DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.40000,13.50000,13.20000,13.40000,658000
04/03/2007,0000,13.60000,13.60000,13.30000,13.30000,263000
04/04/2007,0000,13.30000,13.45000,13.30000,13.30000,392000
04/09/2007,0000,13.70000,14.20000,13.65000,14.20000,2203000
04/10/2007,0000,14.65000,14.65000,13.90000,14.10000,2832000
04/11/2007,0000,14.20000,14.60000,14.20000,14.20000,1349000
04/12/2007,0000,14.20000,14.45000,14.20000,14.30000,631000
04/13/2007,0000,14.40000,14.60000,14.20000,14.30000,990000
04/16/2007,0000,16.10000,16.35000,16.00000,16.35000,2830000
04/17/2007,0000,17.45000,17.45000,16.35000,16.40000,6950000
04/18/2007,0000,16.45000,17.50000,16.25000,17.50000,3269000
04/19/2007,0000,17.60000,18.30000,17.20000,17.85000,3828000
04/20/2007,0000,18.10000,19.05000,18.00000,18.85000,5708000
04/23/2007,0000,18.85000,18.85000,18.55000,18.60000,2115000
04/24/2007,0000,18.60000,18.70000,17.80000,18.00000,2132000
04/25/2007,0000,18.00000,18.45000,17.65000,18.05000,2834000
04/26/2007,0000,18.10000,18.45000,17.70000,17.75000,981000
04/27/2007,0000,17.75000,17.95000,17.30000,17.35000,1272000
04/30/2007,0000,17.35000,17.35000,16.25000,16.65000,1112000
05/02/2007,0000,16.50000,17.35000,16.50000,16.85000,704000
05/03/2007,0000,17.20000,17.20000,16.00000,16.30000,1064000
05/04/2007,0000,16.65000,16.90000,16.35000,16.80000,1055000
05/07/2007,0000,17.30000,17.45000,16.85000,17.05000,716000
05/08/2007,0000,17.05000,17.30000,16.80000,17.30000,367000
05/09/2007,0000,17.25000,17.25000,16.95000,16.95000,283000
05/10/2007,0000,17.00000,17.25000,16.95000,17.25000,388000
05/11/2007,0000,17.00000,17.25000,16.90000,17.00000,317000
05/14/2007,0000,17.20000,17.20000,16.50000,16.65000,542000
05/15/2007,0000,16.75000,16.85000,16.50000,16.65000,241000
05/16/2007,0000,16.65000,16.80000,16.55000,16.60000,239000
05/17/2007,0000,16.00000,16.60000,16.00000,16.20000,419000
05/18/2007,0000,16.20000,16.60000,16.20000,16.50000,269000
05/21/2007,0000,16.75000,16.75000,16.35000,16.60000,268000
05/22/2007,0000,16.55000,16.75000,16.50000,16.65000,373000
05/23/2007,0000,16.65000,16.75000,16.50000,16.60000,194000
05/24/2007,0000,16.60000,16.90000,16.60000,16.75000,273000
05/25/2007,0000,16.75000,16.75000,16.50000,16.65000,382000
05/28/2007,0000,16.90000,17.35000,16.60000,17.00000,606000
05/29/2007,0000,17.00000,17.30000,16.70000,16.85000,473000
05/30/2007,0000,16.85000,16.95000,16.60000,16.70000,227000
05/31/2007,0000,16.70000,16.85000,16.50000,16.50000,506000
06/01/2007,0000,16.50000,16.60000,16.20000,16.25000,557000
06/04/2007,0000,16.30000,16.55000,16.20000,16.25000,253000
06/05/2007,0000,16.20000,16.35000,16.20000,16.20000,219000
06/06/2007,0000,16.20000,16.60000,16.20000,16.55000,330000
06/07/2007,0000,16.30000,16.55000,16.25000,16.50000,173000
06/08/2007,0000,16.50000,16.70000,16.40000,16.45000,344000
06/11/2007,0000,16.45000,16.60000,16.30000,16.40000,269000
06/12/2007,0000,16.30000,16.50000,16.30000,16.40000,223000
06/13/2007,0000,16.50000,16.50000,16.30000,16.50000,321000
06/14/2007,0000,16.50000,16.55000,16.30000,16.30000,289000
06/15/2007,0000,16.50000,17.40000,16.30000,17.40000,1678000
06/20/2007,0000,17.85000,18.60000,17.85000,18.25000,4352000
06/21/2007,0000,18.05000,18.10000,17.40000,17.90000,1650000
06/22/2007,0000,17.90000,18.10000,17.60000,18.05000,849000
06/25/2007,0000,18.35000,18.80000,18.35000,18.60000,1279000
06/26/2007,0000,18.70000,18.70000,18.10000,18.10000,498000
06/27/2007,0000,17.80000,18.30000,17.80000,17.90000,521000
06/28/2007,0000,17.90000,18.55000,17.90000,18.30000,1040000
06/29/2007,0000,18.50000,18.90000,18.30000,18.30000,1389000
07/02/2007,0000,18.35000,19.55000,18.35000,19.55000,2773000
07/03/2007,0000,20.50000,20.50000,19.50000,19.70000,3049000
07/04/2007,0000,19.95000,20.10000,19.20000,19.30000,1818000
07/05/2007,0000,19.60000,19.60000,19.10000,19.15000,1138000
07/06/2007,0000,19.15000,19.45000,18.80000,18.90000,1101000
07/09/2007,0000,18.85000,19.20000,18.65000,18.80000,744000
07/10/2007,0000,18.90000,19.20000,18.70000,19.20000,1263000
07/11/2007,0000,19.05000,19.20000,18.80000,18.80000,1239000
07/12/2007,0000,18.80000,19.80000,18.75000,19.80000,4584000
07/13/2007,0000,19.60000,19.70000,18.80000,18.80000,3070000
07/16/2007,0000,18.80000,19.10000,18.50000,18.55000,1661000
07/17/2007,0000,18.55000,19.00000,18.55000,18.80000,1542000
07/18/2007,0000,18.90000,20.10000,18.80000,19.70000,5057000
07/19/2007,0000,19.90000,19.90000,18.80000,18.90000,2302000
07/20/2007,0000,18.80000,19.10000,17.80000,18.40000,1475000
07/23/2007,0000,18.40000,18.80000,18.25000,18.75000,888000
07/24/2007,0000,18.75000,19.10000,18.50000,18.60000,1316000
07/25/2007,0000,18.60000,18.80000,18.25000,18.60000,1628000
07/26/2007,0000,18.75000,18.90000,17.35000,17.40000,1897000
07/27/2007,0000,17.00000,17.30000,16.50000,16.50000,1329000
07/30/2007,0000,16.40000,16.60000,15.90000,16.10000,824000
07/31/2007,0000,16.50000,16.80000,16.30000,16.50000,586000
08/01/2007,0000,16.35000,16.80000,16.00000,16.00000,463000
08/02/2007,0000,16.60000,16.60000,15.10000,15.45000,575000
08/03/2007,0000,15.70000,16.00000,15.65000,15.80000,263000
08/06/2007,0000,15.80000,15.80000,15.30000,15.60000,144000
08/07/2007,0000,16.15000,16.15000,15.50000,15.60000,166000
08/08/2007,0000,15.60000,16.35000,15.60000,16.30000,571000
08/09/2007,0000,16.60000,16.60000,16.00000,16.35000,297000
08/10/2007,0000,16.15000,16.90000,16.15000,16.40000,1808000
08/13/2007,0000,16.40000,16.50000,15.90000,16.10000,572000
08/14/2007,0000,16.15000,16.15000,15.60000,15.80000,185000
08/15/2007,0000,15.95000,15.95000,14.70000,14.70000,1102000
08/16/2007,0000,14.10000,14.30000,13.70000,13.70000,1265000
08/17/2007,0000,13.70000,13.70000,12.75000,12.75000,729000
08/20/2007,0000,13.20000,13.55000,13.05000,13.50000,579000
08/21/2007,0000,13.50000,13.50000,12.60000,13.00000,534000
08/22/2007,0000,13.10000,13.20000,12.80000,13.00000,274000
08/23/2007,0000,13.25000,13.50000,13.10000,13.40000,513000
08/24/2007,0000,13.40000,13.65000,13.20000,13.45000,204000
08/27/2007,0000,13.50000,13.65000,13.45000,13.55000,398000
08/28/2007,0000,13.45000,13.50000,13.20000,13.20000,274000
08/29/2007,0000,13.00000,13.35000,12.95000,13.30000,241000
08/30/2007,0000,13.55000,13.90000,13.50000,13.75000,415000
08/31/2007,0000,13.95000,13.95000,13.55000,13.80000,253000
09/03/2007,0000,13.90000,14.25000,13.80000,14.10000,828000
09/04/2007,0000,14.10000,14.10000,13.70000,13.70000,542000
09/05/2007,0000,13.80000,13.90000,13.50000,13.50000,469000
09/06/2007,0000,13.50000,13.50000,13.15000,13.30000,292000
09/07/2007,0000,13.45000,13.60000,13.30000,13.40000,188000
09/10/2007,0000,13.20000,13.55000,13.15000,13.40000,200000
09/11/2007,0000,13.45000,14.10000,13.45000,14.10000,1210000
09/12/2007,0000,14.25000,14.30000,13.75000,13.75000,520000
09/13/2007,0000,13.75000,14.10000,13.75000,14.00000,629000
09/14/2007,0000,14.00000,14.00000,13.85000,13.90000,167000
09/17/2007,0000,13.90000,14.10000,13.70000,13.90000,200000
09/19/2007,0000,14.00000,14.10000,13.85000,13.95000,503000
09/20/2007,0000,14.00000,14.40000,13.90000,14.15000,918000
09/21/2007,0000,14.15000,14.45000,14.05000,14.30000,395000
09/26/2007,0000,14.30000,15.30000,14.30000,15.00000,1210000
09/27/2007,0000,15.10000,15.15000,14.60000,14.70000,317000
09/28/2007,0000,14.85000,14.90000,14.65000,14.75000,585000
10/01/2007,0000,15.35000,15.40000,15.00000,15.10000,598000
10/02/2007,0000,15.35000,15.35000,15.00000,15.00000,798000
10/03/2007,0000,15.00000,15.25000,14.80000,14.90000,1722000
10/04/2007,0000,14.70000,14.85000,14.65000,14.80000,231000
10/05/2007,0000,14.80000,14.80000,14.60000,14.70000,234000
10/08/2007,0000,14.70000,14.90000,14.40000,14.40000,240000
10/09/2007,0000,14.20000,14.40000,14.05000,14.05000,320000
10/11/2007,0000,14.20000,14.20000,13.75000,14.00000,171000
10/12/2007,0000,13.90000,14.10000,13.70000,13.70000,244000
10/15/2007,0000,13.70000,13.95000,13.70000,13.70000,66000
10/16/2007,0000,13.70000,13.90000,13.70000,13.80000,123000
10/17/2007,0000,13.80000,14.00000,13.80000,13.80000,437000
10/18/2007,0000,13.85000,13.90000,13.60000,13.60000,242000
10/19/2007,0000,13.60000,13.70000,13.50000,13.50000,198000
10/22/2007,0000,13.20000,13.30000,13.05000,13.15000,336000
10/23/2007,0000,13.20000,13.35000,13.15000,13.25000,169000
10/24/2007,0000,13.35000,13.35000,13.15000,13.15000,420000
10/25/2007,0000,13.20000,13.25000,13.05000,13.15000,127000
10/26/2007,0000,13.20000,13.35000,13.15000,13.25000,235000
10/29/2007,0000,13.30000,13.50000,13.25000,13.45000,340000
10/30/2007,0000,13.50000,13.55000,13.30000,13.30000,262000
10/31/2007,0000,13.30000,13.35000,13.05000,13.30000,326000
11/01/2007,0000,13.35000,13.35000,13.10000,13.10000,144000
11/02/2007,0000,12.80000,13.10000,12.80000,12.85000,284000
11/05/2007,0000,12.85000,12.85000,12.60000,12.70000,290000
11/06/2007,0000,12.75000,12.80000,12.65000,12.70000,135000
11/07/2007,0000,12.80000,12.85000,12.70000,12.85000,165000
11/08/2007,0000,12.75000,12.75000,12.00000,12.00000,950000
11/09/2007,0000,11.45000,11.85000,11.35000,11.65000,581000
11/12/2007,0000,11.35000,11.40000,10.85000,10.95000,595000
11/13/2007,0000,11.00000,11.25000,10.80000,10.95000,372000
11/14/2007,0000,11.30000,11.55000,11.20000,11.55000,405000
11/15/2007,0000,11.55000,11.90000,11.45000,11.80000,403000
11/16/2007,0000,11.55000,11.70000,11.45000,11.60000,130000
11/19/2007,0000,11.80000,12.15000,11.70000,11.70000,286000
11/20/2007,0000,11.60000,11.60000,11.20000,11.60000,217000
11/21/2007,0000,11.70000,11.75000,11.45000,11.45000,236000
11/22/2007,0000,11.45000,11.50000,11.30000,11.45000,166000
11/23/2007,0000,11.70000,11.90000,11.40000,11.60000,578000
11/26/2007,0000,11.60000,11.65000,11.20000,11.45000,208000
11/27/2007,0000,11.30000,11.30000,10.85000,11.10000,476000
11/28/2007,0000,11.25000,11.25000,11.00000,11.00000,157000
