,16.10000,15.60000,15.60000,318000
11/18/2009,0000,15.90000,16.40000,15.65000,16.40000,1131000
11/19/2009,0000,16.50000,16.85000,16.20000,16.70000,1136000
11/20/2009,0000,16.70000,16.80000,16.15000,16.65000,562000
11/23/2009,0000,16.35000,16.90000,16.35000,16.75000,894000
11/24/2009,0000,16.70000,16.75000,16.40000,16.55000,469000
11/25/2009,0000,16.20000,16.55000,16.20000,16.40000,298000
11/26/2009,0000,16.40000,16.60000,16.20000,16.60000,272000
11/27/2009,0000,16.30000,16.40000,16.05000,16.05000,317000
11/30/2009,0000,16.60000,17.15000,16.60000,17.15000,2921000
12/01/2009,0000,18.25000,18.35000,18.25000,18.35000,1407000
12/02/2009,0000,19.60000,19.60000,19.60000,19.60000,1208000
12/03/2009,0000,20.95000,20.95000,19.00000,19.00000,4774000
12/04/2009,0000,19.00000,19.90000,18.70000,19.00000,2007000
12/07/2009,0000,19.30000,19.80000,19.10000,19.10000,1198000
12/08/2009,0000,19.10000,20.00000,18.95000,19.50000,2171000
12/09/2009,0000,19.40000,20.20000,19.30000,19.40000,1487000
12/11/2009,0000,18.50000,19.25000,18.45000,18.85000,1122000
12/14/2009,0000,18.90000,19.65000,18.90000,18.95000,892000
12/15/2009,0000,19.20000,19.20000,18.45000,18.50000,618000
12/16/2009,0000,18.50000,19.75000,18.35000,19.75000,1984000
12/17/2009,0000,19.95000,20.85000,19.50000,19.65000,2298000
12/18/2009,0000,19.65000,20.25000,19.35000,20.10000,1323000
12/21/2009,0000,20.25000,20.30000,19.85000,20.10000,615000
12/22/2009,0000,20.00000,20.15000,19.80000,19.85000,475000
12/23/2009,0000,20.00000,20.20000,19.75000,19.75000,467000
12/25/2009,0000,19.15000,19.45000,18.90000,18.90000,609000
04/02/2007,0000,10.70000,10.80000,10.50000,10.80000,246000
04/03/2007,0000,10.85000,11.15000,10.75000,11.05000,330000
04/04/2007,0000,11.10000,11.60000,11.05000,11.35000,844000
04/09/2007,0000,11.40000,11.65000,11.30000,11.40000,1374000
04/10/2007,0000,11.60000,11.70000,11.30000,11.30000,504000
04/11/2007,0000,11.35000,11.55000,11.30000,11.55000,296000
04/12/2007,0000,11.50000,11.75000,11.45000,11.55000,838000
04/13/2007,0000,11.55000,11.65000,11.20000,11.20000,328000
04/16/2007,0000,11.85000,12.10000,11.60000,11.70000,592000
04/17/2007,0000,11.75000,11.90000,11.20000,11.20000,530000
04/18/2007,0000,11.20000,11.35000,11.10000,11.30000,276000
04/19/2007,0000,11.60000,11.60000,11.25000,11.25000,325000
04/20/2007,0000,11.30000,11.55000,11.30000,11.45000,146000
04/23/2007,0000,11.60000,11.60000,11.35000,11.40000,166000
04/24/2007,0000,11.55000,11.55000,11.25000,11.40000,217000
04/25/2007,0000,11.40000,11.40000,11.20000,11.30000,168000
04/26/2007,0000,11.40000,11.55000,10.55000,10.55000,201000
04/27/2007,0000,10.80000,11.10000,10.75000,10.95000,374000
04/30/2007,0000,10.95000,10.95000,10.65000,10.65000,161000
05/02/2007,0000,10.70000,11.20000,10.70000,10.75000,182000
05/03/2007,0000,10.80000,10.80000,10.35000,10.45000,262000
05/04/2007,0000,10.70000,10.70000,10.45000,10.60000,137000
05/07/2007,0000,10.60000,10.75000,10.60000,10.70000,126000
05/08/2007,0000,10.85000,10.95000,10.60000,10.80000,254000
05/09/2007,0000,10.75000,10.75000,10.60000,10.75000,87000
05/10/2007,0000,10.75000,10.80000,10.65000,10.80000,46000
05/11/2007,0000,10.80000,10.80000,10.60000,10.75000,75000
05/14/2007,0000,10.75000,10.80000,10.65000,10.75000,73000
05/15/2007,0000,10.85000,10.85000,10.60000,10.75000,60000
05/16/2007,0000,10.75000,11.00000,10.65000,10.65000,176000
05/17/2007,0000,10.70000,11.15000,10.70000,10.90000,368000
05/18/2007,0000,11.00000,11.00000,10.70000,10.75000,231000
05/21/2007,0000,10.75000,10.85000,10.60000,10.75000,137000
05/22/2007,0000,10.80000,10.85000,10.70000,10.70000,45000
05/23/2007,0000,11.00000,11.00000,10.65000,10.70000,108000
05/24/2007,0000,10.75000,10.85000,10.60000,10.65000,71000
05/25/2007,0000,10.85000,10.85000,10.65000,10.70000,37000
05/28/2007,0000,10.70000,10.75000,10.70000,10.70000,49000
05/29/2007,0000,10.80000,10.80000,10.60000,10.80000,75000
05/30/2007,0000,10.80000,10.80000,10.60000,10.60000,91000
05/31/2007,0000,10.60000,10.75000,10.60000,10.70000,80000
06/01/2007,0000,10.75000,10.75000,10.65000,10.75000,46000
06/04/2007,0000,10.80000,10.80000,10.65000,10.75000,113000
06/05/2007,0000,10.80000,10.80000,10.70000,10.80000,47000
06/06/2007,0000,10.70000,10.80000,10.70000,10.75000,60000
06/07/2007,0000,10.80000,10.80000,10.65000,10.75000,64000
06/08/2007,0000,10.60000,10.80000,10.60000,10.80000,140000
06/11/2007,0000,10.75000,10.80000,10.65000,10.70000,89000
06/12/2007,0000,10.70000,10.90000,10.70000,10.80000,195000
06/13/2007,0000,10.80000,10.90000,10.80000,10.85000,56000
06/14/2007,0000,10.85000,11.00000,10.80000,10.95000,179000
06/15/2007,0000,11.20000,11.20000,10.90000,11.00000,95000
06/20/2007,0000,11.20000,11.20000,10.90000,11.10000,127000
06/21/2007,0000,11.25000,11.40000,11.05000,11.30000,491000
06/22/2007,0000,11.35000,11.40000,11.20000,11.30000,369000
06/25/2007,0000,10.80000,11.20000,10.70000,10.95000,382000
06/26/2007,0000,11.00000,11.20000,10.90000,11.00000,329000
06/27/2007,0000,10.90000,11.15000,10.90000,11.00000,307000
06/28/2007,0000,11.10000,11.20000,10.90000,11.05000,301000
06/29/2007,0000,11.10000,11.20000,10.95000,10.95000,308000
07/02/2007,0000,11.00000,11.15000,11.00000,11.10000,203000
