DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.00000,13.45000,13.00000,13.45000,711000
04/03/2007,0000,14.35000,14.35000,14.00000,14.35000,1204000
04/04/2007,0000,15.35000,15.35000,14.85000,15.35000,3208000
04/09/2007,0000,15.90000,15.90000,15.00000,15.05000,1690000
04/10/2007,0000,15.05000,16.10000,15.05000,16.10000,1015000
04/11/2007,0000,16.85000,17.20000,16.50000,16.50000,2622000
04/12/2007,0000,16.50000,16.90000,16.15000,16.90000,889000
04/13/2007,0000,17.00000,17.90000,16.90000,16.90000,998000
04/16/2007,0000,17.00000,17.10000,16.80000,16.90000,709000
04/17/2007,0000,16.90000,17.20000,16.00000,16.00000,775000
04/18/2007,0000,16.00000,16.20000,15.90000,16.10000,418000
04/19/2007,0000,16.10000,16.10000,15.50000,15.60000,311000
04/20/2007,0000,15.65000,15.95000,15.65000,15.90000,222000
04/23/2007,0000,16.00000,16.30000,15.65000,15.90000,421000
04/24/2007,0000,16.00000,16.10000,15.90000,15.90000,265000
04/25/2007,0000,15.55000,15.90000,15.55000,15.70000,95000
04/26/2007,0000,15.80000,16.00000,15.70000,15.75000,154000
04/27/2007,0000,15.80000,15.95000,15.70000,15.70000,83000
04/30/2007,0000,15.60000,15.60000,14.65000,14.65000,645000
05/02/2007,0000,13.65000,14.15000,13.65000,13.70000,852000
05/03/2007,0000,13.50000,13.85000,12.90000,13.30000,448000
05/04/2007,0000,13.10000,13.70000,13.10000,13.65000,204000
05/07/2007,0000,13.50000,13.85000,13.50000,13.70000,268000
05/08/2007,0000,14.00000,14.00000,13.70000,13.85000,252000
05/09/2007,0000,13.85000,14.05000,13.75000,13.80000,163000
05/10/2007,0000,13.85000,13.95000,13.65000,13.75000,115000
05/11/2007,0000,13.70000,13.75000,13.50000,13.70000,116000
05/14/2007,0000,13.75000,13.75000,13.55000,13.55000,160000
05/15/2007,0000,13.50000,13.70000,13.40000,13.50000,88000
05/16/2007,0000,13.50000,13.60000,13.45000,13.45000,99000
05/17/2007,0000,13.60000,13.65000,13.45000,13.45000,66000
05/18/2007,0000,13.50000,13.75000,13.45000,13.50000,191000
05/21/2007,0000,13.75000,13.80000,13.55000,13.65000,151000
05/22/2007,0000,14.00000,14.00000,13.80000,13.80000,213000
05/23/2007,0000,13.80000,14.30000,13.80000,14.05000,334000
05/24/2007,0000,14.20000,14.20000,13.90000,13.95000,72000
05/25/2007,0000,14.00000,14.00000,13.80000,13.80000,83000
05/28/2007,0000,13.80000,13.90000,13.80000,13.80000,24000
05/29/2007,0000,13.80000,14.00000,13.60000,13.75000,85000
05/30/2007,0000,13.70000,13.90000,13.70000,13.90000,19000
05/31/2007,0000,13.90000,13.95000,13.80000,13.85000,69000
06/01/2007,0000,13.70000,13.80000,13.70000,13.75000,46000
06/04/2007,0000,13.50000,13.75000,13.50000,13.55000,123000
06/05/2007,0000,13.50000,13.55000,13.30000,13.30000,86000
06/06/2007,0000,13.45000,13.50000,13.35000,13.45000,96000
06/07/2007,0000,13.50000,13.50000,13.30000,13.50000,64000
06/08/2007,0000,13.45000,13.70000,13.45000,13.60000,177000
06/11/2007,0000,13.65000,13.90000,13.65000,13.70000,122000
06/12/2007,0000,14.10000,14.10000,13.70000,13.70000,139000
06/13/2007,0000,13.80000,13.90000,13.80000,13.85000,106000
06/14/2007,0000,13.85000,13.95000,13.85000,13.85000,42000
06/15/2007,0000,13.85000,14.00000,13.85000,13.85000,39000
06/20/2007,0000,13.35000,13.85000,13.35000,13.75000,169000
06/21/2007,0000,13.70000,13.85000,13.65000,13.70000,122000
06/22/2007,0000,13.70000,13.95000,13.70000,13.95000,187000
06/25/2007,0000,14.60000,15.30000,14.55000,15.30000,584000
06/26/2007,0000,15.60000,15.90000,15.00000,15.05000,535000
06/27/2007,0000,15.05000,15.10000,14.80000,14.85000,180000
06/28/2007,0000,15.00000,15.50000,15.00000,15.30000,324000
06/29/2007,0000,15.40000,15.40000,14.85000,14.85000,205000
07/02/2007,0000,14.90000,15.40000,14.90000,15.20000,117000
07/03/2007,0000,15.25000,15.25000,15.00000,15.15000,255000
07/04/2007,0000,15.30000,15.30000,15.15000,15.25000,236000
07/05/2007,0000,15.50000,15.50000,15.20000,15.20000,186000
07/06/2007,0000,15.40000,16.00000,15.30000,15.75000,590000
07/09/2007,0000,15.80000,16.35000,15.80000,16.25000,538000
07/10/2007,0000,16.40000,16.40000,15.80000,15.80000,384000
07/11/2007,0000,15.80000,16.00000,15.50000,15.80000,272000
07/12/2007,0000,15.80000,16.20000,15.65000,15.90000,533000
07/13/2007,0000,16.20000,16.35000,15.90000,16.15000,461000
07/16/2007,0000,16.20000,16.25000,16.00000,16.10000,478000
07/17/2007,0000,16.20000,16.20000,16.00000,16.15000,359000
07/18/2007,0000,16.15000,16.70000,16.15000,16.70000,1145000
07/19/2007,0000,15.55000,15.70000,15.00000,15.00000,448000
07/20/2007,0000,15.15000,15.20000,14.60000,14.60000,324000
07/23/2007,0000,14.60000,14.60000,14.10000,14.30000,410000
07/24/2007,0000,14.50000,14.65000,14.30000,14.30000,282000
07/25/2007,0000,14.45000,14.45000,14.30000,14.35000,340000
07/26/2007,0000,14.55000,14.55000,13.80000,14.10000,227000
07/27/2007,0000,13.90000,13.90000,13.45000,13.50000,280000
07/30/2007,0000,13.50000,13.60000,13.15000,13.30000,189000
07/31/2007,0000,13.50000,13.60000,13.35000,13.35000,120000
08/01/2007,0000,13.15000,13.30000,13.00000,13.00000,139000
08/02/2007,0000,13.20000,13.20000,12.40000,12.60000,166000
08/03/2007,0000,12.60000,12.85000,12.60000,12.70000,109000
08/06/2007,0000,12.60000,12.60000,12.20000,12.40000,121000
08/07/2007,0000,12.60000,13.00000,12.60000,12.70000,86000
08/08/2007,0000,13.00000,13.00000,12.55000,12.60000,72000
08/09/2007,0000,12.70000,12.85000,12.70000,12.85000,21000
08/10/2007,0000,13.00000,13.70000,13.00000,13.70000,326000
08/13/2007,0000,14.65000,14.65000,14.65000,14.65000,359000
08/14/2007,0000,15.65000,15.65000,15.65000,15.65000,485000
08/15/2007,0000,16.70000,16.70000,15.80000,15.80000,3625000
08/16/2007,0000,15.80000,15.80000,14.70000,14.70000,829000
08/17/2007,0000,13.75000,15.00000,13.70000,13.70000,436000
08/20/2007,0000,14.40000,14.40000,13.85000,14.10000,562000
08/21/2007,0000,15.05000,15.05000,14.70000,15.05000,1009000
08/22/2007,0000,15.60000,15.65000,15.10000,15.60000,982000
08/23/2007,0000,16.40000,16.40000,15.65000,15.65000,523000
08/24/2007,0000,15.60000,15.60000,14.70000,15.20000,396000
08/27/2007,0000,15.20000,15.40000,14.85000,15.10000,147000
08/28/2007,0000,15.10000,15.20000,14.85000,14.85000,204000
08/29/2007,0000,14.50000,15.85000,14.35000,15.85000,511000
08/30/2007,0000,16.30000,16.50000,15.50000,15.50000,522000
08/31/2007,0000,15.85000,15.95000,15.40000,15.70000,272000
09/03/2007,0000,16.30000,16.30000,15.80000,15.95000,512000
09/04/2007,0000,16.10000,16.30000,15.50000,15.50000,310000
09/05/2007,0000,15.70000,16.00000,15.50000,15.60000,220000
09/06/2007,0000,15.00000,15.60000,15.00000,15.30000,309000
09/07/2007,0000,15.30000,15.65000,15.30000,15.45000,236000
09/10/2007,0000,15.20000,15.50000,15.15000,15.40000,193000
09/11/2007,0000,15.35000,15.40000,15.20000,15.30000,175000
09/12/2007,0000,15.20000,15.50000,15.10000,15.15000,266000
09/13/2007,0000,15.15000,15.35000,15.10000,15.10000,165000
09/14/2007,0000,15.30000,15.30000,15.00000,15.20000,272000
09/17/2007,0000,16.25000,16.25000,16.25000,16.25000,424000
09/19/2007,0000,17.30000,17.30000,15.80000,15.80000,1595000
09/20/2007,0000,15.80000,16.20000,15.50000,15.55000,286000
09/21/2007,0000,15.80000,15.80000,15.30000,15.40000,264000
09/26/2007,0000,15.65000,15.65000,15.40000,15.45000,158000
09/27/2007,0000,15.60000,15.60000,15.45000,15.45000,285000
09/28/2007,0000,15.50000,15.90000,15.50000,15.55000,241000
10/01/2007,0000,15.80000,16.00000,15.70000,15.70000,189000
10/02/2007,0000,15.90000,15.95000,15.45000,15.50000,180000
10/03/2007,0000,15.50000,15.60000,15.40000,15.40000,126000
10/04/2007,0000,15.40000,15.50000,15.30000,15.35000,107000
10/05/2007,0000,15.35000,15.45000,14.80000,15.05000,175000
10/08/2007,0000,15.10000,15.20000,15.10000,15.10000,88000
10/09/2007,0000,15.20000,15.20000,15.00000,15.00000,70000
10/11/2007,0000,15.00000,15.00000,14.65000,14.75000,159000
10/12/2007,0000,14.70000,14.70000,14.35000,14.45000,179000
10/15/2007,0000,14.60000,14.75000,14.40000,14.45000,204000
10/16/2007,0000,14.40000,14.70000,14.20000,14.50000,140000
10/17/2007,0000,14.30000,14.70000,14.30000,14.55000,62000
10/18/2007,0000,14.60000,14.60000,14.35000,14.55000,73000
10/19/2007,0000,14.50000,14.60000,14.40000,14.60000,71000
10/22/2007,0000,14.30000,14.40000,14.15000,14.20000,48000
10/23/2007,0000,14.20000,14.40000,14.20000,14.25000,50000
10/24/2007,0000,14.30000,14.50000,14.10000,14.10000,97000
10/25/2007,0000,14.15000,14.30000,14.05000,14.25000,36000
10/26/2007,0000,14.25000,14.30000,14.05000,14.15000,53000
10/29/2007,0000,14.35000,14.50000,14.10000,14.50000,158000
10/30/2007,0000,14.80000,15.45000,14.80000,15.10000,409000
10/31/2007,0000,15.20000,15.20000,14.90000,15.05000,308000
11/01/2007,0000,15.05000,15.05000,14.65000,14.75000,276000
11/02/2007,0000,14.75000,14.75000,14.30000,14.60000,103000
11/05/2007,0000,14.75000,14.75000,14.00000,14.25000,178000
11/06/2007,0000,14.25000,14.30000,14.10000,14.25000,35000
11/07/2007,0000,14.30000,14.35000,14.20000,14.30000,58000
11/08/2007,0000,14.20000,14.20000,13.55000,13.55000,80000
11/09/2007,0000,13.80000,13.85000,13.55000,13.60000,64000
11/12/2007,0000,13.60000,13.75000,13.30000,13.30000,79000
11/13/2007,0000,13.40000,13.60000,13.35000,13.50000,43000
11/14/2007,0000,14.00000,14.00000,13.65000,13.70000,100000
11/15/2007,0000,13.40000,13.70000,13.40000,13.50000,59000
11/16/2007,0000,13.50000,13.50000,13.00000,13.20000,63000
11/19/2007,0000,13.35000,13.35000,13.25000,13.35000,20000
11/20/2007,0000,13.30000,13.30000,13.00000,13.15000,56000
11/21/2007,0000,13.20000,13.40000,13.10000,13.15000,167000
11/22/2007,0000,13.15000,13.40000,13.15000,13.20000,32000
11/23/2007,0000,13.20000,13.25000,13.15000,13.20000,78000
11/26/2007,0000,13.30000,13.30000,13.20000,13.20000,15000
11/27/2007,0000,13.15000,13.15000,12.90000,12.90000,23000
11/28/2007,0000,13.20000,13.20000,12.70000,12.90000,41000