11/29/2007,0000,11.35000,11.45000,11.20000,11.20000,88000
11/30/2007,0000,11.30000,11.55000,11.30000,11.50000,97000
12/03/2007,0000,11.60000,11.65000,11.60000,11.65000,130000
12/04/2007,0000,11.50000,11.70000,11.50000,11.60000,138000
12/05/2007,0000,11.55000,11.90000,11.55000,11.80000,153000
12/06/2007,0000,12.10000,12.60000,12.10000,12.35000,1295000
12/07/2007,0000,12.40000,12.40000,12.05000,12.25000,400000
12/10/2007,0000,12.25000,12.25000,12.00000,12.00000,137000
12/11/2007,0000,12.15000,12.15000,12.00000,12.05000,145000
12/12/2007,0000,12.00000,12.80000,12.00000,12.55000,739000
12/13/2007,0000,12.55000,12.75000,12.00000,12.25000,602000
12/14/2007,0000,12.05000,12.25000,11.40000,11.90000,421000
12/17/2007,0000,11.70000,11.75000,11.10000,11.10000,325000
12/18/2007,0000,10.80000,11.00000,10.35000,10.60000,803000
12/19/2007,0000,10.40000,10.95000,10.40000,10.95000,237000
12/20/2007,0000,10.55000,10.75000,10.55000,10.60000,498000
12/21/2007,0000,10.60000,10.65000,10.20000,10.45000,356000
12/24/2007,0000,10.50000,10.70000,10.45000,10.65000,124000
12/25/2007,0000,10.65000,10.75000,10.60000,10.65000,124000
12/26/2007,0000,10.65000,10.75000,10.60000,10.75000,144000
12/27/2007,0000,10.60000,11.05000,10.60000,10.85000,404000
12/28/2007,0000,10.80000,11.50000,10.80000,11.50000,469000
12/31/2007,0000,11.50000,11.80000,11.40000,11.70000,361000
01/02/2008,0000,11.70000,12.05000,11.60000,11.65000,338000
01/03/2008,0000,11.40000,11.55000,11.30000,11.50000,149000
01/04/2008,0000,11.50000,12.00000,11.40000,11.80000,372000
01/07/2008,0000,11.50000,11.55000,11.20000,11.30000,275000
01/08/2008,0000,11.60000,11.65000,11.35000,11.35000,270000
01/09/2008,0000,11.20000,11.65000,11.20000,11.50000,203000
01/10/2008,0000,11.60000,11.90000,11.60000,11.70000,450000
01/11/2008,0000,11.70000,12.00000,11.50000,11.70000,954000
01/14/2008,0000,12.20000,12.35000,11.90000,12.35000,1029000
01/15/2008,0000,12.50000,13.20000,12.50000,12.85000,1329000
01/16/2008,0000,12.50000,13.00000,12.40000,12.65000,643000
01/17/2008,0000,12.65000,12.65000,12.00000,12.25000,486000
01/18/2008,0000,11.85000,12.50000,11.80000,12.40000,422000
01/21/2008,0000,12.50000,13.25000,12.40000,12.90000,1893000
01/22/2008,0000,12.00000,12.30000,12.00000,12.00000,863000
01/23/2008,0000,11.80000,12.25000,11.20000,11.20000,701000
01/24/2008,0000,11.25000,11.55000,11.10000,11.30000,431000
01/25/2008,0000,11.50000,11.60000,11.40000,11.50000,299000
01/28/2008,0000,11.50000,11.90000,11.50000,11.60000,504000
01/29/2008,0000,11.65000,11.95000,11.30000,11.50000,308000
01/30/2008,0000,11.60000,11.90000,11.50000,11.70000,333000
01/31/2008,0000,11.70000,11.70000,11.25000,11.45000,191000
02/01/2008,0000,11.60000,12.25000,11.60000,12.25000,1653000
02/12/2008,0000,12.40000,12.90000,12.35000,12.70000,873000
02/13/2008,0000,12.95000,12.95000,12.40000,12.40000,537000
02/14/2008,0000,12.60000,12.90000,12.50000,12.90000,713000
02/15/2008,0000,12.80000,13.05000,12.60000,12.90000,531000
02/18/2008,0000,13.00000,13.40000,12.90000,13.25000,1285000
02/19/2008,0000,13.45000,13.60000,13.15000,13.30000,1017000
02/20/2008,0000,13.10000,13.35000,12.80000,12.80000,841000
02/21/2008,0000,13.05000,13.55000,13.00000,13.55000,1532000
02/22/2008,0000,13.40000,13.55000,13.05000,13.50000,1533000
02/25/2008,0000,13.70000,14.35000,13.60000,14.05000,1843000
02/26/2008,0000,14.15000,14.20000,13.50000,13.60000,1752000
02/27/2008,0000,13.90000,14.10000,13.70000,13.80000,898000
02/29/2008,0000,13.75000,14.25000,13.75000,13.90000,1289000
03/03/2008,0000,13.70000,14.85000,13.70000,14.85000,3056000
03/04/2008,0000,14.80000,14.95000,14.40000,14.75000,2257000
03/05/2008,0000,14.75000,15.75000,14.75000,15.75000,3779000
03/06/2008,0000,16.30000,16.30000,15.00000,15.05000,3044000
03/07/2008,0000,14.75000,15.15000,14.50000,14.75000,1341000
03/10/2008,0000,15.10000,15.30000,14.05000,14.15000,1215000
03/11/2008,0000,14.00000,14.65000,13.90000,14.45000,1209000
03/12/2008,0000,14.90000,14.90000,14.15000,14.30000,749000
03/13/2008,0000,14.25000,14.25000,13.75000,13.75000,643000
03/14/2008,0000,13.95000,14.00000,13.60000,13.65000,674000
03/17/2008,0000,13.55000,13.65000,13.20000,13.45000,650000
03/18/2008,0000,13.50000,13.60000,13.20000,13.60000,554000
03/19/2008,0000,13.80000,13.90000,13.55000,13.55000,481000
03/20/2008,0000,13.80000,14.30000,13.40000,14.30000,803000
03/21/2008,0000,14.30000,14.30000,13.30000,13.30000,795000
03/24/2008,0000,14.20000,14.20000,14.05000,14.20000,2424000
03/25/2008,0000,14.40000,14.75000,14.10000,14.30000,1986000
03/26/2008,0000,14.35000,14.80000,14.10000,14.80000,1656000
03/27/2008,0000,14.90000,15.10000,14.75000,14.90000,1333000
03/28/2008,0000,14.90000,15.65000,14.60000,15.65000,2797000
03/31/2008,0000,16.00000,16.20000,15.60000,15.65000,6193000
04/01/2008,0000,15.65000,15.80000,14.65000,14.65000,2171000
04/02/2008,0000,14.95000,14.95000,14.60000,14.70000,950000
04/03/2008,0000,14.75000,14.75000,14.45000,14.60000,612000
04/07/2008,0000,14.70000,15.60000,14.70000,15.60000,1562000
04/08/2008,0000,15.90000,16.55000,15.60000,16.35000,3391000
04/09/2008,0000,16.30000,17.20000,16.25000,16.70000,3726000
04/10/2008,0000,16.70000,16.75000,16.25000,16.65000,1412000
04/11/2008,0000,17.00000,17.80000,16.90000,17.00000,8490000
04/14/2008,0000,17.00000,18.10000,16.85000,17.80000,5101000
04/15/2008,0000,17.55000,18.00000,17.25000,17.80000,2227000
04/16/2008,0000,18.00000,18.00000,17.60000,17.80000,2390000
04/17/2008,0000,17.50000,17.80000,17.30000,17.30000,1905000
04/18/2008,0000,17.35000,18.30000,17.35000,17.95000,4308000
04/21/2008,0000,18.15000,18.20000,16.80000,16.80000,2234000
04/22/2008,0000,16.90000,17.20000,16.80000,17.20000,813000
04/23/2008,0000,17.15000,17.30000,16.80000,16.90000,1017000
04/24/2008,0000,17.00000,17.40000,16.90000,17.00000,917000
04/25/2008,0000,17.10000,17.30000,16.35000,16.40000,1180000
04/28/2008,0000,16.35000,16.65000,16.20000,16.40000,559000
04/29/2008,0000,16.50000,16.50000,15.60000,15.65000,1274000
04/30/2008,0000,15.45000,15.95000,15.45000,15.90000,640000
05/02/2008,0000,16.20000,16.20000,15.60000,15.90000,440000
05/05/2008,0000,15.90000,16.10000,15.60000,15.60000,708000
05/06/2008,0000,15.70000,15.80000,15.00000,15.25000,951000
05/07/2008,0000,15.35000,15.55000,15.20000,15.50000,547000
05/08/2008,0000,15.50000,15.70000,15.30000,15.50000,579000
05/09/2008,0000,15.50000,16.15000,15.50000,16.00000,2252000
05/12/2008,0000,16.20000,16.40000,16.00000,16.10000,1119000
05/13/2008,0000,16.20000,16.30000,15.85000,15.90000,599000
05/14/2008,0000,15.90000,16.00000,15.55000,15.85000,761000
05/15/2008,0000,15.85000,16.55000,15.80000,16.15000,3253000
05/16/2008,0000,16.30000,16.35000,16.10000,16.25000,945000
05/19/2008,0000,16.25000,16.80000,16.15000,16.70000,1418000
05/20/2008,0000,16.70000,16.90000,16.05000,16.05000,1489000
05/21/2008,0000,16.00000,17.15000,16.00000,17.15000,4008000
05/22/2008,0000,17.80000,18.35000,17.10000,17.70000,14082000
05/23/2008,0000,17.60000,17.90000,17.20000,17.35000,3333000
05/26/2008,0000,17.35000,17.45000,16.25000,16.30000,1822000
05/27/2008,0000,16.30000,16.65000,16.30000,16.50000,1147000
05/28/2008,0000,16.40000,16.60000,15.40000,15.50000,1019000
05/29/2008,0000,15.75000,15.90000,15.10000,15.20000,2542000
05/30/2008,0000,15.20000,15.40000,14.15000,14.30000,2106000
06/02/2008,0000,14.40000,14.70000,14.10000,14.70000,595000
06/03/2008,0000,14.40000,14.75000,14.40000,14.45000,663000
06/04/2008,0000,14.50000,15.20000,14.50000,14.95000,811000
06/05/2008,0000,15.10000,15.10000,14.60000,15.00000,643000
06/06/2008,0000,15.10000,15.20000,14.85000,15.00000,805000
06/10/2008,0000,14.60000,15.00000,14.20000,14.20000,650000
06/11/2008,0000,14.20000,14.50000,13.50000,13.70000,469000
06/12/2008,0000,13.50000,13.50000,12.75000,12.75000,1778000
06/13/2008,0000,12.55000,13.20000,12.55000,13.00000,801000
06/16/2008,0000,13.05000,13.30000,12.80000,13.00000,337000
06/17/2008,0000,13.00000,13.25000,12.70000,13.20000,328000
06/18/2008,0000,13.25000,13.80000,13.10000,13.60000,990000
06/19/2008,0000,13.25000,13.70000,13.15000,13.20000,571000
06/20/2008,0000,13.20000,13.40000,12.60000,12.85000,638000
06/23/2008,0000,12.65000,12.65000,12.30000,12.45000,335000
06/24/2008,0000,12.50000,12.80000,12.20000,12.35000,519000
06/25/2008,0000,12.10000,12.65000,12.00000,12.65000,511000
06/26/2008,0000,12.80000,12.85000,12.55000,12.60000,356000
06/27/2008,0000,12.00000,12.05000,11.75000,11.80000,586000
06/30/2008,0000,11.85000,12.05000,11.50000,11.50000,370000
07/01/2008,0000,11.25000,11.45000,10.70000,10.75000,959000
07/02/2008,0000,10.75000,11.30000,10.70000,11.10000,685000
07/03/2008,0000,10.80000,11.70000,10.50000,11.65000,1310000
07/04/2008,0000,11.60000,11.60000,11.20000,11.30000,619000
07/07/2008,0000,11.25000,11.45000,11.00000,11.25000,137000
07/08/2008,0000,11.15000,11.50000,10.70000,10.75000,406000
07/09/2008,0000,11.00000,11.15000,10.65000,10.75000,685000
07/10/2008,0000,10.50000,10.70000,10.20000,10.70000,356000
07/11/2008,0000,10.70000,11.35000,10.60000,11.25000,767000
07/14/2008,0000,11.25000,11.65000,11.25000,11.30000,668000
07/15/2008,0000,11.20000,11.25000,10.55000,10.55000,580000
07/16/2008,0000,10.60000,10.70000,10.20000,10.20000,327000
07/17/2008,0000,10.50000,10.70000,10.40000,10.70000,371000
07/18/2008,0000,10.70000,10.80000,9.96000,9.96000,679000
07/21/2008,0000,10.25000,10.45000,10.00000,10.10000,488000
07/22/2008,0000,10.45000,10.45000,10.20000,10.30000,317000
07/23/2008,0000,10.60000,11.00000,10.45000,11.00000,750000
07/24/2008,0000,11.15000,11.50000,10.90000,11.20000,1437000
07/25/2008,0000,11.05000,11.10000,10.75000,11.05000,725000
07/29/2008,0000,10.60000,10.90000,10.50000,10.75000,321000
07/30/2008,0000,10.90000,10.90000,10.70000,10.75000,377000
07/31/2008,0000,10.85000,10.95000,10.50000,10.50000,319000