07/03/2007,0000,11.20000,11.20000,11.05000,11.05000,244000
07/04/2007,0000,11.10000,11.30000,11.10000,11.20000,278000
07/05/2007,0000,11.25000,11.50000,11.25000,11.50000,464000
07/06/2007,0000,11.50000,11.80000,11.35000,11.60000,527000
07/09/2007,0000,11.60000,12.30000,11.60000,11.85000,465000
07/10/2007,0000,12.15000,12.20000,11.70000,11.70000,372000
07/11/2007,0000,11.70000,12.40000,11.50000,12.40000,661000
07/12/2007,0000,12.50000,12.95000,12.00000,12.85000,1347000
07/13/2007,0000,13.45000,13.70000,12.80000,13.70000,3239000
07/16/2007,0000,14.30000,14.65000,14.00000,14.65000,4909000
07/17/2007,0000,14.90000,15.65000,14.00000,15.60000,3919000
07/18/2007,0000,15.55000,16.40000,15.05000,16.10000,3712000
07/19/2007,0000,16.00000,16.10000,15.10000,15.80000,1968000
07/20/2007,0000,16.50000,16.90000,15.80000,16.90000,8632000
07/23/2007,0000,18.05000,18.05000,18.05000,18.05000,1391000
07/24/2007,0000,19.30000,19.30000,19.30000,19.30000,491000
07/25/2007,0000,20.65000,20.65000,20.65000,20.65000,645000
07/26/2007,0000,22.05000,22.05000,22.05000,22.05000,281000
07/27/2007,0000,23.55000,23.55000,23.55000,23.55000,3632000
07/30/2007,0000,25.10000,25.15000,22.20000,23.55000,11049000
07/31/2007,0000,23.55000,23.55000,21.95000,21.95000,3102000
08/01/2007,0000,20.45000,21.60000,20.45000,20.45000,2990000
08/02/2007,0000,20.50000,21.00000,19.10000,19.10000,3179000
08/03/2007,0000,19.30000,20.40000,19.20000,20.40000,3850000
08/06/2007,0000,19.50000,21.80000,19.30000,21.80000,7176000
08/07/2007,0000,23.00000,23.00000,20.30000,20.30000,4843000
08/08/2007,0000,20.10000,21.00000,19.00000,20.35000,2786000
08/09/2007,0000,20.50000,21.00000,19.70000,19.80000,1676000
08/10/2007,0000,19.00000,19.00000,18.45000,18.45000,3415000
08/13/2007,0000,18.90000,19.70000,18.45000,19.70000,3680000
08/14/2007,0000,19.90000,19.90000,18.60000,19.20000,1801000
08/15/2007,0000,19.35000,19.80000,18.50000,18.50000,2119000
08/16/2007,0000,18.00000,18.80000,17.25000,17.25000,1485000
08/17/2007,0000,17.25000,17.25000,16.05000,16.05000,1473000
08/20/2007,0000,16.50000,17.00000,16.20000,16.65000,983000
08/21/2007,0000,16.70000,17.55000,16.30000,16.40000,1668000
08/22/2007,0000,16.50000,16.65000,15.30000,15.40000,1077000
08/23/2007,0000,15.50000,16.20000,15.50000,16.00000,773000
08/24/2007,0000,16.10000,17.10000,16.05000,17.10000,1889000
08/27/2007,0000,17.50000,17.70000,16.75000,16.80000,1011000
08/28/2007,0000,16.70000,16.80000,16.30000,16.30000,512000
08/29/2007,0000,15.80000,16.50000,15.70000,16.45000,496000
08/30/2007,0000,16.70000,17.10000,16.55000,16.55000,522000
08/31/2007,0000,16.80000,16.90000,16.60000,16.90000,238000
09/03/2007,0000,17.10000,17.70000,16.70000,17.55000,927000
09/04/2007,0000,17.00000,17.55000,16.70000,17.00000,549000
09/05/2007,0000,17.00000,17.45000,16.90000,17.00000,572000
09/06/2007,0000,16.90000,17.20000,16.75000,16.75000,355000
09/07/2007,0000,16.75000,17.00000,16.50000,16.55000,393000
09/10/2007,0000,16.55000,16.80000,16.25000,16.55000,356000
09/11/2007,0000,16.80000,17.70000,16.60000,17.70000,842000
09/12/2007,0000,18.90000,18.90000,18.90000,18.90000,754000
09/13/2007,0000,20.20000,20.20000,18.10000,18.10000,2915000
09/14/2007,0000,17.90000,18.20000,17.60000,17.60000,904000
09/17/2007,0000,17.60000,18.20000,17.60000,17.80000,776000
09/19/2007,0000,18.20000,18.20000,16.90000,16.95000,610000
09/20/2007,0000,17.05000,17.30000,16.65000,16.90000,495000
09/21/2007,0000,17.20000,18.05000,17.20000,18.05000,278000
09/26/2007,0000,18.90000,18.90000,17.95000,18.25000,879000
09/27/2007,0000,18.30000,18.45000,17.85000,18.05000,640000
09/28/2007,0000,18.00000,18.20000,17.60000,17.60000,584000
10/01/2007,0000,18.00000,18.20000,17.65000,17.95000,475000
10/02/2007,0000,18.10000,18.15000,17.55000,17.65000,615000
10/03/2007,0000,17.20000,17.75000,17.20000,17.20000,498000
10/04/2007,0000,17.20000,17.80000,17.20000,17.35000,361000
10/05/2007,0000,17.40000,17.45000,16.80000,17.20000,359000
10/08/2007,0000,17.35000,17.35000,16.80000,16.80000,296000
10/09/2007,0000,17.10000,17.10000,16.70000,16.80000,219000
10/11/2007,0000,16.80000,16.95000,16.50000,16.60000,327000
10/12/2007,0000,16.50000,16.80000,16.50000,16.55000,248000
10/15/2007,0000,16.65000,16.65000,15.80000,15.80000,288000
10/16/2007,0000,15.70000,16.20000,15.60000,15.85000,312000
10/17/2007,0000,15.80000,16.20000,15.80000,15.85000,223000
10/18/2007,0000,15.85000,16.20000,15.85000,16.10000,253000
10/19/2007,0000,16.20000,16.20000,15.85000,15.85000,146000
10/22/2007,0000,15.70000,15.70000,15.00000,15.05000,270000
10/23/2007,0000,15.15000,15.30000,15.05000,15.25000,199000
10/24/2007,0000,15.45000,15.45000,14.65000,14.75000,274000
10/25/2007,0000,14.90000,14.95000,14.30000,14.30000,235000
10/26/2007,0000,14.00000,14.25000,13.85000,13.90000,424000
10/29/2007,0000,14.00000,14.40000,14.00000,14.00000,209000
10/30/2007,0000,14.15000,14.30000,13.60000,13.60000,221000
10/31/2007,0000,13.65000,13.90000,13.30000,13.50000,180000
11/01/2007,0000,13.80000,14.30000,13.65000,13.75000,259000
11/02/2007,0000,13.45000,13.45000,13.00000,13.25000,232000
11/05/2007,0000,13.10000,13.45000,12.35000,12.35000,529000
