DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.90000,10.90000,10.75000,10.85000,123000
04/03/2007,0000,10.90000,11.00000,10.80000,11.00000,138000
04/04/2007,0000,11.00000,11.60000,11.00000,11.35000,422000
04/09/2007,0000,11.80000,11.90000,11.60000,11.75000,585000
04/10/2007,0000,11.80000,11.90000,11.35000,11.65000,432000
04/11/2007,0000,11.80000,11.80000,11.50000,11.65000,263000
04/12/2007,0000,11.65000,11.80000,11.60000,11.70000,165000
04/13/2007,0000,11.70000,12.10000,11.70000,12.00000,736000
04/16/2007,0000,12.40000,12.40000,12.10000,12.15000,263000
04/17/2007,0000,12.15000,12.15000,11.50000,11.80000,293000
04/18/2007,0000,11.80000,11.80000,11.55000,11.60000,181000
04/19/2007,0000,11.70000,11.75000,11.60000,11.60000,280000
04/20/2007,0000,11.70000,11.70000,11.50000,11.50000,272000
04/23/2007,0000,11.65000,11.70000,11.55000,11.70000,185000
04/24/2007,0000,11.85000,11.85000,11.60000,11.70000,78000
04/25/2007,0000,11.70000,11.80000,11.60000,11.60000,127000
04/26/2007,0000,11.60000,11.60000,11.40000,11.50000,78000
04/27/2007,0000,11.45000,11.60000,11.40000,11.40000,72000
04/30/2007,0000,11.40000,11.40000,11.00000,11.00000,90000
05/02/2007,0000,11.00000,11.15000,10.95000,10.95000,171000
05/03/2007,0000,11.10000,11.10000,10.75000,10.80000,108000
05/04/2007,0000,10.80000,11.05000,10.80000,10.90000,197000
05/07/2007,0000,11.10000,11.20000,10.90000,11.00000,65000
05/08/2007,0000,11.00000,11.00000,11.00000,11.00000,16000
05/09/2007,0000,10.85000,11.00000,10.80000,10.95000,65000
05/10/2007,0000,10.95000,10.95000,10.85000,10.95000,37000
05/11/2007,0000,10.80000,11.00000,10.80000,11.00000,76000
05/14/2007,0000,10.65000,10.90000,10.65000,10.90000,33000
05/15/2007,0000,10.70000,10.80000,10.70000,10.75000,67000
05/16/2007,0000,10.70000,10.85000,10.70000,10.85000,88000
05/17/2007,0000,10.85000,10.85000,10.75000,10.75000,52000
05/18/2007,0000,10.80000,10.90000,10.80000,10.90000,112000
05/21/2007,0000,10.70000,11.00000,10.70000,11.00000,53000
05/22/2007,0000,11.00000,11.00000,10.85000,11.00000,47000
05/23/2007,0000,11.00000,11.00000,10.75000,10.85000,28000
05/24/2007,0000,10.85000,10.95000,10.85000,10.90000,30000
05/25/2007,0000,10.75000,10.95000,10.75000,10.95000,12000
05/28/2007,0000,11.00000,11.00000,10.80000,11.00000,17000
05/29/2007,0000,11.00000,11.00000,10.80000,10.80000,58000
05/30/2007,0000,10.70000,10.85000,10.70000,10.85000,72000
05/31/2007,0000,10.70000,10.85000,10.70000,10.75000,35000
06/01/2007,0000,10.85000,11.20000,10.85000,11.00000,267000
06/04/2007,0000,11.00000,11.10000,11.00000,11.10000,24000
06/05/2007,0000,10.90000,10.95000,10.80000,10.85000,71000
06/06/2007,0000,10.80000,11.00000,10.75000,10.95000,128000
06/07/2007,0000,10.95000,10.95000,10.80000,10.90000,4000
06/08/2007,0000,10.95000,11.00000,10.85000,11.00000,36000
06/11/2007,0000,11.05000,11.10000,10.75000,10.80000,76000
06/12/2007,0000,10.90000,10.95000,10.80000,10.90000,32000
06/13/2007,0000,10.95000,11.00000,10.85000,10.85000,51000
06/14/2007,0000,10.80000,10.85000,10.80000,10.85000,82000
06/15/2007,0000,10.90000,10.95000,10.80000,10.80000,61000
06/20/2007,0000,10.90000,10.90000,10.80000,10.90000,107000
06/21/2007,0000,10.95000,10.95000,10.80000,10.80000,48000
06/22/2007,0000,10.90000,11.00000,10.85000,10.85000,185000
06/25/2007,0000,11.00000,11.70000,11.00000,11.65000,1001000
06/26/2007,0000,11.60000,11.60000,11.30000,11.30000,214000
06/27/2007,0000,11.40000,11.50000,11.30000,11.45000,146000
06/28/2007,0000,11.50000,11.80000,11.50000,11.55000,448000
06/29/2007,0000,11.65000,11.95000,11.55000,11.75000,816000
07/02/2007,0000,11.75000,11.85000,11.65000,11.75000,142000
07/03/2007,0000,11.75000,12.10000,11.70000,11.95000,727000
07/04/2007,0000,11.95000,12.10000,11.90000,11.90000,797000
07/05/2007,0000,12.05000,12.10000,11.85000,11.95000,541000
07/06/2007,0000,12.00000,12.20000,11.95000,12.05000,433000
07/09/2007,0000,12.10000,12.85000,12.00000,12.85000,3336000
07/10/2007,0000,12.95000,13.25000,12.80000,13.15000,1763000
07/11/2007,0000,13.15000,13.20000,12.85000,12.95000,367000
07/12/2007,0000,13.00000,13.80000,13.00000,13.30000,2382000
07/13/2007,0000,13.80000,13.90000,13.35000,13.60000,751000
07/16/2007,0000,13.70000,13.75000,13.40000,13.60000,617000
07/17/2007,0000,13.70000,13.90000,13.35000,13.60000,2402000
07/18/2007,0000,13.85000,14.20000,13.60000,14.10000,2345000
07/19/2007,0000,14.50000,14.50000,13.60000,14.00000,2234000
07/20/2007,0000,13.85000,13.95000,13.55000,13.85000,702000
07/23/2007,0000,13.85000,13.90000,13.50000,13.70000,926000
07/24/2007,0000,13.70000,13.80000,13.55000,13.75000,844000
07/25/2007,0000,13.75000,13.75000,13.55000,13.65000,653000
07/26/2007,0000,13.40000,13.40000,12.80000,12.80000,847000
07/27/2007,0000,12.55000,12.80000,12.15000,12.45000,286000
07/30/2007,0000,12.30000,12.55000,12.15000,12.55000,526000
07/31/2007,0000,12.60000,12.85000,12.60000,12.70000,386000
08/01/2007,0000,12.80000,12.80000,12.50000,12.75000,457000
08/02/2007,0000,12.75000,12.75000,12.40000,12.70000,580000
08/03/2007,0000,12.80000,12.80000,12.60000,12.70000,142000
08/06/2007,0000,12.60000,12.70000,12.45000,12.65000,107000
08/07/2007,0000,12.70000,13.00000,12.65000,12.95000,201000
08/08/2007,0000,12.95000,13.15000,12.95000,13.10000,362000
08/09/2007,0000,13.25000,13.25000,13.00000,13.10000,129000
08/10/2007,0000,12.90000,13.10000,12.70000,13.00000,145000
08/13/2007,0000,13.10000,13.10000,12.95000,12.95000,169000
08/14/2007,0000,12.90000,13.50000,12.80000,13.15000,306000
08/15/2007,0000,13.15000,13.15000,12.45000,12.75000,290000
08/16/2007,0000,12.50000,12.65000,11.90000,11.90000,563000
08/17/2007,0000,11.95000,11.95000,11.50000,11.90000,290000
08/20/2007,0000,11.90000,12.35000,11.90000,12.35000,133000
08/21/2007,0000,12.00000,12.30000,11.85000,12.30000,45000
08/22/2007,0000,12.30000,12.30000,11.90000,12.05000,59000
08/23/2007,0000,12.20000,12.30000,12.20000,12.20000,113000
08/24/2007,0000,12.20000,12.25000,12.05000,12.25000,239000
08/27/2007,0000,12.50000,12.50000,12.25000,12.30000,84000
08/28/2007,0000,12.25000,12.50000,12.05000,12.35000,79000
08/29/2007,0000,12.10000,12.35000,12.00000,12.05000,128000
08/30/2007,0000,12.10000,12.85000,12.10000,12.65000,493000
08/31/2007,0000,12.70000,13.15000,12.65000,13.00000,484000
09/03/2007,0000,13.50000,13.50000,12.80000,13.00000,274000
09/04/2007,0000,12.90000,12.90000,12.60000,12.80000,156000
09/05/2007,0000,12.90000,13.60000,12.90000,13.10000,799000
09/06/2007,0000,13.10000,13.15000,12.90000,13.10000,99000
09/07/2007,0000,13.20000,13.20000,12.95000,13.10000,72000
09/10/2007,0000,13.00000,13.30000,12.95000,13.20000,184000
09/11/2007,0000,13.30000,13.45000,13.25000,13.40000,414000
09/12/2007,0000,13.70000,13.70000,13.10000,13.15000,290000
09/13/2007,0000,13.30000,13.30000,13.05000,13.25000,142000
09/14/2007,0000,13.05000,13.60000,13.05000,13.30000,1119000
09/17/2007,0000,13.30000,13.30000,12.40000,12.70000,1386000
09/19/2007,0000,12.70000,12.90000,12.55000,12.55000,313000
09/20/2007,0000,12.55000,12.70000,12.40000,12.40000,170000
09/21/2007,0000,12.60000,12.60000,12.40000,12.60000,108000
09/26/2007,0000,12.70000,13.10000,12.70000,13.00000,383000
09/27/2007,0000,13.10000,13.30000,12.90000,13.10000,116000
09/28/2007,0000,13.10000,13.45000,13.10000,13.20000,396000
10/01/2007,0000,13.30000,13.55000,13.25000,13.30000,655000
10/02/2007,0000,13.40000,13.50000,13.00000,13.25000,645000
10/03/2007,0000,13.25000,13.30000,13.00000,13.05000,380000
10/04/2007,0000,13.05000,13.10000,12.85000,13.10000,282000
10/05/2007,0000,13.30000,13.30000,13.00000,13.20000,74000
10/08/2007,0000,13.25000,13.25000,13.00000,13.20000,73000
10/09/2007,0000,13.00000,13.10000,12.65000,12.70000,186000
10/11/2007,0000,12.50000,12.85000,12.50000,12.60000,83000
10/12/2007,0000,12.50000,12.80000,12.50000,12.50000,245000
10/15/2007,0000,12.50000,12.90000,12.30000,12.90000,201000
10/16/2007,0000,12.40000,12.80000,12.40000,12.80000,123000
10/17/2007,0000,12.50000,12.75000,12.50000,12.75000,34000
10/18/2007,0000,12.75000,12.75000,12.40000,12.75000,42000
10/19/2007,0000,12.50000,12.75000,12.50000,12.75000,23000
10/22/2007,0000,12.40000,12.70000,12.40000,12.65000,93000
10/23/2007,0000,12.65000,12.80000,12.55000,12.70000,29000
10/24/2007,0000,12.70000,12.70000,12.55000,12.70000,72000
10/25/2007,0000,12.55000,12.85000,12.55000,12.85000,56000
10/26/2007,0000,12.85000,13.00000,12.60000,12.60000,44000
10/29/2007,0000,12.60000,12.75000,12.60000,12.75000,120000
10/30/2007,0000,12.80000,12.85000,12.55000,12.65000,73000
10/31/2007,0000,12.75000,12.80000,12.60000,12.60000,69000
11/01/2007,0000,12.60000,12.60000,12.20000,12.60000,125000
11/02/2007,0000,12.20000,12.60000,12.20000,12.20000,87000
11/05/2007,0000,12.30000,12.55000,12.00000,12.30000,166000
11/06/2007,0000,12.25000,12.35000,12.15000,12.35000,21000
11/07/2007,0000,12.30000,12.30000,12.15000,12.25000,10000
11/08/2007,0000,11.85000,12.20000,11.80000,11.85000,98000
11/09/2007,0000,11.60000,11.80000,11.60000,11.80000,59000
11/12/2007,0000,11.75000,12.20000,11.25000,12.20000,341000
11/13/2007,0000,12.15000,12.20000,11.85000,12.20000,91000
11/14/2007,0000,12.00000,12.20000,11.90000,12.15000,120000
11/15/2007,0000,12.15000,12.20000,12.00000,12.20000,114000
11/16/2007,0000,12.00000,12.00000,11.90000,12.00000,29000
11/19/2007,0000,11.95000,12.10000,11.80000,12.00000,84000
11/20/2007,0000,11.25000,12.10000,11.25000,12.00000,41000
11/21/2007,0000,11.80000,11.90000,11.45000,11.90000,57000
11/22/2007,0000,11.40000,12.05000,11.40000,11.85000,207000
11/23/2007,0000,12.10000,12.10000,11.70000,11.90000,31000
11/26/2007,0000,11.70000,12.50000,11.65000,12.25000,63000
11/27/2007,0000,11.80000,12.00000,11.75000,12.00000,27000