08/01/2008,0000,10.50000,10.50000,10.25000,10.40000,210000
08/04/2008,0000,10.40000,10.50000,10.05000,10.25000,151000
08/05/2008,0000,10.25000,10.40000,9.91000,9.92000,473000
08/06/2008,0000,10.30000,10.50000,10.20000,10.25000,253000
08/07/2008,0000,10.50000,10.95000,10.40000,10.70000,1202000
08/08/2008,0000,10.45000,10.90000,10.35000,10.80000,1486000
08/11/2008,0000,10.95000,11.00000,10.65000,10.95000,613000
08/12/2008,0000,11.10000,11.10000,10.50000,10.50000,820000
08/13/2008,0000,10.50000,10.70000,10.45000,10.65000,235000
08/14/2008,0000,10.70000,11.00000,10.70000,10.90000,759000
08/15/2008,0000,11.00000,11.00000,10.50000,10.55000,438000
08/18/2008,0000,10.70000,10.75000,10.20000,10.25000,490000
08/19/2008,0000,10.20000,10.45000,10.10000,10.45000,262000
08/20/2008,0000,10.40000,10.55000,10.20000,10.35000,213000
08/21/2008,0000,10.55000,10.75000,10.40000,10.50000,540000
08/22/2008,0000,10.50000,10.70000,10.30000,10.45000,188000
08/25/2008,0000,10.65000,10.90000,10.45000,10.75000,282000
08/26/2008,0000,10.50000,10.70000,10.50000,10.60000,76000
08/27/2008,0000,10.55000,10.75000,10.50000,10.60000,193000
08/28/2008,0000,10.65000,10.75000,10.50000,10.50000,208000
08/29/2008,0000,10.30000,10.60000,10.30000,10.45000,655000
09/01/2008,0000,10.40000,10.40000,10.10000,10.15000,369000
09/02/2008,0000,10.10000,10.30000,10.00000,10.00000,292000
09/03/2008,0000,10.00000,10.00000,9.36000,9.48000,891000
09/04/2008,0000,9.30000,9.30000,8.82000,8.82000,937000
09/05/2008,0000,8.23000,8.58000,8.21000,8.50000,996000
09/08/2008,0000,8.70000,9.09000,8.70000,9.09000,576000
09/09/2008,0000,9.08000,9.08000,8.52000,8.88000,263000
09/10/2008,0000,8.52000,9.24000,8.52000,9.20000,493000
09/11/2008,0000,9.15000,9.20000,8.80000,9.00000,352000
09/12/2008,0000,9.02000,9.02000,8.70000,9.00000,354000
09/15/2008,0000,8.90000,8.90000,8.40000,8.40000,508000
09/16/2008,0000,7.85000,8.14000,7.82000,7.82000,754000
09/17/2008,0000,7.90000,8.18000,7.42000,7.50000,842000
09/18/2008,0000,6.98000,7.10000,6.98000,6.98000,1136000
09/19/2008,0000,6.60000,7.46000,6.60000,7.46000,1603000
09/22/2008,0000,7.70000,7.80000,7.51000,7.77000,798000
09/23/2008,0000,7.60000,8.14000,7.52000,8.14000,861000
09/24/2008,0000,8.00000,8.30000,7.81000,8.05000,710000
09/25/2008,0000,7.89000,8.06000,7.87000,7.90000,408000
09/26/2008,0000,8.04000,8.04000,7.50000,7.50000,675000
09/30/2008,0000,6.98000,7.20000,6.98000,7.20000,1432000
10/01/2008,0000,7.52000,7.52000,7.10000,7.20000,379000
10/02/2008,0000,7.49000,7.49000,7.23000,7.37000,251000
10/03/2008,0000,7.05000,7.68000,7.05000,7.65000,214000
10/06/2008,0000,7.50000,7.51000,7.25000,7.42000,488000
10/07/2008,0000,7.14000,7.55000,7.14000,7.55000,316000
10/08/2008,0000,7.32000,7.43000,7.04000,7.05000,514000
10/09/2008,0000,7.10000,7.29000,7.00000,7.20000,476000
10/13/2008,0000,6.95000,7.15000,6.95000,7.09000,634000
10/14/2008,0000,7.57000,7.58000,7.30000,7.56000,606000
10/15/2008,0000,7.30000,7.45000,7.30000,7.40000,406000
10/16/2008,0000,7.15000,7.30000,7.15000,7.15000,398000
10/17/2008,0000,7.20000,7.29000,6.93000,6.93000,369000
10/20/2008,0000,7.00000,7.28000,6.72000,7.28000,217000
10/21/2008,0000,7.27000,7.44000,7.22000,7.24000,392000
10/22/2008,0000,7.01000,7.20000,6.99000,6.99000,398000
10/23/2008,0000,6.76000,6.86000,6.75000,6.75000,695000
10/24/2008,0000,6.60000,6.69000,6.52000,6.53000,613000
10/27/2008,0000,6.25000,6.47000,6.10000,6.19000,460000
10/28/2008,0000,6.05000,6.58000,5.88000,6.58000,429000
10/29/2008,0000,7.03000,7.03000,6.34000,6.63000,445000
10/30/2008,0000,6.60000,7.09000,6.59000,7.09000,644000
10/31/2008,0000,7.20000,7.35000,6.96000,7.20000,684000
11/03/2008,0000,7.19000,7.40000,7.11000,7.40000,750000
11/04/2008,0000,7.39000,7.39000,7.07000,7.12000,599000
11/05/2008,0000,7.36000,7.50000,7.16000,7.26000,771000
11/06/2008,0000,6.90000,7.19000,6.90000,6.90000,311000
11/07/2008,0000,6.50000,7.20000,6.50000,7.10000,225000
11/10/2008,0000,7.20000,7.28000,6.70000,7.15000,511000
11/11/2008,0000,7.09000,7.13000,6.80000,7.00000,249000
11/12/2008,0000,6.99000,7.08000,6.82000,6.85000,158000
11/13/2008,0000,6.78000,6.78000,6.50000,6.64000,310000
11/14/2008,0000,6.86000,6.86000,6.70000,6.71000,179000
11/17/2008,0000,6.70000,6.95000,6.70000,6.88000,174000
11/18/2008,0000,6.75000,7.00000,6.65000,6.80000,365000
11/19/2008,0000,6.81000,6.88000,6.60000,6.67000,268000
11/20/2008,0000,6.50000,6.67000,6.42000,6.48000,174000
11/21/2008,0000,6.30000,6.55000,6.25000,6.55000,307000
11/24/2008,0000,6.36000,6.63000,6.36000,6.61000,87000
11/25/2008,0000,6.67000,6.78000,6.59000,6.60000,202000
11/26/2008,0000,6.65000,6.79000,6.50000,6.72000,212000
11/27/2008,0000,6.75000,7.15000,6.75000,7.00000,448000
11/28/2008,0000,7.00000,7.09000,6.97000,7.09000,330000
12/01/2008,0000,7.15000,7.25000,6.92000,7.14000,338000
12/02/2008,0000,6.75000,6.96000,6.75000,6.89000,199000
12/03/2008,0000,6.91000,7.05000,6.90000,6.92000,219000
12/04/2008,0000,6.92000,6.98000,6.82000,6.90000,198000
12/05/2008,0000,6.77000,7.05000,6.77000,7.05000,52000
12/08/2008,0000,7.05000,7.20000,6.91000,7.18000,357000
12/09/2008,0000,7.20000,7.24000,7.10000,7.19000,389000
12/10/2008,0000,7.11000,7.36000,7.11000,7.33000,423000
12/11/2008,0000,7.40000,7.40000,7.21000,7.23000,283000
12/12/2008,0000,7.23000,7.38000,7.10000,7.18000,352000
12/15/2008,0000,7.35000,7.68000,7.29000,7.50000,1865000
12/16/2008,0000,7.47000,7.50000,7.30000,7.44000,330000
12/17/2008,0000,7.40000,7.67000,7.40000,7.55000,996000
12/18/2008,0000,7.64000,7.85000,7.46000,7.80000,891000
12/19/2008,0000,7.80000,7.80000,7.60000,7.68000,398000
12/22/2008,0000,7.68000,7.70000,7.32000,7.32000,312000
12/23/2008,0000,7.21000,7.21000,7.02000,7.10000,298000
12/24/2008,0000,7.05000,7.18000,7.05000,7.11000,147000
12/25/2008,0000,7.15000,7.18000,7.11000,7.14000,266000
12/26/2008,0000,7.17000,7.18000,7.10000,7.18000,127000
12/29/2008,0000,7.10000,7.16000,7.06000,7.16000,17000
12/30/2008,0000,7.16000,7.40000,7.16000,7.38000,530000
12/31/2008,0000,7.38000,7.38000,7.26000,7.32000,119000
01/05/2009,0000,7.32000,7.56000,7.32000,7.42000,295000
01/06/2009,0000,7.55000,7.55000,7.40000,7.42000,174000
01/07/2009,0000,7.35000,7.47000,7.35000,7.41000,227000
01/08/2009,0000,7.35000,7.35000,7.11000,7.13000,174000
01/09/2009,0000,7.13000,7.22000,7.13000,7.13000,64000
01/12/2009,0000,7.22000,7.22000,7.10000,7.11000,99000
01/13/2009,0000,7.08000,7.19000,7.08000,7.15000,101000
01/14/2009,0000,7.20000,7.22000,7.15000,7.15000,119000
01/15/2009,0000,7.01000,7.05000,7.00000,7.02000,265000
01/16/2009,0000,7.04000,7.08000,6.85000,7.02000,215000
01/19/2009,0000,7.00000,7.00000,6.91000,7.00000,80000
01/20/2009,0000,6.91000,6.94000,6.86000,6.94000,100000
01/21/2009,0000,6.74000,6.93000,6.74000,6.77000,183000
02/02/2009,0000,6.78000,6.85000,6.59000,6.60000,304000
02/03/2009,0000,6.66000,6.79000,6.61000,6.69000,292000
02/04/2009,0000,6.78000,6.78000,6.69000,6.71000,169000
02/05/2009,0000,6.69000,6.71000,6.66000,6.68000,130000
02/06/2009,0000,6.89000,6.89000,6.70000,6.78000,183000
02/09/2009,0000,6.99000,6.99000,6.78000,6.88000,107000
02/10/2009,0000,6.90000,6.90000,6.80000,6.85000,80000
02/11/2009,0000,6.78000,6.82000,6.71000,6.82000,68000
02/12/2009,0000,6.82000,6.87000,6.70000,6.71000,130000
02/13/2009,0000,6.70000,6.80000,6.70000,6.80000,117000
02/16/2009,0000,6.84000,6.85000,6.79000,6.82000,118000
02/17/2009,0000,6.77000,6.84000,6.76000,6.82000,82000
02/18/2009,0000,6.70000,6.78000,6.70000,6.77000,167000
02/19/2009,0000,6.67000,6.76000,6.67000,6.76000,119000
02/20/2009,0000,6.72000,6.73000,6.63000,6.64000,63000
02/23/2009,0000,6.60000,6.79000,6.55000,6.72000,139000
02/24/2009,0000,6.60000,6.72000,6.60000,6.72000,18000
02/25/2009,0000,6.76000,6.78000,6.72000,6.75000,91000
02/26/2009,0000,6.89000,6.89000,6.75000,6.75000,50000
02/27/2009,0000,6.75000,6.75000,6.67000,6.72000,103000
03/02/2009,0000,6.67000,6.83000,6.66000,6.73000,220000
03/03/2009,0000,6.65000,6.70000,6.65000,6.69000,101000
03/04/2009,0000,6.69000,6.86000,6.68000,6.76000,315000
03/05/2009,0000,6.81000,6.91000,6.81000,6.90000,377000
03/06/2009,0000,6.81000,6.85000,6.75000,6.83000,83000
03/09/2009,0000,6.83000,6.91000,6.80000,6.88000,190000
03/10/2009,0000,6.90000,7.19000,6.90000,7.05000,394000
03/11/2009,0000,7.10000,7.54000,7.10000,7.54000,1386000
03/12/2009,0000,7.65000,7.67000,7.51000,7.57000,723000
03/13/2009,0000,7.64000,7.73000,7.57000,7.70000,683000
03/16/2009,0000,7.80000,7.85000,7.69000,7.79000,630000
03/17/2009,0000,7.51000,7.85000,7.51000,7.85000,444000
03/18/2009,0000,7.85000,8.03000,7.80000,8.02000,1080000
03/19/2009,0000,8.10000,8.49000,8.10000,8.19000,716000
03/20/2009,0000,8.19000,8.33000,7.95000,8.00000,364000
03/23/2009,0000,8.17000,8.17000,8.01000,8.14000,358000
03/24/2009,0000,8.40000,8.68000,8.21000,8.50000,1273000
03/25/2009,0000,8.50000,8.80000,8.45000,8.58000,835000
03/26/2009,0000,8.57000,8.74000,8.53000,8.59000,792000
03/27/2009,0000,8.70000,8.71000,8.52000,8.57000,1098000
03/30/2009,0000,8.57000,8.69000,8.20000,8.20000,914000
03/31/2009,0000,8.10000,8.30000,8.10000,8.15000,542000
04/01/2009,0000,8.20000,8.49000,8.20000,8.49000,478000
04/02/2009,0000,8.56000,8.84000,8.55000,8.79000,1743000
04/03/2009,0000,8.94000,9.20000,8.89000,9.07000,1712000
04/06/2009,0000,9.07000,9.35000,9.07000,9.20000,1124000
04/07/2009,0000,9.20000,9.45000,9.07000,9.24000,710000
04/08/2009,0000,9.19000,9.24000,8.95000,9.06000,800000
04/09/2009,0000,8.80000,9.39000,8.80000,9.39000,545000
04/10/2009,0000,9.40000,9.47000,9.04000,9.25000,956000
04/13/2009,0000,9.25000,9.47000,9.03000,9.33000,987000
04/14/2009,0000,9.37000,9.45000,9.30000,9.36000,484000
04/15/2009,0000,9.36000,9.40000,9.18000,9.20000,601000
04/16/2009,0000,9.20000,9.38000,9.20000,9.32000,790000
04/17/2009,0000,9.41000,9.45000,8.67000,8.80000,1074000
04/20/2009,0000,8.81000,8.93000,8.46000,8.60000,1082000