11/29/2007,0000,13.00000,13.20000,12.90000,12.90000,56000
11/30/2007,0000,13.05000,13.10000,13.05000,13.10000,27000
12/03/2007,0000,13.10000,13.15000,13.10000,13.10000,37000
12/04/2007,0000,12.95000,13.10000,12.95000,13.10000,45000
12/05/2007,0000,13.00000,13.10000,13.00000,13.05000,16000
12/06/2007,0000,13.10000,13.35000,13.05000,13.15000,82000
12/07/2007,0000,13.15000,13.20000,13.05000,13.05000,38000
12/10/2007,0000,13.05000,13.05000,12.85000,12.85000,33000
12/11/2007,0000,12.35000,12.60000,12.00000,12.00000,494000
12/12/2007,0000,11.90000,11.95000,11.75000,11.90000,48000
12/13/2007,0000,12.00000,12.10000,11.60000,11.90000,119000
12/14/2007,0000,11.80000,12.55000,11.60000,11.90000,355000
12/17/2007,0000,11.75000,11.80000,11.10000,11.10000,129000
12/18/2007,0000,10.45000,10.75000,10.40000,10.40000,307000
12/19/2007,0000,10.45000,10.50000,10.40000,10.45000,219000
12/20/2007,0000,10.50000,10.55000,10.40000,10.40000,80000
12/21/2007,0000,10.40000,10.40000,9.73000,9.91000,206000
12/24/2007,0000,10.20000,10.20000,9.97000,10.20000,53000
12/25/2007,0000,10.10000,10.20000,10.05000,10.20000,63000
12/26/2007,0000,10.25000,10.45000,10.10000,10.25000,74000
12/27/2007,0000,10.20000,10.65000,10.20000,10.50000,155000
12/28/2007,0000,10.65000,10.70000,10.50000,10.70000,92000
12/31/2007,0000,10.80000,11.30000,10.80000,11.10000,147000
01/02/2008,0000,11.10000,11.30000,11.10000,11.10000,103000
01/03/2008,0000,10.90000,11.00000,10.85000,11.00000,68000
01/04/2008,0000,10.95000,11.15000,10.95000,11.15000,88000
01/07/2008,0000,10.95000,10.95000,10.60000,10.60000,124000
01/08/2008,0000,10.60000,10.85000,10.60000,10.70000,78000
01/09/2008,0000,10.55000,10.95000,10.45000,10.95000,117000
01/10/2008,0000,11.10000,11.10000,10.85000,10.90000,78000
01/11/2008,0000,10.75000,11.10000,10.75000,11.00000,115000
01/14/2008,0000,11.45000,11.45000,11.05000,11.10000,64000
01/15/2008,0000,11.20000,11.40000,11.15000,11.20000,146000
01/16/2008,0000,11.50000,11.50000,11.20000,11.20000,93000
01/17/2008,0000,11.25000,11.40000,11.10000,11.15000,61000
01/18/2008,0000,11.20000,11.20000,10.90000,11.00000,41000
01/21/2008,0000,11.00000,11.35000,11.00000,11.15000,92000
01/22/2008,0000,10.60000,10.70000,10.40000,10.45000,117000
01/23/2008,0000,10.85000,10.85000,10.20000,10.40000,108000
01/24/2008,0000,10.40000,10.40000,10.15000,10.25000,104000
01/25/2008,0000,10.40000,10.55000,10.30000,10.55000,77000
01/28/2008,0000,10.55000,10.70000,10.20000,10.20000,60000
01/29/2008,0000,10.30000,10.30000,10.25000,10.30000,56000
01/30/2008,0000,10.50000,10.50000,10.30000,10.30000,75000
01/31/2008,0000,10.35000,10.35000,10.10000,10.10000,51000
02/01/2008,0000,10.30000,10.50000,10.20000,10.45000,63000
02/12/2008,0000,10.50000,10.80000,10.50000,10.65000,89000
02/13/2008,0000,10.80000,10.85000,10.60000,10.70000,69000
02/14/2008,0000,10.95000,10.95000,10.60000,10.80000,53000
02/15/2008,0000,10.80000,10.90000,10.75000,10.85000,70000
02/18/2008,0000,11.15000,11.15000,10.80000,11.10000,160000
02/19/2008,0000,11.30000,11.50000,11.10000,11.35000,160000
02/20/2008,0000,11.50000,11.50000,11.20000,11.30000,52000
02/21/2008,0000,11.45000,11.75000,11.30000,11.30000,163000
02/22/2008,0000,11.40000,11.65000,11.40000,11.65000,52000
02/25/2008,0000,11.90000,12.35000,11.90000,12.05000,173000
02/26/2008,0000,12.20000,12.20000,11.75000,11.90000,139000
02/27/2008,0000,11.90000,12.05000,11.90000,12.00000,117000
02/29/2008,0000,12.25000,12.40000,11.95000,12.15000,88000
03/03/2008,0000,11.85000,12.15000,11.85000,12.10000,78000
03/04/2008,0000,12.10000,12.40000,12.10000,12.30000,92000
03/05/2008,0000,12.40000,13.15000,12.40000,13.15000,507000
03/06/2008,0000,13.20000,13.30000,12.65000,13.25000,287000
03/07/2008,0000,13.00000,13.30000,12.80000,13.25000,148000
03/10/2008,0000,13.25000,13.25000,12.75000,12.80000,122000
03/11/2008,0000,12.60000,13.05000,12.60000,12.95000,84000
03/12/2008,0000,13.10000,13.20000,12.80000,13.20000,191000
03/13/2008,0000,12.90000,13.00000,12.80000,12.90000,76000
03/14/2008,0000,12.90000,13.00000,12.60000,13.00000,146000
03/17/2008,0000,13.00000,13.00000,12.75000,12.95000,110000
03/18/2008,0000,12.95000,12.95000,12.75000,12.90000,62000
03/19/2008,0000,13.00000,13.00000,12.80000,12.95000,91000
03/20/2008,0000,12.75000,13.00000,12.75000,12.95000,70000
03/21/2008,0000,13.00000,13.00000,12.80000,12.95000,122000
03/24/2008,0000,13.85000,13.85000,13.10000,13.30000,328000
03/25/2008,0000,13.40000,13.40000,13.10000,13.25000,92000
03/26/2008,0000,13.15000,13.40000,13.15000,13.40000,130000
03/27/2008,0000,13.40000,13.50000,13.30000,13.50000,188000
03/28/2008,0000,13.50000,13.60000,13.35000,13.60000,94000
03/31/2008,0000,13.60000,14.50000,13.50000,14.45000,401000
04/01/2008,0000,14.45000,14.45000,13.90000,14.40000,178000
04/02/2008,0000,14.40000,14.45000,14.05000,14.05000,106000
04/03/2008,0000,14.05000,14.05000,13.85000,13.95000,63000
04/07/2008,0000,13.80000,14.00000,13.70000,14.00000,103000
04/08/2008,0000,13.85000,14.35000,13.85000,14.15000,228000
04/09/2008,0000,14.15000,14.30000,13.90000,14.20000,249000
04/10/2008,0000,14.05000,14.20000,13.85000,14.05000,269000
04/11/2008,0000,14.00000,14.05000,13.85000,14.00000,243000
04/14/2008,0000,14.15000,14.15000,13.90000,14.10000,117000
04/15/2008,0000,14.00000,14.05000,13.80000,13.85000,320000
04/16/2008,0000,14.00000,14.10000,13.85000,14.10000,400000
04/17/2008,0000,14.30000,14.30000,13.90000,13.90000,252000
04/18/2008,0000,13.90000,14.25000,13.90000,14.25000,90000
04/21/2008,0000,14.45000,14.70000,14.30000,14.40000,314000
04/22/2008,0000,14.40000,14.60000,14.10000,14.60000,112000
04/23/2008,0000,14.70000,14.80000,14.35000,14.75000,220000
04/24/2008,0000,14.80000,15.05000,14.80000,14.95000,370000
04/25/2008,0000,15.00000,15.00000,14.80000,14.80000,96000
04/28/2008,0000,14.85000,14.90000,14.55000,14.55000,87000
04/29/2008,0000,14.90000,15.10000,14.60000,14.60000,245000
04/30/2008,0000,15.00000,15.55000,14.80000,15.50000,469000
05/02/2008,0000,15.95000,15.95000,15.55000,15.90000,607000
05/05/2008,0000,16.00000,16.10000,15.60000,15.65000,699000
05/06/2008,0000,15.85000,15.90000,15.45000,15.45000,233000
05/07/2008,0000,15.50000,15.50000,15.00000,15.15000,285000
05/08/2008,0000,15.10000,15.25000,15.00000,15.05000,138000
05/09/2008,0000,15.25000,15.90000,15.20000,15.70000,328000
05/12/2008,0000,15.90000,16.65000,15.90000,16.10000,895000
05/13/2008,0000,16.80000,16.90000,16.35000,16.70000,637000
05/14/2008,0000,16.70000,16.70000,16.20000,16.50000,288000
05/15/2008,0000,16.60000,16.80000,16.40000,16.50000,194000
05/16/2008,0000,16.60000,16.75000,16.50000,16.60000,193000
05/19/2008,0000,16.90000,17.75000,16.80000,17.70000,922000
05/20/2008,0000,18.00000,18.20000,17.60000,17.60000,572000
05/21/2008,0000,17.30000,18.20000,17.30000,18.15000,507000
05/22/2008,0000,18.30000,19.40000,18.20000,18.70000,1047000
05/23/2008,0000,18.60000,19.00000,17.60000,17.60000,512000
05/26/2008,0000,17.35000,17.35000,16.80000,16.85000,397000
05/27/2008,0000,17.90000,18.00000,17.40000,17.65000,590000
05/28/2008,0000,17.65000,17.90000,17.40000,17.70000,199000
05/29/2008,0000,17.80000,18.00000,17.30000,17.45000,185000
05/30/2008,0000,17.70000,17.70000,16.70000,16.90000,351000
06/02/2008,0000,16.90000,17.30000,16.70000,17.30000,140000
06/03/2008,0000,17.30000,17.30000,16.80000,17.15000,120000
06/04/2008,0000,17.30000,17.50000,17.15000,17.50000,117000
06/05/2008,0000,17.50000,17.65000,17.10000,17.30000,171000
06/06/2008,0000,17.50000,17.85000,17.50000,17.80000,231000
06/10/2008,0000,17.80000,18.20000,17.50000,17.55000,308000
06/11/2008,0000,18.20000,18.20000,17.20000,17.40000,345000
06/12/2008,0000,17.35000,17.35000,16.40000,16.60000,614000
06/13/2008,0000,15.30000,15.60000,15.00000,15.15000,390000
06/16/2008,0000,15.20000,15.40000,15.00000,15.00000,374000
06/17/2008,0000,16.05000,16.05000,15.60000,15.70000,370000
06/18/2008,0000,15.70000,16.10000,15.70000,15.75000,151000
06/19/2008,0000,15.90000,15.90000,15.40000,15.45000,239000
06/20/2008,0000,15.60000,15.70000,15.30000,15.30000,160000
06/23/2008,0000,15.25000,15.25000,14.95000,15.05000,65000
06/24/2008,0000,15.05000,15.20000,14.80000,14.80000,155000
06/25/2008,0000,14.80000,14.90000,14.30000,14.90000,101000
06/26/2008,0000,15.00000,15.00000,14.80000,15.00000,140000
06/27/2008,0000,14.80000,15.00000,14.50000,14.90000,58000
06/30/2008,0000,14.90000,15.30000,14.65000,15.20000,142000
07/01/2008,0000,15.30000,15.30000,14.70000,14.80000,109000
07/02/2008,0000,15.10000,15.20000,14.80000,15.10000,113000
07/03/2008,0000,15.00000,15.25000,14.50000,15.20000,146000
07/04/2008,0000,15.20000,15.20000,14.65000,14.90000,78000
07/07/2008,0000,14.80000,15.00000,14.75000,15.00000,63000
07/08/2008,0000,15.00000,15.00000,14.50000,14.90000,107000
07/09/2008,0000,14.70000,15.00000,14.70000,14.80000,74000
07/10/2008,0000,14.75000,14.75000,14.10000,14.15000,310000
07/11/2008,0000,14.15000,14.50000,14.00000,14.35000,73000
07/14/2008,0000,14.35000,14.35000,14.10000,14.30000,33000
07/15/2008,0000,14.25000,14.25000,13.30000,13.40000,299000
07/16/2008,0000,13.20000,13.40000,12.80000,12.85000,128000
07/17/2008,0000,12.95000,13.25000,12.95000,13.00000,74000
07/18/2008,0000,13.15000,13.15000,12.10000,12.35000,216000
07/21/2008,0000,12.05000,12.80000,12.05000,12.45000,97000
07/22/2008,0000,12.50000,13.00000,12.50000,12.70000,33000
07/23/2008,0000,13.10000,13.40000,13.10000,13.35000,163000
07/24/2008,0000,13.80000,14.20000,13.75000,14.20000,167000
07/25/2008,0000,13.85000,13.90000,13.60000,13.70000,86000
07/29/2008,0000,13.20000,13.50000,13.20000,13.45000,63000
07/30/2008,0000,13.50000,13.50000,13.10000,13.40000,111000
07/31/2008,0000,13.50000,13.75000,13.40000,13.50000,89000
08/01/2008,0000,13.40000,13.40000,13.20000,13.40000,21000