11/28/2007,0000,11.85000,11.85000,11.70000,11.70000,60000
11/29/2007,0000,11.85000,11.85000,11.75000,11.85000,159000
11/30/2007,0000,11.90000,12.00000,11.80000,12.00000,93000
12/03/2007,0000,12.05000,12.05000,11.70000,11.95000,26000
12/04/2007,0000,12.10000,12.25000,11.90000,12.00000,195000
12/05/2007,0000,11.85000,12.00000,11.85000,12.00000,15000
12/06/2007,0000,12.00000,12.10000,11.90000,12.00000,88000
12/07/2007,0000,11.90000,12.00000,11.85000,12.00000,54000
12/10/2007,0000,12.00000,12.10000,11.90000,12.00000,183000
12/11/2007,0000,12.00000,12.00000,11.85000,11.95000,13000
12/12/2007,0000,11.80000,11.80000,11.55000,11.80000,14000
12/13/2007,0000,11.80000,11.80000,11.45000,11.80000,44000
12/14/2007,0000,11.70000,11.80000,11.30000,11.80000,34000
12/17/2007,0000,11.45000,11.45000,11.15000,11.15000,59000
12/18/2007,0000,11.00000,11.00000,10.45000,10.90000,235000
12/19/2007,0000,10.80000,11.30000,10.80000,11.25000,50000
12/20/2007,0000,11.50000,11.50000,10.85000,11.20000,83000
12/21/2007,0000,11.00000,11.20000,11.00000,11.15000,67000
12/24/2007,0000,11.80000,11.80000,11.15000,11.40000,34000
12/25/2007,0000,11.70000,11.70000,11.30000,11.40000,22000
12/26/2007,0000,11.25000,11.40000,11.25000,11.40000,43000
12/27/2007,0000,11.60000,11.60000,11.40000,11.60000,52000
12/28/2007,0000,11.40000,11.60000,11.40000,11.60000,37000
12/31/2007,0000,11.50000,12.40000,11.50000,11.90000,78000
01/02/2008,0000,12.00000,12.00000,11.70000,11.90000,50000
01/03/2008,0000,11.65000,12.00000,11.65000,11.95000,16000
01/04/2008,0000,11.95000,11.95000,11.65000,11.85000,93000
01/07/2008,0000,11.80000,11.90000,11.40000,11.80000,38000
01/08/2008,0000,11.65000,11.75000,11.55000,11.75000,37000
01/09/2008,0000,11.50000,11.60000,11.40000,11.60000,97000
01/10/2008,0000,11.60000,11.60000,11.40000,11.40000,88000
01/11/2008,0000,11.15000,11.55000,11.15000,11.55000,14000
01/14/2008,0000,11.60000,11.70000,11.50000,11.70000,36000
01/15/2008,0000,11.70000,11.95000,11.50000,11.80000,171000
01/16/2008,0000,11.95000,11.95000,11.55000,11.75000,30000
01/17/2008,0000,11.80000,11.80000,11.50000,11.70000,94000
01/18/2008,0000,11.50000,11.65000,11.30000,11.65000,45000
01/21/2008,0000,11.70000,11.75000,11.50000,11.50000,4000
01/22/2008,0000,10.90000,11.30000,10.70000,11.30000,198000
01/23/2008,0000,11.30000,11.30000,10.65000,11.10000,51000
01/24/2008,0000,11.35000,11.35000,11.10000,11.10000,6000
01/25/2008,0000,11.10000,11.40000,11.05000,11.40000,53000
01/28/2008,0000,11.20000,11.20000,11.05000,11.20000,7000
01/29/2008,0000,11.20000,11.20000,11.15000,11.15000,32000
01/30/2008,0000,11.20000,11.50000,10.95000,11.30000,19000
01/31/2008,0000,11.30000,11.30000,11.00000,11.20000,13000
02/01/2008,0000,10.80000,11.60000,10.80000,11.35000,35000
02/12/2008,0000,11.50000,11.50000,11.00000,11.35000,24000
02/13/2008,0000,11.45000,11.50000,11.20000,11.50000,44000
02/14/2008,0000,11.50000,11.70000,11.20000,11.45000,179000
02/15/2008,0000,11.45000,11.45000,11.25000,11.35000,64000
02/18/2008,0000,11.40000,11.45000,11.15000,11.40000,40000
02/19/2008,0000,11.50000,11.50000,11.40000,11.50000,50000
02/20/2008,0000,11.50000,11.50000,11.45000,11.50000,23000
02/21/2008,0000,11.50000,11.55000,11.35000,11.55000,73000
02/22/2008,0000,11.40000,11.70000,11.40000,11.70000,150000
02/25/2008,0000,11.70000,11.85000,11.60000,11.85000,124000
02/26/2008,0000,12.00000,12.10000,11.60000,11.90000,70000
02/27/2008,0000,11.90000,11.95000,11.70000,11.90000,41000
02/29/2008,0000,11.90000,12.00000,11.60000,11.90000,84000
03/03/2008,0000,11.60000,11.75000,11.50000,11.75000,31000
03/04/2008,0000,11.75000,11.95000,11.40000,11.80000,81000
03/05/2008,0000,11.85000,12.00000,11.80000,12.00000,130000
03/06/2008,0000,12.20000,12.30000,11.85000,12.10000,282000
03/07/2008,0000,12.00000,12.00000,11.85000,11.90000,84000
03/10/2008,0000,11.90000,11.90000,11.55000,11.65000,147000
03/11/2008,0000,11.65000,11.70000,11.50000,11.70000,118000
03/12/2008,0000,11.95000,11.95000,11.60000,11.80000,109000
03/13/2008,0000,11.80000,11.80000,11.55000,11.70000,97000
03/14/2008,0000,11.75000,11.80000,11.60000,11.70000,97000
03/17/2008,0000,11.50000,11.70000,11.40000,11.70000,26000
03/18/2008,0000,11.60000,11.90000,11.50000,11.90000,208000
03/19/2008,0000,12.00000,12.00000,11.75000,11.90000,128000
03/20/2008,0000,11.80000,11.90000,11.45000,11.90000,76000
03/21/2008,0000,12.40000,12.40000,11.80000,12.00000,245000
03/24/2008,0000,11.20000,12.80000,11.20000,12.15000,351000
03/25/2008,0000,12.15000,12.50000,11.95000,12.40000,210000
03/26/2008,0000,12.40000,12.45000,12.00000,12.20000,166000
03/27/2008,0000,12.15000,12.15000,11.95000,12.15000,65000
03/28/2008,0000,12.15000,12.20000,11.90000,12.20000,37000
03/31/2008,0000,11.90000,12.15000,11.90000,12.15000,16000
04/01/2008,0000,12.00000,12.05000,11.70000,12.05000,89000
04/02/2008,0000,12.00000,12.05000,11.80000,12.05000,86000
04/03/2008,0000,12.40000,12.40000,11.90000,12.00000,24000
04/07/2008,0000,12.00000,12.10000,12.00000,12.10000,11000
04/08/2008,0000,11.70000,12.00000,11.70000,11.70000,11700
04/09/2008,0000,11.80000,12.05000,11.75000,11.75000,53000
04/10/2008,0000,11.75000,11.95000,11.75000,11.90000,19000
04/11/2008,0000,11.90000,12.00000,11.75000,12.00000,155000
04/14/2008,0000,12.00000,12.00000,11.70000,12.00000,133000
04/15/2008,0000,12.00000,12.20000,11.90000,12.00000,281000
04/16/2008,0000,12.05000,12.20000,11.85000,12.00000,489000
04/17/2008,0000,12.20000,12.20000,11.90000,12.00000,233000
04/18/2008,0000,12.10000,12.15000,12.00000,12.15000,255000
04/21/2008,0000,12.20000,12.35000,12.00000,12.00000,185000
04/22/2008,0000,12.10000,12.15000,11.90000,12.05000,65000
04/23/2008,0000,12.10000,12.15000,12.00000,12.10000,235000
04/24/2008,0000,12.05000,12.15000,11.95000,12.10000,78000
04/25/2008,0000,12.10000,12.10000,11.85000,12.00000,44000
04/28/2008,0000,12.00000,12.00000,11.90000,11.95000,56000
04/29/2008,0000,11.90000,11.95000,11.65000,11.80000,95000
04/30/2008,0000,11.65000,11.90000,11.65000,11.80000,37000
05/02/2008,0000,11.80000,11.95000,11.75000,11.90000,253000
05/05/2008,0000,11.95000,11.95000,11.75000,11.80000,88000
05/06/2008,0000,11.85000,11.85000,11.75000,11.85000,21000
05/07/2008,0000,12.00000,12.00000,11.85000,11.95000,12000
05/08/2008,0000,11.90000,11.90000,11.70000,11.80000,63000
05/09/2008,0000,11.95000,11.95000,11.75000,11.80000,57000
05/12/2008,0000,11.95000,12.15000,11.85000,12.10000,135000
05/13/2008,0000,12.15000,12.30000,12.10000,12.20000,226000
05/14/2008,0000,12.35000,12.35000,12.00000,12.20000,56000
05/15/2008,0000,12.20000,12.20000,12.00000,12.20000,199000
05/16/2008,0000,12.20000,12.45000,12.10000,12.45000,301000
05/19/2008,0000,13.00000,13.00000,12.50000,12.70000,369000
05/20/2008,0000,12.80000,12.90000,12.20000,12.55000,291000
05/21/2008,0000,12.55000,12.65000,12.35000,12.60000,89000
05/22/2008,0000,12.40000,12.60000,12.30000,12.60000,112000
05/23/2008,0000,12.60000,12.70000,12.35000,12.50000,83000
05/26/2008,0000,12.50000,12.50000,12.20000,12.40000,16000
05/27/2008,0000,12.20000,12.40000,12.20000,12.40000,36000
05/28/2008,0000,12.40000,12.40000,11.95000,12.25000,101000
05/29/2008,0000,12.20000,12.20000,12.00000,12.15000,70000
05/30/2008,0000,12.15000,12.20000,11.80000,12.20000,93000
06/02/2008,0000,12.20000,12.20000,11.90000,12.20000,139000
06/03/2008,0000,11.95000,12.00000,11.80000,12.00000,92000
06/04/2008,0000,12.00000,12.10000,11.85000,12.10000,100000
06/05/2008,0000,11.90000,12.10000,11.70000,12.10000,297000
06/06/2008,0000,12.05000,12.05000,11.90000,11.90000,20000
06/10/2008,0000,11.70000,11.75000,11.45000,11.55000,158000
06/11/2008,0000,11.55000,11.55000,11.25000,11.25000,41000
06/12/2008,0000,11.20000,11.20000,10.90000,11.05000,92000
06/13/2008,0000,11.00000,11.00000,11.00000,11.00000,10000
06/16/2008,0000,11.05000,11.35000,11.00000,11.30000,77000
06/17/2008,0000,11.40000,11.40000,11.40000,11.40000,2000
06/18/2008,0000,11.20000,11.20000,11.20000,11.20000,40000
06/19/2008,0000,10.90000,11.10000,10.80000,11.10000,11000
06/20/2008,0000,10.80000,10.80000,10.75000,10.75000,32000
06/23/2008,0000,10.80000,10.90000,10.75000,10.90000,23000
06/24/2008,0000,10.75000,10.90000,10.75000,10.90000,10000
06/25/2008,0000,11.30000,11.30000,11.05000,11.10000,12000
06/26/2008,0000,10.95000,11.20000,10.95000,10.95000,12000
06/27/2008,0000,10.75000,11.05000,10.55000,10.95000,143000
06/30/2008,0000,10.60000,10.65000,10.20000,10.30000,62000
07/01/2008,0000,10.30000,10.30000,10.10000,10.10000,94000
07/02/2008,0000,10.20000,10.25000,10.20000,10.25000,7000
07/03/2008,0000,10.05000,10.70000,9.97000,10.70000,163000
07/04/2008,0000,10.20000,10.45000,10.20000,10.20000,163000
07/07/2008,0000,10.20000,10.60000,10.20000,10.60000,26000
07/08/2008,0000,10.30000,10.50000,10.00000,10.00000,44000
07/09/2008,0000,10.20000,10.30000,10.05000,10.05000,21000
07/10/2008,0000,9.98000,10.10000,9.91000,10.00000,56000
07/11/2008,0000,10.15000,10.45000,10.15000,10.25000,20000
07/14/2008,0000,10.05000,10.25000,10.05000,10.25000,6000
07/15/2008,0000,9.98000,10.00000,9.69000,9.80000,35000
07/16/2008,0000,9.12000,9.80000,9.12000,9.17000,307000
07/17/2008,0000,9.17000,9.40000,9.17000,9.21000,142000
07/18/2008,0000,9.21000,9.33000,8.80000,8.80000,146000
07/21/2008,0000,8.80000,9.18000,8.80000,9.10000,51000
07/22/2008,0000,8.98000,9.27000,8.98000,9.27000,56000
07/23/2008,0000,9.27000,9.75000,9.27000,9.60000,63000
07/24/2008,0000,9.70000,9.70000,9.40000,9.51000,95000
07/25/2008,0000,9.40000,9.50000,9.26000,9.50000,43000
07/29/2008,0000,9.30000,9.38000,9.13000,9.38000,28000
07/30/2008,0000,9.38000,9.38000,9.28000,9.37000,26000
07/31/2008,0000,9.31000,9.38000,9.30000,9.38000,42000