04/21/2009,0000,8.58000,8.84000,8.45000,8.83000,359000
04/22/2009,0000,8.70000,8.93000,8.70000,8.83000,240000
04/23/2009,0000,8.83000,8.90000,8.73000,8.75000,361000
04/24/2009,0000,8.76000,9.00000,8.74000,8.88000,558000
04/27/2009,0000,8.90000,9.14000,8.42000,8.55000,690000
04/28/2009,0000,8.48000,8.55000,8.17000,8.36000,663000
04/29/2009,0000,8.07000,8.39000,8.07000,8.25000,244000
04/30/2009,0000,8.31000,8.82000,8.31000,8.82000,1152000
05/04/2009,0000,9.09000,9.39000,8.90000,9.27000,1279000
05/05/2009,0000,9.27000,9.27000,8.81000,8.96000,797000
05/06/2009,0000,8.94000,9.56000,8.89000,9.34000,1518000
05/07/2009,0000,9.40000,9.50000,9.27000,9.40000,2132000
05/08/2009,0000,9.38000,9.49000,9.09000,9.18000,1342000
05/11/2009,0000,9.20000,9.30000,9.10000,9.20000,2064000
05/12/2009,0000,9.15000,9.15000,8.83000,8.85000,931000
05/13/2009,0000,8.87000,9.08000,8.87000,9.03000,576000
05/14/2009,0000,8.90000,8.98000,8.89000,8.93000,597000
05/15/2009,0000,8.95000,9.16000,8.95000,9.13000,1169000
05/18/2009,0000,9.20000,9.76000,9.10000,9.76000,4283000
05/19/2009,0000,10.30000,10.40000,9.68000,9.80000,6467000
05/20/2009,0000,10.00000,10.00000,9.64000,9.80000,1400000
05/21/2009,0000,9.80000,10.25000,9.80000,10.25000,2441000
05/22/2009,0000,10.10000,10.95000,10.10000,10.85000,6574000
05/25/2009,0000,11.20000,11.60000,10.80000,11.60000,9872000
05/26/2009,0000,11.60000,11.65000,10.80000,10.80000,4679000
05/27/2009,0000,10.80000,11.00000,10.10000,10.90000,2075000
06/01/2009,0000,11.10000,11.65000,10.95000,11.65000,5014000
06/02/2009,0000,12.05000,12.35000,11.40000,11.75000,4473000
06/03/2009,0000,11.65000,11.65000,10.95000,10.95000,3702000
06/04/2009,0000,10.60000,11.10000,10.35000,10.75000,939000
06/05/2009,0000,10.70000,11.00000,10.70000,10.80000,803000
06/08/2009,0000,11.20000,11.20000,10.40000,10.50000,959000
06/09/2009,0000,10.70000,10.70000,9.78000,9.99000,1087000
06/10/2009,0000,10.05000,10.20000,9.72000,9.96000,531000
06/11/2009,0000,9.93000,10.15000,9.74000,10.10000,641000
06/12/2009,0000,10.10000,10.40000,9.92000,10.05000,573000
06/15/2009,0000,10.20000,10.20000,9.43000,9.50000,693000
06/16/2009,0000,9.45000,9.60000,9.12000,9.57000,540000
06/17/2009,0000,9.60000,9.71000,9.50000,9.60000,157000
06/18/2009,0000,9.61000,9.70000,9.36000,9.58000,310000
06/19/2009,0000,9.58000,9.94000,9.58000,9.81000,557000
06/22/2009,0000,9.90000,9.94000,9.74000,9.80000,661000
06/23/2009,0000,9.36000,9.67000,9.36000,9.62000,484000
06/24/2009,0000,9.75000,10.25000,9.75000,10.25000,1437000
06/25/2009,0000,10.60000,10.80000,10.35000,10.50000,1880000
06/26/2009,0000,10.60000,11.20000,10.45000,11.20000,2814000
06/29/2009,0000,11.60000,11.60000,10.75000,10.95000,1075000
06/30/2009,0000,10.75000,11.15000,10.60000,10.70000,660000
07/01/2009,0000,10.60000,10.90000,10.60000,10.80000,391000
07/02/2009,0000,10.80000,11.20000,10.75000,10.90000,1616000
07/03/2009,0000,10.80000,10.80000,10.55000,10.60000,774000
07/06/2009,0000,10.60000,11.05000,10.60000,11.00000,1048000
07/07/2009,0000,11.00000,11.35000,10.80000,10.80000,940000
07/08/2009,0000,10.60000,10.90000,10.60000,10.75000,518000
07/09/2009,0000,10.65000,11.00000,10.65000,10.90000,748000
07/10/2009,0000,10.90000,10.95000,10.75000,10.75000,670000
07/13/2009,0000,10.75000,10.75000,10.10000,10.25000,423000
07/14/2009,0000,10.35000,10.50000,10.20000,10.30000,246000
07/15/2009,0000,10.35000,10.60000,10.35000,10.50000,320000
07/16/2009,0000,10.50000,10.65000,10.35000,10.40000,533000
07/17/2009,0000,10.55000,11.10000,10.35000,11.10000,3235000
07/20/2009,0000,11.10000,11.35000,10.80000,11.15000,1567000
07/21/2009,0000,11.20000,11.30000,10.90000,11.00000,528000
07/22/2009,0000,10.90000,11.20000,10.90000,10.95000,884000
07/23/2009,0000,11.00000,11.10000,10.90000,11.00000,391000
07/24/2009,0000,11.10000,11.15000,10.85000,10.85000,555000
07/27/2009,0000,10.95000,11.10000,10.85000,11.10000,380000
07/28/2009,0000,11.20000,11.50000,11.10000,11.30000,1286000
07/29/2009,0000,11.35000,11.40000,11.05000,11.25000,689000
07/30/2009,0000,11.10000,11.20000,10.95000,11.15000,445000
07/31/2009,0000,11.75000,11.90000,11.60000,11.90000,3422000
08/03/2009,0000,11.90000,12.05000,11.50000,11.80000,2023000
08/04/2009,0000,12.00000,12.10000,11.50000,11.60000,1285000
08/05/2009,0000,11.70000,11.75000,11.35000,11.40000,703000
08/06/2009,0000,11.45000,11.55000,11.00000,11.40000,398000
08/10/2009,0000,11.10000,11.40000,11.10000,11.30000,196000
08/11/2009,0000,11.40000,11.40000,10.90000,11.30000,673000
08/12/2009,0000,11.20000,11.45000,11.00000,11.30000,1192000
08/13/2009,0000,11.40000,11.45000,11.25000,11.35000,833000
08/14/2009,0000,11.35000,11.50000,11.30000,11.40000,323000
08/17/2009,0000,11.30000,11.30000,11.10000,11.10000,141000
08/18/2009,0000,10.95000,10.95000,10.40000,10.50000,484000
08/19/2009,0000,10.50000,10.70000,10.40000,10.45000,276000
08/20/2009,0000,10.45000,10.45000,9.91000,10.10000,858000
08/21/2009,0000,10.25000,10.30000,9.82000,9.95000,359000
08/24/2009,0000,10.00000,10.45000,10.00000,10.15000,281000
08/25/2009,0000,10.20000,10.30000,10.00000,10.00000,272000
08/26/2009,0000,10.20000,10.20000,9.91000,9.95000,302000
08/27/2009,0000,10.00000,10.05000,9.94000,9.96000,260000
08/28/2009,0000,9.96000,10.15000,9.80000,10.10000,395000
08/31/2009,0000,10.15000,10.25000,9.95000,9.95000,380000
09/01/2009,0000,9.97000,10.25000,9.97000,10.25000,270000
09/02/2009,0000,10.15000,10.25000,10.10000,10.20000,273000
09/03/2009,0000,10.20000,10.45000,10.10000,10.25000,1314000
09/04/2009,0000,10.35000,10.40000,10.05000,10.10000,643000
09/07/2009,0000,10.15000,10.25000,10.10000,10.10000,422000
09/08/2009,0000,10.50000,10.80000,10.30000,10.60000,1884000
09/09/2009,0000,10.70000,10.70000,10.35000,10.50000,748000
09/10/2009,0000,10.70000,10.75000,10.45000,10.60000,473000
09/11/2009,0000,10.60000,10.60000,10.35000,10.60000,278000
09/14/2009,0000,10.60000,10.65000,10.35000,10.45000,540000
09/15/2009,0000,10.50000,10.60000,10.45000,10.50000,233000
09/16/2009,0000,10.60000,10.90000,10.45000,10.70000,1077000
09/17/2009,0000,10.70000,11.20000,10.70000,10.80000,1622000
09/18/2009,0000,10.85000,11.35000,10.85000,11.15000,1184000
09/21/2009,0000,11.30000,11.30000,11.00000,11.15000,533000
09/22/2009,0000,11.10000,11.20000,11.00000,11.00000,380000
09/23/2009,0000,11.00000,11.15000,10.70000,10.75000,662000
09/24/2009,0000,10.75000,10.75000,10.65000,10.75000,144000
09/25/2009,0000,10.60000,10.75000,10.55000,10.70000,336000
09/28/2009,0000,10.60000,10.65000,10.45000,10.45000,340000
09/29/2009,0000,10.45000,10.75000,10.45000,10.75000,434000
09/30/2009,0000,10.65000,10.80000,10.60000,10.75000,236000
10/01/2009,0000,10.85000,10.85000,10.60000,10.75000,536000
10/02/2009,0000,10.40000,10.65000,10.25000,10.65000,365000
10/05/2009,0000,10.45000,10.75000,10.45000,10.60000,223000
10/06/2009,0000,10.75000,11.30000,10.70000,11.00000,1586000
10/07/2009,0000,11.00000,11.45000,10.95000,11.40000,1585000
10/08/2009,0000,11.50000,11.60000,11.20000,11.20000,981000
10/09/2009,0000,11.25000,11.60000,11.25000,11.35000,1131000
10/12/2009,0000,11.40000,11.70000,11.40000,11.60000,864000
10/13/2009,0000,11.35000,11.50000,11.30000,11.40000,708000
10/14/2009,0000,11.40000,11.85000,11.40000,11.70000,1985000
10/15/2009,0000,11.90000,11.90000,11.40000,11.45000,1063000
10/16/2009,0000,11.45000,11.60000,11.45000,11.55000,554000
10/19/2009,0000,11.60000,11.70000,11.40000,11.60000,651000
10/20/2009,0000,11.60000,11.65000,11.50000,11.60000,514000
10/21/2009,0000,11.60000,11.60000,11.40000,11.55000,523000
10/22/2009,0000,11.50000,12.05000,11.40000,11.70000,1709000
10/23/2009,0000,11.80000,11.85000,11.55000,11.75000,455000
10/26/2009,0000,11.80000,12.15000,11.65000,12.00000,1881000
10/27/2009,0000,12.00000,12.05000,11.60000,11.95000,908000
10/28/2009,0000,11.85000,11.90000,11.45000,11.70000,654000
10/29/2009,0000,11.40000,11.50000,11.10000,11.35000,586000
10/30/2009,0000,11.40000,11.45000,11.20000,11.25000,597000
11/02/2009,0000,11.10000,11.10000,10.80000,11.10000,511000
11/03/2009,0000,10.95000,11.10000,10.80000,11.10000,296000
11/04/2009,0000,10.95000,11.20000,10.95000,11.15000,404000
11/05/2009,0000,11.15000,11.15000,10.85000,11.00000,332000
11/06/2009,0000,11.05000,11.10000,10.90000,10.90000,254000
11/09/2009,0000,11.00000,11.10000,10.90000,11.05000,182000
11/10/2009,0000,11.20000,11.20000,10.95000,11.00000,395000
11/11/2009,0000,11.10000,11.10000,10.90000,10.90000,491000
11/12/2009,0000,10.95000,11.30000,10.95000,11.15000,616000
11/13/2009,0000,11.10000,11.40000,11.10000,11.35000,318000
11/16/2009,0000,11.40000,11.45000,11.20000,11.30000,421000
11/17/2009,0000,11.40000,11.55000,11.30000,11.45000,781000
11/18/2009,0000,11.50000,11.50000,11.30000,11.45000,479000
11/19/2009,0000,11.50000,11.55000,11.35000,11.45000,251000
11/20/2009,0000,11.50000,11.90000,11.45000,11.55000,1299000
11/23/2009,0000,11.60000,11.70000,11.35000,11.35000,477000
11/24/2009,0000,11.50000,11.80000,11.40000,11.45000,637000
11/25/2009,0000,11.45000,11.55000,11.40000,11.45000,298000
11/26/2009,0000,11.50000,11.50000,11.35000,11.45000,392000
11/27/2009,0000,11.30000,11.30000,11.00000,11.15000,545000
11/30/2009,0000,11.15000,11.25000,11.10000,11.15000,328000
12/01/2009,0000,11.15000,11.30000,11.10000,11.30000,307000
12/02/2009,0000,11.30000,11.35000,11.15000,11.20000,498000
12/03/2009,0000,11.20000,11.25000,11.10000,11.15000,158000
12/04/2009,0000,11.15000,11.30000,11.10000,11.30000,239000
12/07/2009,0000,11.20000,11.40000,11.20000,11.35000,627000
12/08/2009,0000,11.35000,11.45000,11.25000,11.40000,654000
12/09/2009,0000,11.40000,11.75000,11.40000,11.45000,896000
12/11/2009,0000,11.25000,11.50000,11.25000,11.45000,169000
12/14/2009,0000,11.45000,11.65000,11.30000,11.55000,688000
12/15/2009,0000,11.60000,11.75000,11.55000,11.60000,675000
12/16/2009,0000,11.55000,11.90000,11.55000,11.70000,1480000