11/06/2007,0000,12.35000,13.20000,12.35000,13.20000,357000
11/07/2007,0000,14.10000,14.10000,14.10000,14.10000,323000
11/08/2007,0000,14.10000,15.05000,13.80000,15.05000,3818000
11/09/2007,0000,15.05000,15.30000,14.00000,14.00000,1497000
11/12/2007,0000,13.20000,13.35000,13.05000,13.05000,581000
11/13/2007,0000,12.30000,13.05000,12.15000,12.80000,590000
11/14/2007,0000,13.10000,13.65000,13.05000,13.50000,434000
11/15/2007,0000,13.20000,13.40000,13.00000,13.05000,371000
11/16/2007,0000,12.60000,13.05000,12.20000,13.05000,444000
11/19/2007,0000,13.05000,13.20000,12.85000,13.05000,347000
11/20/2007,0000,12.80000,13.15000,12.60000,13.15000,162000
11/21/2007,0000,13.00000,13.40000,12.55000,12.95000,377000
11/22/2007,0000,12.75000,13.10000,12.70000,13.10000,148000
11/23/2007,0000,13.45000,13.45000,12.65000,13.00000,170000
11/26/2007,0000,13.00000,13.05000,12.65000,12.70000,128000
11/27/2007,0000,12.00000,12.50000,12.00000,12.50000,305000
11/28/2007,0000,12.45000,12.45000,11.90000,12.00000,139000
11/29/2007,0000,12.50000,12.50000,12.05000,12.10000,211000
11/30/2007,0000,12.25000,12.25000,12.10000,12.25000,124000
12/03/2007,0000,12.30000,12.80000,12.30000,12.80000,216000
12/04/2007,0000,12.60000,12.80000,12.30000,12.55000,203000
12/05/2007,0000,12.40000,13.00000,12.40000,12.70000,164000
12/06/2007,0000,12.80000,13.45000,12.60000,12.70000,333000
12/07/2007,0000,12.85000,12.90000,12.50000,12.70000,160000
12/10/2007,0000,12.60000,12.65000,12.20000,12.45000,546000
12/11/2007,0000,12.45000,12.45000,12.20000,12.40000,172000
12/12/2007,0000,12.20000,12.30000,12.10000,12.25000,95000
12/13/2007,0000,12.30000,12.50000,11.60000,11.60000,256000
12/14/2007,0000,11.65000,11.90000,10.80000,10.80000,660000
12/17/2007,0000,10.80000,11.15000,10.05000,10.05000,477000
12/18/2007,0000,10.05000,10.05000,9.35000,9.40000,444000
12/19/2007,0000,9.40000,10.05000,9.40000,10.05000,312000
12/20/2007,0000,10.60000,10.60000,10.05000,10.20000,309000
12/21/2007,0000,10.20000,10.35000,9.80000,10.00000,125000
12/24/2007,0000,10.20000,10.50000,10.10000,10.30000,114000
12/25/2007,0000,10.30000,10.55000,10.30000,10.50000,108000
12/26/2007,0000,10.15000,10.25000,10.15000,10.15000,87000
12/27/2007,0000,10.30000,10.55000,10.30000,10.40000,125000
12/28/2007,0000,10.30000,10.60000,10.30000,10.60000,175000
12/31/2007,0000,10.65000,11.30000,10.60000,11.30000,490000
01/02/2008,0000,11.20000,11.65000,11.00000,11.35000,363000
01/03/2008,0000,11.20000,11.20000,10.95000,11.15000,147000
01/04/2008,0000,11.10000,11.90000,11.10000,11.90000,936000
01/07/2008,0000,11.80000,11.80000,11.25000,11.45000,454000
01/08/2008,0000,11.35000,11.55000,11.00000,11.00000,352000
01/09/2008,0000,10.80000,11.00000,10.60000,11.00000,246000
01/10/2008,0000,11.15000,11.40000,11.10000,11.15000,156000
01/11/2008,0000,11.20000,11.45000,11.20000,11.20000,98000
01/14/2008,0000,11.50000,11.50000,11.25000,11.25000,128000
01/15/2008,0000,11.40000,11.60000,11.25000,11.40000,239000
01/16/2008,0000,11.30000,11.40000,11.15000,11.20000,206000
01/17/2008,0000,11.30000,11.40000,10.90000,10.95000,77000
01/18/2008,0000,10.75000,11.00000,10.70000,11.00000,118000
01/21/2008,0000,11.00000,11.15000,10.75000,10.90000,161000
01/22/2008,0000,10.50000,10.50000,10.15000,10.15000,273000
01/23/2008,0000,10.00000,10.30000,10.00000,10.00000,216000
01/24/2008,0000,10.10000,10.20000,9.80000,10.00000,378000
01/25/2008,0000,10.10000,10.30000,10.05000,10.20000,173000
01/28/2008,0000,10.15000,10.20000,9.96000,10.05000,65000
01/29/2008,0000,9.92000,10.15000,9.92000,10.00000,94000
01/30/2008,0000,10.10000,10.10000,9.99000,10.00000,49000
01/31/2008,0000,10.00000,10.00000,9.76000,10.00000,75000
02/01/2008,0000,10.00000,10.70000,10.00000,10.70000,463000
02/12/2008,0000,10.70000,10.70000,10.10000,10.35000,163000
02/13/2008,0000,10.35000,10.60000,10.35000,10.40000,134000
02/14/2008,0000,10.50000,10.65000,10.40000,10.45000,98000
02/15/2008,0000,10.20000,10.45000,10.20000,10.25000,20000
02/18/2008,0000,10.50000,10.70000,10.35000,10.55000,126000
02/19/2008,0000,10.55000,11.25000,10.55000,11.25000,244000
02/20/2008,0000,11.60000,12.00000,11.25000,11.25000,1810000
02/21/2008,0000,11.30000,11.60000,11.25000,11.25000,321000
02/22/2008,0000,11.25000,11.55000,11.25000,11.30000,219000
02/25/2008,0000,11.30000,12.00000,11.30000,11.80000,360000
02/26/2008,0000,11.80000,12.60000,11.55000,12.60000,1215000
02/27/2008,0000,12.80000,13.00000,12.50000,12.80000,898000
02/29/2008,0000,12.60000,12.80000,12.30000,12.70000,283000
03/03/2008,0000,12.50000,12.60000,12.05000,12.30000,341000
03/04/2008,0000,12.30000,12.60000,12.20000,12.45000,268000
03/05/2008,0000,12.50000,13.30000,12.50000,13.30000,1845000
03/06/2008,0000,13.55000,14.10000,13.10000,13.20000,1913000
03/07/2008,0000,13.20000,13.30000,12.40000,12.80000,380000
03/10/2008,0000,12.55000,12.80000,12.30000,12.60000,215000
03/11/2008,0000,12.40000,12.80000,12.40000,12.60000,171000
03/12/2008,0000,12.75000,12.90000,12.60000,12.60000,293000
03/13/2008,0000,12.60000,12.80000,12.30000,12.50000,121000
03/14/2008,0000,12.30000,12.60000,12.15000,12.35000,151000
03/17/2008,0000,12.25000,12.25000,11.95000,12.05000,143000