08/01/2008,0000,9.24000,9.40000,9.24000,9.38000,139000
08/04/2008,0000,9.34000,9.49000,9.34000,9.45000,37000
08/05/2008,0000,9.49000,9.98000,9.24000,9.98000,81000
08/06/2008,0000,9.98000,9.98000,9.55000,9.60000,20000
08/07/2008,0000,9.53000,9.70000,9.40000,9.70000,61000
08/08/2008,0000,9.69000,9.75000,9.62000,9.72000,37000
08/11/2008,0000,9.75000,9.89000,9.75000,9.89000,20000
08/12/2008,0000,9.73000,9.99000,9.73000,9.99000,16000
08/13/2008,0000,9.88000,10.10000,9.88000,10.10000,35000
08/14/2008,0000,10.00000,10.10000,9.99000,10.00000,42000
08/15/2008,0000,10.00000,10.00000,9.72000,9.88000,61000
08/18/2008,0000,9.88000,9.88000,9.51000,9.68000,43000
08/19/2008,0000,9.35000,9.68000,9.35000,9.65000,28000
08/20/2008,0000,9.44000,9.50000,9.04000,9.50000,58000
08/21/2008,0000,9.32000,9.47000,9.25000,9.46000,39000
08/22/2008,0000,9.30000,9.42000,9.30000,9.31000,6000
08/25/2008,0000,9.40000,9.45000,9.40000,9.45000,37000
08/26/2008,0000,9.43000,9.60000,9.40000,9.60000,15000
08/27/2008,0000,9.60000,9.70000,9.48000,9.70000,14000
08/28/2008,0000,9.66000,9.75000,9.66000,9.74000,208000
08/29/2008,0000,9.80000,9.80000,9.75000,9.79000,62000
09/01/2008,0000,9.81000,10.00000,9.81000,9.81000,143000
09/02/2008,0000,9.85000,9.88000,9.75000,9.75000,275000
09/03/2008,0000,9.73000,9.73000,9.55000,9.56000,101000
09/04/2008,0000,9.56000,9.88000,9.30000,9.50000,227000
09/05/2008,0000,9.50000,9.55000,9.02000,9.55000,17000
09/08/2008,0000,9.65000,9.80000,9.60000,9.80000,28000
09/09/2008,0000,9.90000,9.90000,9.22000,9.69000,86000
09/10/2008,0000,8.94000,8.98000,8.37000,8.98000,58000
09/11/2008,0000,8.71000,8.87000,8.38000,8.83000,63000
09/12/2008,0000,8.58000,8.78000,8.58000,8.78000,28000
09/15/2008,0000,8.52000,8.78000,8.31000,8.78000,43000
09/16/2008,0000,8.33000,8.33000,8.17000,8.17000,359000
09/17/2008,0000,7.66000,8.17000,7.66000,8.05000,125000
09/18/2008,0000,7.52000,7.87000,7.50000,7.87000,395000
09/19/2008,0000,7.87000,8.10000,7.87000,8.09000,43000
09/22/2008,0000,7.53000,7.98000,7.53000,7.96000,39000
09/23/2008,0000,7.76000,7.96000,7.74000,7.96000,59000
09/24/2008,0000,7.90000,8.18000,7.90000,8.00000,48000
09/25/2008,0000,8.06000,8.18000,8.00000,8.05000,90000
09/26/2008,0000,8.10000,8.16000,7.86000,8.05000,46000
09/30/2008,0000,7.49000,7.75000,7.49000,7.70000,28000
10/01/2008,0000,7.70000,7.70000,7.55000,7.70000,22000
10/02/2008,0000,7.71000,7.71000,7.50000,7.70000,17000
10/03/2008,0000,7.67000,7.69000,7.50000,7.69000,18000
10/06/2008,0000,7.55000,7.68000,7.50000,7.65000,83000
10/07/2008,0000,7.51000,7.65000,7.50000,7.65000,46000
10/08/2008,0000,7.65000,7.65000,7.30000,7.64000,65000
10/09/2008,0000,7.60000,7.60000,7.60000,7.60000,3000
10/13/2008,0000,7.34000,7.60000,7.34000,7.50000,70000
10/14/2008,0000,7.48000,7.80000,7.46000,7.80000,16000
10/15/2008,0000,7.54000,7.69000,7.54000,7.69000,13000
10/16/2008,0000,7.43000,7.65000,7.43000,7.65000,19000
10/17/2008,0000,7.50000,7.65000,7.45000,7.65000,6000
10/20/2008,0000,7.43000,7.50000,7.39000,7.50000,74000
10/21/2008,0000,7.52000,7.58000,7.50000,7.58000,22000
10/22/2008,0000,7.99000,7.99000,7.53000,7.53000,7000
10/23/2008,0000,7.40000,7.74000,7.36000,7.74000,75000
10/24/2008,0000,7.99000,7.99000,7.99000,7.99000,20000
10/27/2008,0000,7.46000,8.50000,7.44000,8.50000,130000
10/28/2008,0000,8.00000,8.30000,7.91000,8.00000,65000
10/29/2008,0000,8.20000,8.30000,8.01000,8.20000,147000
10/30/2008,0000,8.10000,8.28000,8.10000,8.24000,55000
10/31/2008,0000,8.24000,8.24000,8.10000,8.19000,100000
11/03/2008,0000,8.24000,8.24000,8.14000,8.24000,16000
11/04/2008,0000,8.14000,8.23000,8.13000,8.23000,3000
11/05/2008,0000,8.22000,8.24000,8.10000,8.22000,30000
11/06/2008,0000,8.03000,8.03000,8.00000,8.00000,10000
11/07/2008,0000,7.95000,8.16000,7.93000,8.16000,47000
11/10/2008,0000,8.14000,8.14000,8.12000,8.12000,6000
11/12/2008,0000,7.99000,8.10000,7.80000,8.10000,36000
11/13/2008,0000,7.80000,7.97000,7.80000,7.97000,14000
11/14/2008,0000,7.80000,7.97000,7.80000,7.97000,7000
11/17/2008,0000,7.90000,7.90000,7.90000,7.90000,2000
11/18/2008,0000,7.90000,7.90000,7.75000,7.88000,9000
11/19/2008,0000,7.76000,7.76000,7.52000,7.75000,31000
11/20/2008,0000,7.22000,8.20000,7.22000,8.20000,58000
11/21/2008,0000,7.63000,7.79000,7.63000,7.76000,92000
11/24/2008,0000,7.50000,7.74000,7.50000,7.74000,14000
11/25/2008,0000,8.25000,8.25000,8.25000,8.25000,1000
11/26/2008,0000,8.35000,8.35000,8.35000,8.35000,1000
11/27/2008,0000,8.20000,8.20000,8.20000,8.20000,4000
11/28/2008,0000,8.29000,8.29000,8.28000,8.28000,11000
12/01/2008,0000,8.05000,8.06000,8.05000,8.06000,3000
12/02/2008,0000,8.20000,8.44000,8.20000,8.20000,10000
12/03/2008,0000,8.60000,8.60000,8.10000,8.20000,13000
12/04/2008,0000,8.35000,8.35000,8.11000,8.11000,14000
12/05/2008,0000,8.15000,8.15000,8.15000,8.15000,1000
12/08/2008,0000,7.75000,8.09000,7.75000,8.09000,11000
12/09/2008,0000,8.09000,8.10000,8.09000,8.10000,8000
12/10/2008,0000,8.10000,8.16000,8.10000,8.16000,20000
12/11/2008,0000,8.30000,8.30000,8.17000,8.17000,6000
12/12/2008,0000,8.10000,8.10000,7.84000,8.00000,9000
12/15/2008,0000,7.99000,7.99000,7.99000,7.99000,3000
12/16/2008,0000,7.91000,7.96000,7.75000,7.96000,25000
12/17/2008,0000,7.80000,7.95000,7.80000,7.95000,12000
12/18/2008,0000,7.82000,7.91000,7.80000,7.91000,50000
12/19/2008,0000,7.80000,7.80000,7.80000,7.80000,6000
12/22/2008,0000,8.00000,8.00000,7.65000,7.80000,17000
12/23/2008,0000,7.65000,7.84000,7.65000,7.84000,6000
12/25/2008,0000,7.57000,7.87000,7.57000,7.87000,6000
12/26/2008,0000,8.19000,8.19000,8.00000,8.03000,8000
12/29/2008,0000,8.13000,8.13000,8.13000,8.13000,3000
12/30/2008,0000,7.85000,7.85000,7.85000,7.85000,7000
12/31/2008,0000,8.03000,8.03000,7.81000,7.81000,4000
01/05/2009,0000,8.03000,8.03000,8.03000,8.03000,1000
01/06/2009,0000,7.85000,7.85000,7.55000,7.55000,100000
01/07/2009,0000,7.70000,7.77000,7.60000,7.70000,71000
01/08/2009,0000,7.60000,7.66000,7.60000,7.66000,13000
01/09/2009,0000,7.60000,7.66000,7.51000,7.66000,60000
01/12/2009,0000,7.63000,7.67000,7.46000,7.60000,16000
01/13/2009,0000,7.60000,7.60000,7.60000,7.60000,4000
01/14/2009,0000,7.60000,7.67000,7.60000,7.67000,5000
01/15/2009,0000,7.40000,7.80000,7.40000,7.80000,76000
01/16/2009,0000,7.74000,7.80000,7.55000,7.55000,11000
01/19/2009,0000,7.55000,7.80000,7.55000,7.55000,200
01/20/2009,0000,8.00000,8.00000,7.89000,7.95000,41000
01/21/2009,0000,7.90000,7.90000,7.90000,7.90000,1000
02/02/2009,0000,7.95000,8.37000,7.62000,7.90000,21000
02/03/2009,0000,7.65000,7.66000,7.65000,7.66000,3000
02/04/2009,0000,7.78000,7.79000,7.67000,7.67000,13000
02/05/2009,0000,7.62000,7.66000,7.62000,7.66000,4000
02/06/2009,0000,8.07000,8.18000,7.74000,7.74000,16000
02/09/2009,0000,8.10000,8.10000,7.99000,8.05000,14000
02/10/2009,0000,7.76000,7.80000,7.76000,7.80000,13000
02/11/2009,0000,7.80000,7.97000,7.78000,7.97000,4000
02/12/2009,0000,8.29000,8.29000,7.90000,8.04000,7000
02/13/2009,0000,7.72000,7.98000,7.72000,7.98000,5000
02/17/2009,0000,7.77000,8.08000,7.77000,8.08000,5000
02/18/2009,0000,8.00000,8.06000,8.00000,8.06000,5000
02/19/2009,0000,7.82000,8.03000,7.72000,7.78000,9000
02/20/2009,0000,7.78000,7.85000,7.78000,7.80000,19000
02/23/2009,0000,7.81000,7.81000,7.81000,7.81000,7000
02/24/2009,0000,7.52000,7.82000,7.52000,7.82000,11000
02/25/2009,0000,7.78000,7.79000,7.78000,7.79000,3000
02/26/2009,0000,7.65000,7.78000,7.65000,7.78000,5000
02/27/2009,0000,7.82000,7.82000,7.82000,7.82000,1000
03/02/2009,0000,7.82000,7.82000,7.55000,7.78000,26000
03/03/2009,0000,7.71000,7.97000,7.71000,7.97000,10000
03/04/2009,0000,7.56000,7.92000,7.56000,7.92000,5000
03/05/2009,0000,7.92000,7.93000,7.90000,7.92000,5000
03/06/2009,0000,7.65000,7.91000,7.65000,7.80000,16000
03/09/2009,0000,7.80000,7.80000,7.70000,7.70000,3000
03/10/2009,0000,7.61000,7.90000,7.61000,7.90000,16000
03/11/2009,0000,7.90000,7.90000,7.81000,7.82000,6000
03/12/2009,0000,7.86000,7.86000,7.82000,7.82000,15000
03/13/2009,0000,7.83000,7.90000,7.83000,7.90000,17000
03/16/2009,0000,8.00000,8.05000,7.90000,7.91000,46000
03/17/2009,0000,7.92000,8.10000,7.92000,8.07000,250000
03/18/2009,0000,8.11000,8.12000,8.02000,8.11000,134000
03/19/2009,0000,8.15000,8.20000,7.93000,8.10000,48000
03/20/2009,0000,8.10000,8.10000,7.98000,7.98000,17000
03/23/2009,0000,8.09000,8.09000,8.09000,8.09000,1000
03/24/2009,0000,8.20000,8.23000,8.07000,8.23000,138000
03/25/2009,0000,8.20000,8.25000,8.11000,8.25000,63000
03/26/2009,0000,8.25000,8.47000,8.15000,8.47000,229000
03/27/2009,0000,8.41000,8.46000,8.32000,8.35000,47000
03/30/2009,0000,8.35000,8.35000,8.13000,8.34000,79000
03/31/2009,0000,8.33000,8.38000,8.33000,8.34000,41000
04/01/2009,0000,8.39000,8.47000,8.33000,8.44000,70000
04/02/2009,0000,8.50000,8.58000,8.44000,8.55000,176000
04/03/2009,0000,8.60000,8.70000,8.50000,8.64000,116000
04/06/2009,0000,8.67000,8.74000,8.50000,8.52000,113000
04/07/2009,0000,8.50000,8.67000,8.50000,8.60000,81000
04/08/2009,0000,8.65000,8.67000,8.53000,8.55000,78000
04/09/2009,0000,8.67000,9.14000,8.64000,9.14000,251000
04/10/2009,0000,9.70000,9.70000,9.15000,9.30000,234000
04/13/2009,0000,9.20000,9.58000,9.20000,9.58000,237000
04/14/2009,0000,9.45000,9.80000,9.45000,9.77000,286000
04/15/2009,0000,9.40000,9.62000,9.40000,9.62000,23000
04/16/2009,0000,9.62000,9.87000,9.62000,9.74000,218000
04/17/2009,0000,9.60000,9.94000,9.15000,9.50000,217000
04/20/2009,0000,9.20000,9.48000,9.20000,9.44000,38000
04/21/2009,0000,9.20000,9.65000,9.20000,9.65000,48000
04/22/2009,0000,9.63000,9.80000,9.63000,9.78000,45000
04/23/2009,0000,9.70000,9.75000,9.68000,9.75000,45000
04/24/2009,0000,9.80000,9.91000,9.57000,9.87000,145000