12/17/2009,0000,11.70000,11.90000,11.55000,11.55000,1017000
12/18/2009,0000,11.95000,12.35000,11.70000,12.05000,4820000
12/21/2009,0000,12.20000,12.25000,11.95000,12.05000,1295000
12/22/2009,0000,12.15000,12.15000,11.95000,11.95000,913000
12/23/2009,0000,11.90000,12.10000,11.85000,12.00000,904000
12/25/2009,0000,11.95000,11.95000,11.80000,11.90000,726000
04/02/2007,0000,13.40000,13.50000,13.20000,13.40000,658000
04/03/2007,0000,13.60000,13.60000,13.30000,13.30000,263000
04/04/2007,0000,13.30000,13.45000,13.30000,13.30000,392000
04/09/2007,0000,13.70000,14.20000,13.65000,14.20000,2203000
04/10/2007,0000,14.65000,14.65000,13.90000,14.10000,2832000
04/11/2007,0000,14.20000,14.60000,14.20000,14.20000,1349000
04/12/2007,0000,14.20000,14.45000,14.20000,14.30000,631000
04/13/2007,0000,14.40000,14.60000,14.20000,14.30000,990000
04/16/2007,0000,16.10000,16.35000,16.00000,16.35000,2830000
04/17/2007,0000,17.45000,17.45000,16.35000,16.40000,6950000
04/18/2007,0000,16.45000,17.50000,16.25000,17.50000,3269000
04/19/2007,0000,17.60000,18.30000,17.20000,17.85000,3828000
04/20/2007,0000,18.10000,19.05000,18.00000,18.85000,5708000
04/23/2007,0000,18.85000,18.85000,18.55000,18.60000,2115000
04/24/2007,0000,18.60000,18.70000,17.80000,18.00000,2132000
04/25/2007,0000,18.00000,18.45000,17.65000,18.05000,2834000
04/26/2007,0000,18.10000,18.45000,17.70000,17.75000,981000
04/27/2007,0000,17.75000,17.95000,17.30000,17.35000,1272000
04/30/2007,0000,17.35000,17.35000,16.25000,16.65000,1112000
05/02/2007,0000,16.50000,17.35000,16.50000,16.85000,704000
05/03/2007,0000,17.20000,17.20000,16.00000,16.30000,1064000
05/04/2007,0000,16.65000,16.90000,16.35000,16.80000,1055000
05/07/2007,0000,17.30000,17.45000,16.85000,17.05000,716000
05/08/2007,0000,17.05000,17.30000,16.80000,17.30000,367000
05/09/2007,0000,17.25000,17.25000,16.95000,16.95000,283000
05/10/2007,0000,17.00000,17.25000,16.95000,17.25000,388000
05/11/2007,0000,17.00000,17.25000,16.90000,17.00000,317000
05/14/2007,0000,17.20000,17.20000,16.50000,16.65000,542000
05/15/2007,0000,16.75000,16.85000,16.50000,16.65000,241000
05/16/2007,0000,16.65000,16.80000,16.55000,16.60000,239000
05/17/2007,0000,16.00000,16.60000,16.00000,16.20000,419000
05/18/2007,0000,16.20000,16.60000,16.20000,16.50000,269000
05/21/2007,0000,16.75000,16.75000,16.35000,16.60000,268000
05/22/2007,0000,16.55000,16.75000,16.50000,16.65000,373000
05/23/2007,0000,16.65000,16.75000,16.50000,16.60000,194000
05/24/2007,0000,16.60000,16.90000,16.60000,16.75000,273000
05/25/2007,0000,16.75000,16.75000,16.50000,16.65000,382000
05/28/2007,0000,16.90000,17.35000,16.60000,17.00000,606000
05/29/2007,0000,17.00000,17.30000,16.70000,16.85000,473000
05/30/2007,0000,16.85000,16.95000,16.60000,16.70000,227000
05/31/2007,0000,16.70000,16.85000,16.50000,16.50000,506000
06/01/2007,0000,16.50000,16.60000,16.20000,16.25000,557000
06/04/2007,0000,16.30000,16.55000,16.20000,16.25000,253000
06/05/2007,0000,16.20000,16.35000,16.20000,16.20000,219000
06/06/2007,0000,16.20000,16.60000,16.20000,16.55000,330000
06/07/2007,0000,16.30000,16.55000,16.25000,16.50000,173000
06/08/2007,0000,16.50000,16.70000,16.40000,16.45000,344000
06/11/2007,0000,16.45000,16.60000,16.30000,16.40000,269000
06/12/2007,0000,16.30000,16.50000,16.30000,16.40000,223000
06/13/2007,0000,16.50000,16.50000,16.30000,16.50000,321000
06/14/2007,0000,16.50000,16.55000,16.30000,16.30000,289000
06/15/2007,0000,16.50000,17.40000,16.30000,17.40000,1678000
06/20/2007,0000,17.85000,18.60000,17.85000,18.25000,4352000
06/21/2007,0000,18.05000,18.10000,17.40000,17.90000,1650000
06/22/2007,0000,17.90000,18.10000,17.60000,18.05000,849000
06/25/2007,0000,18.35000,18.80000,18.35000,18.60000,1279000
06/26/2007,0000,18.70000,18.70000,18.10000,18.10000,498000
06/27/2007,0000,17.80000,18.30000,17.80000,17.90000,521000
06/28/2007,0000,17.90000,18.55000,17.90000,18.30000,1040000
06/29/2007,0000,18.50000,18.90000,18.30000,18.30000,1389000
07/02/2007,0000,18.35000,19.55000,18.35000,19.55000,2773000
07/03/2007,0000,20.50000,20.50000,19.50000,19.70000,3049000
07/04/2007,0000,19.95000,20.10000,19.20000,19.30000,1818000
07/05/2007,0000,19.60000,19.60000,19.10000,19.15000,1138000
07/06/2007,0000,19.15000,19.45000,18.80000,18.90000,1101000
07/09/2007,0000,18.85000,19.20000,18.65000,18.80000,744000
07/10/2007,0000,18.90000,19.20000,18.70000,19.20000,1263000
07/11/2007,0000,19.05000,19.20000,18.80000,18.80000,1239000
07/12/2007,0000,18.80000,19.80000,18.75000,19.80000,4584000
07/13/2007,0000,19.60000,19.70000,18.80000,18.80000,3070000
07/16/2007,0000,18.80000,19.10000,18.50000,18.55000,1661000
07/17/2007,0000,18.55000,19.00000,18.55000,18.80000,1542000
07/18/2007,0000,18.90000,20.10000,18.80000,19.70000,5057000
07/19/2007,0000,19.90000,19.90000,18.80000,18.90000,2302000
07/20/2007,0000,18.80000,19.10000,17.80000,18.40000,1475000
07/23/2007,0000,18.40000,18.80000,18.25000,18.75000,888000
07/24/2007,0000,18.75000,19.10000,18.50000,18.60000,1316000
07/25/2007,0000,18.60000,18.80000,18.25000,18.60000,1628000
07/26/2007,0000,18.75000,18.90000,17.35000,17.40000,1897000
07/27/2007,0000,17.00000,17.30000,16.50000,16.50000,1329000
07/30/2007,0000,16.40000,16.60000,15.90000,16.10000,824000
07/31/2007,0000,16.50000,16.80000,16.30000,16.50000,586000
08/01/2007,0000,16.35000,16.80000,16.00000,16.00000,463000
08/02/2007,0000,16.60000,16.60000,15.10000,15.45000,575000
08/03/2007,0000,15.70000,16.00000,15.65000,15.80000,263000
08/06/2007,0000,15.80000,15.80000,15.30000,15.60000,144000
08/07/2007,0000,16.15000,16.15000,15.50000,15.60000,166000
08/08/2007,0000,15.60000,16.35000,15.60000,16.30000,571000
08/09/2007,0000,16.60000,16.60000,16.00000,16.35000,297000
08/10/2007,0000,16.15000,16.90000,16.15000,16.40000,1808000
08/13/2007,0000,16.40000,16.50000,15.90000,16.10000,572000
08/14/2007,0000,16.15000,16.15000,15.60000,15.80000,185000
08/15/2007,0000,15.95000,15.95000,14.70000,14.70000,1102000
08/16/2007,0000,14.10000,14.30000,13.70000,13.70000,1265000
08/17/2007,0000,13.70000,13.70000,12.75000,12.75000,729000
08/20/2007,0000,13.20000,13.55000,13.05000,13.50000,579000
08/21/2007,0000,13.50000,13.50000,12.60000,13.00000,534000
08/22/2007,0000,13.10000,13.20000,12.80000,13.00000,274000
08/23/2007,0000,13.25000,13.50000,13.10000,13.40000,513000
08/24/2007,0000,13.40000,13.65000,13.20000,13.45000,204000
08/27/2007,0000,13.50000,13.65000,13.45000,13.55000,398000
08/28/2007,0000,13.45000,13.50000,13.20000,13.20000,274000
08/29/2007,0000,13.00000,13.35000,12.95000,13.30000,241000
08/30/2007,0000,13.55000,13.90000,13.50000,13.75000,415000
08/31/2007,0000,13.95000,13.95000,13.55000,13.80000,253000
09/03/2007,0000,13.90000,14.25000,13.80000,14.10000,828000
09/04/2007,0000,14.10000,14.10000,13.70000,13.70000,542000
09/05/2007,0000,13.80000,13.90000,13.50000,13.50000,469000
09/06/2007,0000,13.50000,13.50000,13.15000,13.30000,292000
09/07/2007,0000,13.45000,13.60000,13.30000,13.40000,188000
09/10/2007,0000,13.20000,13.55000,13.15000,13.40000,200000
09/11/2007,0000,13.45000,14.10000,13.45000,14.10000,1210000
09/12/2007,0000,14.25000,14.30000,13.75000,13.75000,520000
09/13/2007,0000,13.75000,14.10000,13.75000,14.00000,629000
09/14/2007,0000,14.00000,14.00000,13.85000,13.90000,167000
09/17/2007,0000,13.90000,14.10000,13.70000,13.90000,200000
09/19/2007,0000,14.00000,14.10000,13.85000,13.95000,503000
09/20/2007,0000,14.00000,14.40000,13.90000,14.15000,918000
09/21/2007,0000,14.15000,14.45000,14.05000,14.30000,395000
09/26/2007,0000,14.30000,15.30000,14.30000,15.00000,1210000
09/27/2007,0000,15.10000,15.15000,14.60000,14.70000,317000
09/28/2007,0000,14.85000,14.90000,14.65000,14.75000,585000
10/01/2007,0000,15.35000,15.40000,15.00000,15.10000,598000
10/02/2007,0000,15.35000,15.35000,15.00000,15.00000,798000
10/03/2007,0000,15.00000,15.25000,14.80000,14.90000,1722000
10/04/2007,0000,14.70000,14.85000,14.65000,14.80000,231000
10/05/2007,0000,14.80000,14.80000,14.60000,14.70000,234000
10/08/2007,0000,14.70000,14.90000,14.40000,14.40000,240000
10/09/2007,0000,14.20000,14.40000,14.05000,14.05000,320000
10/11/2007,0000,14.20000,14.20000,13.75000,14.00000,171000
10/12/2007,0000,13.90000,14.10000,13.70000,13.70000,244000
10/15/2007,0000,13.70000,13.95000,13.70000,13.70000,66000
10/16/2007,0000,13.70000,13.90000,13.70000,13.80000,123000
10/17/2007,0000,13.80000,14.00000,13.80000,13.80000,437000
10/18/2007,0000,13.85000,13.90000,13.60000,13.60000,242000
10/19/2007,0000,13.60000,13.70000,13.50000,13.50000,198000
10/22/2007,0000,13.20000,13.30000,13.05000,13.15000,336000
10/23/2007,0000,13.20000,13.35000,13.15000,13.25000,169000
10/24/2007,0000,13.35000,13.35000,13.15000,13.15000,420000
10/25/2007,0000,13.20000,13.25000,13.05000,13.15000,127000
10/26/2007,0000,13.20000,13.35000,13.15000,13.25000,235000
10/29/2007,0000,13.30000,13.50000,13.25000,13.45000,340000
10/30/2007,0000,13.50000,13.55000,13.30000,13.30000,262000
10/31/2007,0000,13.30000,13.35000,13.05000,13.30000,326000
11/01/2007,0000,13.35000,13.35000,13.10000,13.10000,144000
11/02/2007,0000,12.80000,13.10000,12.80000,12.85000,284000
11/05/2007,0000,12.85000,12.85000,12.60000,12.70000,290000
11/06/2007,0000,12.75000,12.80000,12.65000,12.70000,135000
11/07/2007,0000,12.80000,12.85000,12.70000,12.85000,165000
11/08/2007,0000,12.75000,12.75000,12.00000,12.00000,950000
11/09/2007,0000,11.45000,11.85000,11.35000,11.65000,581000
11/12/2007,0000,11.35000,11.40000,10.85000,10.95000,595000
11/13/2007,0000,11.00000,11.25000,10.80000,10.95000,372000
11/14/2007,0000,11.30000,11.55000,11.20000,11.55000,405000
11/15/2007,0000,11.55000,11.90000,11.45000,11.80000,403000
11/16/2007,0000,11.55000,11.70000,11.45000,11.60000,130000
11/19/2007,0000,11.80000,12.15000,11.70000,11.70000,286000
11/20/2007,0000,11.60000,11.60000,11.20000,11.60000,217000