08/04/2008,0000,13.20000,13.75000,13.20000,13.75000,16000
08/05/2008,0000,13.75000,13.75000,13.30000,13.30000,30000
08/06/2008,0000,13.60000,13.60000,13.30000,13.55000,38000
08/07/2008,0000,13.65000,13.65000,13.20000,13.60000,52000
08/08/2008,0000,13.60000,13.75000,13.45000,13.75000,68000
08/11/2008,0000,13.35000,13.65000,13.35000,13.50000,47000
08/12/2008,0000,13.50000,14.05000,13.30000,13.90000,69000
08/13/2008,0000,13.80000,13.90000,13.60000,13.80000,40000
08/14/2008,0000,13.60000,14.30000,13.60000,14.25000,58000
08/15/2008,0000,14.10000,14.20000,13.65000,14.05000,21000
08/18/2008,0000,13.80000,13.85000,13.60000,13.75000,45000
08/19/2008,0000,13.70000,13.70000,13.00000,13.00000,143000
08/20/2008,0000,12.90000,13.00000,12.75000,12.95000,133000
08/21/2008,0000,12.80000,12.95000,12.40000,12.70000,78000
08/22/2008,0000,12.65000,12.80000,12.55000,12.75000,21000
08/25/2008,0000,12.80000,12.95000,12.80000,12.80000,13000
08/26/2008,0000,12.80000,12.85000,12.60000,12.85000,38000
08/27/2008,0000,12.95000,13.00000,12.90000,13.00000,38000
08/28/2008,0000,13.00000,13.20000,12.95000,13.20000,37000
08/29/2008,0000,13.15000,13.15000,12.85000,13.00000,24000
09/01/2008,0000,13.40000,13.40000,12.95000,13.10000,197000
09/02/2008,0000,13.20000,13.25000,12.85000,12.85000,153000
09/03/2008,0000,12.95000,12.95000,12.10000,12.10000,73000
09/04/2008,0000,11.80000,12.40000,11.50000,11.85000,73000
09/05/2008,0000,11.30000,11.70000,11.20000,11.70000,110000
09/08/2008,0000,11.80000,12.30000,11.80000,12.30000,89000
09/09/2008,0000,12.00000,12.00000,11.70000,11.70000,48000
09/10/2008,0000,11.50000,12.00000,11.50000,12.00000,57000
09/11/2008,0000,12.00000,12.20000,11.50000,11.80000,81000
09/12/2008,0000,11.90000,12.00000,11.70000,12.00000,29000
09/15/2008,0000,12.00000,12.00000,11.50000,11.50000,43000
09/16/2008,0000,11.05000,11.25000,10.70000,10.70000,144000
09/17/2008,0000,10.90000,11.20000,10.40000,10.70000,225000
09/18/2008,0000,10.20000,10.50000,10.00000,10.50000,214000
09/19/2008,0000,10.50000,11.10000,10.50000,11.05000,116000
09/22/2008,0000,11.20000,11.20000,10.85000,11.05000,100000
09/23/2008,0000,10.80000,11.00000,10.65000,11.00000,81000
09/24/2008,0000,10.95000,11.50000,10.95000,11.30000,88000
09/25/2008,0000,11.10000,11.30000,10.90000,11.00000,89000
09/26/2008,0000,11.15000,11.15000,10.45000,10.50000,133000
09/30/2008,0000,9.82000,10.05000,9.78000,10.05000,162000
10/01/2008,0000,10.05000,10.25000,10.05000,10.25000,43000
10/02/2008,0000,10.25000,10.30000,10.15000,10.20000,34000
10/03/2008,0000,10.10000,10.40000,10.00000,10.40000,83000
10/06/2008,0000,10.25000,10.30000,10.15000,10.20000,15000
10/07/2008,0000,10.00000,10.35000,10.00000,10.35000,21000
10/08/2008,0000,10.35000,10.35000,10.00000,10.20000,70000
10/09/2008,0000,10.00000,10.20000,10.00000,10.20000,39000
10/13/2008,0000,9.86000,9.95000,9.85000,9.95000,25000
10/14/2008,0000,10.35000,10.60000,10.25000,10.40000,87000
10/15/2008,0000,10.20000,10.25000,10.05000,10.20000,65000
10/16/2008,0000,9.85000,9.85000,9.85000,9.85000,28000
10/17/2008,0000,9.98000,9.98000,9.71000,9.71000,46000
10/20/2008,0000,9.60000,9.60000,9.39000,9.59000,43000
10/21/2008,0000,10.10000,10.10000,9.68000,9.89000,30000
10/22/2008,0000,9.85000,9.85000,9.55000,9.68000,49000
10/23/2008,0000,9.36000,9.36000,9.35000,9.35000,22000
10/24/2008,0000,9.03000,9.03000,9.03000,9.03000,63000
10/27/2008,0000,8.50000,8.52000,8.40000,8.40000,100000
10/28/2008,0000,8.02000,8.42000,7.82000,8.42000,290000
10/29/2008,0000,8.60000,8.67000,8.37000,8.37000,54000
10/30/2008,0000,8.22000,8.89000,8.20000,8.84000,257000
10/31/2008,0000,8.60000,8.90000,8.56000,8.83000,324000
11/03/2008,0000,8.98000,8.98000,8.70000,8.85000,126000
11/04/2008,0000,8.93000,8.93000,8.65000,8.88000,166000
11/05/2008,0000,8.89000,9.17000,8.88000,8.90000,135000
11/06/2008,0000,8.70000,8.70000,8.28000,8.28000,264000
11/07/2008,0000,8.02000,8.85000,7.95000,8.85000,180000
11/10/2008,0000,8.64000,8.64000,8.40000,8.45000,267000
11/11/2008,0000,8.30000,8.37000,8.30000,8.30000,100000
11/12/2008,0000,8.30000,8.40000,8.30000,8.30000,45000
11/13/2008,0000,8.02000,8.10000,7.83000,8.02000,75000
11/14/2008,0000,8.13000,8.35000,8.13000,8.29000,57000
11/17/2008,0000,8.20000,8.27000,7.85000,8.00000,139000
11/18/2008,0000,8.00000,8.00000,7.72000,7.80000,88000
11/19/2008,0000,7.90000,7.90000,7.65000,7.80000,33000
11/20/2008,0000,7.65000,7.67000,7.57000,7.67000,54000
11/21/2008,0000,7.50000,7.61000,7.32000,7.58000,32000
11/24/2008,0000,7.65000,7.83000,7.20000,7.31000,174000
11/25/2008,0000,7.40000,7.50000,7.37000,7.46000,66000
11/26/2008,0000,7.46000,7.52000,7.37000,7.40000,74000
11/27/2008,0000,7.55000,7.78000,7.54000,7.61000,89000
11/28/2008,0000,7.75000,7.75000,7.55000,7.56000,24000
12/01/2008,0000,7.56000,7.68000,7.51000,7.68000,58000
12/02/2008,0000,7.51000,7.56000,7.39000,7.54000,87000
12/03/2008,0000,7.65000,7.65000,7.48000,7.53000,83000
12/04/2008,0000,7.65000,7.65000,7.46000,7.46000,55000
12/05/2008,0000,7.40000,7.59000,7.40000,7.56000,31000
12/08/2008,0000,7.56000,7.80000,7.56000,7.72000,78000
12/09/2008,0000,7.79000,8.00000,7.76000,7.86000,81000
12/10/2008,0000,7.83000,8.15000,7.72000,8.09000,109000
12/11/2008,0000,8.00000,8.07000,7.87000,7.94000,64000
12/12/2008,0000,7.94000,7.96000,7.62000,7.75000,61000
12/15/2008,0000,7.95000,7.95000,7.65000,7.83000,24000
12/16/2008,0000,7.83000,7.83000,7.76000,7.76000,3000
12/17/2008,0000,7.80000,7.97000,7.80000,7.97000,80000
12/18/2008,0000,8.00000,8.05000,7.80000,7.93000,96000
12/19/2008,0000,7.90000,7.93000,7.82000,7.84000,52000
12/22/2008,0000,7.87000,7.87000,7.70000,7.80000,54000
12/23/2008,0000,7.65000,7.72000,7.61000,7.62000,28000
12/24/2008,0000,7.62000,7.65000,7.62000,7.65000,25000
12/25/2008,0000,7.75000,7.79000,7.60000,7.79000,20000
12/26/2008,0000,7.80000,8.10000,7.80000,7.81000,27000
12/29/2008,0000,7.81000,7.84000,7.67000,7.81000,12000
12/30/2008,0000,7.80000,7.92000,7.80000,7.90000,31000
12/31/2008,0000,7.98000,7.98000,7.80000,7.89000,19000
01/05/2009,0000,8.06000,8.06000,7.82000,7.83000,28000
01/06/2009,0000,7.85000,7.85000,7.75000,7.83000,89000
01/07/2009,0000,7.84000,7.90000,7.83000,7.89000,54000
01/08/2009,0000,7.83000,7.83000,7.63000,7.80000,34000
01/09/2009,0000,7.81000,7.81000,7.80000,7.81000,10000
01/12/2009,0000,7.60000,7.74000,7.60000,7.70000,27000
01/13/2009,0000,7.68000,7.80000,7.68000,7.80000,24000
01/14/2009,0000,7.65000,7.75000,7.65000,7.75000,77000
01/15/2009,0000,7.60000,7.67000,7.55000,7.56000,70000
01/16/2009,0000,7.71000,7.71000,7.56000,7.63000,55000
01/19/2009,0000,7.65000,7.65000,7.63000,7.65000,36000
01/20/2009,0000,7.65000,7.65000,7.44000,7.44000,56000
01/21/2009,0000,7.36000,7.52000,7.36000,7.47000,28000
02/02/2009,0000,7.26000,7.31000,7.25000,7.25000,40000
02/03/2009,0000,7.20000,7.35000,7.20000,7.35000,55000
02/04/2009,0000,7.38000,7.42000,7.30000,7.30000,29000
02/05/2009,0000,7.35000,7.35000,7.35000,7.35000,1000
02/06/2009,0000,7.39000,7.39000,7.35000,7.36000,27000
02/09/2009,0000,7.32000,7.39000,7.27000,7.32000,69000
02/10/2009,0000,7.36000,7.78000,7.30000,7.78000,74000
02/11/2009,0000,7.38000,7.69000,7.38000,7.69000,35000
02/12/2009,0000,7.76000,7.76000,7.45000,7.47000,46000
02/13/2009,0000,7.57000,7.85000,7.45000,7.85000,78000
02/16/2009,0000,7.83000,7.86000,7.67000,7.86000,103000
02/17/2009,0000,7.78000,7.78000,7.56000,7.72000,75000
02/18/2009,0000,7.55000,7.65000,7.54000,7.64000,72000
02/19/2009,0000,7.53000,7.77000,7.43000,7.77000,89000
02/20/2009,0000,7.62000,7.62000,7.60000,7.60000,17000
02/23/2009,0000,7.64000,7.70000,7.60000,7.70000,10000
02/24/2009,0000,7.51000,7.60000,7.51000,7.60000,28000
02/25/2009,0000,7.77000,7.87000,7.63000,7.87000,64000
02/26/2009,0000,7.86000,7.86000,7.71000,7.84000,13000
02/27/2009,0000,7.73000,7.82000,7.73000,7.82000,4000
03/02/2009,0000,7.75000,7.77000,7.51000,7.59000,54000
03/03/2009,0000,7.58000,7.58000,7.51000,7.51000,4000
03/04/2009,0000,7.79000,7.79000,7.70000,7.70000,45000
03/05/2009,0000,7.77000,7.90000,7.68000,7.80000,62000
03/06/2009,0000,7.70000,7.92000,7.70000,7.88000,66000
03/09/2009,0000,7.88000,7.88000,7.73000,7.85000,65000
03/10/2009,0000,7.80000,7.90000,7.78000,7.88000,133000
03/11/2009,0000,7.90000,7.92000,7.77000,7.78000,398000
03/12/2009,0000,7.78000,7.80000,7.62000,7.79000,113000
03/13/2009,0000,7.79000,7.89000,7.76000,7.86000,318000
03/16/2009,0000,7.89000,8.14000,7.88000,8.05000,523000
03/17/2009,0000,8.10000,8.17000,8.02000,8.16000,301000
03/18/2009,0000,8.18000,8.25000,8.01000,8.10000,218000
03/19/2009,0000,8.19000,8.19000,8.00000,8.00000,224000
03/20/2009,0000,8.05000,8.28000,8.01000,8.24000,601000
03/23/2009,0000,8.37000,8.80000,8.27000,8.72000,442000
03/24/2009,0000,8.72000,8.94000,8.62000,8.72000,332000
03/25/2009,0000,8.60000,8.81000,8.60000,8.81000,261000
03/26/2009,0000,8.81000,8.98000,8.75000,8.98000,237000
03/27/2009,0000,9.00000,9.27000,8.81000,9.13000,219000
03/30/2009,0000,8.90000,9.00000,8.50000,8.54000,393000
03/31/2009,0000,8.30000,8.50000,8.20000,8.39000,100000
04/01/2009,0000,8.50000,8.55000,8.39000,8.49000,123000
04/02/2009,0000,8.63000,8.70000,8.51000,8.65000,195000
04/03/2009,0000,8.70000,9.00000,8.70000,8.90000,184000
04/06/2009,0000,8.90000,9.07000,8.80000,8.94000,148000
04/07/2009,0000,8.95000,9.00000,8.82000,8.98000,109000
04/08/2009,0000,8.97000,9.10000,8.81000,8.90000,243000
04/09/2009,0000,9.03000,9.10000,8.90000,9.00000,263000
04/10/2009,0000,9.09000,9.12000,9.01000,9.05000,299000
04/13/2009,0000,9.24000,9.60000,9.10000,9.54000,273000
04/14/2009,0000,9.55000,9.70000,9.32000,9.68000,225000
04/15/2009,0000,9.68000,9.68000,9.38000,9.54000,232000
04/16/2009,0000,9.60000,9.65000,9.55000,9.61000,293000
04/17/2009,0000,10.00000,10.00000,8.94000,9.41000,336000
04/20/2009,0000,9.28000,9.28000,8.90000,9.22000,104000