04/27/2009,0000,9.90000,9.90000,9.65000,9.65000,27000
04/28/2009,0000,9.55000,9.69000,9.30000,9.30000,81000
04/29/2009,0000,9.30000,9.30000,9.25000,9.28000,95000
04/30/2009,0000,9.49000,9.92000,9.49000,9.92000,258000
05/04/2009,0000,10.05000,10.50000,9.90000,10.20000,369000
05/05/2009,0000,10.40000,10.40000,9.93000,9.93000,208000
05/06/2009,0000,9.86000,10.15000,9.86000,10.05000,170000
05/07/2009,0000,10.05000,10.10000,9.88000,10.00000,85000
05/08/2009,0000,9.99000,10.00000,9.71000,9.71000,79000
05/11/2009,0000,9.98000,10.10000,9.71000,10.05000,68000
05/12/2009,0000,9.98000,9.98000,9.76000,9.76000,32000
05/13/2009,0000,9.75000,9.96000,9.58000,9.77000,124000
05/14/2009,0000,9.50000,9.54000,9.45000,9.45000,133000
05/15/2009,0000,9.45000,9.54000,9.45000,9.53000,213000
05/18/2009,0000,9.52000,9.75000,9.46000,9.65000,42000
05/19/2009,0000,9.79000,9.84000,9.65000,9.79000,57000
05/20/2009,0000,9.20000,9.89000,9.20000,9.80000,109000
05/21/2009,0000,9.80000,9.86000,9.70000,9.81000,191000
05/22/2009,0000,9.85000,9.85000,9.73000,9.73000,86000
05/25/2009,0000,9.93000,10.05000,9.77000,9.77000,47000
05/26/2009,0000,9.89000,10.10000,9.80000,10.00000,113000
05/27/2009,0000,10.00000,10.30000,9.83000,10.30000,89000
06/01/2009,0000,10.25000,10.65000,10.15000,10.50000,102000
06/02/2009,0000,10.30000,10.50000,10.10000,10.10000,76000
06/03/2009,0000,10.15000,10.15000,9.91000,10.05000,8000
06/04/2009,0000,9.91000,10.05000,9.90000,10.05000,29000
06/05/2009,0000,10.00000,10.05000,9.90000,10.05000,119000
06/08/2009,0000,10.05000,10.05000,9.91000,9.91000,17000
06/09/2009,0000,9.86000,9.92000,9.60000,9.88000,76000
06/10/2009,0000,9.85000,9.85000,9.74000,9.74000,5000
06/11/2009,0000,9.82000,10.00000,9.81000,9.99000,45000
06/12/2009,0000,9.85000,9.85000,9.71000,9.71000,49000
06/15/2009,0000,9.88000,9.97000,9.53000,9.53000,63000
06/16/2009,0000,9.50000,9.62000,9.50000,9.59000,26000
06/17/2009,0000,9.59000,9.59000,9.35000,9.37000,34000
06/18/2009,0000,9.48000,9.50000,9.30000,9.30000,39000
06/19/2009,0000,9.46000,9.46000,9.22000,9.22000,52000
06/22/2009,0000,9.25000,9.35000,9.25000,9.35000,23000
06/23/2009,0000,9.20000,9.21000,9.20000,9.20000,11000
06/24/2009,0000,9.25000,9.34000,9.20000,9.23000,17000
06/25/2009,0000,9.43000,9.43000,9.25000,9.30000,24000
06/26/2009,0000,9.43000,9.43000,9.30000,9.35000,7000
06/29/2009,0000,9.30000,9.38000,9.20000,9.20000,13000
06/30/2009,0000,9.20000,9.45000,9.20000,9.21000,92000
07/01/2009,0000,9.21000,9.38000,9.20000,9.35000,37000
07/02/2009,0000,9.40000,9.45000,9.38000,9.40000,242000
07/03/2009,0000,9.39000,9.47000,9.39000,9.45000,206000
07/06/2009,0000,9.50000,9.50000,9.39000,9.39000,15000
07/07/2009,0000,9.40000,9.50000,9.40000,9.50000,61000
07/08/2009,0000,9.52000,9.74000,9.50000,9.55000,79000
07/09/2009,0000,9.70000,9.80000,9.60000,9.72000,82000
07/10/2009,0000,9.72000,9.75000,9.65000,9.70000,33000
07/13/2009,0000,9.62000,9.70000,9.62000,9.63000,271000
07/14/2009,0000,9.90000,9.90000,9.55000,9.74000,45000
07/15/2009,0000,9.40000,9.40000,9.26000,9.27000,459000
07/16/2009,0000,9.30000,9.50000,9.30000,9.40000,138000
07/17/2009,0000,9.41000,9.55000,9.40000,9.50000,83000
07/20/2009,0000,9.50000,9.68000,9.45000,9.67000,80000
07/21/2009,0000,9.61000,9.61000,9.42000,9.57000,29000
07/22/2009,0000,9.55000,9.98000,9.51000,9.75000,47000
07/23/2009,0000,9.60000,9.63000,9.50000,9.63000,31000
07/24/2009,0000,9.66000,9.77000,9.66000,9.69000,14000
07/27/2009,0000,9.75000,9.90000,9.41000,9.90000,262000
07/28/2009,0000,9.90000,10.00000,9.82000,9.97000,228000
07/29/2009,0000,9.97000,10.05000,9.85000,10.00000,46000
07/30/2009,0000,9.98000,9.99000,9.83000,9.98000,40000
07/31/2009,0000,10.00000,10.20000,9.90000,10.10000,116000
08/03/2009,0000,10.10000,10.20000,9.90000,10.15000,113000
08/04/2009,0000,10.10000,10.25000,9.81000,9.81000,125000
08/05/2009,0000,9.89000,10.00000,9.82000,9.96000,29000
08/06/2009,0000,9.80000,9.84000,9.60000,9.71000,38000
08/10/2009,0000,9.71000,9.86000,9.71000,9.85000,21000
08/11/2009,0000,9.70000,9.86000,9.62000,9.86000,17000
08/12/2009,0000,9.77000,9.80000,9.75000,9.80000,20000
08/13/2009,0000,9.83000,10.30000,9.81000,10.25000,157000
08/14/2009,0000,10.15000,10.20000,10.05000,10.20000,32000
08/17/2009,0000,10.20000,10.20000,9.92000,10.00000,50000
08/18/2009,0000,10.00000,10.05000,9.85000,10.00000,20000
08/19/2009,0000,10.05000,10.05000,9.90000,9.90000,16000
08/20/2009,0000,9.60000,9.89000,9.60000,9.89000,30000
08/21/2009,0000,9.89000,9.95000,9.81000,9.95000,14000
08/24/2009,0000,9.95000,9.95000,9.95000,9.95000,5000
08/25/2009,0000,9.85000,9.96000,9.85000,9.96000,10000
08/26/2009,0000,9.82000,10.05000,9.81000,10.00000,120000
08/27/2009,0000,10.20000,10.20000,9.78000,9.98000,10000
08/28/2009,0000,9.98000,10.00000,9.98000,10.00000,11000
08/31/2009,0000,9.98000,9.98000,9.76000,9.78000,42000
09/01/2009,0000,9.75000,9.93000,9.75000,9.93000,95000
09/02/2009,0000,9.88000,9.96000,9.88000,9.96000,14000
09/03/2009,0000,9.75000,9.98000,9.75000,9.98000,47000
09/04/2009,0000,9.98000,10.05000,9.91000,9.99000,20000
09/07/2009,0000,10.05000,10.10000,9.99000,10.05000,26000
09/08/2009,0000,9.98000,10.10000,9.95000,10.10000,96000
09/09/2009,0000,10.20000,10.20000,9.95000,9.95000,192000
09/10/2009,0000,10.20000,10.25000,9.90000,10.00000,76000
09/11/2009,0000,10.00000,10.00000,9.95000,9.99000,59000
09/14/2009,0000,9.95000,10.40000,9.95000,10.25000,144000
09/15/2009,0000,10.50000,10.50000,10.10000,10.40000,119000
09/16/2009,0000,10.20000,10.30000,10.15000,10.30000,55000
09/17/2009,0000,10.30000,10.50000,10.20000,10.20000,129000
09/18/2009,0000,10.35000,10.35000,10.20000,10.30000,65000
09/21/2009,0000,10.40000,10.40000,10.30000,10.40000,65000
09/22/2009,0000,10.40000,10.40000,10.30000,10.40000,27000
09/23/2009,0000,10.40000,10.40000,10.20000,10.20000,51000
09/24/2009,0000,10.20000,10.20000,10.05000,10.05000,57000
09/25/2009,0000,10.00000,10.20000,10.00000,10.05000,36000
09/28/2009,0000,10.10000,10.35000,10.05000,10.30000,35000
09/29/2009,0000,10.35000,10.35000,10.20000,10.35000,23000
09/30/2009,0000,10.30000,10.50000,10.20000,10.40000,99000
10/01/2009,0000,10.30000,10.50000,10.30000,10.50000,23000
10/02/2009,0000,10.20000,10.50000,10.20000,10.40000,19000
10/05/2009,0000,10.20000,10.50000,10.20000,10.45000,25000
10/06/2009,0000,10.20000,10.60000,10.20000,10.50000,156000
10/07/2009,0000,10.40000,10.45000,10.35000,10.45000,29000
10/08/2009,0000,10.50000,10.50000,10.35000,10.50000,68000
10/09/2009,0000,10.60000,10.60000,10.45000,10.50000,63000
10/12/2009,0000,10.55000,10.70000,10.50000,10.70000,124000
10/13/2009,0000,10.70000,10.70000,10.50000,10.60000,71000
10/14/2009,0000,10.30000,11.25000,10.30000,11.10000,151000
10/15/2009,0000,11.10000,11.10000,10.75000,10.80000,71000
10/16/2009,0000,10.90000,10.90000,10.70000,10.75000,52000
10/19/2009,0000,10.65000,11.00000,10.55000,10.80000,57000
10/20/2009,0000,11.00000,11.00000,10.40000,10.65000,178000
10/21/2009,0000,10.60000,10.85000,10.60000,10.85000,44000
10/22/2009,0000,10.80000,10.85000,10.50000,10.65000,90000
10/23/2009,0000,10.80000,10.85000,10.65000,10.80000,56000
10/26/2009,0000,10.75000,10.90000,10.75000,10.80000,53000
10/27/2009,0000,10.75000,10.75000,10.55000,10.55000,71000
10/28/2009,0000,10.55000,10.70000,10.50000,10.70000,115000
10/29/2009,0000,10.65000,10.65000,10.30000,10.60000,72000
10/30/2009,0000,10.60000,10.60000,10.40000,10.50000,97000
11/02/2009,0000,10.20000,10.20000,9.96000,10.00000,433000
11/03/2009,0000,10.00000,10.10000,9.94000,10.05000,57000
11/04/2009,0000,9.95000,10.20000,9.95000,10.10000,41000
11/05/2009,0000,10.00000,10.05000,9.95000,10.05000,79000
11/06/2009,0000,10.05000,10.05000,9.92000,10.00000,110000
11/09/2009,0000,10.05000,10.10000,10.00000,10.10000,56000
11/10/2009,0000,10.20000,10.25000,10.00000,10.20000,131000
11/11/2009,0000,10.10000,10.25000,10.10000,10.15000,7000
11/12/2009,0000,10.20000,10.20000,10.05000,10.15000,42000
11/13/2009,0000,10.15000,10.20000,10.15000,10.15000,47000
11/16/2009,0000,10.20000,10.20000,10.10000,10.20000,88000
11/17/2009,0000,10.20000,10.20000,10.10000,10.20000,30000
11/18/2009,0000,10.20000,10.40000,10.20000,10.30000,175000
11/19/2009,0000,10.35000,10.35000,10.15000,10.25000,34000
11/20/2009,0000,10.15000,10.30000,10.15000,10.25000,25000
11/23/2009,0000,10.15000,10.20000,10.15000,10.20000,5000
11/24/2009,0000,10.25000,10.25000,10.20000,10.20000,13000
11/25/2009,0000,10.30000,10.30000,10.00000,10.10000,147000
11/26/2009,0000,10.15000,10.30000,10.00000,10.05000,108000
11/27/2009,0000,10.00000,10.10000,9.91000,9.95000,69000
11/30/2009,0000,9.96000,10.10000,9.96000,10.10000,13000
12/01/2009,0000,10.00000,10.10000,9.98000,10.10000,37000
12/02/2009,0000,10.10000,10.10000,10.00000,10.10000,18000
12/03/2009,0000,10.10000,10.10000,10.05000,10.05000,5000
12/04/2009,0000,10.05000,10.15000,10.00000,10.15000,14000
12/07/2009,0000,9.95000,10.00000,9.95000,10.00000,24000
12/08/2009,0000,10.05000,10.15000,10.00000,10.10000,84000
12/09/2009,0000,10.00000,10.15000,10.00000,10.10000,14000
12/11/2009,0000,10.00000,10.15000,10.00000,10.05000,239000
12/14/2009,0000,10.70000,10.75000,10.60000,10.75000,1339000
12/15/2009,0000,11.00000,11.05000,10.55000,10.75000,607000
12/16/2009,0000,10.60000,10.75000,10.40000,10.75000,285000
12/17/2009,0000,10.75000,10.90000,10.55000,10.70000,127000
12/18/2009,0000,10.60000,10.65000,10.45000,10.45000,84000
12/21/2009,0000,10.65000,10.90000,10.50000,10.85000,210000
12/22/2009,0000,10.85000,10.85000,10.60000,10.75000,68000
12/23/2009,0000,10.75000,11.15000,10.50000,10.90000,361000
12/25/2009,0000,10.90000,10.90000,10.75000,10.75000,84000
04/02/2007,0000,10.90000,10.90000,10.75000,10.85000,123000