03/18/2008,0000,12.10000,12.10000,11.55000,12.00000,135000
03/19/2008,0000,12.10000,12.50000,12.10000,12.10000,370000
03/20/2008,0000,12.00000,12.20000,11.80000,12.10000,99000
03/21/2008,0000,12.20000,12.30000,12.00000,12.10000,152000
03/24/2008,0000,12.50000,12.70000,12.30000,12.50000,365000
03/25/2008,0000,12.60000,13.00000,12.45000,12.65000,340000
03/26/2008,0000,12.65000,12.80000,12.55000,12.55000,132000
03/27/2008,0000,12.65000,12.90000,12.60000,12.80000,270000
03/28/2008,0000,12.75000,12.95000,12.65000,12.85000,299000
03/31/2008,0000,13.10000,13.70000,13.10000,13.70000,1741000
04/01/2008,0000,14.00000,14.00000,13.10000,13.20000,685000
04/02/2008,0000,13.20000,13.45000,13.10000,13.20000,317000
04/03/2008,0000,13.10000,13.10000,12.60000,13.00000,519000
04/07/2008,0000,12.80000,13.15000,12.80000,13.15000,246000
04/08/2008,0000,13.40000,13.60000,13.05000,13.35000,373000
04/09/2008,0000,13.35000,13.50000,13.20000,13.25000,285000
04/10/2008,0000,13.25000,13.45000,13.20000,13.25000,255000
04/11/2008,0000,13.30000,13.50000,13.25000,13.50000,523000
04/14/2008,0000,13.50000,13.50000,13.25000,13.30000,307000
04/15/2008,0000,13.30000,13.40000,13.10000,13.30000,320000
04/16/2008,0000,13.40000,14.20000,13.40000,14.20000,1213000
04/17/2008,0000,14.80000,14.80000,13.70000,13.85000,1427000
04/18/2008,0000,13.85000,14.80000,13.70000,14.80000,1264000
04/21/2008,0000,15.80000,15.80000,15.80000,15.80000,611000
04/22/2008,0000,16.90000,16.90000,15.85000,16.90000,6462000
04/23/2008,0000,16.90000,18.00000,16.50000,17.60000,3370000
04/24/2008,0000,17.40000,18.45000,16.65000,16.85000,2521000
04/25/2008,0000,16.90000,17.40000,16.25000,16.30000,1699000
04/28/2008,0000,16.50000,16.50000,15.50000,15.75000,984000
04/29/2008,0000,15.60000,15.75000,15.40000,15.55000,582000
04/30/2008,0000,15.60000,16.60000,15.60000,16.60000,957000
05/02/2008,0000,16.70000,16.95000,16.25000,16.25000,1106000
05/05/2008,0000,16.25000,16.55000,15.50000,15.60000,485000
05/06/2008,0000,15.60000,15.90000,15.45000,15.55000,419000
05/07/2008,0000,15.70000,16.60000,15.70000,16.30000,1090000
05/08/2008,0000,16.05000,16.20000,15.75000,15.90000,463000
05/09/2008,0000,16.20000,16.25000,15.75000,15.80000,395000
05/12/2008,0000,15.80000,16.90000,15.80000,16.90000,1574000
05/13/2008,0000,17.20000,17.30000,16.50000,16.65000,1391000
05/14/2008,0000,16.85000,17.30000,16.70000,17.00000,923000
05/15/2008,0000,17.30000,17.30000,16.70000,16.75000,770000
05/16/2008,0000,16.80000,16.90000,16.55000,16.55000,474000
05/19/2008,0000,16.70000,17.10000,16.55000,16.85000,475000
05/20/2008,0000,17.00000,17.00000,16.15000,16.30000,653000
05/21/2008,0000,16.30000,16.80000,16.10000,16.45000,396000
05/22/2008,0000,16.40000,16.70000,16.10000,16.15000,345000
05/23/2008,0000,16.30000,16.40000,15.60000,15.60000,373000
05/26/2008,0000,15.60000,16.00000,15.50000,15.70000,402000
05/27/2008,0000,15.75000,16.00000,15.25000,15.25000,351000
05/28/2008,0000,15.50000,15.50000,14.55000,14.70000,290000
05/29/2008,0000,14.70000,15.10000,14.10000,14.10000,490000
05/30/2008,0000,14.10000,14.20000,13.15000,13.30000,1052000
06/02/2008,0000,13.45000,13.70000,13.10000,13.65000,228000
06/03/2008,0000,13.50000,13.80000,13.35000,13.40000,314000
06/04/2008,0000,13.50000,13.60000,13.25000,13.50000,137000
06/05/2008,0000,13.60000,13.90000,13.50000,13.70000,263000
06/06/2008,0000,13.95000,14.20000,13.80000,13.90000,255000
06/10/2008,0000,13.80000,14.30000,13.75000,13.90000,325000
06/11/2008,0000,14.30000,14.60000,13.80000,14.10000,367000
06/12/2008,0000,13.90000,13.90000,13.15000,13.15000,487000
06/13/2008,0000,13.45000,13.45000,13.00000,13.10000,211000
06/16/2008,0000,13.50000,13.55000,13.30000,13.30000,123000
06/17/2008,0000,12.80000,13.05000,12.70000,13.00000,259000
06/18/2008,0000,13.00000,13.50000,13.00000,13.20000,258000
06/19/2008,0000,13.20000,13.20000,12.85000,12.95000,94000
06/20/2008,0000,12.85000,12.85000,12.50000,12.50000,252000
06/23/2008,0000,12.00000,12.25000,11.80000,12.00000,253000
06/24/2008,0000,11.90000,12.10000,11.30000,11.45000,227000
06/25/2008,0000,11.30000,11.45000,11.00000,11.45000,219000
06/26/2008,0000,12.25000,12.25000,12.10000,12.15000,465000
06/27/2008,0000,11.50000,11.80000,11.40000,11.80000,360000
06/30/2008,0000,11.75000,12.00000,11.55000,11.65000,163000
07/01/2008,0000,11.50000,11.85000,11.50000,11.50000,259000
07/02/2008,0000,11.50000,11.70000,11.40000,11.50000,201000
07/03/2008,0000,11.50000,12.30000,11.50000,12.30000,292000
07/04/2008,0000,12.35000,12.35000,11.80000,11.80000,93000
07/07/2008,0000,12.00000,12.00000,11.75000,12.00000,89000
07/08/2008,0000,11.90000,11.90000,11.40000,11.60000,229000
07/09/2008,0000,11.95000,11.95000,11.50000,11.55000,171000
07/10/2008,0000,11.55000,11.85000,11.55000,11.80000,46000
07/11/2008,0000,11.90000,12.10000,11.85000,12.10000,166000
07/14/2008,0000,12.20000,12.30000,12.10000,12.20000,152000
07/15/2008,0000,12.10000,12.10000,11.40000,11.50000,204000
07/16/2008,0000,11.50000,11.65000,11.30000,11.30000,201000
07/17/2008,0000,11.30000,11.70000,11.30000,11.35000,158000
07/18/2008,0000,11.40000,11.60000,11.10000,11.30000,258000
07/21/2008,0000,11.35000,11.60000,11.30000,11.50000,559000