04/21/2009,0000,8.92000,9.23000,8.90000,9.22000,140000
04/22/2009,0000,9.25000,9.25000,9.05000,9.16000,55000
04/23/2009,0000,9.00000,9.24000,9.00000,9.09000,80000
04/24/2009,0000,9.14000,9.22000,9.04000,9.11000,103000
04/27/2009,0000,9.10000,9.12000,8.71000,8.71000,152000
04/28/2009,0000,8.70000,8.71000,8.31000,8.31000,160000
04/29/2009,0000,8.31000,8.50000,8.20000,8.33000,97000
04/30/2009,0000,8.49000,8.89000,8.49000,8.75000,165000
05/04/2009,0000,8.75000,9.10000,8.61000,8.80000,160000
05/05/2009,0000,9.05000,9.05000,8.61000,8.76000,145000
05/06/2009,0000,8.76000,9.01000,8.76000,8.85000,129000
05/07/2009,0000,8.76000,9.09000,8.75000,8.84000,334000
05/08/2009,0000,8.85000,9.00000,8.75000,9.00000,112000
05/11/2009,0000,9.00000,9.00000,8.78000,8.99000,54000
05/12/2009,0000,8.96000,8.96000,8.50000,8.74000,108000
05/13/2009,0000,8.74000,8.87000,8.54000,8.54000,47000
05/14/2009,0000,8.50000,8.60000,8.40000,8.54000,104000
05/15/2009,0000,8.55000,8.72000,8.55000,8.60000,82000
05/18/2009,0000,8.60000,8.79000,8.60000,8.62000,86000
05/19/2009,0000,8.85000,9.22000,8.63000,8.89000,130000
05/20/2009,0000,8.88000,8.88000,8.80000,8.86000,42000
05/21/2009,0000,8.80000,8.95000,8.80000,8.85000,115000
05/22/2009,0000,8.85000,8.85000,8.70000,8.80000,149000
05/25/2009,0000,8.85000,9.15000,8.73000,9.10000,383000
05/26/2009,0000,9.14000,9.19000,8.81000,8.94000,217000
05/27/2009,0000,9.00000,9.38000,8.95000,9.32000,361000
06/01/2009,0000,9.53000,9.78000,9.50000,9.50000,508000
06/02/2009,0000,9.78000,9.79000,9.56000,9.56000,386000
06/03/2009,0000,9.60000,9.61000,9.36000,9.43000,323000
06/04/2009,0000,9.30000,9.45000,9.28000,9.35000,510000
06/05/2009,0000,8.52000,9.02000,8.52000,8.85000,298000
06/08/2009,0000,9.00000,9.00000,8.50000,8.55000,121000
06/09/2009,0000,8.54000,8.56000,8.15000,8.15000,108000
06/10/2009,0000,8.16000,8.16000,8.00000,8.05000,95000
06/11/2009,0000,8.05000,8.09000,7.95000,8.08000,58000
06/12/2009,0000,8.15000,8.28000,8.08000,8.10000,80000
06/15/2009,0000,8.02000,8.02000,7.67000,7.71000,43000
06/16/2009,0000,7.61000,7.75000,7.61000,7.75000,25000
06/17/2009,0000,7.75000,7.92000,7.70000,7.75000,38000
06/18/2009,0000,7.75000,7.88000,7.63000,7.65000,22000
06/19/2009,0000,7.65000,7.65000,7.51000,7.64000,63000
06/22/2009,0000,7.64000,7.70000,7.59000,7.59000,19000
06/23/2009,0000,7.54000,7.62000,7.54000,7.62000,15000
06/24/2009,0000,7.78000,7.78000,7.62000,7.65000,43000
06/25/2009,0000,7.70000,7.76000,7.68000,7.68000,35000
06/26/2009,0000,7.90000,7.90000,7.72000,7.74000,35000
06/29/2009,0000,7.80000,7.97000,7.78000,7.80000,51000
06/30/2009,0000,7.95000,7.95000,7.75000,7.86000,22000
07/01/2009,0000,7.95000,7.95000,7.90000,7.93000,12000
07/02/2009,0000,7.90000,7.94000,7.84000,7.91000,79000
07/03/2009,0000,7.81000,7.90000,7.76000,7.76000,27000
07/06/2009,0000,7.76000,7.87000,7.76000,7.77000,17000
07/07/2009,0000,7.81000,7.84000,7.75000,7.84000,16000
07/08/2009,0000,7.70000,7.81000,7.70000,7.81000,21000
07/09/2009,0000,7.84000,7.87000,7.72000,7.85000,29000
07/10/2009,0000,8.01000,8.10000,7.87000,7.95000,88000
07/13/2009,0000,8.00000,8.01000,7.74000,7.84000,81000
07/14/2009,0000,7.84000,7.95000,7.84000,7.95000,52000
07/15/2009,0000,8.00000,8.02000,7.95000,7.97000,57000
07/16/2009,0000,8.02000,8.13000,8.01000,8.08000,105000
07/17/2009,0000,8.08000,8.15000,8.05000,8.13000,33000
07/20/2009,0000,8.41000,8.41000,8.15000,8.25000,48000
07/21/2009,0000,8.25000,8.25000,8.15000,8.15000,60000
07/22/2009,0000,8.15000,8.20000,8.10000,8.10000,46000
07/23/2009,0000,8.12000,8.16000,8.10000,8.10000,90000
07/24/2009,0000,8.12000,8.25000,8.06000,8.20000,106000
07/27/2009,0000,8.30000,8.30000,8.20000,8.22000,119000
07/28/2009,0000,8.25000,8.30000,8.25000,8.30000,79000
07/29/2009,0000,8.30000,8.50000,8.21000,8.30000,99000
07/30/2009,0000,8.28000,8.36000,8.27000,8.36000,67000
07/31/2009,0000,8.40000,8.43000,8.37000,8.40000,80000
08/03/2009,0000,8.45000,8.95000,8.41000,8.95000,177000
08/04/2009,0000,9.00000,9.05000,8.61000,8.61000,318000
08/05/2009,0000,8.62000,8.65000,8.50000,8.50000,131000
08/06/2009,0000,8.52000,8.55000,8.50000,8.51000,148000
08/10/2009,0000,8.81000,8.81000,8.55000,8.65000,55000
08/11/2009,0000,8.60000,8.65000,8.50000,8.65000,33000
08/12/2009,0000,8.65000,8.83000,8.65000,8.80000,68000
08/13/2009,0000,8.82000,8.88000,8.80000,8.88000,63000
08/14/2009,0000,9.00000,9.13000,8.90000,9.00000,204000
08/17/2009,0000,9.00000,9.00000,8.81000,8.91000,18000
08/18/2009,0000,8.73000,8.73000,8.61000,8.65000,39000
08/19/2009,0000,8.70000,8.82000,8.66000,8.71000,37000
08/20/2009,0000,8.70000,8.85000,8.59000,8.85000,33000
08/21/2009,0000,8.70000,8.71000,8.62000,8.68000,33000
08/24/2009,0000,8.65000,8.70000,8.65000,8.70000,26000
08/25/2009,0000,8.71000,8.71000,8.53000,8.67000,28000
08/26/2009,0000,8.53000,8.53000,8.20000,8.20000,63000
08/27/2009,0000,8.42000,8.42000,8.35000,8.39000,7000
08/28/2009,0000,8.33000,8.33000,8.25000,8.30000,38000
08/31/2009,0000,8.26000,8.40000,8.26000,8.26000,49000
09/01/2009,0000,8.43000,8.65000,8.33000,8.65000,95000
09/02/2009,0000,8.70000,8.71000,8.55000,8.55000,63000
09/03/2009,0000,8.55000,8.70000,8.55000,8.60000,88000
09/04/2009,0000,8.69000,8.79000,8.57000,8.60000,55000
09/07/2009,0000,8.61000,8.72000,8.61000,8.72000,94000
09/08/2009,0000,8.95000,9.10000,8.63000,9.00000,274000
09/09/2009,0000,9.09000,9.63000,8.90000,9.63000,620000
09/10/2009,0000,9.90000,9.90000,9.30000,9.30000,211000
09/11/2009,0000,9.50000,9.50000,9.19000,9.19000,43000
09/14/2009,0000,9.04000,9.29000,9.02000,9.29000,66000
09/15/2009,0000,9.17000,9.27000,9.17000,9.26000,133000
09/16/2009,0000,9.30000,9.44000,9.30000,9.40000,89000
09/17/2009,0000,9.40000,9.47000,9.40000,9.40000,120000
09/18/2009,0000,9.40000,9.53000,9.35000,9.46000,119000
09/21/2009,0000,9.46000,9.46000,9.35000,9.35000,118000
09/22/2009,0000,9.35000,9.45000,9.35000,9.42000,75000
09/23/2009,0000,9.36000,9.46000,9.00000,9.14000,105000
09/24/2009,0000,9.23000,9.23000,9.10000,9.10000,58000
09/25/2009,0000,9.10000,9.23000,9.10000,9.17000,33000
09/28/2009,0000,9.16000,9.29000,9.16000,9.20000,35000
09/29/2009,0000,9.32000,9.32000,9.20000,9.32000,123000
09/30/2009,0000,9.32000,9.50000,9.20000,9.32000,80000
10/01/2009,0000,9.24000,9.96000,9.24000,9.58000,53000
10/02/2009,0000,9.33000,9.40000,9.33000,9.33000,46000
10/05/2009,0000,9.35000,9.43000,9.30000,9.32000,28000
10/06/2009,0000,9.50000,9.50000,9.18000,9.45000,119000
10/07/2009,0000,9.46000,9.46000,9.30000,9.40000,100000
10/08/2009,0000,9.31000,9.38000,9.26000,9.26000,87000
10/09/2009,0000,9.35000,9.41000,9.34000,9.36000,76000
10/12/2009,0000,9.44000,9.44000,9.36000,9.39000,84000
10/13/2009,0000,9.39000,9.45000,9.39000,9.40000,90000
10/14/2009,0000,9.40000,9.80000,9.40000,9.78000,365000
10/15/2009,0000,9.78000,9.83000,9.52000,9.57000,124000
10/16/2009,0000,9.57000,9.75000,9.56000,9.67000,274000
10/19/2009,0000,9.75000,9.75000,9.65000,9.70000,116000
10/20/2009,0000,9.80000,9.99000,9.80000,9.99000,333000
10/21/2009,0000,10.15000,10.65000,10.05000,10.65000,898000
10/22/2009,0000,10.65000,11.30000,10.50000,10.85000,828000
10/23/2009,0000,10.90000,10.90000,10.55000,10.65000,129000
10/26/2009,0000,10.75000,10.95000,10.60000,10.65000,178000
10/27/2009,0000,10.65000,10.65000,10.35000,10.35000,125000
10/28/2009,0000,10.45000,10.80000,10.25000,10.35000,227000
10/29/2009,0000,9.64000,10.20000,9.64000,10.10000,101000
10/30/2009,0000,10.35000,10.35000,10.05000,10.35000,310000
11/02/2009,0000,10.10000,10.25000,10.10000,10.10000,154000
11/03/2009,0000,10.15000,10.60000,10.05000,10.15000,319000
11/04/2009,0000,10.25000,10.40000,10.20000,10.20000,214000
11/05/2009,0000,10.30000,10.60000,10.30000,10.30000,308000
11/06/2009,0000,10.40000,10.50000,10.30000,10.35000,279000
11/09/2009,0000,10.50000,10.70000,10.40000,10.45000,172000
11/10/2009,0000,10.50000,10.65000,10.45000,10.45000,90000
11/11/2009,0000,11.15000,11.15000,11.15000,11.15000,235000
11/12/2009,0000,11.90000,11.90000,11.90000,11.90000,327000
11/13/2009,0000,12.70000,12.70000,12.40000,12.70000,2495000
11/16/2009,0000,13.00000,13.55000,12.80000,13.20000,2163000
11/17/2009,0000,14.10000,14.10000,13.40000,13.60000,1288000
11/18/2009,0000,13.30000,13.60000,13.05000,13.45000,583000
11/19/2009,0000,13.45000,13.50000,13.05000,13.20000,378000
11/20/2009,0000,13.20000,13.85000,13.05000,13.50000,826000
11/23/2009,0000,13.60000,13.65000,13.20000,13.30000,325000
11/24/2009,0000,13.30000,13.40000,12.90000,13.00000,359000
11/25/2009,0000,13.00000,13.05000,12.70000,13.00000,491000
11/26/2009,0000,13.15000,13.15000,12.70000,12.95000,338000
11/27/2009,0000,12.70000,12.70000,12.10000,12.10000,488000
11/30/2009,0000,12.20000,12.50000,12.20000,12.40000,192000
12/01/2009,0000,12.40000,12.85000,12.30000,12.50000,231000
12/02/2009,0000,12.30000,12.65000,12.30000,12.40000,222000
12/03/2009,0000,12.40000,12.70000,12.40000,12.45000,280000
12/04/2009,0000,12.50000,12.60000,12.30000,12.55000,166000
12/07/2009,0000,12.55000,12.95000,12.55000,12.85000,342000
12/08/2009,0000,13.00000,13.00000,12.65000,12.80000,237000
12/09/2009,0000,12.70000,13.15000,12.70000,13.10000,318000
12/11/2009,0000,13.10000,13.65000,13.10000,13.20000,632000
12/14/2009,0000,13.20000,13.35000,13.00000,13.00000,421000
12/15/2009,0000,13.05000,13.30000,13.00000,13.10000,327000
12/16/2009,0000,13.05000,13.10000,12.85000,12.90000,243000
12/17/2009,0000,13.15000,13.15000,12.90000,12.90000,96000
12/18/2009,0000,13.00000,13.00000,12.85000,12.85000,100000
12/21/2009,0000,12.80000,13.00000,12.65000,12.80000,171000
12/22/2009,0000,12.95000,12.95000,12.80000,12.80000,71000
12/23/2009,0000,12.80000,13.00000,12.70000,12.95000,159000
12/25/2009,0000,13.00000,13.00000,12.85000,12.90000,63000
04/02/2007,0000,13.00000,13.45000,13.00000,13.45000,711000