04/03/2007,0000,10.90000,11.00000,10.80000,11.00000,138000
04/04/2007,0000,11.00000,11.60000,11.00000,11.35000,422000
04/09/2007,0000,11.80000,11.90000,11.60000,11.75000,585000
04/10/2007,0000,11.80000,11.90000,11.35000,11.65000,432000
04/11/2007,0000,11.80000,11.80000,11.50000,11.65000,263000
04/12/2007,0000,11.65000,11.80000,11.60000,11.70000,165000
04/13/2007,0000,11.70000,12.10000,11.70000,12.00000,736000
04/16/2007,0000,12.40000,12.40000,12.10000,12.15000,263000
04/17/2007,0000,12.15000,12.15000,11.50000,11.80000,293000
04/18/2007,0000,11.80000,11.80000,11.55000,11.60000,181000
04/19/2007,0000,11.70000,11.75000,11.60000,11.60000,280000
04/20/2007,0000,11.70000,11.70000,11.50000,11.50000,272000
04/23/2007,0000,11.65000,11.70000,11.55000,11.70000,185000
04/24/2007,0000,11.85000,11.85000,11.60000,11.70000,78000
04/25/2007,0000,11.70000,11.80000,11.60000,11.60000,127000
04/26/2007,0000,11.60000,11.60000,11.40000,11.50000,78000
04/27/2007,0000,11.45000,11.60000,11.40000,11.40000,72000
04/30/2007,0000,11.40000,11.40000,11.00000,11.00000,90000
05/02/2007,0000,11.00000,11.15000,10.95000,10.95000,171000
05/03/2007,0000,11.10000,11.10000,10.75000,10.80000,108000
05/04/2007,0000,10.80000,11.05000,10.80000,10.90000,197000
05/07/2007,0000,11.10000,11.20000,10.90000,11.00000,65000
05/08/2007,0000,11.00000,11.00000,11.00000,11.00000,16000
05/09/2007,0000,10.85000,11.00000,10.80000,10.95000,65000
05/10/2007,0000,10.95000,10.95000,10.85000,10.95000,37000
05/11/2007,0000,10.80000,11.00000,10.80000,11.00000,76000
05/14/2007,0000,10.65000,10.90000,10.65000,10.90000,33000
05/15/2007,0000,10.70000,10.80000,10.70000,10.75000,67000
05/16/2007,0000,10.70000,10.85000,10.70000,10.85000,88000
05/17/2007,0000,10.85000,10.85000,10.75000,10.75000,52000
05/18/2007,0000,10.80000,10.90000,10.80000,10.90000,112000
05/21/2007,0000,10.70000,11.00000,10.70000,11.00000,53000
05/22/2007,0000,11.00000,11.00000,10.85000,11.00000,47000
05/23/2007,0000,11.00000,11.00000,10.75000,10.85000,28000
05/24/2007,0000,10.85000,10.95000,10.85000,10.90000,30000
05/25/2007,0000,10.75000,10.95000,10.75000,10.95000,12000
05/28/2007,0000,11.00000,11.00000,10.80000,11.00000,17000
05/29/2007,0000,11.00000,11.00000,10.80000,10.80000,58000
05/30/2007,0000,10.70000,10.85000,10.70000,10.85000,72000
05/31/2007,0000,10.70000,10.85000,10.70000,10.75000,35000
06/01/2007,0000,10.85000,11.20000,10.85000,11.00000,267000
06/04/2007,0000,11.00000,11.10000,11.00000,11.10000,24000
06/05/2007,0000,10.90000,10.95000,10.80000,10.85000,71000
06/06/2007,0000,10.80000,11.00000,10.75000,10.95000,128000
06/07/2007,0000,10.95000,10.95000,10.80000,10.90000,4000
06/08/2007,0000,10.95000,11.00000,10.85000,11.00000,36000
06/11/2007,0000,11.05000,11.10000,10.75000,10.80000,76000
06/12/2007,0000,10.90000,10.95000,10.80000,10.90000,32000
06/13/2007,0000,10.95000,11.00000,10.85000,10.85000,51000
06/14/2007,0000,10.80000,10.85000,10.80000,10.85000,82000
06/15/2007,0000,10.90000,10.95000,10.80000,10.80000,61000
06/20/2007,0000,10.90000,10.90000,10.80000,10.90000,107000
06/21/2007,0000,10.95000,10.95000,10.80000,10.80000,48000
06/22/2007,0000,10.90000,11.00000,10.85000,10.85000,185000
06/25/2007,0000,11.00000,11.70000,11.00000,11.65000,1001000
06/26/2007,0000,11.60000,11.60000,11.30000,11.30000,214000
06/27/2007,0000,11.40000,11.50000,11.30000,11.45000,146000
06/28/2007,0000,11.50000,11.80000,11.50000,11.55000,448000
06/29/2007,0000,11.65000,11.95000,11.55000,11.75000,816000
07/02/2007,0000,11.75000,11.85000,11.65000,11.75000,142000
07/03/2007,0000,11.75000,12.10000,11.70000,11.95000,727000
07/04/2007,0000,11.95000,12.10000,11.90000,11.90000,797000
07/05/2007,0000,12.05000,12.10000,11.85000,11.95000,541000
07/06/2007,0000,12.00000,12.20000,11.95000,12.05000,433000
07/09/2007,0000,12.10000,12.85000,12.00000,12.85000,3336000
07/10/2007,0000,12.95000,13.25000,12.80000,13.15000,1763000
07/11/2007,0000,13.15000,13.20000,12.85000,12.95000,367000
07/12/2007,0000,13.00000,13.80000,13.00000,13.30000,2382000
07/13/2007,0000,13.80000,13.90000,13.35000,13.60000,751000
07/16/2007,0000,13.70000,13.75000,13.40000,13.60000,617000
07/17/2007,0000,13.70000,13.90000,13.35000,13.60000,2402000
07/18/2007,0000,13.85000,14.20000,13.60000,14.10000,2345000
07/19/2007,0000,14.50000,14.50000,13.60000,14.00000,2234000
07/20/2007,0000,13.85000,13.95000,13.55000,13.85000,702000
07/23/2007,0000,13.85000,13.90000,13.50000,13.70000,926000
07/24/2007,0000,13.70000,13.80000,13.55000,13.75000,844000
07/25/2007,0000,13.75000,13.75000,13.55000,13.65000,653000
07/26/2007,0000,13.40000,13.40000,12.80000,12.80000,847000
07/27/2007,0000,12.55000,12.80000,12.15000,12.45000,286000
07/30/2007,0000,12.30000,12.55000,12.15000,12.55000,526000
07/31/2007,0000,12.60000,12.85000,12.60000,12.70000,386000
08/01/2007,0000,12.80000,12.80000,12.50000,12.75000,457000
08/02/2007,0000,12.75000,12.75000,12.40000,12.70000,580000
08/03/2007,0000,12.80000,12.80000,12.60000,12.70000,142000
08/06/2007,0000,12.60000,12.70000,12.45000,12.65000,107000
08/07/2007,0000,12.70000,13.00000,12.65000,12.95000,201000
08/08/2007,0000,12.95000,13.15000,12.95000,13.10000,362000
08/09/2007,0000,13.25000,13.25000,13.00000,13.10000,129000
08/10/2007,0000,12.90000,13.10000,12.70000,13.00000,145000
08/13/2007,0000,13.10000,13.10000,12.95000,12.95000,169000
08/14/2007,0000,12.90000,13.50000,12.80000,13.15000,306000
08/15/2007,0000,13.15000,13.15000,12.45000,12.75000,290000
08/16/2007,0000,12.50000,12.65000,11.90000,11.90000,563000
08/17/2007,0000,11.95000,11.95000,11.50000,11.90000,290000
08/20/2007,0000,11.90000,12.35000,11.90000,12.35000,133000
08/21/2007,0000,12.00000,12.30000,11.85000,12.30000,45000
08/22/2007,0000,12.30000,12.30000,11.90000,12.05000,59000
08/23/2007,0000,12.20000,12.30000,12.20000,12.20000,113000
08/24/2007,0000,12.20000,12.25000,12.05000,12.25000,239000
08/27/2007,0000,12.50000,12.50000,12.25000,12.30000,84000
08/28/2007,0000,12.25000,12.50000,12.05000,12.35000,79000
08/29/2007,0000,12.10000,12.35000,12.00000,12.05000,128000
08/30/2007,0000,12.10000,12.85000,12.10000,12.65000,493000
08/31/2007,0000,12.70000,13.15000,12.65000,13.00000,484000
09/03/2007,0000,13.50000,13.50000,12.80000,13.00000,274000
09/04/2007,0000,12.90000,12.90000,12.60000,12.80000,156000
09/05/2007,0000,12.90000,13.60000,12.90000,13.10000,799000
09/06/2007,0000,13.10000,13.15000,12.90000,13.10000,99000
09/07/2007,0000,13.20000,13.20000,12.95000,13.10000,72000
09/10/2007,0000,13.00000,13.30000,12.95000,13.20000,184000
09/11/2007,0000,13.30000,13.45000,13.25000,13.40000,414000
09/12/2007,0000,13.70000,13.70000,13.10000,13.15000,290000
09/13/2007,0000,13.30000,13.30000,13.05000,13.25000,142000
09/14/2007,0000,13.05000,13.60000,13.05000,13.30000,1119000
09/17/2007,0000,13.30000,13.30000,12.40000,12.70000,1386000
09/19/2007,0000,12.70000,12.90000,12.55000,12.55000,313000
09/20/2007,0000,12.55000,12.70000,12.40000,12.40000,170000
09/21/2007,0000,12.60000,12.60000,12.40000,12.60000,108000
09/26/2007,0000,12.70000,13.10000,12.70000,13.00000,383000
09/27/2007,0000,13.10000,13.30000,12.90000,13.10000,116000
09/28/2007,0000,13.10000,13.45000,13.10000,13.20000,396000
10/01/2007,0000,13.30000,13.55000,13.25000,13.30000,655000
10/02/2007,0000,13.40000,13.50000,13.00000,13.25000,645000
10/03/2007,0000,13.25000,13.30000,13.00000,13.05000,380000
10/04/2007,0000,13.05000,13.10000,12.85000,13.10000,282000
10/05/2007,0000,13.30000,13.30000,13.00000,13.20000,74000
10/08/2007,0000,13.25000,13.25000,13.00000,13.20000,73000
10/09/2007,0000,13.00000,13.10000,12.65000,12.70000,186000
10/11/2007,0000,12.50000,12.85000,12.50000,12.60000,83000
10/12/2007,0000,12.50000,12.80000,12.50000,12.50000,245000
10/15/2007,0000,12.50000,12.90000,12.30000,12.90000,201000
10/16/2007,0000,12.40000,12.80000,12.40000,12.80000,123000
10/17/2007,0000,12.50000,12.75000,12.50000,12.75000,34000
10/18/2007,0000,12.75000,12.75000,12.40000,12.75000,42000
10/19/2007,0000,12.50000,12.75000,12.50000,12.75000,23000
10/22/2007,0000,12.40000,12.70000,12.40000,12.65000,93000
10/23/2007,0000,12.65000,12.80000,12.55000,12.70000,29000
10/24/2007,0000,12.70000,12.70000,12.55000,12.70000,72000
10/25/2007,0000,12.55000,12.85000,12.55000,12.85000,56000
10/26/2007,0000,12.85000,13.00000,12.60000,12.60000,44000
10/29/2007,0000,12.60000,12.75000,12.60000,12.75000,120000
10/30/2007,0000,12.80000,12.85000,12.55000,12.65000,73000
10/31/2007,0000,12.75000,12.80000,12.60000,12.60000,69000
11/01/2007,0000,12.60000,12.60000,12.20000,12.60000,125000
11/02/2007,0000,12.20000,12.60000,12.20000,12.20000,87000
11/05/2007,0000,12.30000,12.55000,12.00000,12.30000,166000
11/06/2007,0000,12.25000,12.35000,12.15000,12.35000,21000
11/07/2007,0000,12.30000,12.30000,12.15000,12.25000,10000
11/08/2007,0000,11.85000,12.20000,11.80000,11.85000,98000
11/09/2007,0000,11.60000,11.80000,11.60000,11.80000,59000
11/12/2007,0000,11.75000,12.20000,11.25000,12.20000,341000
11/13/2007,0000,12.15000,12.20000,11.85000,12.20000,91000
11/14/2007,0000,12.00000,12.20000,11.90000,12.15000,120000
11/15/2007,0000,12.15000,12.20000,12.00000,12.20000,114000
11/16/2007,0000,12.00000,12.00000,11.90000,12.00000,29000
11/19/2007,0000,11.95000,12.10000,11.80000,12.00000,84000
11/20/2007,0000,11.25000,12.10000,11.25000,12.00000,41000
11/21/2007,0000,11.80000,11.90000,11.45000,11.90000,57000
11/22/2007,0000,11.40000,12.05000,11.40000,11.85000,207000
11/23/2007,0000,12.10000,12.10000,11.70000,11.90000,31000
11/26/2007,0000,11.70000,12.50000,11.65000,12.25000,63000
11/27/2007,0000,11.80000,12.00000,11.75000,12.00000,27000
11/28/2007,0000,11.85000,11.85000,11.70000,11.70000,60000