07/22/2008,0000,11.70000,11.70000,11.50000,11.65000,40000
07/23/2008,0000,11.90000,12.45000,11.85000,12.30000,274000
07/24/2008,0000,12.80000,12.80000,12.20000,12.35000,203000
07/25/2008,0000,12.10000,12.20000,12.00000,12.05000,103000
07/29/2008,0000,12.00000,12.85000,12.00000,12.20000,587000
07/30/2008,0000,12.50000,12.50000,12.25000,12.25000,123000
07/31/2008,0000,12.40000,12.40000,11.75000,12.05000,150000
08/01/2008,0000,12.00000,12.10000,11.70000,12.10000,85000
08/04/2008,0000,12.10000,12.10000,11.75000,11.90000,79000
08/05/2008,0000,11.40000,11.55000,10.55000,11.00000,807000
08/06/2008,0000,11.10000,11.10000,10.65000,10.95000,425000
08/07/2008,0000,10.90000,10.90000,10.75000,10.80000,240000
08/08/2008,0000,10.70000,11.00000,10.70000,11.00000,205000
08/11/2008,0000,11.30000,11.30000,11.05000,11.10000,93000
08/12/2008,0000,11.20000,11.20000,10.90000,11.05000,181000
08/13/2008,0000,10.90000,11.00000,10.90000,10.90000,199000
08/14/2008,0000,10.90000,11.15000,10.90000,11.15000,185000
08/15/2008,0000,11.20000,11.30000,11.00000,11.10000,159000
08/18/2008,0000,11.05000,11.05000,10.90000,10.90000,142000
08/19/2008,0000,10.80000,11.00000,10.80000,10.90000,80000
08/20/2008,0000,10.90000,10.90000,10.80000,10.90000,69000
08/21/2008,0000,10.80000,11.00000,10.70000,10.90000,135000
08/22/2008,0000,11.00000,11.00000,10.75000,10.80000,45000
08/25/2008,0000,10.90000,10.90000,10.70000,10.75000,79000
08/26/2008,0000,10.70000,10.80000,10.70000,10.75000,79000
08/27/2008,0000,10.75000,10.85000,10.75000,10.75000,135000
08/28/2008,0000,10.85000,11.00000,10.80000,10.80000,107000
08/29/2008,0000,11.15000,11.25000,11.00000,11.15000,168000
09/01/2008,0000,11.20000,11.35000,10.95000,11.10000,165000
09/02/2008,0000,11.20000,11.20000,10.85000,10.95000,93000
09/03/2008,0000,10.85000,10.95000,10.50000,10.55000,191000
09/04/2008,0000,10.50000,10.75000,10.25000,10.25000,175000
09/05/2008,0000,10.00000,10.10000,9.60000,9.90000,319000
09/08/2008,0000,10.55000,10.55000,10.25000,10.55000,146000
09/09/2008,0000,10.80000,10.80000,10.10000,10.20000,73000
09/10/2008,0000,10.10000,10.40000,10.00000,10.30000,126000
09/11/2008,0000,10.30000,10.30000,9.85000,10.10000,211000
09/12/2008,0000,10.20000,10.20000,10.00000,10.20000,101000
09/15/2008,0000,10.10000,10.10000,9.80000,9.82000,288000
09/16/2008,0000,9.50000,9.58000,9.20000,9.21000,511000
09/17/2008,0000,9.35000,9.35000,8.57000,8.99000,456000
09/18/2008,0000,8.50000,8.55000,8.37000,8.37000,473000
09/19/2008,0000,8.53000,8.90000,8.40000,8.82000,223000
09/22/2008,0000,9.12000,9.42000,8.90000,9.42000,150000
09/23/2008,0000,9.10000,9.60000,9.10000,9.60000,84000
09/24/2008,0000,9.65000,10.05000,9.51000,9.85000,189000
09/25/2008,0000,9.80000,10.10000,9.80000,9.85000,109000
09/26/2008,0000,9.85000,9.85000,9.30000,9.85000,146000
09/30/2008,0000,9.17000,9.75000,9.17000,9.19000,121000
10/01/2008,0000,9.33000,9.68000,9.31000,9.38000,31000
10/02/2008,0000,9.31000,10.00000,9.31000,9.60000,92000
10/03/2008,0000,9.50000,9.59000,9.30000,9.58000,89000
10/06/2008,0000,9.58000,9.58000,9.40000,9.54000,88000
10/07/2008,0000,9.30000,9.50000,9.30000,9.50000,52000
10/08/2008,0000,9.40000,9.40000,9.00000,9.10000,99000
10/09/2008,0000,9.00000,9.55000,8.92000,9.00000,93000
10/13/2008,0000,8.70000,8.70000,8.69000,8.69000,82000
10/14/2008,0000,9.29000,9.29000,8.93000,9.29000,75000
10/15/2008,0000,9.26000,9.26000,8.97000,9.20000,60000
10/16/2008,0000,8.88000,8.98000,8.88000,8.98000,66000
10/17/2008,0000,8.97000,8.97000,8.67000,8.73000,95000
10/20/2008,0000,8.55000,8.58000,8.45000,8.58000,25000
10/21/2008,0000,8.73000,9.13000,8.65000,8.98000,39000
10/22/2008,0000,8.70000,8.96000,8.70000,8.94000,57000
10/23/2008,0000,8.70000,8.70000,8.63000,8.63000,47000
10/24/2008,0000,8.35000,8.50000,8.33000,8.50000,62000
10/27/2008,0000,7.95000,8.10000,7.91000,8.10000,115000
10/28/2008,0000,7.55000,8.10000,7.55000,7.80000,56000
10/29/2008,0000,7.91000,8.22000,7.91000,8.22000,56000
10/30/2008,0000,7.90000,8.70000,7.90000,8.66000,159000
10/31/2008,0000,8.60000,8.76000,8.50000,8.69000,86000
11/03/2008,0000,8.64000,8.74000,8.40000,8.65000,113000
11/04/2008,0000,8.65000,8.65000,8.35000,8.56000,94000
11/05/2008,0000,8.62000,8.80000,8.53000,8.56000,135000
11/06/2008,0000,8.20000,8.84000,8.11000,8.84000,62000
11/07/2008,0000,8.54000,8.54000,8.26000,8.45000,56000
11/10/2008,0000,8.62000,8.62000,8.50000,8.60000,22000
11/11/2008,0000,8.70000,8.70000,8.40000,8.50000,29000
11/12/2008,0000,8.63000,8.63000,8.35000,8.50000,28000
11/13/2008,0000,8.20000,8.39000,7.92000,8.39000,162000
11/14/2008,0000,8.49000,8.49000,8.30000,8.45000,45000
11/17/2008,0000,8.48000,8.48000,8.34000,8.48000,38000
11/18/2008,0000,8.45000,8.45000,8.01000,8.25000,106000
11/19/2008,0000,8.00000,8.20000,7.90000,8.20000,96000
11/20/2008,0000,7.90000,8.00000,7.63000,7.99000,151000
11/21/2008,0000,7.90000,8.06000,7.65000,8.05000,44000
11/24/2008,0000,7.71000,8.10000,7.71000,8.00000,35000
11/25/2008,0000,7.72000,8.14000,7.72000,8.04000,61000
11/26/2008,0000,8.04000,8.18000,7.83000,7.87000,38000
11/27/2008,0000,8.01000,8.20000,7.90000,8.20000,90000
11/28/2008,0000,8.20000,8.20000,8.10000,8.20000,78000
12/01/2008,0000,8.10000,8.20000,8.00000,8.20000,162000