04/03/2007,0000,14.35000,14.35000,14.00000,14.35000,1204000
04/04/2007,0000,15.35000,15.35000,14.85000,15.35000,3208000
04/09/2007,0000,15.90000,15.90000,15.00000,15.05000,1690000
04/10/2007,0000,15.05000,16.10000,15.05000,16.10000,1015000
04/11/2007,0000,16.85000,17.20000,16.50000,16.50000,2622000
04/12/2007,0000,16.50000,16.90000,16.15000,16.90000,889000
04/13/2007,0000,17.00000,17.90000,16.90000,16.90000,998000
04/16/2007,0000,17.00000,17.10000,16.80000,16.90000,709000
04/17/2007,0000,16.90000,17.20000,16.00000,16.00000,775000
04/18/2007,0000,16.00000,16.20000,15.90000,16.10000,418000
04/19/2007,0000,16.10000,16.10000,15.50000,15.60000,311000
04/20/2007,0000,15.65000,15.95000,15.65000,15.90000,222000
04/23/2007,0000,16.00000,16.30000,15.65000,15.90000,421000
04/24/2007,0000,16.00000,16.10000,15.90000,15.90000,265000
04/25/2007,0000,15.55000,15.90000,15.55000,15.70000,95000
04/26/2007,0000,15.80000,16.00000,15.70000,15.75000,154000
04/27/2007,0000,15.80000,15.95000,15.70000,15.70000,83000
04/30/2007,0000,15.60000,15.60000,14.65000,14.65000,645000
05/02/2007,0000,13.65000,14.15000,13.65000,13.70000,852000
05/03/2007,0000,13.50000,13.85000,12.90000,13.30000,448000
05/04/2007,0000,13.10000,13.70000,13.10000,13.65000,204000
05/07/2007,0000,13.50000,13.85000,13.50000,13.70000,268000
05/08/2007,0000,14.00000,14.00000,13.70000,13.85000,252000
05/09/2007,0000,13.85000,14.05000,13.75000,13.80000,163000
05/10/2007,0000,13.85000,13.95000,13.65000,13.75000,115000
05/11/2007,0000,13.70000,13.75000,13.50000,13.70000,116000
05/14/2007,0000,13.75000,13.75000,13.55000,13.55000,160000
05/15/2007,0000,13.50000,13.70000,13.40000,13.50000,88000
05/16/2007,0000,13.50000,13.60000,13.45000,13.45000,99000
05/17/2007,0000,13.60000,13.65000,13.45000,13.45000,66000
05/18/2007,0000,13.50000,13.75000,13.45000,13.50000,191000
05/21/2007,0000,13.75000,13.80000,13.55000,13.65000,151000
05/22/2007,0000,14.00000,14.00000,13.80000,13.80000,213000
05/23/2007,0000,13.80000,14.30000,13.80000,14.05000,334000
05/24/2007,0000,14.20000,14.20000,13.90000,13.95000,72000
05/25/2007,0000,14.00000,14.00000,13.80000,13.80000,83000
05/28/2007,0000,13.80000,13.90000,13.80000,13.80000,24000
05/29/2007,0000,13.80000,14.00000,13.60000,13.75000,85000
05/30/2007,0000,13.70000,13.90000,13.70000,13.90000,19000
05/31/2007,0000,13.90000,13.95000,13.80000,13.85000,69000
06/01/2007,0000,13.70000,13.80000,13.70000,13.75000,46000
06/04/2007,0000,13.50000,13.75000,13.50000,13.55000,123000
06/05/2007,0000,13.50000,13.55000,13.30000,13.30000,86000
06/06/2007,0000,13.45000,13.50000,13.35000,13.45000,96000
06/07/2007,0000,13.50000,13.50000,13.30000,13.50000,64000
06/08/2007,0000,13.45000,13.70000,13.45000,13.60000,177000
06/11/2007,0000,13.65000,13.90000,13.65000,13.70000,122000
06/12/2007,0000,14.10000,14.10000,13.70000,13.70000,139000
06/13/2007,0000,13.80000,13.90000,13.80000,13.85000,106000
06/14/2007,0000,13.85000,13.95000,13.85000,13.85000,42000
06/15/2007,0000,13.85000,14.00000,13.85000,13.85000,39000
06/20/2007,0000,13.35000,13.85000,13.35000,13.75000,169000
06/21/2007,0000,13.70000,13.85000,13.65000,13.70000,122000
06/22/2007,0000,13.70000,13.95000,13.70000,13.95000,187000
06/25/2007,0000,14.60000,15.30000,14.55000,15.30000,584000
06/26/2007,0000,15.60000,15.90000,15.00000,15.05000,535000
06/27/2007,0000,15.05000,15.10000,14.80000,14.85000,180000
06/28/2007,0000,15.00000,15.50000,15.00000,15.30000,324000
06/29/2007,0000,15.40000,15.40000,14.85000,14.85000,205000
07/02/2007,0000,14.90000,15.40000,14.90000,15.20000,117000
07/03/2007,0000,15.25000,15.25000,15.00000,15.15000,255000
07/04/2007,0000,15.30000,15.30000,15.15000,15.25000,236000
07/05/2007,0000,15.50000,15.50000,15.20000,15.20000,186000
07/06/2007,0000,15.40000,16.00000,15.30000,15.75000,590000
07/09/2007,0000,15.80000,16.35000,15.80000,16.25000,538000
07/10/2007,0000,16.40000,16.40000,15.80000,15.80000,384000
07/11/2007,0000,15.80000,16.00000,15.50000,15.80000,272000
07/12/2007,0000,15.80000,16.20000,15.65000,15.90000,533000
07/13/2007,0000,16.20000,16.35000,15.90000,16.15000,461000
07/16/2007,0000,16.20000,16.25000,16.00000,16.10000,478000
07/17/2007,0000,16.20000,16.20000,16.00000,16.15000,359000
07/18/2007,0000,16.15000,16.70000,16.15000,16.70000,1145000
07/19/2007,0000,15.55000,15.70000,15.00000,15.00000,448000
07/20/2007,0000,15.15000,15.20000,14.60000,14.60000,324000
07/23/2007,0000,14.60000,14.60000,14.10000,14.30000,410000
07/24/2007,0000,14.50000,14.65000,14.30000,14.30000,282000
07/25/2007,0000,14.45000,14.45000,14.30000,14.35000,340000
07/26/2007,0000,14.55000,14.55000,13.80000,14.10000,227000
07/27/2007,0000,13.90000,13.90000,13.45000,13.50000,280000
07/30/2007,0000,13.50000,13.60000,13.15000,13.30000,189000
07/31/2007,0000,13.50000,13.60000,13.35000,13.35000,120000
08/01/2007,0000,13.15000,13.30000,13.00000,13.00000,139000
08/02/2007,0000,13.20000,13.20000,12.40000,12.60000,166000
08/03/2007,0000,12.60000,12.85000,12.60000,12.70000,109000
08/06/2007,0000,12.60000,12.60000,12.20000,12.40000,121000
08/07/2007,0000,12.60000,13.00000,12.60000,12.70000,86000
08/08/2007,0000,13.00000,13.00000,12.55000,12.60000,72000
08/09/2007,0000,12.70000,12.85000,12.70000,12.85000,21000
08/10/2007,0000,13.00000,13.70000,13.00000,13.70000,326000
08/13/2007,0000,14.65000,14.65000,14.65000,14.65000,359000
08/14/2007,0000,15.65000,15.65000,15.65000,15.65000,485000
08/15/2007,0000,16.70000,16.70000,15.80000,15.80000,3625000
08/16/2007,0000,15.80000,15.80000,14.70000,14.70000,829000
08/17/2007,0000,13.75000,15.00000,13.70000,13.70000,436000
08/20/2007,0000,14.40000,14.40000,13.85000,14.10000,562000
08/21/2007,0000,15.05000,15.05000,14.70000,15.05000,1009000
08/22/2007,0000,15.60000,15.65000,15.10000,15.60000,982000
08/23/2007,0000,16.40000,16.40000,15.65000,15.65000,523000
08/24/2007,0000,15.60000,15.60000,14.70000,15.20000,396000
08/27/2007,0000,15.20000,15.40000,14.85000,15.10000,147000
08/28/2007,0000,15.10000,15.20000,14.85000,14.85000,204000
08/29/2007,0000,14.50000,15.85000,14.35000,15.85000,511000
08/30/2007,0000,16.30000,16.50000,15.50000,15.50000,522000
08/31/2007,0000,15.85000,15.95000,15.40000,15.70000,272000
09/03/2007,0000,16.30000,16.30000,15.80000,15.95000,512000
09/04/2007,0000,16.10000,16.30000,15.50000,15.50000,310000
09/05/2007,0000,15.70000,16.00000,15.50000,15.60000,220000
09/06/2007,0000,15.00000,15.60000,15.00000,15.30000,309000
09/07/2007,0000,15.30000,15.65000,15.30000,15.45000,236000
09/10/2007,0000,15.20000,15.50000,15.15000,15.40000,193000
09/11/2007,0000,15.35000,15.40000,15.20000,15.30000,175000
09/12/2007,0000,15.20000,15.50000,15.10000,15.15000,266000
09/13/2007,0000,15.15000,15.35000,15.10000,15.10000,165000
09/14/2007,0000,15.30000,15.30000,15.00000,15.20000,272000
09/17/2007,0000,16.25000,16.25000,16.25000,16.25000,424000
09/19/2007,0000,17.30000,17.30000,15.80000,15.80000,1595000
09/20/2007,0000,15.80000,16.20000,15.50000,15.55000,286000
09/21/2007,0000,15.80000,15.80000,15.30000,15.40000,264000
09/26/2007,0000,15.65000,15.65000,15.40000,15.45000,158000
09/27/2007,0000,15.60000,15.60000,15.45000,15.45000,285000
09/28/2007,0000,15.50000,15.90000,15.50000,15.55000,241000
10/01/2007,0000,15.80000,16.00000,15.70000,15.70000,189000
10/02/2007,0000,15.90000,15.95000,15.45000,15.50000,180000
10/03/2007,0000,15.50000,15.60000,15.40000,15.40000,126000
10/04/2007,0000,15.40000,15.50000,15.30000,15.35000,107000
10/05/2007,0000,15.35000,15.45000,14.80000,15.05000,175000
10/08/2007,0000,15.10000,15.20000,15.10000,15.10000,88000
10/09/2007,0000,15.20000,15.20000,15.00000,15.00000,70000
10/11/2007,0000,15.00000,15.00000,14.65000,14.75000,159000
10/12/2007,0000,14.70000,14.70000,14.35000,14.45000,179000
10/15/2007,0000,14.60000,14.75000,14.40000,14.45000,204000
10/16/2007,0000,14.40000,14.70000,14.20000,14.50000,140000
10/17/2007,0000,14.30000,14.70000,14.30000,14.55000,62000
10/18/2007,0000,14.60000,14.60000,14.35000,14.55000,73000
10/19/2007,0000,14.50000,14.60000,14.40000,14.60000,71000
10/22/2007,0000,14.30000,14.40000,14.15000,14.20000,48000
10/23/2007,0000,14.20000,14.40000,14.20000,14.25000,50000
10/24/2007,0000,14.30000,14.50000,14.10000,14.10000,97000
10/25/2007,0000,14.15000,14.30000,14.05000,14.25000,36000
10/26/2007,0000,14.25000,14.30000,14.05000,14.15000,53000
10/29/2007,0000,14.35000,14.50000,14.10000,14.50000,158000
10/30/2007,0000,14.80000,15.45000,14.80000,15.10000,409000
10/31/2007,0000,15.20000,15.20000,14.90000,15.05000,308000
11/01/2007,0000,15.05000,15.05000,14.65000,14.75000,276000
11/02/2007,0000,14.75000,14.75000,14.30000,14.60000,103000
11/05/2007,0000,14.75000,14.75000,14.00000,14.25000,178000
11/06/2007,0000,14.25000,14.30000,14.10000,14.25000,35000
11/07/2007,0000,14.30000,14.35000,14.20000,14.30000,58000
11/08/2007,0000,14.20000,14.20000,13.55000,13.55000,80000
11/09/2007,0000,13.80000,13.85000,13.55000,13.60000,64000
11/12/2007,0000,13.60000,13.75000,13.30000,13.30000,79000
11/13/2007,0000,13.40000,13.60000,13.35000,13.50000,43000
11/14/2007,0000,14.00000,14.00000,13.65000,13.70000,100000
11/15/2007,0000,13.40000,13.70000,13.40000,13.50000,59000
11/16/2007,0000,13.50000,13.50000,13.00000,13.20000,63000
11/19/2007,0000,13.35000,13.35000,13.25000,13.35000,20000
11/20/2007,0000,13.30000,13.30000,13.00000,13.15000,56000
11/21/2007,0000,13.20000,13.40000,13.10000,13.15000,167000
11/22/2007,0000,13.15000,13.40000,13.15000,13.20000,32000
11/23/2007,0000,13.20000,13.25000,13.15000,13.20000,78000
11/26/2007,0000,13.30000,13.30000,13.20000,13.20000,15000
11/27/2007,0000,13.15000,13.15000,12.90000,12.90000,23000
11/28/2007,0000,13.20000,13.20000,12.70000,12.90000,41000
11/29/2007,0000,13.00000,13.20000,12.90000,12.90000,56000
11/30/2007,0000,13.05000,13.10000,13.05000,13.10000,27000