11/29/2007,0000,11.85000,11.85000,11.75000,11.85000,159000
11/30/2007,0000,11.90000,12.00000,11.80000,12.00000,93000
12/03/2007,0000,12.05000,12.05000,11.70000,11.95000,26000
12/04/2007,0000,12.10000,12.25000,11.90000,12.00000,195000
12/05/2007,0000,11.85000,12.00000,11.85000,12.00000,15000
12/06/2007,0000,12.00000,12.10000,11.90000,12.00000,88000
12/07/2007,0000,11.90000,12.00000,11.85000,12.00000,54000
12/10/2007,0000,12.00000,12.10000,11.90000,12.00000,183000
12/11/2007,0000,12.00000,12.00000,11.85000,11.95000,13000
12/12/2007,0000,11.80000,11.80000,11.55000,11.80000,14000
12/13/2007,0000,11.80000,11.80000,11.45000,11.80000,44000
12/14/2007,0000,11.70000,11.80000,11.30000,11.80000,34000
12/17/2007,0000,11.45000,11.45000,11.15000,11.15000,59000
12/18/2007,0000,11.00000,11.00000,10.45000,10.90000,235000
12/19/2007,0000,10.80000,11.30000,10.80000,11.25000,50000
12/20/2007,0000,11.50000,11.50000,10.85000,11.20000,83000
12/21/2007,0000,11.00000,11.20000,11.00000,11.15000,67000
12/24/2007,0000,11.80000,11.80000,11.15000,11.40000,34000
12/25/2007,0000,11.70000,11.70000,11.30000,11.40000,22000
12/26/2007,0000,11.25000,11.40000,11.25000,11.40000,43000
12/27/2007,0000,11.60000,11.60000,11.40000,11.60000,52000
12/28/2007,0000,11.40000,11.60000,11.40000,11.60000,37000
12/31/2007,0000,11.50000,12.40000,11.50000,11.90000,78000
01/02/2008,0000,12.00000,12.00000,11.70000,11.90000,50000
01/03/2008,0000,11.65000,12.00000,11.65000,11.95000,16000
01/04/2008,0000,11.95000,11.95000,11.65000,11.85000,93000
01/07/2008,0000,11.80000,11.90000,11.40000,11.80000,38000
01/08/2008,0000,11.65000,11.75000,11.55000,11.75000,37000
01/09/2008,0000,11.50000,11.60000,11.40000,11.60000,97000
01/10/2008,0000,11.60000,11.60000,11.40000,11.40000,88000
01/11/2008,0000,11.15000,11.55000,11.15000,11.55000,14000
01/14/2008,0000,11.60000,11.70000,11.50000,11.70000,36000
01/15/2008,0000,11.70000,11.95000,11.50000,11.80000,171000
01/16/2008,0000,11.95000,11.95000,11.55000,11.75000,30000
01/17/2008,0000,11.80000,11.80000,11.50000,11.70000,94000
01/18/2008,0000,11.50000,11.65000,11.30000,11.65000,45000
01/21/2008,0000,11.70000,11.75000,11.50000,11.50000,4000
01/22/2008,0000,10.90000,11.30000,10.70000,11.30000,198000
01/23/2008,0000,11.30000,11.30000,10.65000,11.10000,51000
01/24/2008,0000,11.35000,11.35000,11.10000,11.10000,6000
01/25/2008,0000,11.10000,11.40000,11.05000,11.40000,53000
01/28/2008,0000,11.20000,11.20000,11.05000,11.20000,7000
01/29/2008,0000,11.20000,11.20000,11.15000,11.15000,32000
01/30/2008,0000,11.20000,11.50000,10.95000,11.30000,19000
01/31/2008,0000,11.30000,11.30000,11.00000,11.20000,13000
02/01/2008,0000,10.80000,11.60000,10.80000,11.35000,35000
02/12/2008,0000,11.50000,11.50000,11.00000,11.35000,24000
02/13/2008,0000,11.45000,11.50000,11.20000,11.50000,44000
02/14/2008,0000,11.50000,11.70000,11.20000,11.45000,179000
02/15/2008,0000,11.45000,11.45000,11.25000,11.35000,64000
02/18/2008,0000,11.40000,11.45000,11.15000,11.40000,40000
02/19/2008,0000,11.50000,11.50000,11.40000,11.50000,50000
02/20/2008,0000,11.50000,11.50000,11.45000,11.50000,23000
02/21/2008,0000,11.50000,11.55000,11.35000,11.55000,73000
02/22/2008,0000,11.40000,11.70000,11.40000,11.70000,150000
02/25/2008,0000,11.70000,11.85000,11.60000,11.85000,124000
02/26/2008,0000,12.00000,12.10000,11.60000,11.90000,70000
02/27/2008,0000,11.90000,11.95000,11.70000,11.90000,41000
02/29/2008,0000,11.90000,12.00000,11.60000,11.90000,84000
03/03/2008,0000,11.60000,11.75000,11.50000,11.75000,31000
03/04/2008,0000,11.75000,11.95000,11.40000,11.80000,81000
03/05/2008,0000,11.85000,12.00000,11.80000,12.00000,130000
03/06/2008,0000,12.20000,12.30000,11.85000,12.10000,282000
03/07/2008,0000,12.00000,12.00000,11.85000,11.90000,84000
03/10/2008,0000,11.90000,11.90000,11.55000,11.65000,147000
03/11/2008,0000,11.65000,11.70000,11.50000,11.70000,118000
03/12/2008,0000,11.95000,11.95000,11.60000,11.80000,109000
03/13/2008,0000,11.80000,11.80000,11.55000,11.70000,97000
03/14/2008,0000,11.75000,11.80000,11.60000,11.70000,97000
03/17/2008,0000,11.50000,11.70000,11.40000,11.70000,26000
03/18/2008,0000,11.60000,11.90000,11.50000,11.90000,208000
03/19/2008,0000,12.00000,12.00000,11.75000,11.90000,128000
03/20/2008,0000,11.80000,11.90000,11.45000,11.90000,76000
03/21/2008,0000,12.40000,12.40000,11.80000,12.00000,245000
03/24/2008,0000,11.20000,12.80000,11.20000,12.15000,351000
03/25/2008,0000,12.15000,12.50000,11.95000,12.40000,210000
03/26/2008,0000,12.40000,12.45000,12.00000,12.20000,166000
03/27/2008,0000,12.15000,12.15000,11.95000,12.15000,65000
03/28/2008,0000,12.15000,12.20000,11.90000,12.20000,37000
03/31/2008,0000,11.90000,12.15000,11.90000,12.15000,16000
04/01/2008,0000,12.00000,12.05000,11.70000,12.05000,89000
04/02/2008,0000,12.00000,12.05000,11.80000,12.05000,86000
04/03/2008,0000,12.40000,12.40000,11.90000,12.00000,24000
04/07/2008,0000,12.00000,12.10000,12.00000,12.10000,11000
04/08/2008,0000,11.70000,12.00000,11.70000,11.70000,11700
04/09/2008,0000,11.80000,12.05000,11.75000,11.75000,53000
04/10/2008,0000,11.75000,11.95000,11.75000,11.90000,19000
04/11/2008,0000,11.90000,12.00000,11.75000,12.00000,155000
04/14/2008,0000,12.00000,12.00000,11.70000,12.00000,133000
04/15/2008,0000,12.00000,12.20000,11.90000,12.00000,281000
04/16/2008,0000,12.05000,12.20000,11.85000,12.00000,489000
04/17/2008,0000,12.20000,12.20000,11.90000,12.00000,233000
04/18/2008,0000,12.10000,12.15000,12.00000,12.15000,255000
04/21/2008,0000,12.20000,12.35000,12.00000,12.00000,185000
04/22/2008,0000,12.10000,12.15000,11.90000,12.05000,65000
04/23/2008,0000,12.10000,12.15000,12.00000,12.10000,235000
04/24/2008,0000,12.05000,12.15000,11.95000,12.10000,78000
04/25/2008,0000,12.10000,12.10000,11.85000,12.00000,44000
04/28/2008,0000,12.00000,12.00000,11.90000,11.95000,56000
04/29/2008,0000,11.90000,11.95000,11.65000,11.80000,95000
04/30/2008,0000,11.65000,11.90000,11.65000,11.80000,37000
05/02/2008,0000,11.80000,11.95000,11.75000,11.90000,253000
05/05/2008,0000,11.95000,11.95000,11.75000,11.80000,88000
05/06/2008,0000,11.85000,11.85000,11.75000,11.85000,21000
05/07/2008,0000,12.00000,12.00000,11.85000,11.95000,12000
05/08/2008,0000,11.90000,11.90000,11.70000,11.80000,63000
05/09/2008,0000,11.95000,11.95000,11.75000,11.80000,57000
05/12/2008,0000,11.95000,12.15000,11.85000,12.10000,135000
05/13/2008,0000,12.15000,12.30000,12.10000,12.20000,226000
05/14/2008,0000,12.35000,12.35000,12.00000,12.20000,56000
05/15/2008,0000,12.20000,12.20000,12.00000,12.20000,199000
05/16/2008,0000,12.20000,12.45000,12.10000,12.45000,301000
05/19/2008,0000,13.00000,13.00000,12.50000,12.70000,369000
05/20/2008,0000,12.80000,12.90000,12.20000,12.55000,291000
05/21/2008,0000,12.55000,12.65000,12.35000,12.60000,89000
05/22/2008,0000,12.40000,12.60000,12.30000,12.60000,112000
05/23/2008,0000,12.60000,12.70000,12.35000,12.50000,83000
05/26/2008,0000,12.50000,12.50000,12.20000,12.40000,16000
05/27/2008,0000,12.20000,12.40000,12.20000,12.40000,36000
05/28/2008,0000,12.40000,12.40000,11.95000,12.25000,101000
05/29/2008,0000,12.20000,12.20000,12.00000,12.15000,70000
05/30/2008,0000,12.15000,12.20000,11.80000,12.20000,93000
06/02/2008,0000,12.20000,12.20000,11.90000,12.20000,139000
06/03/2008,0000,11.95000,12.00000,11.80000,12.00000,92000
06/04/2008,0000,12.00000,12.10000,11.85000,12.10000,100000
06/05/2008,0000,11.90000,12.10000,11.70000,12.10000,297000
06/06/2008,0000,12.05000,12.05000,11.90000,11.90000,20000
06/10/2008,0000,11.70000,11.75000,11.45000,11.55000,158000
06/11/2008,0000,11.55000,11.55000,11.25000,11.25000,41000
06/12/2008,0000,11.20000,11.20000,10.90000,11.05000,92000
06/13/2008,0000,11.00000,11.00000,11.00000,11.00000,10000
06/16/2008,0000,11.05000,11.35000,11.00000,11.30000,77000
06/17/2008,0000,11.40000,11.40000,11.40000,11.40000,2000
06/18/2008,0000,11.20000,11.20000,11.20000,11.20000,40000
06/19/2008,0000,10.90000,11.10000,10.80000,11.10000,11000
06/20/2008,0000,10.80000,10.80000,10.75000,10.75000,32000
06/23/2008,0000,10.80000,10.90000,10.75000,10.90000,23000
06/24/2008,0000,10.75000,10.90000,10.75000,10.90000,10000
06/25/2008,0000,11.30000,11.30000,11.05000,11.10000,12000
06/26/2008,0000,10.95000,11.20000,10.95000,10.95000,12000
06/27/2008,0000,10.75000,11.05000,10.55000,10.95000,143000
06/30/2008,0000,10.60000,10.65000,10.20000,10.30000,62000
07/01/2008,0000,10.30000,10.30000,10.10000,10.10000,94000
07/02/2008,0000,10.20000,10.25000,10.20000,10.25000,7000
07/03/2008,0000,10.05000,10.70000,9.97000,10.70000,163000
07/04/2008,0000,10.20000,10.45000,10.20000,10.20000,163000
07/07/2008,0000,10.20000,10.60000,10.20000,10.60000,26000
07/08/2008,0000,10.30000,10.50000,10.00000,10.00000,44000
07/09/2008,0000,10.20000,10.30000,10.05000,10.05000,21000
07/10/2008,0000,9.98000,10.10000,9.91000,10.00000,56000
07/11/2008,0000,10.15000,10.45000,10.15000,10.25000,20000
07/14/2008,0000,10.05000,10.25000,10.05000,10.25000,6000
07/15/2008,0000,9.98000,10.00000,9.69000,9.80000,35000
07/16/2008,0000,9.12000,9.80000,9.12000,9.17000,307000
07/17/2008,0000,9.17000,9.40000,9.17000,9.21000,142000
07/18/2008,0000,9.21000,9.33000,8.80000,8.80000,146000
07/21/2008,0000,8.80000,9.18000,8.80000,9.10000,51000
07/22/2008,0000,8.98000,9.27000,8.98000,9.27000,56000
07/23/2008,0000,9.27000,9.75000,9.27000,9.60000,63000
07/24/2008,0000,9.70000,9.70000,9.40000,9.51000,95000
07/25/2008,0000,9.40000,9.50000,9.26000,9.50000,43000
07/29/2008,0000,9.30000,9.38000,9.13000,9.38000,28000
07/30/2008,0000,9.38000,9.38000,9.28000,9.37000,26000
07/31/2008,0000,9.31000,9.38000,9.30000,9.38000,42000
08/01/2008,0000,9.24000,9.40000,9.24000,9.38000,139000
08/04/2008,0000,9.34000,9.49000,9.34000,9.45000,37000