12/02/2008,0000,8.02000,8.20000,7.80000,8.18000,45000
12/03/2008,0000,8.20000,8.20000,7.86000,8.00000,33000
12/04/2008,0000,8.14000,8.14000,7.90000,7.90000,17000
12/05/2008,0000,8.04000,8.10000,7.81000,8.00000,22000
12/08/2008,0000,8.00000,8.14000,8.00000,8.08000,26000
12/09/2008,0000,8.20000,8.20000,8.05000,8.19000,75000
12/10/2008,0000,8.21000,8.76000,8.11000,8.75000,230000
12/11/2008,0000,8.75000,8.75000,8.50000,8.55000,98000
12/12/2008,0000,8.45000,9.00000,8.40000,8.69000,143000
12/15/2008,0000,9.00000,9.15000,8.50000,9.15000,140000
12/16/2008,0000,9.10000,9.10000,8.81000,9.00000,80000
12/17/2008,0000,9.00000,9.15000,8.83000,9.10000,121000
12/18/2008,0000,9.05000,9.10000,8.80000,9.10000,128000
12/19/2008,0000,8.97000,9.09000,8.90000,9.00000,53000
12/22/2008,0000,8.97000,9.40000,8.86000,9.05000,146000
12/23/2008,0000,9.04000,9.04000,8.80000,8.80000,40000
12/24/2008,0000,8.80000,9.05000,8.80000,9.00000,19000
12/25/2008,0000,9.13000,9.13000,8.90000,9.00000,34000
12/26/2008,0000,9.00000,9.11000,8.91000,8.91000,37000
12/29/2008,0000,8.98000,8.98000,8.90000,8.98000,19000
12/30/2008,0000,9.13000,9.13000,8.90000,9.00000,51000
12/31/2008,0000,9.09000,9.09000,8.90000,9.00000,44000
01/05/2009,0000,9.01000,9.38000,8.96000,9.25000,36000
01/06/2009,0000,8.98000,9.25000,8.98000,9.10000,111000
01/07/2009,0000,9.10000,9.24000,8.95000,9.24000,199000
01/08/2009,0000,9.65000,9.65000,9.03000,9.05000,148000
01/09/2009,0000,9.05000,9.05000,9.00000,9.00000,53000
01/12/2009,0000,9.00000,9.08000,8.92000,9.00000,23000
01/13/2009,0000,8.99000,9.05000,8.90000,9.00000,41000
01/14/2009,0000,9.06000,9.10000,8.90000,9.06000,61000
01/15/2009,0000,8.98000,9.00000,8.90000,8.92000,42000
01/16/2009,0000,8.92000,8.92000,8.50000,8.90000,112000
01/19/2009,0000,8.98000,8.98000,8.98000,8.98000,2000
01/20/2009,0000,8.80000,8.90000,8.72000,8.85000,43000
01/21/2009,0000,8.63000,8.97000,8.50000,8.83000,123000
02/02/2009,0000,8.82000,8.82000,8.53000,8.56000,47000
02/03/2009,0000,8.50000,8.89000,8.50000,8.70000,40000
02/04/2009,0000,8.69000,8.77000,8.69000,8.72000,16000
02/05/2009,0000,8.70000,8.80000,8.70000,8.80000,6000
02/06/2009,0000,8.80000,8.80000,8.70000,8.79000,72000
02/09/2009,0000,8.82000,8.89000,8.72000,8.88000,60000
02/10/2009,0000,8.80000,8.80000,8.71000,8.80000,33000
02/11/2009,0000,8.70000,8.78000,8.70000,8.78000,39000
02/12/2009,0000,8.65000,8.80000,8.65000,8.80000,62000
02/13/2009,0000,8.78000,8.80000,8.70000,8.80000,39000
02/16/2009,0000,8.77000,8.77000,8.71000,8.72000,26000
02/17/2009,0000,8.70000,8.70000,8.51000,8.69000,69000
02/18/2009,0000,8.59000,8.67000,8.59000,8.67000,24000
02/19/2009,0000,8.54000,9.20000,8.54000,8.73000,22000
02/20/2009,0000,8.71000,8.78000,8.52000,8.78000,30000
02/23/2009,0000,8.60000,8.95000,8.60000,8.70000,58000
02/24/2009,0000,8.75000,8.78000,8.66000,8.78000,17000
02/25/2009,0000,8.78000,8.78000,8.61000,8.75000,69000
02/26/2009,0000,8.70000,8.77000,8.64000,8.72000,37000
02/27/2009,0000,8.60000,8.72000,8.60000,8.72000,54000
03/02/2009,0000,8.62000,8.80000,8.62000,8.70000,35000
03/03/2009,0000,8.60000,8.78000,8.60000,8.70000,97000
03/04/2009,0000,8.70000,8.70000,8.61000,8.70000,97000
03/05/2009,0000,8.70000,8.75000,8.65000,8.72000,177000
03/06/2009,0000,8.60000,8.70000,8.60000,8.63000,58000
03/09/2009,0000,8.65000,8.75000,8.65000,8.70000,58000
03/10/2009,0000,8.73000,8.98000,8.73000,8.75000,158000
03/11/2009,0000,8.90000,9.00000,8.80000,8.94000,224000
03/12/2009,0000,8.96000,9.06000,8.83000,8.85000,100000
03/13/2009,0000,8.90000,9.00000,8.90000,8.90000,122000
03/16/2009,0000,9.10000,9.30000,8.92000,9.30000,236000
03/17/2009,0000,9.50000,9.50000,9.14000,9.28000,137000
03/18/2009,0000,9.28000,9.33000,9.21000,9.23000,180000
03/19/2009,0000,9.23000,9.42000,9.20000,9.20000,229000
03/20/2009,0000,9.28000,9.29000,9.11000,9.11000,157000
03/23/2009,0000,9.03000,9.15000,9.01000,9.15000,193000
03/24/2009,0000,9.30000,9.49000,9.24000,9.30000,407000
03/25/2009,0000,9.30000,9.69000,9.22000,9.63000,535000
03/26/2009,0000,9.80000,10.20000,9.68000,9.98000,652000
03/27/2009,0000,10.10000,10.25000,9.80000,10.10000,549000
03/30/2009,0000,10.35000,10.35000,9.70000,9.87000,266000
03/31/2009,0000,9.52000,9.87000,9.52000,9.67000,158000
04/01/2009,0000,9.69000,10.20000,9.69000,10.20000,312000
04/02/2009,0000,10.50000,10.50000,10.05000,10.20000,770000
04/03/2009,0000,10.40000,10.40000,10.15000,10.25000,467000
04/06/2009,0000,10.40000,10.40000,10.25000,10.25000,261000
04/07/2009,0000,10.25000,10.95000,10.10000,10.95000,645000
04/08/2009,0000,11.05000,11.70000,10.70000,11.20000,1339000
04/09/2009,0000,11.30000,11.50000,11.20000,11.40000,641000
04/10/2009,0000,11.50000,11.85000,11.30000,11.40000,1020000
04/13/2009,0000,11.60000,11.65000,11.25000,11.30000,495000
04/14/2009,0000,11.25000,11.40000,10.90000,11.00000,508000
04/15/2009,0000,11.00000,11.35000,10.90000,11.10000,345000
04/16/2009,0000,11.10000,11.40000,11.10000,11.20000,392000
04/17/2009,0000,11.50000,11.50000,10.50000,10.70000,582000
04/20/2009,0000,10.90000,10.90000,10.20000,10.60000,163000
04/21/2009,0000,10.40000,11.00000,10.30000,11.00000,266000
04/22/2009,0000,11.00000,11.00000,10.65000,10.85000,113000