12/03/2007,0000,13.10000,13.15000,13.10000,13.10000,37000
12/04/2007,0000,12.95000,13.10000,12.95000,13.10000,45000
12/05/2007,0000,13.00000,13.10000,13.00000,13.05000,16000
12/06/2007,0000,13.10000,13.35000,13.05000,13.15000,82000
12/07/2007,0000,13.15000,13.20000,13.05000,13.05000,38000
12/10/2007,0000,13.05000,13.05000,12.85000,12.85000,33000
12/11/2007,0000,12.35000,12.60000,12.00000,12.00000,494000
12/12/2007,0000,11.90000,11.95000,11.75000,11.90000,48000
12/13/2007,0000,12.00000,12.10000,11.60000,11.90000,119000
12/14/2007,0000,11.80000,12.55000,11.60000,11.90000,355000
12/17/2007,0000,11.75000,11.80000,11.10000,11.10000,129000
12/18/2007,0000,10.45000,10.75000,10.40000,10.40000,307000
12/19/2007,0000,10.45000,10.50000,10.40000,10.45000,219000
12/20/2007,0000,10.50000,10.55000,10.40000,10.40000,80000
12/21/2007,0000,10.40000,10.40000,9.73000,9.91000,206000
12/24/2007,0000,10.20000,10.20000,9.97000,10.20000,53000
12/25/2007,0000,10.10000,10.20000,10.05000,10.20000,63000
12/26/2007,0000,10.25000,10.45000,10.10000,10.25000,74000
12/27/2007,0000,10.20000,10.65000,10.20000,10.50000,155000
12/28/2007,0000,10.65000,10.70000,10.50000,10.70000,92000
12/31/2007,0000,10.80000,11.30000,10.80000,11.10000,147000
01/02/2008,0000,11.10000,11.30000,11.10000,11.10000,103000
01/03/2008,0000,10.90000,11.00000,10.85000,11.00000,68000
01/04/2008,0000,10.95000,11.15000,10.95000,11.15000,88000
01/07/2008,0000,10.95000,10.95000,10.60000,10.60000,124000
01/08/2008,0000,10.60000,10.85000,10.60000,10.70000,78000
01/09/2008,0000,10.55000,10.95000,10.45000,10.95000,117000
01/10/2008,0000,11.10000,11.10000,10.85000,10.90000,78000
01/11/2008,0000,10.75000,11.10000,10.75000,11.00000,115000
01/14/2008,0000,11.45000,11.45000,11.05000,11.10000,64000
01/15/2008,0000,11.20000,11.40000,11.15000,11.20000,146000
01/16/2008,0000,11.50000,11.50000,11.20000,11.20000,93000
01/17/2008,0000,11.25000,11.40000,11.10000,11.15000,61000
01/18/2008,0000,11.20000,11.20000,10.90000,11.00000,41000
01/21/2008,0000,11.00000,11.35000,11.00000,11.15000,92000
01/22/2008,0000,10.60000,10.70000,10.40000,10.45000,117000
01/23/2008,0000,10.85000,10.85000,10.20000,10.40000,108000
01/24/2008,0000,10.40000,10.40000,10.15000,10.25000,104000
01/25/2008,0000,10.40000,10.55000,10.30000,10.55000,77000
01/28/2008,0000,10.55000,10.70000,10.20000,10.20000,60000
01/29/2008,0000,10.30000,10.30000,10.25000,10.30000,56000
01/30/2008,0000,10.50000,10.50000,10.30000,10.30000,75000
01/31/2008,0000,10.35000,10.35000,10.10000,10.10000,51000
02/01/2008,0000,10.30000,10.50000,10.20000,10.45000,63000
02/12/2008,0000,10.50000,10.80000,10.50000,10.65000,89000
02/13/2008,0000,10.80000,10.85000,10.60000,10.70000,69000
02/14/2008,0000,10.95000,10.95000,10.60000,10.80000,53000
02/15/2008,0000,10.80000,10.90000,10.75000,10.85000,70000
02/18/2008,0000,11.15000,11.15000,10.80000,11.10000,160000
02/19/2008,0000,11.30000,11.50000,11.10000,11.35000,160000
02/20/2008,0000,11.50000,11.50000,11.20000,11.30000,52000
02/21/2008,0000,11.45000,11.75000,11.30000,11.30000,163000
02/22/2008,0000,11.40000,11.65000,11.40000,11.65000,52000
02/25/2008,0000,11.90000,12.35000,11.90000,12.05000,173000
02/26/2008,0000,12.20000,12.20000,11.75000,11.90000,139000
02/27/2008,0000,11.90000,12.05000,11.90000,12.00000,117000
02/29/2008,0000,12.25000,12.40000,11.95000,12.15000,88000
03/03/2008,0000,11.85000,12.15000,11.85000,12.10000,78000
03/04/2008,0000,12.10000,12.40000,12.10000,12.30000,92000
03/05/2008,0000,12.40000,13.15000,12.40000,13.15000,507000
03/06/2008,0000,13.20000,13.30000,12.65000,13.25000,287000
03/07/2008,0000,13.00000,13.30000,12.80000,13.25000,148000
03/10/2008,0000,13.25000,13.25000,12.75000,12.80000,122000
03/11/2008,0000,12.60000,13.05000,12.60000,12.95000,84000
03/12/2008,0000,13.10000,13.20000,12.80000,13.20000,191000
03/13/2008,0000,12.90000,13.00000,12.80000,12.90000,76000
03/14/2008,0000,12.90000,13.00000,12.60000,13.00000,146000
03/17/2008,0000,13.00000,13.00000,12.75000,12.95000,110000
03/18/2008,0000,12.95000,12.95000,12.75000,12.90000,62000
03/19/2008,0000,13.00000,13.00000,12.80000,12.95000,91000
03/20/2008,0000,12.75000,13.00000,12.75000,12.95000,70000
03/21/2008,0000,13.00000,13.00000,12.80000,12.95000,122000
03/24/2008,0000,13.85000,13.85000,13.10000,13.30000,328000
03/25/2008,0000,13.40000,13.40000,13.10000,13.25000,92000
03/26/2008,0000,13.15000,13.40000,13.15000,13.40000,130000
03/27/2008,0000,13.40000,13.50000,13.30000,13.50000,188000
03/28/2008,0000,13.50000,13.60000,13.35000,13.60000,94000
03/31/2008,0000,13.60000,14.50000,13.50000,14.45000,401000
04/01/2008,0000,14.45000,14.45000,13.90000,14.40000,178000
04/02/2008,0000,14.40000,14.45000,14.05000,14.05000,106000
04/03/2008,0000,14.05000,14.05000,13.85000,13.95000,63000
04/07/2008,0000,13.80000,14.00000,13.70000,14.00000,103000
04/08/2008,0000,13.85000,14.35000,13.85000,14.15000,228000
04/09/2008,0000,14.15000,14.30000,13.90000,14.20000,249000
04/10/2008,0000,14.05000,14.20000,13.85000,14.05000,269000
04/11/2008,0000,14.00000,14.05000,13.85000,14.00000,243000
04/14/2008,0000,14.15000,14.15000,13.90000,14.10000,117000
04/15/2008,0000,14.00000,14.05000,13.80000,13.85000,320000
04/16/2008,0000,14.00000,14.10000,13.85000,14.10000,400000
04/17/2008,0000,14.30000,14.30000,13.90000,13.90000,252000
04/18/2008,0000,13.90000,14.25000,13.90000,14.25000,90000
04/21/2008,0000,14.45000,14.70000,14.30000,14.40000,314000
04/22/2008,0000,14.40000,14.60000,14.10000,14.60000,112000
04/23/2008,0000,14.70000,14.80000,14.35000,14.75000,220000
04/24/2008,0000,14.80000,15.05000,14.80000,14.95000,370000
04/25/2008,0000,15.00000,15.00000,14.80000,14.80000,96000
04/28/2008,0000,14.85000,14.90000,14.55000,14.55000,87000
04/29/2008,0000,14.90000,15.10000,14.60000,14.60000,245000
04/30/2008,0000,15.00000,15.55000,14.80000,15.50000,469000
05/02/2008,0000,15.95000,15.95000,15.55000,15.90000,607000
05/05/2008,0000,16.00000,16.10000,15.60000,15.65000,699000
05/06/2008,0000,15.85000,15.90000,15.45000,15.45000,233000
05/07/2008,0000,15.50000,15.50000,15.00000,15.15000,285000
05/08/2008,0000,15.10000,15.25000,15.00000,15.05000,138000
05/09/2008,0000,15.25000,15.90000,15.20000,15.70000,328000
05/12/2008,0000,15.90000,16.65000,15.90000,16.10000,895000
05/13/2008,0000,16.80000,16.90000,16.35000,16.70000,637000
05/14/2008,0000,16.70000,16.70000,16.20000,16.50000,288000
05/15/2008,0000,16.60000,16.80000,16.40000,16.50000,194000
05/16/2008,0000,16.60000,16.75000,16.50000,16.60000,193000
05/19/2008,0000,16.90000,17.75000,16.80000,17.70000,922000
05/20/2008,0000,18.00000,18.20000,17.60000,17.60000,572000
05/21/2008,0000,17.30000,18.20000,17.30000,18.15000,507000
05/22/2008,0000,18.30000,19.40000,18.20000,18.70000,1047000
05/23/2008,0000,18.60000,19.00000,17.60000,17.60000,512000
05/26/2008,0000,17.35000,17.35000,16.80000,16.85000,397000
05/27/2008,0000,17.90000,18.00000,17.40000,17.65000,590000
05/28/2008,0000,17.65000,17.90000,17.40000,17.70000,199000
05/29/2008,0000,17.80000,18.00000,17.30000,17.45000,185000
05/30/2008,0000,17.70000,17.70000,16.70000,16.90000,351000
06/02/2008,0000,16.90000,17.30000,16.70000,17.30000,140000
06/03/2008,0000,17.30000,17.30000,16.80000,17.15000,120000
06/04/2008,0000,17.30000,17.50000,17.15000,17.50000,117000
06/05/2008,0000,17.50000,17.65000,17.10000,17.30000,171000
06/06/2008,0000,17.50000,17.85000,17.50000,17.80000,231000
06/10/2008,0000,17.80000,18.20000,17.50000,17.55000,308000
06/11/2008,0000,18.20000,18.20000,17.20000,17.40000,345000
06/12/2008,0000,17.35000,17.35000,16.40000,16.60000,614000
06/13/2008,0000,15.30000,15.60000,15.00000,15.15000,390000
06/16/2008,0000,15.20000,15.40000,15.00000,15.00000,374000
06/17/2008,0000,16.05000,16.05000,15.60000,15.70000,370000
06/18/2008,0000,15.70000,16.10000,15.70000,15.75000,151000
06/19/2008,0000,15.90000,15.90000,15.40000,15.45000,239000
06/20/2008,0000,15.60000,15.70000,15.30000,15.30000,160000
06/23/2008,0000,15.25000,15.25000,14.95000,15.05000,65000
06/24/2008,0000,15.05000,15.20000,14.80000,14.80000,155000
06/25/2008,0000,14.80000,14.90000,14.30000,14.90000,101000
06/26/2008,0000,15.00000,15.00000,14.80000,15.00000,140000
06/27/2008,0000,14.80000,15.00000,14.50000,14.90000,58000
06/30/2008,0000,14.90000,15.30000,14.65000,15.20000,142000
07/01/2008,0000,15.30000,15.30000,14.70000,14.80000,109000
07/02/2008,0000,15.10000,15.20000,14.80000,15.10000,113000
07/03/2008,0000,15.00000,15.25000,14.50000,15.20000,146000
07/04/2008,0000,15.20000,15.20000,14.65000,14.90000,78000
07/07/2008,0000,14.80000,15.00000,14.75000,15.00000,63000
07/08/2008,0000,15.00000,15.00000,14.50000,14.90000,107000
07/09/2008,0000,14.70000,15.00000,14.70000,14.80000,74000
07/10/2008,0000,14.75000,14.75000,14.10000,14.15000,310000
07/11/2008,0000,14.15000,14.50000,14.00000,14.35000,73000
07/14/2008,0000,14.35000,14.35000,14.10000,14.30000,33000
07/15/2008,0000,14.25000,14.25000,13.30000,13.40000,299000
07/16/2008,0000,13.20000,13.40000,12.80000,12.85000,128000
07/17/2008,0000,12.95000,13.25000,12.95000,13.00000,74000
07/18/2008,0000,13.15000,13.15000,12.10000,12.35000,216000
07/21/2008,0000,12.05000,12.80000,12.05000,12.45000,97000
07/22/2008,0000,12.50000,13.00000,12.50000,12.70000,33000
07/23/2008,0000,13.10000,13.40000,13.10000,13.35000,163000
07/24/2008,0000,13.80000,14.20000,13.75000,14.20000,167000
07/25/2008,0000,13.85000,13.90000,13.60000,13.70000,86000
07/29/2008,0000,13.20000,13.50000,13.20000,13.45000,63000
07/30/2008,0000,13.50000,13.50000,13.10000,13.40000,111000
07/31/2008,0000,13.50000,13.75000,13.40000,13.50000,89000
08/01/2008,0000,13.40000,13.40000,13.20000,13.40000,21000
08/04/2008,0000,13.20000,13.75000,13.20000,13.75000,16000
08/05/2008,0000,13.75000,13.75000,13.30000,13.30000,30000