08/05/2008,0000,9.49000,9.98000,9.24000,9.98000,81000
08/06/2008,0000,9.98000,9.98000,9.55000,9.60000,20000
08/07/2008,0000,9.53000,9.70000,9.40000,9.70000,61000
08/08/2008,0000,9.69000,9.75000,9.62000,9.72000,37000
08/11/2008,0000,9.75000,9.89000,9.75000,9.89000,20000
08/12/2008,0000,9.73000,9.99000,9.73000,9.99000,16000
08/13/2008,0000,9.88000,10.10000,9.88000,10.10000,35000
08/14/2008,0000,10.00000,10.10000,9.99000,10.00000,42000
08/15/2008,0000,10.00000,10.00000,9.72000,9.88000,61000
08/18/2008,0000,9.88000,9.88000,9.51000,9.68000,43000
08/19/2008,0000,9.35000,9.68000,9.35000,9.65000,28000
08/20/2008,0000,9.44000,9.50000,9.04000,9.50000,58000
08/21/2008,0000,9.32000,9.47000,9.25000,9.46000,39000
08/22/2008,0000,9.30000,9.42000,9.30000,9.31000,6000
08/25/2008,0000,9.40000,9.45000,9.40000,9.45000,37000
08/26/2008,0000,9.43000,9.60000,9.40000,9.60000,15000
08/27/2008,0000,9.60000,9.70000,9.48000,9.70000,14000
08/28/2008,0000,9.66000,9.75000,9.66000,9.74000,208000
08/29/2008,0000,9.80000,9.80000,9.75000,9.79000,62000
09/01/2008,0000,9.81000,10.00000,9.81000,9.81000,143000
09/02/2008,0000,9.85000,9.88000,9.75000,9.75000,275000
09/03/2008,0000,9.73000,9.73000,9.55000,9.56000,101000
09/04/2008,0000,9.56000,9.88000,9.30000,9.50000,227000
09/05/2008,0000,9.50000,9.55000,9.02000,9.55000,17000
09/08/2008,0000,9.65000,9.80000,9.60000,9.80000,28000
09/09/2008,0000,9.90000,9.90000,9.22000,9.69000,86000
09/10/2008,0000,8.94000,8.98000,8.37000,8.98000,58000
09/11/2008,0000,8.71000,8.87000,8.38000,8.83000,63000
09/12/2008,0000,8.58000,8.78000,8.58000,8.78000,28000
09/15/2008,0000,8.52000,8.78000,8.31000,8.78000,43000
09/16/2008,0000,8.33000,8.33000,8.17000,8.17000,359000
09/17/2008,0000,7.66000,8.17000,7.66000,8.05000,125000
09/18/2008,0000,7.52000,7.87000,7.50000,7.87000,395000
09/19/2008,0000,7.87000,8.10000,7.87000,8.09000,43000
09/22/2008,0000,7.53000,7.98000,7.53000,7.96000,39000
09/23/2008,0000,7.76000,7.96000,7.74000,7.96000,59000
09/24/2008,0000,7.90000,8.18000,7.90000,8.00000,48000
09/25/2008,0000,8.06000,8.18000,8.00000,8.05000,90000
09/26/2008,0000,8.10000,8.16000,7.86000,8.05000,46000
09/30/2008,0000,7.49000,7.75000,7.49000,7.70000,28000
10/01/2008,0000,7.70000,7.70000,7.55000,7.70000,22000
10/02/2008,0000,7.71000,7.71000,7.50000,7.70000,17000
10/03/2008,0000,7.67000,7.69000,7.50000,7.69000,18000
10/06/2008,0000,7.55000,7.68000,7.50000,7.65000,83000
10/07/2008,0000,7.51000,7.65000,7.50000,7.65000,46000
10/08/2008,0000,7.65000,7.65000,7.30000,7.64000,65000
10/09/2008,0000,7.60000,7.60000,7.60000,7.60000,3000
10/13/2008,0000,7.34000,7.60000,7.34000,7.50000,70000
10/14/2008,0000,7.48000,7.80000,7.46000,7.80000,16000
10/15/2008,0000,7.54000,7.69000,7.54000,7.69000,13000
10/16/2008,0000,7.43000,7.65000,7.43000,7.65000,19000
10/17/2008,0000,7.50000,7.65000,7.45000,7.65000,6000
10/20/2008,0000,7.43000,7.50000,7.39000,7.50000,74000
10/21/2008,0000,7.52000,7.58000,7.50000,7.58000,22000
10/22/2008,0000,7.99000,7.99000,7.53000,7.53000,7000
10/23/2008,0000,7.40000,7.74000,7.36000,7.74000,75000
10/24/2008,0000,7.99000,7.99000,7.99000,7.99000,20000
10/27/2008,0000,7.46000,8.50000,7.44000,8.50000,130000
10/28/2008,0000,8.00000,8.30000,7.91000,8.00000,65000
10/29/2008,0000,8.20000,8.30000,8.01000,8.20000,147000
10/30/2008,0000,8.10000,8.28000,8.10000,8.24000,55000
10/31/2008,0000,8.24000,8.24000,8.10000,8.19000,100000
11/03/2008,0000,8.24000,8.24000,8.14000,8.24000,16000
11/04/2008,0000,8.14000,8.23000,8.13000,8.23000,3000
11/05/2008,0000,8.22000,8.24000,8.10000,8.22000,30000
11/06/2008,0000,8.03000,8.03000,8.00000,8.00000,10000
11/07/2008,0000,7.95000,8.16000,7.93000,8.16000,47000
11/10/2008,0000,8.14000,8.14000,8.12000,8.12000,6000
11/12/2008,0000,7.99000,8.10000,7.80000,8.10000,36000
11/13/2008,0000,7.80000,7.97000,7.80000,7.97000,14000
11/14/2008,0000,7.80000,7.97000,7.80000,7.97000,7000
11/17/2008,0000,7.90000,7.90000,7.90000,7.90000,2000
11/18/2008,0000,7.90000,7.90000,7.75000,7.88000,9000
11/19/2008,0000,7.76000,7.76000,7.52000,7.75000,31000
11/20/2008,0000,7.22000,8.20000,7.22000,8.20000,58000
11/21/2008,0000,7.63000,7.79000,7.63000,7.76000,92000
11/24/2008,0000,7.50000,7.74000,7.50000,7.74000,14000
11/25/2008,0000,8.25000,8.25000,8.25000,8.25000,1000
11/26/2008,0000,8.35000,8.35000,8.35000,8.35000,1000
11/27/2008,0000,8.20000,8.20000,8.20000,8.20000,4000
11/28/2008,0000,8.29000,8.29000,8.28000,8.28000,11000
12/01/2008,0000,8.05000,8.06000,8.05000,8.06000,3000
12/02/2008,0000,8.20000,8.44000,8.20000,8.20000,10000
12/03/2008,0000,8.60000,8.60000,8.10000,8.20000,13000
12/04/2008,0000,8.35000,8.35000,8.11000,8.11000,14000
12/05/2008,0000,8.15000,8.15000,8.15000,8.15000,1000
12/08/2008,0000,7.75000,8.09000,7.75000,8.09000,11000
12/09/2008,0000,8.09000,8.10000,8.09000,8.10000,8000
12/10/2008,0000,8.10000,8.16000,8.10000,8.16000,20000
12/11/2008,0000,8.30000,8.30000,8.17000,8.17000,6000
12/12/2008,0000,8.10000,8.10000,7.84000,8.00000,9000
12/15/2008,0000,7.99000,7.99000,7.99000,7.99000,3000
12/16/2008,0000,7.91000,7.96000,7.75000,7.96000,25000
12/17/2008,0000,7.80000,7.95000,7.80000,7.95000,12000
12/18/2008,0000,7.82000,7.91000,7.80000,7.91000,50000
12/19/2008,0000,7.80000,7.80000,7.80000,7.80000,6000
12/22/2008,0000,8.00000,8.00000,7.65000,7.80000,17000
12/23/2008,0000,7.65000,7.84000,7.65000,7.84000,6000
12/25/2008,0000,7.57000,7.87000,7.57000,7.87000,6000
12/26/2008,0000,8.19000,8.19000,8.00000,8.03000,8000
12/29/2008,0000,8.13000,8.13000,8.13000,8.13000,3000
12/30/2008,0000,7.85000,7.85000,7.85000,7.85000,7000
12/31/2008,0000,8.03000,8.03000,7.81000,7.81000,4000
01/05/2009,0000,8.03000,8.03000,8.03000,8.03000,1000
01/06/2009,0000,7.85000,7.85000,7.55000,7.55000,100000
01/07/2009,0000,7.70000,7.77000,7.60000,7.70000,71000
01/08/2009,0000,7.60000,7.66000,7.60000,7.66000,13000
01/09/2009,0000,7.60000,7.66000,7.51000,7.66000,60000
01/12/2009,0000,7.63000,7.67000,7.46000,7.60000,16000
01/13/2009,0000,7.60000,7.60000,7.60000,7.60000,4000
01/14/2009,0000,7.60000,7.67000,7.60000,7.67000,5000
01/15/2009,0000,7.40000,7.80000,7.40000,7.80000,76000
01/16/2009,0000,7.74000,7.80000,7.55000,7.55000,11000
01/19/2009,0000,7.55000,7.80000,7.55000,7.55000,200
01/20/2009,0000,8.00000,8.00000,7.89000,7.95000,41000
01/21/2009,0000,7.90000,7.90000,7.90000,7.90000,1000
02/02/2009,0000,7.95000,8.37000,7.62000,7.90000,21000
02/03/2009,0000,7.65000,7.66000,7.65000,7.66000,3000
02/04/2009,0000,7.78000,7.79000,7.67000,7.67000,13000
02/05/2009,0000,7.62000,7.66000,7.62000,7.66000,4000
02/06/2009,0000,8.07000,8.18000,7.74000,7.74000,16000
02/09/2009,0000,8.10000,8.10000,7.99000,8.05000,14000
02/10/2009,0000,7.76000,7.80000,7.76000,7.80000,13000
02/11/2009,0000,7.80000,7.97000,7.78000,7.97000,4000
02/12/2009,0000,8.29000,8.29000,7.90000,8.04000,7000
02/13/2009,0000,7.72000,7.98000,7.72000,7.98000,5000
02/17/2009,0000,7.77000,8.08000,7.77000,8.08000,5000
02/18/2009,0000,8.00000,8.06000,8.00000,8.06000,5000
02/19/2009,0000,7.82000,8.03000,7.72000,7.78000,9000
02/20/2009,0000,7.78000,7.85000,7.78000,7.80000,19000
02/23/2009,0000,7.81000,7.81000,7.81000,7.81000,7000
02/24/2009,0000,7.52000,7.82000,7.52000,7.82000,11000
02/25/2009,0000,7.78000,7.79000,7.78000,7.79000,3000
02/26/2009,0000,7.65000,7.78000,7.65000,7.78000,5000
02/27/2009,0000,7.82000,7.82000,7.82000,7.82000,1000
03/02/2009,0000,7.82000,7.82000,7.55000,7.78000,26000
03/03/2009,0000,7.71000,7.97000,7.71000,7.97000,10000
03/04/2009,0000,7.56000,7.92000,7.56000,7.92000,5000
03/05/2009,0000,7.92000,7.93000,7.90000,7.92000,5000
03/06/2009,0000,7.65000,7.91000,7.65000,7.80000,16000
03/09/2009,0000,7.80000,7.80000,7.70000,7.70000,3000
03/10/2009,0000,7.61000,7.90000,7.61000,7.90000,16000
03/11/2009,0000,7.90000,7.90000,7.81000,7.82000,6000
03/12/2009,0000,7.86000,7.86000,7.82000,7.82000,15000
03/13/2009,0000,7.83000,7.90000,7.83000,7.90000,17000
03/16/2009,0000,8.00000,8.05000,7.90000,7.91000,46000
03/17/2009,0000,7.92000,8.10000,7.92000,8.07000,250000
03/18/2009,0000,8.11000,8.12000,8.02000,8.11000,134000
03/19/2009,0000,8.15000,8.20000,7.93000,8.10000,48000
03/20/2009,0000,8.10000,8.10000,7.98000,7.98000,17000
03/23/2009,0000,8.09000,8.09000,8.09000,8.09000,1000
03/24/2009,0000,8.20000,8.23000,8.07000,8.23000,138000
03/25/2009,0000,8.20000,8.25000,8.11000,8.25000,63000
03/26/2009,0000,8.25000,8.47000,8.15000,8.47000,229000
03/27/2009,0000,8.41000,8.46000,8.32000,8.35000,47000
03/30/2009,0000,8.35000,8.35000,8.13000,8.34000,79000
03/31/2009,0000,8.33000,8.38000,8.33000,8.34000,41000
04/01/2009,0000,8.39000,8.47000,8.33000,8.44000,70000
04/02/2009,0000,8.50000,8.58000,8.44000,8.55000,176000
04/03/2009,0000,8.60000,8.70000,8.50000,8.64000,116000
04/06/2009,0000,8.67000,8.74000,8.50000,8.52000,113000
04/07/2009,0000,8.50000,8.67000,8.50000,8.60000,81000
04/08/2009,0000,8.65000,8.67000,8.53000,8.55000,78000
04/09/2009,0000,8.67000,9.14000,8.64000,9.14000,251000
04/10/2009,0000,9.70000,9.70000,9.15000,9.30000,234000
04/13/2009,0000,9.20000,9.58000,9.20000,9.58000,237000
04/14/2009,0000,9.45000,9.80000,9.45000,9.77000,286000
04/15/2009,0000,9.40000,9.62000,9.40000,9.62000,23000
04/16/2009,0000,9.62000,9.87000,9.62000,9.74000,218000
04/17/2009,0000,9.60000,9.94000,9.15000,9.50000,217000
04/20/2009,0000,9.20000,9.48000,9.20000,9.44000,38000
04/21/2009,0000,9.20000,9.65000,9.20000,9.65000,48000
04/22/2009,0000,9.63000,9.80000,9.63000,9.78000,45000
04/23/2009,0000,9.70000,9.75000,9.68000,9.75000,45000
04/24/2009,0000,9.80000,9.91000,9.57000,9.87000,145000
04/27/2009,0000,9.90000,9.90000,9.65000,9.65000,27000
04/28/2009,0000,9.55000,9.69000,9.30000,9.30000,81000