11/21/2007,0000,11.70000,11.75000,11.45000,11.45000,236000
11/22/2007,0000,11.45000,11.50000,11.30000,11.45000,166000
11/23/2007,0000,11.70000,11.90000,11.40000,11.60000,578000
11/26/2007,0000,11.60000,11.65000,11.20000,11.45000,208000
11/27/2007,0000,11.30000,11.30000,10.85000,11.10000,476000
11/28/2007,0000,11.25000,11.25000,11.00000,11.00000,157000
11/29/2007,0000,11.35000,11.45000,11.20000,11.20000,88000
11/30/2007,0000,11.30000,11.55000,11.30000,11.50000,97000
12/03/2007,0000,11.60000,11.65000,11.60000,11.65000,130000
12/04/2007,0000,11.50000,11.70000,11.50000,11.60000,138000
12/05/2007,0000,11.55000,11.90000,11.55000,11.80000,153000
12/06/2007,0000,12.10000,12.60000,12.10000,12.35000,1295000
12/07/2007,0000,12.40000,12.40000,12.05000,12.25000,400000
12/10/2007,0000,12.25000,12.25000,12.00000,12.00000,137000
12/11/2007,0000,12.15000,12.15000,12.00000,12.05000,145000
12/12/2007,0000,12.00000,12.80000,12.00000,12.55000,739000
12/13/2007,0000,12.55000,12.75000,12.00000,12.25000,602000
12/14/2007,0000,12.05000,12.25000,11.40000,11.90000,421000
12/17/2007,0000,11.70000,11.75000,11.10000,11.10000,325000
12/18/2007,0000,10.80000,11.00000,10.35000,10.60000,803000
12/19/2007,0000,10.40000,10.95000,10.40000,10.95000,237000
12/20/2007,0000,10.55000,10.75000,10.55000,10.60000,498000
12/21/2007,0000,10.60000,10.65000,10.20000,10.45000,356000
12/24/2007,0000,10.50000,10.70000,10.45000,10.65000,124000
12/25/2007,0000,10.65000,10.75000,10.60000,10.65000,124000
12/26/2007,0000,10.65000,10.75000,10.60000,10.75000,144000
12/27/2007,0000,10.60000,11.05000,10.60000,10.85000,404000
12/28/2007,0000,10.80000,11.50000,10.80000,11.50000,469000
12/31/2007,0000,11.50000,11.80000,11.40000,11.70000,361000
01/02/2008,0000,11.70000,12.05000,11.60000,11.65000,338000
01/03/2008,0000,11.40000,11.55000,11.30000,11.50000,149000
01/04/2008,0000,11.50000,12.00000,11.40000,11.80000,372000
01/07/2008,0000,11.50000,11.55000,11.20000,11.30000,275000
01/08/2008,0000,11.60000,11.65000,11.35000,11.35000,270000
01/09/2008,0000,11.20000,11.65000,11.20000,11.50000,203000
01/10/2008,0000,11.60000,11.90000,11.60000,11.70000,450000
01/11/2008,0000,11.70000,12.00000,11.50000,11.70000,954000
01/14/2008,0000,12.20000,12.35000,11.90000,12.35000,1029000
01/15/2008,0000,12.50000,13.20000,12.50000,12.85000,1329000
01/16/2008,0000,12.50000,13.00000,12.40000,12.65000,643000
01/17/2008,0000,12.65000,12.65000,12.00000,12.25000,486000
01/18/2008,0000,11.85000,12.50000,11.80000,12.40000,422000
01/21/2008,0000,12.50000,13.25000,12.40000,12.90000,1893000
01/22/2008,0000,12.00000,12.30000,12.00000,12.00000,863000
01/23/2008,0000,11.80000,12.25000,11.20000,11.20000,701000
01/24/2008,0000,11.25000,11.55000,11.10000,11.30000,431000
01/25/2008,0000,11.50000,11.60000,11.40000,11.50000,299000
01/28/2008,0000,11.50000,11.90000,11.50000,11.60000,504000
01/29/2008,0000,11.65000,11.95000,11.30000,11.50000,308000
01/30/2008,0000,11.60000,11.90000,11.50000,11.70000,333000
01/31/2008,0000,11.70000,11.70000,11.25000,11.45000,191000
02/01/2008,0000,11.60000,12.25000,11.60000,12.25000,1653000
02/12/2008,0000,12.40000,12.90000,12.35000,12.70000,873000
02/13/2008,0000,12.95000,12.95000,12.40000,12.40000,537000
02/14/2008,0000,12.60000,12.90000,12.50000,12.90000,713000
02/15/2008,0000,12.80000,13.05000,12.60000,12.90000,531000
02/18/2008,0000,13.00000,13.40000,12.90000,13.25000,1285000
02/19/2008,0000,13.45000,13.60000,13.15000,13.30000,1017000
02/20/2008,0000,13.10000,13.35000,12.80000,12.80000,841000
02/21/2008,0000,13.05000,13.55000,13.00000,13.55000,1532000
02/22/2008,0000,13.40000,13.55000,13.05000,13.50000,1533000
02/25/2008,0000,13.70000,14.35000,13.60000,14.05000,1843000
02/26/2008,0000,14.15000,14.20000,13.50000,13.60000,1752000
02/27/2008,0000,13.90000,14.10000,13.70000,13.80000,898000
02/29/2008,0000,13.75000,14.25000,13.75000,13.90000,1289000
03/03/2008,0000,13.70000,14.85000,13.70000,14.85000,3056000
03/04/2008,0000,14.80000,14.95000,14.40000,14.75000,2257000
03/05/2008,0000,14.75000,15.75000,14.75000,15.75000,3779000
03/06/2008,0000,16.30000,16.30000,15.00000,15.05000,3044000
03/07/2008,0000,14.75000,15.15000,14.50000,14.75000,1341000
03/10/2008,0000,15.10000,15.30000,14.05000,14.15000,1215000
03/11/2008,0000,14.00000,14.65000,13.90000,14.45000,1209000
03/12/2008,0000,14.90000,14.90000,14.15000,14.30000,749000
03/13/2008,0000,14.25000,14.25000,13.75000,13.75000,643000
03/14/2008,0000,13.95000,14.00000,13.60000,13.65000,674000
03/17/2008,0000,13.55000,13.65000,13.20000,13.45000,650000
03/18/2008,0000,13.50000,13.60000,13.20000,13.60000,554000
03/19/2008,0000,13.80000,13.90000,13.55000,13.55000,481000
03/20/2008,0000,13.80000,14.30000,13.40000,14.30000,803000
03/21/2008,0000,14.30000,14.30000,13.30000,13.30000,795000
03/24/2008,0000,14.20000,14.20000,14.05000,14.20000,2424000
03/25/2008,0000,14.40000,14.75000,14.10000,14.30000,1986000
03/26/2008,0000,14.35000,14.80000,14.10000,14.80000,1656000
03/27/2008,0000,14.90000,15.10000,14.75000,14.90000,1333000
03/28/2008,0000,14.90000,15.65000,14.60000,15.65000,2797000
03/31/2008,0000,16.00000,16.20000,15.60000,15.65000,6193000
04/01/2008,0000,15.65000,15.80000,14.65000,14.65000,2171000
04/02/2008,0000,14.95000,14.95000,14.60000,14.70000,950000
04/03/2008,0000,14.75000,14.75000,14.45000,14.60000,612000
04/07/2008,0000,14.70000,15.60000,14.70000,15.60000,1562000
04/08/2008,0000,15.90000,16.55000,15.60000,16.35000,3391000
04/09/2008,0000,16.30000,17.20000,16.25000,16.70000,3726000
04/10/2008,0000,16.70000,16.75000,16.25000,16.65000,1412000
04/11/2008,0000,17.00000,17.80000,16.90000,17.00000,8490000
04/14/2008,0000,17.00000,18.10000,16.85000,17.80000,5101000
04/15/2008,0000,17.55000,18.00000,17.25000,17.80000,2227000
04/16/2008,0000,18.00000,18.00000,17.60000,17.80000,2390000
04/17/2008,0000,17.50000,17.80000,17.30000,17.30000,1905000
04/18/2008,0000,17.35000,18.30000,17.35000,17.95000,4308000
04/21/2008,0000,18.15000,18.20000,16.80000,16.80000,2234000
04/22/2008,0000,16.90000,17.20000,16.80000,17.20000,813000
04/23/2008,0000,17.15000,17.30000,16.80000,16.90000,1017000
04/24/2008,0000,17.00000,17.40000,16.90000,17.00000,917000
04/25/2008,0000,17.10000,17.30000,16.35000,16.40000,1180000
04/28/2008,0000,16.35000,16.65000,16.20000,16.40000,559000
04/29/2008,0000,16.50000,16.50000,15.60000,15.65000,1274000
04/30/2008,0000,15.45000,15.95000,15.45000,15.90000,640000
05/02/2008,0000,16.20000,16.20000,15.60000,15.90000,440000
05/05/2008,0000,15.90000,16.10000,15.60000,15.60000,708000
05/06/2008,0000,15.70000,15.80000,15.00000,15.25000,951000
05/07/2008,0000,15.35000,15.55000,15.20000,15.50000,547000
05/08/2008,0000,15.50000,15.70000,15.30000,15.50000,579000
05/09/2008,0000,15.50000,16.15000,15.50000,16.00000,2252000
05/12/2008,0000,16.20000,16.40000,16.00000,16.10000,1119000
05/13/2008,0000,16.20000,16.30000,15.85000,15.90000,599000
05/14/2008,0000,15.90000,16.00000,15.55000,15.85000,761000
05/15/2008,0000,15.85000,16.55000,15.80000,16.15000,3253000
05/16/2008,0000,16.30000,16.35000,16.10000,16.25000,945000
05/19/2008,0000,16.25000,16.80000,16.15000,16.70000,1418000
05/20/2008,0000,16.70000,16.90000,16.05000,16.05000,1489000
05/21/2008,0000,16.00000,17.15000,16.00000,17.15000,4008000
05/22/2008,0000,17.80000,18.35000,17.10000,17.70000,14082000
05/23/2008,0000,17.60000,17.90000,17.20000,17.35000,3333000
05/26/2008,0000,17.35000,17.45000,16.25000,16.30000,1822000
05/27/2008,0000,16.30000,16.65000,16.30000,16.50000,1147000
05/28/2008,0000,16.40000,16.60000,15.40000,15.50000,1019000
05/29/2008,0000,15.75000,15.90000,15.10000,15.20000,2542000
05/30/2008,0000,15.20000,15.40000,14.15000,14.30000,2106000
06/02/2008,0000,14.40000,14.70000,14.10000,14.70000,595000
06/03/2008,0000,14.40000,14.75000,14.40000,14.45000,663000
06/04/2008,0000,14.50000,15.20000,14.50000,14.95000,811000
06/05/2008,0000,15.10000,15.10000,14.60000,15.00000,643000
06/06/2008,0000,15.10000,15.20000,14.85000,15.00000,805000
06/10/2008,0000,14.60000,15.00000,14.20000,14.20000,650000
06/11/2008,0000,14.20000,14.50000,13.50000,13.70000,469000
06/12/2008,0000,13.50000,13.50000,12.75000,12.75000,1778000
06/13/2008,0000,12.55000,13.20000,12.55000,13.00000,801000
06/16/2008,0000,13.05000,13.30000,12.80000,13.00000,337000
06/17/2008,0000,13.00000,13.25000,12.70000,13.20000,328000
06/18/2008,0000,13.25000,13.80000,13.10000,13.60000,990000
06/19/2008,0000,13.25000,13.70000,13.15000,13.20000,571000
06/20/2008,0000,13.20000,13.40000,12.60000,12.85000,638000
06/23/2008,0000,12.65000,12.65000,12.30000,12.45000,335000
06/24/2008,0000,12.50000,12.80000,12.20000,12.35000,519000
06/25/2008,0000,12.10000,12.65000,12.00000,12.65000,511000
06/26/2008,0000,12.80000,12.85000,12.55000,12.60000,356000
06/27/2008,0000,12.00000,12.05000,11.75000,11.80000,586000
06/30/2008,0000,11.85000,12.05000,11.50000,11.50000,370000
07/01/2008,0000,11.25000,11.45000,10.70000,10.75000,959000
07/02/2008,0000,10.75000,11.30000,10.70000,11.10000,685000
07/03/2008,0000,10.80000,11.70000,10.50000,11.65000,1310000
07/04/2008,0000,11.60000,11.60000,11.20000,11.30000,619000
07/07/2008,0000,11.25000,11.45000,11.00000,11.25000,137000
07/08/2008,0000,11.15000,11.50000,10.70000,10.75000,406000
07/09/2008,0000,11.00000,11.15000,10.65000,10.75000,685000
07/10/2008,0000,10.50000,10.70000,10.20000,10.70000,356000
07/11/2008,0000,10.70000,11.35000,10.60000,11.25000,767000
07/14/2008,0000,11.25000,11.65000,11.25000,11.30000,668000
07/15/2008,0000,11.20000,11.25000,10.55000,10.55000,580000
07/16/2008,0000,10.60000,10.70000,10.20000,10.20000,327000
07/17/2008,0000,10.50000,10.70000,10.40000,10.70000,371000
07/18/2008,0000,10.70000,10.80000,9.96000,9.96000,679000
07/21/2008,0000,10.25000,10.45000,10.00000,10.10000,488000
07/22/2008,0000,10.45000,10.45000,10.20000,10.30000,317000
07/23/2008,0000,10.60000,11.00000,10.45000,11.00000,750000