08/06/2008,0000,13.60000,13.60000,13.30000,13.55000,38000
08/07/2008,0000,13.65000,13.65000,13.20000,13.60000,52000
08/08/2008,0000,13.60000,13.75000,13.45000,13.75000,68000
08/11/2008,0000,13.35000,13.65000,13.35000,13.50000,47000
08/12/2008,0000,13.50000,14.05000,13.30000,13.90000,69000
08/13/2008,0000,13.80000,13.90000,13.60000,13.80000,40000
08/14/2008,0000,13.60000,14.30000,13.60000,14.25000,58000
08/15/2008,0000,14.10000,14.20000,13.65000,14.05000,21000
08/18/2008,0000,13.80000,13.85000,13.60000,13.75000,45000
08/19/2008,0000,13.70000,13.70000,13.00000,13.00000,143000
08/20/2008,0000,12.90000,13.00000,12.75000,12.95000,133000
08/21/2008,0000,12.80000,12.95000,12.40000,12.70000,78000
08/22/2008,0000,12.65000,12.80000,12.55000,12.75000,21000
08/25/2008,0000,12.80000,12.95000,12.80000,12.80000,13000
08/26/2008,0000,12.80000,12.85000,12.60000,12.85000,38000
08/27/2008,0000,12.95000,13.00000,12.90000,13.00000,38000
08/28/2008,0000,13.00000,13.20000,12.95000,13.20000,37000
08/29/2008,0000,13.15000,13.15000,12.85000,13.00000,24000
09/01/2008,0000,13.40000,13.40000,12.95000,13.10000,197000
09/02/2008,0000,13.20000,13.25000,12.85000,12.85000,153000
09/03/2008,0000,12.95000,12.95000,12.10000,12.10000,73000
09/04/2008,0000,11.80000,12.40000,11.50000,11.85000,73000
09/05/2008,0000,11.30000,11.70000,11.20000,11.70000,110000
09/08/2008,0000,11.80000,12.30000,11.80000,12.30000,89000
09/09/2008,0000,12.00000,12.00000,11.70000,11.70000,48000
09/10/2008,0000,11.50000,12.00000,11.50000,12.00000,57000
09/11/2008,0000,12.00000,12.20000,11.50000,11.80000,81000
09/12/2008,0000,11.90000,12.00000,11.70000,12.00000,29000
09/15/2008,0000,12.00000,12.00000,11.50000,11.50000,43000
09/16/2008,0000,11.05000,11.25000,10.70000,10.70000,144000
09/17/2008,0000,10.90000,11.20000,10.40000,10.70000,225000
09/18/2008,0000,10.20000,10.50000,10.00000,10.50000,214000
09/19/2008,0000,10.50000,11.10000,10.50000,11.05000,116000
09/22/2008,0000,11.20000,11.20000,10.85000,11.05000,100000
09/23/2008,0000,10.80000,11.00000,10.65000,11.00000,81000
09/24/2008,0000,10.95000,11.50000,10.95000,11.30000,88000
09/25/2008,0000,11.10000,11.30000,10.90000,11.00000,89000
09/26/2008,0000,11.15000,11.15000,10.45000,10.50000,133000
09/30/2008,0000,9.82000,10.05000,9.78000,10.05000,162000
10/01/2008,0000,10.05000,10.25000,10.05000,10.25000,43000
10/02/2008,0000,10.25000,10.30000,10.15000,10.20000,34000
10/03/2008,0000,10.10000,10.40000,10.00000,10.40000,83000
10/06/2008,0000,10.25000,10.30000,10.15000,10.20000,15000
10/07/2008,0000,10.00000,10.35000,10.00000,10.35000,21000
10/08/2008,0000,10.35000,10.35000,10.00000,10.20000,70000
10/09/2008,0000,10.00000,10.20000,10.00000,10.20000,39000
10/13/2008,0000,9.86000,9.95000,9.85000,9.95000,25000
10/14/2008,0000,10.35000,10.60000,10.25000,10.40000,87000
10/15/2008,0000,10.20000,10.25000,10.05000,10.20000,65000
10/16/2008,0000,9.85000,9.85000,9.85000,9.85000,28000
10/17/2008,0000,9.98000,9.98000,9.71000,9.71000,46000
10/20/2008,0000,9.60000,9.60000,9.39000,9.59000,43000
10/21/2008,0000,10.10000,10.10000,9.68000,9.89000,30000
10/22/2008,0000,9.85000,9.85000,9.55000,9.68000,49000
10/23/2008,0000,9.36000,9.36000,9.35000,9.35000,22000
10/24/2008,0000,9.03000,9.03000,9.03000,9.03000,63000
10/27/2008,0000,8.50000,8.52000,8.40000,8.40000,100000
10/28/2008,0000,8.02000,8.42000,7.82000,8.42000,290000
10/29/2008,0000,8.60000,8.67000,8.37000,8.37000,54000
10/30/2008,0000,8.22000,8.89000,8.20000,8.84000,257000
10/31/2008,0000,8.60000,8.90000,8.56000,8.83000,324000
11/03/2008,0000,8.98000,8.98000,8.70000,8.85000,126000
11/04/2008,0000,8.93000,8.93000,8.65000,8.88000,166000
11/05/2008,0000,8.89000,9.17000,8.88000,8.90000,135000
11/06/2008,0000,8.70000,8.70000,8.28000,8.28000,264000
11/07/2008,0000,8.02000,8.85000,7.95000,8.85000,180000
11/10/2008,0000,8.64000,8.64000,8.40000,8.45000,267000
11/11/2008,0000,8.30000,8.37000,8.30000,8.30000,100000
11/12/2008,0000,8.30000,8.40000,8.30000,8.30000,45000
11/13/2008,0000,8.02000,8.10000,7.83000,8.02000,75000
11/14/2008,0000,8.13000,8.35000,8.13000,8.29000,57000
11/17/2008,0000,8.20000,8.27000,7.85000,8.00000,139000
11/18/2008,0000,8.00000,8.00000,7.72000,7.80000,88000
11/19/2008,0000,7.90000,7.90000,7.65000,7.80000,33000
11/20/2008,0000,7.65000,7.67000,7.57000,7.67000,54000
11/21/2008,0000,7.50000,7.61000,7.32000,7.58000,32000
11/24/2008,0000,7.65000,7.83000,7.20000,7.31000,174000
11/25/2008,0000,7.40000,7.50000,7.37000,7.46000,66000
11/26/2008,0000,7.46000,7.52000,7.37000,7.40000,74000
11/27/2008,0000,7.55000,7.78000,7.54000,7.61000,89000
11/28/2008,0000,7.75000,7.75000,7.55000,7.56000,24000
12/01/2008,0000,7.56000,7.68000,7.51000,7.68000,58000
12/02/2008,0000,7.51000,7.56000,7.39000,7.54000,87000
12/03/2008,0000,7.65000,7.65000,7.48000,7.53000,83000
12/04/2008,0000,7.65000,7.65000,7.46000,7.46000,55000
12/05/2008,0000,7.40000,7.59000,7.40000,7.56000,31000
12/08/2008,0000,7.56000,7.80000,7.56000,7.72000,78000
12/09/2008,0000,7.79000,8.00000,7.76000,7.86000,81000
12/10/2008,0000,7.83000,8.15000,7.72000,8.09000,109000
12/11/2008,0000,8.00000,8.07000,7.87000,7.94000,64000
12/12/2008,0000,7.94000,7.96000,7.62000,7.75000,61000
12/15/2008,0000,7.95000,7.95000,7.65000,7.83000,24000
12/16/2008,0000,7.83000,7.83000,7.76000,7.76000,3000
12/17/2008,0000,7.80000,7.97000,7.80000,7.97000,80000
12/18/2008,0000,8.00000,8.05000,7.80000,7.93000,96000
12/19/2008,0000,7.90000,7.93000,7.82000,7.84000,52000
12/22/2008,0000,7.87000,7.87000,7.70000,7.80000,54000
12/23/2008,0000,7.65000,7.72000,7.61000,7.62000,28000
12/24/2008,0000,7.62000,7.65000,7.62000,7.65000,25000
12/25/2008,0000,7.75000,7.79000,7.60000,7.79000,20000
12/26/2008,0000,7.80000,8.10000,7.80000,7.81000,27000
12/29/2008,0000,7.81000,7.84000,7.67000,7.81000,12000
12/30/2008,0000,7.80000,7.92000,7.80000,7.90000,31000
12/31/2008,0000,7.98000,7.98000,7.80000,7.89000,19000
01/05/2009,0000,8.06000,8.06000,7.82000,7.83000,28000
01/06/2009,0000,7.85000,7.85000,7.75000,7.83000,89000
01/07/2009,0000,7.84000,7.90000,7.83000,7.89000,54000
01/08/2009,0000,7.83000,7.83000,7.63000,7.80000,34000
01/09/2009,0000,7.81000,7.81000,7.80000,7.81000,10000
01/12/2009,0000,7.60000,7.74000,7.60000,7.70000,27000
01/13/2009,0000,7.68000,7.80000,7.68000,7.80000,24000
01/14/2009,0000,7.65000,7.75000,7.65000,7.75000,77000
01/15/2009,0000,7.60000,7.67000,7.55000,7.56000,70000
01/16/2009,0000,7.71000,7.71000,7.56000,7.63000,55000
01/19/2009,0000,7.65000,7.65000,7.63000,7.65000,36000
01/20/2009,0000,7.65000,7.65000,7.44000,7.44000,56000
01/21/2009,0000,7.36000,7.52000,7.36000,7.47000,28000
02/02/2009,0000,7.26000,7.31000,7.25000,7.25000,40000
02/03/2009,0000,7.20000,7.35000,7.20000,7.35000,55000
02/04/2009,0000,7.38000,7.42000,7.30000,7.30000,29000
02/05/2009,0000,7.35000,7.35000,7.35000,7.35000,1000
02/06/2009,0000,7.39000,7.39000,7.35000,7.36000,27000
02/09/2009,0000,7.32000,7.39000,7.27000,7.32000,69000
02/10/2009,0000,7.36000,7.78000,7.30000,7.78000,74000
02/11/2009,0000,7.38000,7.69000,7.38000,7.69000,35000
02/12/2009,0000,7.76000,7.76000,7.45000,7.47000,46000
02/13/2009,0000,7.57000,7.85000,7.45000,7.85000,78000
02/16/2009,0000,7.83000,7.86000,7.67000,7.86000,103000
02/17/2009,0000,7.78000,7.78000,7.56000,7.72000,75000
02/18/2009,0000,7.55000,7.65000,7.54000,7.64000,72000
02/19/2009,0000,7.53000,7.77000,7.43000,7.77000,89000
02/20/2009,0000,7.62000,7.62000,7.60000,7.60000,17000
02/23/2009,0000,7.64000,7.70000,7.60000,7.70000,10000
02/24/2009,0000,7.51000,7.60000,7.51000,7.60000,28000
02/25/2009,0000,7.77000,7.87000,7.63000,7.87000,64000
02/26/2009,0000,7.86000,7.86000,7.71000,7.84000,13000
02/27/2009,0000,7.73000,7.82000,7.73000,7.82000,4000
03/02/2009,0000,7.75000,7.77000,7.51000,7.59000,54000
03/03/2009,0000,7.58000,7.58000,7.51000,7.51000,4000
03/04/2009,0000,7.79000,7.79000,7.70000,7.70000,45000
03/05/2009,0000,7.77000,7.90000,7.68000,7.80000,62000
03/06/2009,0000,7.70000,7.92000,7.70000,7.88000,66000
03/09/2009,0000,7.88000,7.88000,7.73000,7.85000,65000
03/10/2009,0000,7.80000,7.90000,7.78000,7.88000,133000
03/11/2009,0000,7.90000,7.92000,7.77000,7.78000,398000
03/12/2009,0000,7.78000,7.80000,7.62000,7.79000,113000
03/13/2009,0000,7.79000,7.89000,7.76000,7.86000,318000
03/16/2009,0000,7.89000,8.14000,7.88000,8.05000,523000
03/17/2009,0000,8.10000,8.17000,8.02000,8.16000,301000
03/18/2009,0000,8.18000,8.25000,8.01000,8.10000,218000
03/19/2009,0000,8.19000,8.19000,8.00000,8.00000,224000
03/20/2009,0000,8.05000,8.28000,8.01000,8.24000,601000
03/23/2009,0000,8.37000,8.80000,8.27000,8.72000,442000
03/24/2009,0000,8.72000,8.94000,8.62000,8.72000,332000
03/25/2009,0000,8.60000,8.81000,8.60000,8.81000,261000
03/26/2009,0000,8.81000,8.98000,8.75000,8.98000,237000
03/27/2009,0000,9.00000,9.27000,8.81000,9.13000,219000
03/30/2009,0000,8.90000,9.00000,8.50000,8.54000,393000
03/31/2009,0000,8.30000,8.50000,8.20000,8.39000,100000
04/01/2009,0000,8.50000,8.55000,8.39000,8.49000,123000
04/02/2009,0000,8.63000,8.70000,8.51000,8.65000,195000
04/03/2009,0000,8.70000,9.00000,8.70000,8.90000,184000
04/06/2009,0000,8.90000,9.07000,8.80000,8.94000,148000
04/07/2009,0000,8.95000,9.00000,8.82000,8.98000,109000
04/08/2009,0000,8.97000,9.10000,8.81000,8.90000,243000
04/09/2009,0000,9.03000,9.10000,8.90000,9.00000,263000
04/10/2009,0000,9.09000,9.12000,9.01000,9.05000,299000
04/13/2009,0000,9.24000,9.60000,9.10000,9.54000,273000
04/14/2009,0000,9.55000,9.70000,9.32000,9.68000,225000
04/15/2009,0000,9.68000,9.68000,9.38000,9.54000,232000
04/16/2009,0000,9.60000,9.65000,9.55000,9.61000,293000
04/17/2009,0000,10.00000,10.00000,8.94000,9.41000,336000
04/20/2009,0000,9.28000,9.28000,8.90000,9.22000,104000
04/21/2009,0000,8.92000,9.23000,8.90000,9.22000,140000
04/22/2009,0000,9.25000,9.25000,9.05000,9.16000,55000