04/29/2009,0000,9.30000,9.30000,9.25000,9.28000,95000
04/30/2009,0000,9.49000,9.92000,9.49000,9.92000,258000
05/04/2009,0000,10.05000,10.50000,9.90000,10.20000,369000
05/05/2009,0000,10.40000,10.40000,9.93000,9.93000,208000
05/06/2009,0000,9.86000,10.15000,9.86000,10.05000,170000
05/07/2009,0000,10.05000,10.10000,9.88000,10.00000,85000
05/08/2009,0000,9.99000,10.00000,9.71000,9.71000,79000
05/11/2009,0000,9.98000,10.10000,9.71000,10.05000,68000
05/12/2009,0000,9.98000,9.98000,9.76000,9.76000,32000
05/13/2009,0000,9.75000,9.96000,9.58000,9.77000,124000
05/14/2009,0000,9.50000,9.54000,9.45000,9.45000,133000
05/15/2009,0000,9.45000,9.54000,9.45000,9.53000,213000
05/18/2009,0000,9.52000,9.75000,9.46000,9.65000,42000
05/19/2009,0000,9.79000,9.84000,9.65000,9.79000,57000
05/20/2009,0000,9.20000,9.89000,9.20000,9.80000,109000
05/21/2009,0000,9.80000,9.86000,9.70000,9.81000,191000
05/22/2009,0000,9.85000,9.85000,9.73000,9.73000,86000
05/25/2009,0000,9.93000,10.05000,9.77000,9.77000,47000
05/26/2009,0000,9.89000,10.10000,9.80000,10.00000,113000
05/27/2009,0000,10.00000,10.30000,9.83000,10.30000,89000
06/01/2009,0000,10.25000,10.65000,10.15000,10.50000,102000
06/02/2009,0000,10.30000,10.50000,10.10000,10.10000,76000
06/03/2009,0000,10.15000,10.15000,9.91000,10.05000,8000
06/04/2009,0000,9.91000,10.05000,9.90000,10.05000,29000
06/05/2009,0000,10.00000,10.05000,9.90000,10.05000,119000
06/08/2009,0000,10.05000,10.05000,9.91000,9.91000,17000
06/09/2009,0000,9.86000,9.92000,9.60000,9.88000,76000
06/10/2009,0000,9.85000,9.85000,9.74000,9.74000,5000
06/11/2009,0000,9.82000,10.00000,9.81000,9.99000,45000
06/12/2009,0000,9.85000,9.85000,9.71000,9.71000,49000
06/15/2009,0000,9.88000,9.97000,9.53000,9.53000,63000
06/16/2009,0000,9.50000,9.62000,9.50000,9.59000,26000
06/17/2009,0000,9.59000,9.59000,9.35000,9.37000,34000
06/18/2009,0000,9.48000,9.50000,9.30000,9.30000,39000
06/19/2009,0000,9.46000,9.46000,9.22000,9.22000,52000
06/22/2009,0000,9.25000,9.35000,9.25000,9.35000,23000
06/23/2009,0000,9.20000,9.21000,9.20000,9.20000,11000
06/24/2009,0000,9.25000,9.34000,9.20000,9.23000,17000
06/25/2009,0000,9.43000,9.43000,9.25000,9.30000,24000
06/26/2009,0000,9.43000,9.43000,9.30000,9.35000,7000
06/29/2009,0000,9.30000,9.38000,9.20000,9.20000,13000
06/30/2009,0000,9.20000,9.45000,9.20000,9.21000,92000
07/01/2009,0000,9.21000,9.38000,9.20000,9.35000,37000
07/02/2009,0000,9.40000,9.45000,9.38000,9.40000,242000
07/03/2009,0000,9.39000,9.47000,9.39000,9.45000,206000
07/06/2009,0000,9.50000,9.50000,9.39000,9.39000,15000
07/07/2009,0000,9.40000,9.50000,9.40000,9.50000,61000
07/08/2009,0000,9.52000,9.74000,9.50000,9.55000,79000
07/09/2009,0000,9.70000,9.80000,9.60000,9.72000,82000
07/10/2009,0000,9.72000,9.75000,9.65000,9.70000,33000
07/13/2009,0000,9.62000,9.70000,9.62000,9.63000,271000
07/14/2009,0000,9.90000,9.90000,9.55000,9.74000,45000
07/15/2009,0000,9.40000,9.40000,9.26000,9.27000,459000
07/16/2009,0000,9.30000,9.50000,9.30000,9.40000,138000
07/17/2009,0000,9.41000,9.55000,9.40000,9.50000,83000
07/20/2009,0000,9.50000,9.68000,9.45000,9.67000,80000
07/21/2009,0000,9.61000,9.61000,9.42000,9.57000,29000
07/22/2009,0000,9.55000,9.98000,9.51000,9.75000,47000
07/23/2009,0000,9.60000,9.63000,9.50000,9.63000,31000
07/24/2009,0000,9.66000,9.77000,9.66000,9.69000,14000
07/27/2009,0000,9.75000,9.90000,9.41000,9.90000,262000
07/28/2009,0000,9.90000,10.00000,9.82000,9.97000,228000
07/29/2009,0000,9.97000,10.05000,9.85000,10.00000,46000
07/30/2009,0000,9.98000,9.99000,9.83000,9.98000,40000
07/31/2009,0000,10.00000,10.20000,9.90000,10.10000,116000
08/03/2009,0000,10.10000,10.20000,9.90000,10.15000,113000
08/04/2009,0000,10.10000,10.25000,9.81000,9.81000,125000
08/05/2009,0000,9.89000,10.00000,9.82000,9.96000,29000
08/06/2009,0000,9.80000,9.84000,9.60000,9.71000,38000
08/10/2009,0000,9.71000,9.86000,9.71000,9.85000,21000
08/11/2009,0000,9.70000,9.86000,9.62000,9.86000,17000
08/12/2009,0000,9.77000,9.80000,9.75000,9.80000,20000
08/13/2009,0000,9.83000,10.30000,9.81000,10.25000,157000
08/14/2009,0000,10.15000,10.20000,10.05000,10.20000,32000
08/17/2009,0000,10.20000,10.20000,9.92000,10.00000,50000
08/18/2009,0000,10.00000,10.05000,9.85000,10.00000,20000
08/19/2009,0000,10.05000,10.05000,9.90000,9.90000,16000
08/20/2009,0000,9.60000,9.89000,9.60000,9.89000,30000
08/21/2009,0000,9.89000,9.95000,9.81000,9.95000,14000
08/24/2009,0000,9.95000,9.95000,9.95000,9.95000,5000
08/25/2009,0000,9.85000,9.96000,9.85000,9.96000,10000
08/26/2009,0000,9.82000,10.05000,9.81000,10.00000,120000
08/27/2009,0000,10.20000,10.20000,9.78000,9.98000,10000
08/28/2009,0000,9.98000,10.00000,9.98000,10.00000,11000
08/31/2009,0000,9.98000,9.98000,9.76000,9.78000,42000
09/01/2009,0000,9.75000,9.93000,9.75000,9.93000,95000
09/02/2009,0000,9.88000,9.96000,9.88000,9.96000,14000
09/03/2009,0000,9.75000,9.98000,9.75000,9.98000,47000
09/04/2009,0000,9.98000,10.05000,9.91000,9.99000,20000
09/07/2009,0000,10.05000,10.10000,9.99000,10.05000,26000
09/08/2009,0000,9.98000,10.10000,9.95000,10.10000,96000
09/09/2009,0000,10.20000,10.20000,9.95000,9.95000,192000
09/10/2009,0000,10.20000,10.25000,9.90000,10.00000,76000
09/11/2009,0000,10.00000,10.00000,9.95000,9.99000,59000
09/14/2009,0000,9.95000,10.40000,9.95000,10.25000,144000
09/15/2009,0000,10.50000,10.50000,10.10000,10.40000,119000
09/16/2009,0000,10.20000,10.30000,10.15000,10.30000,55000
09/17/2009,0000,10.30000,10.50000,10.20000,10.20000,129000
09/18/2009,0000,10.35000,10.35000,10.20000,10.30000,65000
09/21/2009,0000,10.40000,10.40000,10.30000,10.40000,65000
09/22/2009,0000,10.40000,10.40000,10.30000,10.40000,27000
09/23/2009,0000,10.40000,10.40000,10.20000,10.20000,51000
09/24/2009,0000,10.20000,10.20000,10.05000,10.05000,57000
09/25/2009,0000,10.00000,10.20000,10.00000,10.05000,36000
09/28/2009,0000,10.10000,10.35000,10.05000,10.30000,35000
09/29/2009,0000,10.35000,10.35000,10.20000,10.35000,23000
09/30/2009,0000,10.30000,10.50000,10.20000,10.40000,99000
10/01/2009,0000,10.30000,10.50000,10.30000,10.50000,23000
10/02/2009,0000,10.20000,10.50000,10.20000,10.40000,19000
10/05/2009,0000,10.20000,10.50000,10.20000,10.45000,25000
10/06/2009,0000,10.20000,10.60000,10.20000,10.50000,156000
10/07/2009,0000,10.40000,10.45000,10.35000,10.45000,29000
10/08/2009,0000,10.50000,10.50000,10.35000,10.50000,68000
10/09/2009,0000,10.60000,10.60000,10.45000,10.50000,63000
10/12/2009,0000,10.55000,10.70000,10.50000,10.70000,124000
10/13/2009,0000,10.70000,10.70000,10.50000,10.60000,71000
10/14/2009,0000,10.30000,11.25000,10.30000,11.10000,151000
10/15/2009,0000,11.10000,11.10000,10.75000,10.80000,71000
10/16/2009,0000,10.90000,10.90000,10.70000,10.75000,52000
10/19/2009,0000,10.65000,11.00000,10.55000,10.80000,57000
10/20/2009,0000,11.00000,11.00000,10.40000,10.65000,178000
10/21/2009,0000,10.60000,10.85000,10.60000,10.85000,44000
10/22/2009,0000,10.80000,10.85000,10.50000,10.65000,90000
10/23/2009,0000,10.80000,10.85000,10.65000,10.80000,56000
10/26/2009,0000,10.75000,10.90000,10.75000,10.80000,53000
10/27/2009,0000,10.75000,10.75000,10.55000,10.55000,71000
10/28/2009,0000,10.55000,10.70000,10.50000,10.70000,115000
10/29/2009,0000,10.65000,10.65000,10.30000,10.60000,72000
10/30/2009,0000,10.60000,10.60000,10.40000,10.50000,97000
11/02/2009,0000,10.20000,10.20000,9.96000,10.00000,433000
11/03/2009,0000,10.00000,10.10000,9.94000,10.05000,57000
11/04/2009,0000,9.95000,10.20000,9.95000,10.10000,41000
11/05/2009,0000,10.00000,10.05000,9.95000,10.05000,79000
11/06/2009,0000,10.05000,10.05000,9.92000,10.00000,110000
11/09/2009,0000,10.05000,10.10000,10.00000,10.10000,56000
11/10/2009,0000,10.20000,10.25000,10.00000,10.20000,131000
11/11/2009,0000,10.10000,10.25000,10.10000,10.15000,7000
11/12/2009,0000,10.20000,10.20000,10.05000,10.15000,42000
11/13/2009,0000,10.15000,10.20000,10.15000,10.15000,47000
11/16/2009,0000,10.20000,10.20000,10.10000,10.20000,88000
11/17/2009,0000,10.20000,10.20000,10.10000,10.20000,30000
11/18/2009,0000,10.20000,10.40000,10.20000,10.30000,175000
11/19/2009,0000,10.35000,10.35000,10.15000,10.25000,34000
11/20/2009,0000,10.15000,10.30000,10.15000,10.25000,25000
11/23/2009,0000,10.15000,10.20000,10.15000,10.20000,5000
11/24/2009,0000,10.25000,10.25000,10.20000,10.20000,13000
11/25/2009,0000,10.30000,10.30000,10.00000,10.10000,147000
11/26/2009,0000,10.15000,10.30000,10.00000,10.05000,108000
11/27/2009,0000,10.00000,10.10000,9.91000,9.95000,69000
11/30/2009,0000,9.96000,10.10000,9.96000,10.10000,13000
12/01/2009,0000,10.00000,10.10000,9.98000,10.10000,37000
12/02/2009,0000,10.10000,10.10000,10.00000,10.10000,18000
12/03/2009,0000,10.10000,10.10000,10.05000,10.05000,5000
12/04/2009,0000,10.05000,10.15000,10.00000,10.15000,14000
12/07/2009,0000,9.95000,10.00000,9.95000,10.00000,24000
12/08/2009,0000,10.05000,10.15000,10.00000,10.10000,84000
12/09/2009,0000,10.00000,10.15000,10.00000,10.10000,14000
12/11/2009,0000,10.00000,10.15000,10.00000,10.05000,239000
12/14/2009,0000,10.70000,10.75000,10.60000,10.75000,1339000
12/15/2009,0000,11.00000,11.05000,10.55000,10.75000,607000
12/16/2009,0000,10.60000,10.75000,10.40000,10.75000,285000
12/17/2009,0000,10.75000,10.90000,10.55000,10.70000,127000
12/18/2009,0000,10.60000,10.65000,10.45000,10.45000,84000
12/21/2009,0000,10.65000,10.90000,10.50000,10.85000,210000
12/22/2009,0000,10.85000,10.85000,10.60000,10.75000,68000
12/23/2009,0000,10.75000,11.15000,10.50000,10.90000,361000
12/25/2009,0000,10.90000,10.90000,10.75000,10.75000,84000
12/25/2009,0000,10.90000,10.90000,10.75000,10.75000,84000
12/28/2009,0000,10.75000,10.90000,10.70000,10.75000,151000
12/29/2009,1230,10.75000,11.50000,10.75000,11.50000,818766