07/24/2008,0000,11.15000,11.50000,10.90000,11.20000,1437000
07/25/2008,0000,11.05000,11.10000,10.75000,11.05000,725000
07/29/2008,0000,10.60000,10.90000,10.50000,10.75000,321000
07/30/2008,0000,10.90000,10.90000,10.70000,10.75000,377000
07/31/2008,0000,10.85000,10.95000,10.50000,10.50000,319000
08/01/2008,0000,10.50000,10.50000,10.25000,10.40000,210000
08/04/2008,0000,10.40000,10.50000,10.05000,10.25000,151000
08/05/2008,0000,10.25000,10.40000,9.91000,9.92000,473000
08/06/2008,0000,10.30000,10.50000,10.20000,10.25000,253000
08/07/2008,0000,10.50000,10.95000,10.40000,10.70000,1202000
08/08/2008,0000,10.45000,10.90000,10.35000,10.80000,1486000
08/11/2008,0000,10.95000,11.00000,10.65000,10.95000,613000
08/12/2008,0000,11.10000,11.10000,10.50000,10.50000,820000
08/13/2008,0000,10.50000,10.70000,10.45000,10.65000,235000
08/14/2008,0000,10.70000,11.00000,10.70000,10.90000,759000
08/15/2008,0000,11.00000,11.00000,10.50000,10.55000,438000
08/18/2008,0000,10.70000,10.75000,10.20000,10.25000,490000
08/19/2008,0000,10.20000,10.45000,10.10000,10.45000,262000
08/20/2008,0000,10.40000,10.55000,10.20000,10.35000,213000
08/21/2008,0000,10.55000,10.75000,10.40000,10.50000,540000
08/22/2008,0000,10.50000,10.70000,10.30000,10.45000,188000
08/25/2008,0000,10.65000,10.90000,10.45000,10.75000,282000
08/26/2008,0000,10.50000,10.70000,10.50000,10.60000,76000
08/27/2008,0000,10.55000,10.75000,10.50000,10.60000,193000
08/28/2008,0000,10.65000,10.75000,10.50000,10.50000,208000
08/29/2008,0000,10.30000,10.60000,10.30000,10.45000,655000
09/01/2008,0000,10.40000,10.40000,10.10000,10.15000,369000
09/02/2008,0000,10.10000,10.30000,10.00000,10.00000,292000
09/03/2008,0000,10.00000,10.00000,9.36000,9.48000,891000
09/04/2008,0000,9.30000,9.30000,8.82000,8.82000,937000
09/05/2008,0000,8.23000,8.58000,8.21000,8.50000,996000
09/08/2008,0000,8.70000,9.09000,8.70000,9.09000,576000
09/09/2008,0000,9.08000,9.08000,8.52000,8.88000,263000
09/10/2008,0000,8.52000,9.24000,8.52000,9.20000,493000
09/11/2008,0000,9.15000,9.20000,8.80000,9.00000,352000
09/12/2008,0000,9.02000,9.02000,8.70000,9.00000,354000
09/15/2008,0000,8.90000,8.90000,8.40000,8.40000,508000
09/16/2008,0000,7.85000,8.14000,7.82000,7.82000,754000
09/17/2008,0000,7.90000,8.18000,7.42000,7.50000,842000
09/18/2008,0000,6.98000,7.10000,6.98000,6.98000,1136000
09/19/2008,0000,6.60000,7.46000,6.60000,7.46000,1603000
09/22/2008,0000,7.70000,7.80000,7.51000,7.77000,798000
09/23/2008,0000,7.60000,8.14000,7.52000,8.14000,861000
09/24/2008,0000,8.00000,8.30000,7.81000,8.05000,710000
09/25/2008,0000,7.89000,8.06000,7.87000,7.90000,408000
09/26/2008,0000,8.04000,8.04000,7.50000,7.50000,675000
09/30/2008,0000,6.98000,7.20000,6.98000,7.20000,1432000
10/01/2008,0000,7.52000,7.52000,7.10000,7.20000,379000
10/02/2008,0000,7.49000,7.49000,7.23000,7.37000,251000
10/03/2008,0000,7.05000,7.68000,7.05000,7.65000,214000
10/06/2008,0000,7.50000,7.51000,7.25000,7.42000,488000
10/07/2008,0000,7.14000,7.55000,7.14000,7.55000,316000
10/08/2008,0000,7.32000,7.43000,7.04000,7.05000,514000
10/09/2008,0000,7.10000,7.29000,7.00000,7.20000,476000
10/13/2008,0000,6.95000,7.15000,6.95000,7.09000,634000
10/14/2008,0000,7.57000,7.58000,7.30000,7.56000,606000
10/15/2008,0000,7.30000,7.45000,7.30000,7.40000,406000
10/16/2008,0000,7.15000,7.30000,7.15000,7.15000,398000
10/17/2008,0000,7.20000,7.29000,6.93000,6.93000,369000
10/20/2008,0000,7.00000,7.28000,6.72000,7.28000,217000
10/21/2008,0000,7.27000,7.44000,7.22000,7.24000,392000
10/22/2008,0000,7.01000,7.20000,6.99000,6.99000,398000
10/23/2008,0000,6.76000,6.86000,6.75000,6.75000,695000
10/24/2008,0000,6.60000,6.69000,6.52000,6.53000,613000
10/27/2008,0000,6.25000,6.47000,6.10000,6.19000,460000
10/28/2008,0000,6.05000,6.58000,5.88000,6.58000,429000
10/29/2008,0000,7.03000,7.03000,6.34000,6.63000,445000
10/30/2008,0000,6.60000,7.09000,6.59000,7.09000,644000
10/31/2008,0000,7.20000,7.35000,6.96000,7.20000,684000
11/03/2008,0000,7.19000,7.40000,7.11000,7.40000,750000
11/04/2008,0000,7.39000,7.39000,7.07000,7.12000,599000
11/05/2008,0000,7.36000,7.50000,7.16000,7.26000,771000
11/06/2008,0000,6.90000,7.19000,6.90000,6.90000,311000
11/07/2008,0000,6.50000,7.20000,6.50000,7.10000,225000
11/10/2008,0000,7.20000,7.28000,6.70000,7.15000,511000
11/11/2008,0000,7.09000,7.13000,6.80000,7.00000,249000
11/12/2008,0000,6.99000,7.08000,6.82000,6.85000,158000
11/13/2008,0000,6.78000,6.78000,6.50000,6.64000,310000
11/14/2008,0000,6.86000,6.86000,6.70000,6.71000,179000
11/17/2008,0000,6.70000,6.95000,6.70000,6.88000,174000
11/18/2008,0000,6.75000,7.00000,6.65000,6.80000,365000
11/19/2008,0000,6.81000,6.88000,6.60000,6.67000,268000
11/20/2008,0000,6.50000,6.67000,6.42000,6.48000,174000
11/21/2008,0000,6.30000,6.55000,6.25000,6.55000,307000
11/24/2008,0000,6.36000,6.63000,6.36000,6.61000,87000
11/25/2008,0000,6.67000,6.78000,6.59000,6.60000,202000
11/26/2008,0000,6.65000,6.79000,6.50000,6.72000,212000
11/27/2008,0000,6.75000,7.15000,6.75000,7.00000,448000
11/28/2008,0000,7.00000,7.09000,6.97000,7.09000,330000
12/01/2008,0000,7.15000,7.25000,6.92000,7.14000,338000
12/02/2008,0000,6.75000,6.96000,6.75000,6.89000,199000
12/03/2008,0000,6.91000,7.05000,6.90000,6.92000,219000
12/04/2008,0000,6.92000,6.98000,6.82000,6.90000,198000
12/05/2008,0000,6.77000,7.05000,6.77000,7.05000,52000
12/08/2008,0000,7.05000,7.20000,6.91000,7.18000,357000
12/09/2008,0000,7.20000,7.24000,7.10000,7.19000,389000
12/10/2008,0000,7.11000,7.36000,7.11000,7.33000,423000
12/11/2008,0000,7.40000,7.40000,7.21000,7.23000,283000
12/12/2008,0000,7.23000,7.38000,7.10000,7.18000,352000
12/15/2008,0000,7.35000,7.68000,7.29000,7.50000,1865000
12/16/2008,0000,7.47000,7.50000,7.30000,7.44000,330000
12/17/2008,0000,7.40000,7.67000,7.40000,7.55000,996000
12/18/2008,0000,7.64000,7.85000,7.46000,7.80000,891000
12/19/2008,0000,7.80000,7.80000,7.60000,7.68000,398000
12/22/2008,0000,7.68000,7.70000,7.32000,7.32000,312000
12/23/2008,0000,7.21000,7.21000,7.02000,7.10000,298000
12/24/2008,0000,7.05000,7.18000,7.05000,7.11000,147000
12/25/2008,0000,7.15000,7.18000,7.11000,7.14000,266000
12/26/2008,0000,7.17000,7.18000,7.10000,7.18000,127000
12/29/2008,0000,7.10000,7.16000,7.06000,7.16000,17000
12/30/2008,0000,7.16000,7.40000,7.16000,7.38000,530000
12/31/2008,0000,7.38000,7.38000,7.26000,7.32000,119000
01/05/2009,0000,7.32000,7.56000,7.32000,7.42000,295000
01/06/2009,0000,7.55000,7.55000,7.40000,7.42000,174000
01/07/2009,0000,7.35000,7.47000,7.35000,7.41000,227000
01/08/2009,0000,7.35000,7.35000,7.11000,7.13000,174000
01/09/2009,0000,7.13000,7.22000,7.13000,7.13000,64000
01/12/2009,0000,7.22000,7.22000,7.10000,7.11000,99000
01/13/2009,0000,7.08000,7.19000,7.08000,7.15000,101000
01/14/2009,0000,7.20000,7.22000,7.15000,7.15000,119000
01/15/2009,0000,7.01000,7.05000,7.00000,7.02000,265000
01/16/2009,0000,7.04000,7.08000,6.85000,7.02000,215000
01/19/2009,0000,7.00000,7.00000,6.91000,7.00000,80000
01/20/2009,0000,6.91000,6.94000,6.86000,6.94000,100000
01/21/2009,0000,6.74000,6.93000,6.74000,6.77000,183000
02/02/2009,0000,6.78000,6.85000,6.59000,6.60000,304000
02/03/2009,0000,6.66000,6.79000,6.61000,6.69000,292000
02/04/2009,0000,6.78000,6.78000,6.69000,6.71000,169000
02/05/2009,0000,6.69000,6.71000,6.66000,6.68000,130000
02/06/2009,0000,6.89000,6.89000,6.70000,6.78000,183000
02/09/2009,0000,6.99000,6.99000,6.78000,6.88000,107000
02/10/2009,0000,6.90000,6.90000,6.80000,6.85000,80000
02/11/2009,0000,6.78000,6.82000,6.71000,6.82000,68000
02/12/2009,0000,6.82000,6.87000,6.70000,6.71000,130000
02/13/2009,0000,6.70000,6.80000,6.70000,6.80000,117000
02/16/2009,0000,6.84000,6.85000,6.79000,6.82000,118000
02/17/2009,0000,6.77000,6.84000,6.76000,6.82000,82000
02/18/2009,0000,6.70000,6.78000,6.70000,6.77000,167000
02/19/2009,0000,6.67000,6.76000,6.67000,6.76000,119000
02/20/2009,0000,6.72000,6.73000,6.63000,6.64000,63000
02/23/2009,0000,6.60000,6.79000,6.55000,6.72000,139000
02/24/2009,0000,6.60000,6.72000,6.60000,6.72000,18000
02/25/2009,0000,6.76000,6.78000,6.72000,6.75000,91000
02/26/2009,0000,6.89000,6.89000,6.75000,6.75000,50000
02/27/2009,0000,6.75000,6.75000,6.67000,6.72000,103000
03/02/2009,0000,6.67000,6.83000,6.66000,6.73000,220000
03/03/2009,0000,6.65000,6.70000,6.65000,6.69000,101000
03/04/2009,0000,6.69000,6.86000,6.68000,6.76000,315000
03/05/2009,0000,6.81000,6.91000,6.81000,6.90000,377000
03/06/2009,0000,6.81000,6.85000,6.75000,6.83000,83000
03/09/2009,0000,6.83000,6.91000,6.80000,6.88000,190000
03/10/2009,0000,6.90000,7.19000,6.90000,7.05000,394000
03/11/2009,0000,7.10000,7.54000,7.10000,7.54000,1386000
03/12/2009,0000,7.65000,7.67000,7.51000,7.57000,723000
03/13/2009,0000,7.64000,7.73000,7.57000,7.70000,683000
03/16/2009,0000,7.80000,7.85000,7.69000,7.79000,630000
03/17/2009,0000,7.51000,7.85000,7.51000,7.85000,444000
03/18/2009,0000,7.85000,8.03000,7.80000,8.02000,1080000
03/19/2009,0000,8.10000,8.49000,8.10000,8.19000,716000
03/20/2009,0000,8.19000,8.33000,7.95000,8.00000,364000
03/23/2009,0000,8.17000,8.17000,8.01000,8.14000,358000
03/24/2009,0000,8.40000,8.68000,8.21000,8.50000,1273000
03/25/2009,0000,8.50000,8.80000,8.45000,8.58000,835000
03/26/2009,0000,8.57000,8.74000,8.53000,8.59000,792000
03/27/2009,0000,8.70000,8.71000,8.52000,8.57000,1098000
03/30/2009,0000,8.57000,8.69000,8.20000,8.20000,914000
03/31/2009,0000,8.10000,8.30000,8.10000,8.15000,542000
04/01/2009,0000,8.20000,8.49000,8.20000,8.49000,478000
04/02/2009,0000,8.56000,8.84000,8.55000,8.79000,1743000
04/03/2009,0000,8.94000,9.20000,8.89000,9.07000,1712000
04/06/2009,0000,9.07000,9.35000,9.07000,9.20000,1124000
04/07/2009,0000,9.20000,9.45000,9.07000,9.24000,710000
04/08/2009,0000,9.19000,9.24000,8.95000,9.06000,800000
04/09/2009,0000,8.80000,9.39000,8.80000,9.39000,545000
04/10/2009,0000,9.40000,9.47000,9.04000,9.25000,956000