04/23/2009,0000,10.95000,10.95000,10.60000,10.75000,208000
04/24/2009,0000,10.70000,10.95000,10.60000,10.65000,202000
04/27/2009,0000,10.90000,11.35000,10.80000,10.90000,573000
04/28/2009,0000,11.00000,11.20000,10.40000,10.55000,239000
04/29/2009,0000,10.50000,10.70000,10.40000,10.70000,215000
04/30/2009,0000,11.00000,11.40000,10.80000,11.25000,671000
05/04/2009,0000,12.00000,12.00000,11.70000,12.00000,1056000
05/05/2009,0000,11.50000,11.85000,11.40000,11.50000,449000
05/06/2009,0000,11.55000,11.90000,11.55000,11.70000,320000
05/07/2009,0000,11.60000,11.90000,11.30000,11.70000,327000
05/08/2009,0000,10.90000,11.40000,10.90000,11.25000,570000
05/11/2009,0000,11.30000,11.55000,11.25000,11.35000,268000
05/12/2009,0000,11.35000,11.35000,11.05000,11.05000,158000
05/13/2009,0000,10.80000,11.35000,10.80000,11.30000,231000
05/14/2009,0000,11.05000,11.30000,11.00000,11.20000,149000
05/15/2009,0000,11.30000,11.70000,11.20000,11.50000,320000
05/18/2009,0000,11.55000,12.10000,11.55000,11.70000,505000
05/19/2009,0000,11.80000,11.90000,11.30000,11.35000,264000
05/20/2009,0000,11.35000,11.65000,11.10000,11.40000,211000
05/21/2009,0000,11.45000,11.70000,11.40000,11.60000,277000
05/22/2009,0000,11.55000,11.80000,11.30000,11.70000,397000
05/25/2009,0000,11.75000,12.00000,11.65000,12.00000,409000
05/26/2009,0000,12.30000,12.50000,11.90000,11.95000,676000
05/27/2009,0000,12.05000,12.30000,12.05000,12.10000,334000
06/01/2009,0000,12.25000,12.25000,12.00000,12.00000,169000
06/02/2009,0000,12.00000,12.25000,11.90000,12.00000,367000
06/03/2009,0000,12.00000,12.00000,11.70000,11.95000,259000
06/04/2009,0000,11.95000,11.95000,11.75000,11.75000,144000
06/05/2009,0000,11.80000,11.85000,11.75000,11.80000,201000
06/08/2009,0000,12.05000,12.05000,11.80000,11.80000,157000
06/09/2009,0000,11.70000,11.85000,11.50000,11.50000,233000
06/10/2009,0000,12.30000,12.30000,11.55000,11.85000,160000
06/11/2009,0000,11.85000,12.00000,11.70000,11.90000,68000
06/12/2009,0000,11.85000,12.00000,11.65000,11.65000,206000
06/15/2009,0000,11.70000,11.80000,11.35000,11.40000,161000
06/16/2009,0000,11.50000,11.50000,11.20000,11.45000,62000
06/17/2009,0000,11.40000,11.60000,11.40000,11.45000,53000
06/18/2009,0000,11.50000,11.55000,11.20000,11.35000,75000
06/19/2009,0000,11.50000,11.50000,11.35000,11.50000,29000
06/22/2009,0000,11.50000,11.55000,11.35000,11.50000,48000
06/23/2009,0000,11.50000,11.50000,11.30000,11.45000,102000
06/24/2009,0000,11.35000,11.65000,11.20000,11.50000,127000
06/25/2009,0000,11.60000,11.80000,11.40000,11.60000,84000
06/26/2009,0000,11.70000,11.70000,11.45000,11.50000,73000
06/29/2009,0000,11.50000,11.50000,11.30000,11.40000,70000
06/30/2009,0000,11.50000,11.50000,11.25000,11.40000,47000
07/01/2009,0000,12.00000,12.00000,11.40000,11.45000,48000
07/02/2009,0000,11.60000,11.65000,11.50000,11.60000,52000
07/03/2009,0000,11.45000,11.60000,11.45000,11.60000,22000
07/06/2009,0000,11.60000,11.90000,11.50000,11.70000,237000
07/07/2009,0000,11.10000,11.25000,11.10000,11.15000,165000
07/08/2009,0000,11.15000,11.70000,11.10000,11.50000,226000
07/09/2009,0000,11.55000,11.65000,11.30000,11.60000,167000
07/10/2009,0000,11.25000,11.60000,11.25000,11.25000,154000
07/13/2009,0000,11.30000,11.35000,10.50000,11.10000,141000
07/14/2009,0000,10.95000,11.00000,10.75000,11.00000,42000
07/15/2009,0000,11.00000,11.10000,10.70000,10.95000,113000
07/16/2009,0000,11.10000,11.30000,10.80000,11.00000,46000
07/17/2009,0000,11.00000,11.00000,10.80000,10.90000,77000
07/20/2009,0000,11.05000,11.35000,11.05000,11.25000,167000
07/21/2009,0000,11.20000,11.30000,11.00000,11.25000,30000
07/22/2009,0000,11.20000,11.25000,11.00000,11.05000,28000
07/23/2009,0000,11.05000,11.20000,10.95000,11.20000,94000
07/24/2009,0000,11.25000,11.25000,10.95000,10.95000,65000
07/27/2009,0000,11.20000,11.20000,10.95000,11.15000,68000
07/28/2009,0000,11.05000,11.25000,11.00000,11.00000,372000
07/29/2009,0000,11.10000,11.20000,11.05000,11.10000,285000
07/30/2009,0000,11.15000,11.20000,11.10000,11.20000,202000
07/31/2009,0000,11.30000,11.70000,11.25000,11.55000,439000
08/03/2009,0000,11.65000,11.80000,11.55000,11.70000,388000
08/04/2009,0000,11.75000,12.20000,11.55000,11.65000,379000
08/05/2009,0000,11.70000,11.80000,11.40000,11.40000,179000
08/06/2009,0000,11.40000,11.90000,11.10000,11.10000,376000
08/10/2009,0000,10.80000,11.40000,10.80000,11.15000,146000
08/11/2009,0000,11.25000,11.40000,11.00000,11.40000,78000
08/12/2009,0000,11.00000,11.50000,11.00000,11.50000,109000
08/13/2009,0000,11.65000,11.75000,11.40000,11.75000,165000
08/14/2009,0000,11.75000,11.90000,11.45000,11.55000,228000
08/17/2009,0000,11.55000,11.75000,11.45000,11.45000,101000
08/18/2009,0000,11.45000,11.50000,11.05000,11.05000,187000
08/19/2009,0000,11.75000,11.75000,11.25000,11.35000,77000
08/20/2009,0000,11.25000,11.25000,11.00000,11.10000,185000
08/21/2009,0000,11.10000,11.25000,11.05000,11.10000,126000
08/24/2009,0000,11.30000,11.30000,11.05000,11.20000,75000
08/25/2009,0000,11.25000,11.40000,11.15000,11.35000,50000
08/26/2009,0000,11.35000,11.40000,11.10000,11.30000,121000
08/27/2009,0000,11.40000,11.75000,11.30000,11.45000,308000