04/23/2009,0000,9.00000,9.24000,9.00000,9.09000,80000
04/24/2009,0000,9.14000,9.22000,9.04000,9.11000,103000
04/27/2009,0000,9.10000,9.12000,8.71000,8.71000,152000
04/28/2009,0000,8.70000,8.71000,8.31000,8.31000,160000
04/29/2009,0000,8.31000,8.50000,8.20000,8.33000,97000
04/30/2009,0000,8.49000,8.89000,8.49000,8.75000,165000
05/04/2009,0000,8.75000,9.10000,8.61000,8.80000,160000
05/05/2009,0000,9.05000,9.05000,8.61000,8.76000,145000
05/06/2009,0000,8.76000,9.01000,8.76000,8.85000,129000
05/07/2009,0000,8.76000,9.09000,8.75000,8.84000,334000
05/08/2009,0000,8.85000,9.00000,8.75000,9.00000,112000
05/11/2009,0000,9.00000,9.00000,8.78000,8.99000,54000
05/12/2009,0000,8.96000,8.96000,8.50000,8.74000,108000
05/13/2009,0000,8.74000,8.87000,8.54000,8.54000,47000
05/14/2009,0000,8.50000,8.60000,8.40000,8.54000,104000
05/15/2009,0000,8.55000,8.72000,8.55000,8.60000,82000
05/18/2009,0000,8.60000,8.79000,8.60000,8.62000,86000
05/19/2009,0000,8.85000,9.22000,8.63000,8.89000,130000
05/20/2009,0000,8.88000,8.88000,8.80000,8.86000,42000
05/21/2009,0000,8.80000,8.95000,8.80000,8.85000,115000
05/22/2009,0000,8.85000,8.85000,8.70000,8.80000,149000
05/25/2009,0000,8.85000,9.15000,8.73000,9.10000,383000
05/26/2009,0000,9.14000,9.19000,8.81000,8.94000,217000
05/27/2009,0000,9.00000,9.38000,8.95000,9.32000,361000
06/01/2009,0000,9.53000,9.78000,9.50000,9.50000,508000
06/02/2009,0000,9.78000,9.79000,9.56000,9.56000,386000
06/03/2009,0000,9.60000,9.61000,9.36000,9.43000,323000
06/04/2009,0000,9.30000,9.45000,9.28000,9.35000,510000
06/05/2009,0000,8.52000,9.02000,8.52000,8.85000,298000
06/08/2009,0000,9.00000,9.00000,8.50000,8.55000,121000
06/09/2009,0000,8.54000,8.56000,8.15000,8.15000,108000
06/10/2009,0000,8.16000,8.16000,8.00000,8.05000,95000
06/11/2009,0000,8.05000,8.09000,7.95000,8.08000,58000
06/12/2009,0000,8.15000,8.28000,8.08000,8.10000,80000
06/15/2009,0000,8.02000,8.02000,7.67000,7.71000,43000
06/16/2009,0000,7.61000,7.75000,7.61000,7.75000,25000
06/17/2009,0000,7.75000,7.92000,7.70000,7.75000,38000
06/18/2009,0000,7.75000,7.88000,7.63000,7.65000,22000
06/19/2009,0000,7.65000,7.65000,7.51000,7.64000,63000
06/22/2009,0000,7.64000,7.70000,7.59000,7.59000,19000
06/23/2009,0000,7.54000,7.62000,7.54000,7.62000,15000
06/24/2009,0000,7.78000,7.78000,7.62000,7.65000,43000
06/25/2009,0000,7.70000,7.76000,7.68000,7.68000,35000
06/26/2009,0000,7.90000,7.90000,7.72000,7.74000,35000
06/29/2009,0000,7.80000,7.97000,7.78000,7.80000,51000
06/30/2009,0000,7.95000,7.95000,7.75000,7.86000,22000
07/01/2009,0000,7.95000,7.95000,7.90000,7.93000,12000
07/02/2009,0000,7.90000,7.94000,7.84000,7.91000,79000
07/03/2009,0000,7.81000,7.90000,7.76000,7.76000,27000
07/06/2009,0000,7.76000,7.87000,7.76000,7.77000,17000
07/07/2009,0000,7.81000,7.84000,7.75000,7.84000,16000
07/08/2009,0000,7.70000,7.81000,7.70000,7.81000,21000
07/09/2009,0000,7.84000,7.87000,7.72000,7.85000,29000
07/10/2009,0000,8.01000,8.10000,7.87000,7.95000,88000
07/13/2009,0000,8.00000,8.01000,7.74000,7.84000,81000
07/14/2009,0000,7.84000,7.95000,7.84000,7.95000,52000
07/15/2009,0000,8.00000,8.02000,7.95000,7.97000,57000
07/16/2009,0000,8.02000,8.13000,8.01000,8.08000,105000
07/17/2009,0000,8.08000,8.15000,8.05000,8.13000,33000
07/20/2009,0000,8.41000,8.41000,8.15000,8.25000,48000
07/21/2009,0000,8.25000,8.25000,8.15000,8.15000,60000
07/22/2009,0000,8.15000,8.20000,8.10000,8.10000,46000
07/23/2009,0000,8.12000,8.16000,8.10000,8.10000,90000
07/24/2009,0000,8.12000,8.25000,8.06000,8.20000,106000
07/27/2009,0000,8.30000,8.30000,8.20000,8.22000,119000
07/28/2009,0000,8.25000,8.30000,8.25000,8.30000,79000
07/29/2009,0000,8.30000,8.50000,8.21000,8.30000,99000
07/30/2009,0000,8.28000,8.36000,8.27000,8.36000,67000
07/31/2009,0000,8.40000,8.43000,8.37000,8.40000,80000
08/03/2009,0000,8.45000,8.95000,8.41000,8.95000,177000
08/04/2009,0000,9.00000,9.05000,8.61000,8.61000,318000
08/05/2009,0000,8.62000,8.65000,8.50000,8.50000,131000
08/06/2009,0000,8.52000,8.55000,8.50000,8.51000,148000
08/10/2009,0000,8.81000,8.81000,8.55000,8.65000,55000
08/11/2009,0000,8.60000,8.65000,8.50000,8.65000,33000
08/12/2009,0000,8.65000,8.83000,8.65000,8.80000,68000
08/13/2009,0000,8.82000,8.88000,8.80000,8.88000,63000
08/14/2009,0000,9.00000,9.13000,8.90000,9.00000,204000
08/17/2009,0000,9.00000,9.00000,8.81000,8.91000,18000
08/18/2009,0000,8.73000,8.73000,8.61000,8.65000,39000
08/19/2009,0000,8.70000,8.82000,8.66000,8.71000,37000
08/20/2009,0000,8.70000,8.85000,8.59000,8.85000,33000
08/21/2009,0000,8.70000,8.71000,8.62000,8.68000,33000
08/24/2009,0000,8.65000,8.70000,8.65000,8.70000,26000
08/25/2009,0000,8.71000,8.71000,8.53000,8.67000,28000
08/26/2009,0000,8.53000,8.53000,8.20000,8.20000,63000
08/27/2009,0000,8.42000,8.42000,8.35000,8.39000,7000
08/28/2009,0000,8.33000,8.33000,8.25000,8.30000,38000
08/31/2009,0000,8.26000,8.40000,8.26000,8.26000,49000
09/01/2009,0000,8.43000,8.65000,8.33000,8.65000,95000
09/02/2009,0000,8.70000,8.71000,8.55000,8.55000,63000
09/03/2009,0000,8.55000,8.70000,8.55000,8.60000,88000
09/04/2009,0000,8.69000,8.79000,8.57000,8.60000,55000
09/07/2009,0000,8.61000,8.72000,8.61000,8.72000,94000
09/08/2009,0000,8.95000,9.10000,8.63000,9.00000,274000
09/09/2009,0000,9.09000,9.63000,8.90000,9.63000,620000
09/10/2009,0000,9.90000,9.90000,9.30000,9.30000,211000
09/11/2009,0000,9.50000,9.50000,9.19000,9.19000,43000
09/14/2009,0000,9.04000,9.29000,9.02000,9.29000,66000
09/15/2009,0000,9.17000,9.27000,9.17000,9.26000,133000
09/16/2009,0000,9.30000,9.44000,9.30000,9.40000,89000
09/17/2009,0000,9.40000,9.47000,9.40000,9.40000,120000
09/18/2009,0000,9.40000,9.53000,9.35000,9.46000,119000
09/21/2009,0000,9.46000,9.46000,9.35000,9.35000,118000
09/22/2009,0000,9.35000,9.45000,9.35000,9.42000,75000
09/23/2009,0000,9.36000,9.46000,9.00000,9.14000,105000
09/24/2009,0000,9.23000,9.23000,9.10000,9.10000,58000
09/25/2009,0000,9.10000,9.23000,9.10000,9.17000,33000
09/28/2009,0000,9.16000,9.29000,9.16000,9.20000,35000
09/29/2009,0000,9.32000,9.32000,9.20000,9.32000,123000
09/30/2009,0000,9.32000,9.50000,9.20000,9.32000,80000
10/01/2009,0000,9.24000,9.96000,9.24000,9.58000,53000
10/02/2009,0000,9.33000,9.40000,9.33000,9.33000,46000
10/05/2009,0000,9.35000,9.43000,9.30000,9.32000,28000
10/06/2009,0000,9.50000,9.50000,9.18000,9.45000,119000
10/07/2009,0000,9.46000,9.46000,9.30000,9.40000,100000
10/08/2009,0000,9.31000,9.38000,9.26000,9.26000,87000
10/09/2009,0000,9.35000,9.41000,9.34000,9.36000,76000
10/12/2009,0000,9.44000,9.44000,9.36000,9.39000,84000
10/13/2009,0000,9.39000,9.45000,9.39000,9.40000,90000
10/14/2009,0000,9.40000,9.80000,9.40000,9.78000,365000
10/15/2009,0000,9.78000,9.83000,9.52000,9.57000,124000
10/16/2009,0000,9.57000,9.75000,9.56000,9.67000,274000
10/19/2009,0000,9.75000,9.75000,9.65000,9.70000,116000
10/20/2009,0000,9.80000,9.99000,9.80000,9.99000,333000
10/21/2009,0000,10.15000,10.65000,10.05000,10.65000,898000
10/22/2009,0000,10.65000,11.30000,10.50000,10.85000,828000
10/23/2009,0000,10.90000,10.90000,10.55000,10.65000,129000
10/26/2009,0000,10.75000,10.95000,10.60000,10.65000,178000
10/27/2009,0000,10.65000,10.65000,10.35000,10.35000,125000
10/28/2009,0000,10.45000,10.80000,10.25000,10.35000,227000
10/29/2009,0000,9.64000,10.20000,9.64000,10.10000,101000
10/30/2009,0000,10.35000,10.35000,10.05000,10.35000,310000
11/02/2009,0000,10.10000,10.25000,10.10000,10.10000,154000
11/03/2009,0000,10.15000,10.60000,10.05000,10.15000,319000
11/04/2009,0000,10.25000,10.40000,10.20000,10.20000,214000
11/05/2009,0000,10.30000,10.60000,10.30000,10.30000,308000
11/06/2009,0000,10.40000,10.50000,10.30000,10.35000,279000
11/09/2009,0000,10.50000,10.70000,10.40000,10.45000,172000
11/10/2009,0000,10.50000,10.65000,10.45000,10.45000,90000
11/11/2009,0000,11.15000,11.15000,11.15000,11.15000,235000
11/12/2009,0000,11.90000,11.90000,11.90000,11.90000,327000
11/13/2009,0000,12.70000,12.70000,12.40000,12.70000,2495000
11/16/2009,0000,13.00000,13.55000,12.80000,13.20000,2163000
11/17/2009,0000,14.10000,14.10000,13.40000,13.60000,1288000
11/18/2009,0000,13.30000,13.60000,13.05000,13.45000,583000
11/19/2009,0000,13.45000,13.50000,13.05000,13.20000,378000
11/20/2009,0000,13.20000,13.85000,13.05000,13.50000,826000
11/23/2009,0000,13.60000,13.65000,13.20000,13.30000,325000
11/24/2009,0000,13.30000,13.40000,12.90000,13.00000,359000
11/25/2009,0000,13.00000,13.05000,12.70000,13.00000,491000
11/26/2009,0000,13.15000,13.15000,12.70000,12.95000,338000
11/27/2009,0000,12.70000,12.70000,12.10000,12.10000,488000
11/30/2009,0000,12.20000,12.50000,12.20000,12.40000,192000
12/01/2009,0000,12.40000,12.85000,12.30000,12.50000,231000
12/02/2009,0000,12.30000,12.65000,12.30000,12.40000,222000
12/03/2009,0000,12.40000,12.70000,12.40000,12.45000,280000
12/04/2009,0000,12.50000,12.60000,12.30000,12.55000,166000
12/07/2009,0000,12.55000,12.95000,12.55000,12.85000,342000
12/08/2009,0000,13.00000,13.00000,12.65000,12.80000,237000
12/09/2009,0000,12.70000,13.15000,12.70000,13.10000,318000
12/11/2009,0000,13.10000,13.65000,13.10000,13.20000,632000
12/14/2009,0000,13.20000,13.35000,13.00000,13.00000,421000
12/15/2009,0000,13.05000,13.30000,13.00000,13.10000,327000
12/16/2009,0000,13.05000,13.10000,12.85000,12.90000,243000
12/17/2009,0000,13.15000,13.15000,12.90000,12.90000,96000
12/18/2009,0000,13.00000,13.00000,12.85000,12.85000,100000
12/21/2009,0000,12.80000,13.00000,12.65000,12.80000,171000
12/22/2009,0000,12.95000,12.95000,12.80000,12.80000,71000
12/23/2009,0000,12.80000,13.00000,12.70000,12.95000,159000
12/25/2009,0000,13.00000,13.00000,12.85000,12.90000,63000
12/25/2009,0000,13.00000,13.00000,12.85000,12.90000,63000
12/28/2009,0000,13.00000,13.30000,12.90000,13.30000,359000
12/29/2009,1230,13.30000,13.30000,13.05000,13.05000,327013