08/28/2009,0000,11.70000,11.70000,11.30000,11.45000,423000
08/31/2009,0000,11.55000,11.60000,11.40000,11.50000,195000
09/01/2009,0000,11.50000,11.65000,11.50000,11.60000,198000
09/02/2009,0000,11.60000,11.65000,11.45000,11.50000,248000
09/03/2009,0000,11.50000,11.65000,11.50000,11.60000,230000
09/04/2009,0000,11.60000,11.85000,11.60000,11.65000,320000
09/07/2009,0000,11.65000,11.90000,11.65000,11.90000,350000
09/08/2009,0000,11.90000,12.70000,11.90000,12.70000,956000
09/09/2009,0000,13.10000,13.20000,12.80000,13.00000,1183000
09/10/2009,0000,13.20000,13.35000,12.50000,12.95000,642000
09/11/2009,0000,13.30000,13.85000,12.80000,13.80000,1279000
09/14/2009,0000,13.70000,13.70000,13.20000,13.50000,751000
09/15/2009,0000,13.50000,13.50000,13.00000,13.40000,371000
09/16/2009,0000,13.40000,13.45000,13.15000,13.40000,229000
09/17/2009,0000,13.50000,13.70000,13.30000,13.40000,193000
09/18/2009,0000,13.40000,13.60000,13.30000,13.45000,227000
09/21/2009,0000,13.50000,14.35000,13.50000,14.35000,804000
09/22/2009,0000,15.35000,15.35000,15.35000,15.35000,443000
09/23/2009,0000,16.10000,16.10000,15.00000,15.55000,2330000
09/24/2009,0000,15.55000,16.60000,15.00000,16.60000,2292000
09/25/2009,0000,16.10000,16.90000,16.00000,16.15000,1827000
09/28/2009,0000,16.50000,17.25000,16.20000,16.60000,2506000
09/29/2009,0000,16.95000,16.95000,16.10000,16.40000,1162000
09/30/2009,0000,16.40000,16.90000,16.30000,16.60000,1360000
10/01/2009,0000,17.20000,17.75000,16.40000,16.50000,4015000
10/02/2009,0000,15.80000,15.80000,15.35000,15.45000,2103000
10/05/2009,0000,15.40000,15.85000,15.40000,15.65000,1292000
10/06/2009,0000,15.85000,16.40000,15.80000,15.90000,1069000
10/07/2009,0000,16.20000,16.20000,15.55000,15.60000,660000
10/08/2009,0000,15.70000,16.30000,15.65000,15.70000,1130000
10/09/2009,0000,16.00000,16.20000,15.75000,15.75000,808000
10/12/2009,0000,16.00000,16.00000,15.55000,15.80000,510000
10/13/2009,0000,15.75000,16.40000,15.55000,16.35000,699000
10/14/2009,0000,16.60000,16.90000,16.20000,16.30000,1502000
10/15/2009,0000,16.50000,16.70000,16.00000,16.00000,711000
10/16/2009,0000,16.10000,16.20000,15.80000,15.95000,382000
10/19/2009,0000,15.70000,16.05000,15.70000,15.90000,488000
10/20/2009,0000,16.00000,16.00000,15.25000,15.45000,1325000
10/21/2009,0000,15.45000,15.50000,15.25000,15.45000,493000
10/22/2009,0000,15.45000,15.65000,15.45000,15.50000,445000
10/23/2009,0000,15.55000,15.80000,15.45000,15.70000,266000
10/26/2009,0000,15.40000,15.70000,15.35000,15.50000,451000
10/27/2009,0000,15.40000,15.40000,15.00000,15.15000,333000
10/28/2009,0000,15.45000,15.45000,14.90000,14.90000,305000
10/29/2009,0000,14.65000,14.65000,14.20000,14.30000,536000
10/30/2009,0000,14.50000,14.80000,14.50000,14.55000,326000
11/02/2009,0000,14.35000,14.65000,14.05000,14.35000,208000
11/03/2009,0000,14.50000,15.35000,14.50000,14.95000,446000
11/04/2009,0000,15.05000,15.75000,15.05000,15.70000,503000
11/05/2009,0000,15.70000,15.75000,15.25000,15.25000,344000
11/06/2009,0000,15.55000,15.70000,15.30000,15.30000,298000
11/09/2009,0000,15.50000,15.70000,15.40000,15.55000,134000
11/10/2009,0000,15.70000,15.80000,15.55000,15.70000,326000
11/11/2009,0000,15.75000,16.45000,15.70000,16.20000,1011000
11/12/2009,0000,16.50000,16.50000,15.85000,15.95000,468000
11/13/2009,0000,15.90000,16.20000,15.85000,16.00000,371000
11/16/2009,0000,16.00000,16.20000,15.90000,16.00000,409000
11/17/2009,0000,16.05000,16.10000,15.60000,15.60000,318000
11/18/2009,0000,15.90000,16.40000,15.65000,16.40000,1131000
11/19/2009,0000,16.50000,16.85000,16.20000,16.70000,1136000
11/20/2009,0000,16.70000,16.80000,16.15000,16.65000,562000
11/23/2009,0000,16.35000,16.90000,16.35000,16.75000,894000
11/24/2009,0000,16.70000,16.75000,16.40000,16.55000,469000
11/25/2009,0000,16.20000,16.55000,16.20000,16.40000,298000
11/26/2009,0000,16.40000,16.60000,16.20000,16.60000,272000
11/27/2009,0000,16.30000,16.40000,16.05000,16.05000,317000
11/30/2009,0000,16.60000,17.15000,16.60000,17.15000,2921000
12/01/2009,0000,18.25000,18.35000,18.25000,18.35000,1407000
12/02/2009,0000,19.60000,19.60000,19.60000,19.60000,1208000
12/03/2009,0000,20.95000,20.95000,19.00000,19.00000,4774000
12/04/2009,0000,19.00000,19.90000,18.70000,19.00000,2007000
12/07/2009,0000,19.30000,19.80000,19.10000,19.10000,1198000
12/08/2009,0000,19.10000,20.00000,18.95000,19.50000,2171000
12/09/2009,0000,19.40000,20.20000,19.30000,19.40000,1487000
12/11/2009,0000,18.50000,19.25000,18.45000,18.85000,1122000
12/14/2009,0000,18.90000,19.65000,18.90000,18.95000,892000
12/15/2009,0000,19.20000,19.20000,18.45000,18.50000,618000
12/16/2009,0000,18.50000,19.75000,18.35000,19.75000,1984000
12/17/2009,0000,19.95000,20.85000,19.50000,19.65000,2298000
12/18/2009,0000,19.65000,20.25000,19.35000,20.10000,1323000
12/21/2009,0000,20.25000,20.30000,19.85000,20.10000,615000
12/22/2009,0000,20.00000,20.15000,19.80000,19.85000,475000
12/23/2009,0000,20.00000,20.20000,19.75000,19.75000,467000
12/25/2009,0000,19.15000,19.45000,18.90000,18.90000,609000
12/25/2009,0000,19.15000,19.45000,18.90000,18.90000,609000
12/28/2009,0000,19.00000,19.60000,19.00000,19.25000,1043000
12/29/2009,1230,19.40000,19.80000,19.30000,19.40000,840434