04/13/2009,0000,9.25000,9.47000,9.03000,9.33000,987000
04/14/2009,0000,9.37000,9.45000,9.30000,9.36000,484000
04/15/2009,0000,9.36000,9.40000,9.18000,9.20000,601000
04/16/2009,0000,9.20000,9.38000,9.20000,9.32000,790000
04/17/2009,0000,9.41000,9.45000,8.67000,8.80000,1074000
04/20/2009,0000,8.81000,8.93000,8.46000,8.60000,1082000
04/21/2009,0000,8.58000,8.84000,8.45000,8.83000,359000
04/22/2009,0000,8.70000,8.93000,8.70000,8.83000,240000
04/23/2009,0000,8.83000,8.90000,8.73000,8.75000,361000
04/24/2009,0000,8.76000,9.00000,8.74000,8.88000,558000
04/27/2009,0000,8.90000,9.14000,8.42000,8.55000,690000
04/28/2009,0000,8.48000,8.55000,8.17000,8.36000,663000
04/29/2009,0000,8.07000,8.39000,8.07000,8.25000,244000
04/30/2009,0000,8.31000,8.82000,8.31000,8.82000,1152000
05/04/2009,0000,9.09000,9.39000,8.90000,9.27000,1279000
05/05/2009,0000,9.27000,9.27000,8.81000,8.96000,797000
05/06/2009,0000,8.94000,9.56000,8.89000,9.34000,1518000
05/07/2009,0000,9.40000,9.50000,9.27000,9.40000,2132000
05/08/2009,0000,9.38000,9.49000,9.09000,9.18000,1342000
05/11/2009,0000,9.20000,9.30000,9.10000,9.20000,2064000
05/12/2009,0000,9.15000,9.15000,8.83000,8.85000,931000
05/13/2009,0000,8.87000,9.08000,8.87000,9.03000,576000
05/14/2009,0000,8.90000,8.98000,8.89000,8.93000,597000
05/15/2009,0000,8.95000,9.16000,8.95000,9.13000,1169000
05/18/2009,0000,9.20000,9.76000,9.10000,9.76000,4283000
05/19/2009,0000,10.30000,10.40000,9.68000,9.80000,6467000
05/20/2009,0000,10.00000,10.00000,9.64000,9.80000,1400000
05/21/2009,0000,9.80000,10.25000,9.80000,10.25000,2441000
05/22/2009,0000,10.10000,10.95000,10.10000,10.85000,6574000
05/25/2009,0000,11.20000,11.60000,10.80000,11.60000,9872000
05/26/2009,0000,11.60000,11.65000,10.80000,10.80000,4679000
05/27/2009,0000,10.80000,11.00000,10.10000,10.90000,2075000
06/01/2009,0000,11.10000,11.65000,10.95000,11.65000,5014000
06/02/2009,0000,12.05000,12.35000,11.40000,11.75000,4473000
06/03/2009,0000,11.65000,11.65000,10.95000,10.95000,3702000
06/04/2009,0000,10.60000,11.10000,10.35000,10.75000,939000
06/05/2009,0000,10.70000,11.00000,10.70000,10.80000,803000
06/08/2009,0000,11.20000,11.20000,10.40000,10.50000,959000
06/09/2009,0000,10.70000,10.70000,9.78000,9.99000,1087000
06/10/2009,0000,10.05000,10.20000,9.72000,9.96000,531000
06/11/2009,0000,9.93000,10.15000,9.74000,10.10000,641000
06/12/2009,0000,10.10000,10.40000,9.92000,10.05000,573000
06/15/2009,0000,10.20000,10.20000,9.43000,9.50000,693000
06/16/2009,0000,9.45000,9.60000,9.12000,9.57000,540000
06/17/2009,0000,9.60000,9.71000,9.50000,9.60000,157000
06/18/2009,0000,9.61000,9.70000,9.36000,9.58000,310000
06/19/2009,0000,9.58000,9.94000,9.58000,9.81000,557000
06/22/2009,0000,9.90000,9.94000,9.74000,9.80000,661000
06/23/2009,0000,9.36000,9.67000,9.36000,9.62000,484000
06/24/2009,0000,9.75000,10.25000,9.75000,10.25000,1437000
06/25/2009,0000,10.60000,10.80000,10.35000,10.50000,1880000
06/26/2009,0000,10.60000,11.20000,10.45000,11.20000,2814000
06/29/2009,0000,11.60000,11.60000,10.75000,10.95000,1075000
06/30/2009,0000,10.75000,11.15000,10.60000,10.70000,660000
07/01/2009,0000,10.60000,10.90000,10.60000,10.80000,391000
07/02/2009,0000,10.80000,11.20000,10.75000,10.90000,1616000
07/03/2009,0000,10.80000,10.80000,10.55000,10.60000,774000
07/06/2009,0000,10.60000,11.05000,10.60000,11.00000,1048000
07/07/2009,0000,11.00000,11.35000,10.80000,10.80000,940000
07/08/2009,0000,10.60000,10.90000,10.60000,10.75000,518000
07/09/2009,0000,10.65000,11.00000,10.65000,10.90000,748000
07/10/2009,0000,10.90000,10.95000,10.75000,10.75000,670000
07/13/2009,0000,10.75000,10.75000,10.10000,10.25000,423000
07/14/2009,0000,10.35000,10.50000,10.20000,10.30000,246000
07/15/2009,0000,10.35000,10.60000,10.35000,10.50000,320000
07/16/2009,0000,10.50000,10.65000,10.35000,10.40000,533000
07/17/2009,0000,10.55000,11.10000,10.35000,11.10000,3235000
07/20/2009,0000,11.10000,11.35000,10.80000,11.15000,1567000
07/21/2009,0000,11.20000,11.30000,10.90000,11.00000,528000
07/22/2009,0000,10.90000,11.20000,10.90000,10.95000,884000
07/23/2009,0000,11.00000,11.10000,10.90000,11.00000,391000
07/24/2009,0000,11.10000,11.15000,10.85000,10.85000,555000
07/27/2009,0000,10.95000,11.10000,10.85000,11.10000,380000
07/28/2009,0000,11.20000,11.50000,11.10000,11.30000,1286000
07/29/2009,0000,11.35000,11.40000,11.05000,11.25000,689000
07/30/2009,0000,11.10000,11.20000,10.95000,11.15000,445000
07/31/2009,0000,11.75000,11.90000,11.60000,11.90000,3422000
08/03/2009,0000,11.90000,12.05000,11.50000,11.80000,2023000
08/04/2009,0000,12.00000,12.10000,11.50000,11.60000,1285000
08/05/2009,0000,11.70000,11.75000,11.35000,11.40000,703000
08/06/2009,0000,11.45000,11.55000,11.00000,11.40000,398000
08/10/2009,0000,11.10000,11.40000,11.10000,11.30000,196000
08/11/2009,0000,11.40000,11.40000,10.90000,11.30000,673000
08/12/2009,0000,11.20000,11.45000,11.00000,11.30000,1192000
08/13/2009,0000,11.40000,11.45000,11.25000,11.35000,833000
08/14/2009,0000,11.35000,11.50000,11.30000,11.40000,323000
08/17/2009,0000,11.30000,11.30000,11.10000,11.10000,141000
08/18/2009,0000,10.95000,10.95000,10.40000,10.50000,484000
08/19/2009,0000,10.50000,10.70000,10.40000,10.45000,276000
08/20/2009,0000,10.45000,10.45000,9.91000,10.10000,858000
08/21/2009,0000,10.25000,10.30000,9.82000,9.95000,359000
08/24/2009,0000,10.00000,10.45000,10.00000,10.15000,281000
08/25/2009,0000,10.20000,10.30000,10.00000,10.00000,272000
08/26/2009,0000,10.20000,10.20000,9.91000,9.95000,302000
08/27/2009,0000,10.00000,10.05000,9.94000,9.96000,260000
08/28/2009,0000,9.96000,10.15000,9.80000,10.10000,395000
08/31/2009,0000,10.15000,10.25000,9.95000,9.95000,380000
09/01/2009,0000,9.97000,10.25000,9.97000,10.25000,270000
09/02/2009,0000,10.15000,10.25000,10.10000,10.20000,273000
09/03/2009,0000,10.20000,10.45000,10.10000,10.25000,1314000
09/04/2009,0000,10.35000,10.40000,10.05000,10.10000,643000
09/07/2009,0000,10.15000,10.25000,10.10000,10.10000,422000
09/08/2009,0000,10.50000,10.80000,10.30000,10.60000,1884000
09/09/2009,0000,10.70000,10.70000,10.35000,10.50000,748000
09/10/2009,0000,10.70000,10.75000,10.45000,10.60000,473000
09/11/2009,0000,10.60000,10.60000,10.35000,10.60000,278000
09/14/2009,0000,10.60000,10.65000,10.35000,10.45000,540000
09/15/2009,0000,10.50000,10.60000,10.45000,10.50000,233000
09/16/2009,0000,10.60000,10.90000,10.45000,10.70000,1077000
09/17/2009,0000,10.70000,11.20000,10.70000,10.80000,1622000
09/18/2009,0000,10.85000,11.35000,10.85000,11.15000,1184000
09/21/2009,0000,11.30000,11.30000,11.00000,11.15000,533000
09/22/2009,0000,11.10000,11.20000,11.00000,11.00000,380000
09/23/2009,0000,11.00000,11.15000,10.70000,10.75000,662000
09/24/2009,0000,10.75000,10.75000,10.65000,10.75000,144000
09/25/2009,0000,10.60000,10.75000,10.55000,10.70000,336000
09/28/2009,0000,10.60000,10.65000,10.45000,10.45000,340000
09/29/2009,0000,10.45000,10.75000,10.45000,10.75000,434000
09/30/2009,0000,10.65000,10.80000,10.60000,10.75000,236000
10/01/2009,0000,10.85000,10.85000,10.60000,10.75000,536000
10/02/2009,0000,10.40000,10.65000,10.25000,10.65000,365000
10/05/2009,0000,10.45000,10.75000,10.45000,10.60000,223000
10/06/2009,0000,10.75000,11.30000,10.70000,11.00000,1586000
10/07/2009,0000,11.00000,11.45000,10.95000,11.40000,1585000
10/08/2009,0000,11.50000,11.60000,11.20000,11.20000,981000
10/09/2009,0000,11.25000,11.60000,11.25000,11.35000,1131000
10/12/2009,0000,11.40000,11.70000,11.40000,11.60000,864000
10/13/2009,0000,11.35000,11.50000,11.30000,11.40000,708000
10/14/2009,0000,11.40000,11.85000,11.40000,11.70000,1985000
10/15/2009,0000,11.90000,11.90000,11.40000,11.45000,1063000
10/16/2009,0000,11.45000,11.60000,11.45000,11.55000,554000
10/19/2009,0000,11.60000,11.70000,11.40000,11.60000,651000
10/20/2009,0000,11.60000,11.65000,11.50000,11.60000,514000
10/21/2009,0000,11.60000,11.60000,11.40000,11.55000,523000
10/22/2009,0000,11.50000,12.05000,11.40000,11.70000,1709000
10/23/2009,0000,11.80000,11.85000,11.55000,11.75000,455000
10/26/2009,0000,11.80000,12.15000,11.65000,12.00000,1881000
10/27/2009,0000,12.00000,12.05000,11.60000,11.95000,908000
10/28/2009,0000,11.85000,11.90000,11.45000,11.70000,654000
10/29/2009,0000,11.40000,11.50000,11.10000,11.35000,586000
10/30/2009,0000,11.40000,11.45000,11.20000,11.25000,597000
11/02/2009,0000,11.10000,11.10000,10.80000,11.10000,511000
11/03/2009,0000,10.95000,11.10000,10.80000,11.10000,296000
11/04/2009,0000,10.95000,11.20000,10.95000,11.15000,404000
11/05/2009,0000,11.15000,11.15000,10.85000,11.00000,332000
11/06/2009,0000,11.05000,11.10000,10.90000,10.90000,254000
11/09/2009,0000,11.00000,11.10000,10.90000,11.05000,182000
11/10/2009,0000,11.20000,11.20000,10.95000,11.00000,395000
11/11/2009,0000,11.10000,11.10000,10.90000,10.90000,491000
11/12/2009,0000,10.95000,11.30000,10.95000,11.15000,616000
11/13/2009,0000,11.10000,11.40000,11.10000,11.35000,318000
11/16/2009,0000,11.40000,11.45000,11.20000,11.30000,421000
11/17/2009,0000,11.40000,11.55000,11.30000,11.45000,781000
11/18/2009,0000,11.50000,11.50000,11.30000,11.45000,479000
11/19/2009,0000,11.50000,11.55000,11.35000,11.45000,251000
11/20/2009,0000,11.50000,11.90000,11.45000,11.55000,1299000
11/23/2009,0000,11.60000,11.70000,11.35000,11.35000,477000
11/24/2009,0000,11.50000,11.80000,11.40000,11.45000,637000
11/25/2009,0000,11.45000,11.55000,11.40000,11.45000,298000
11/26/2009,0000,11.50000,11.50000,11.35000,11.45000,392000
11/27/2009,0000,11.30000,11.30000,11.00000,11.15000,545000
11/30/2009,0000,11.15000,11.25000,11.10000,11.15000,328000
12/01/2009,0000,11.15000,11.30000,11.10000,11.30000,307000
12/02/2009,0000,11.30000,11.35000,11.15000,11.20000,498000
12/03/2009,0000,11.20000,11.25000,11.10000,11.15000,158000
12/04/2009,0000,11.15000,11.30000,11.10000,11.30000,239000
12/07/2009,0000,11.20000,11.40000,11.20000,11.35000,627000
12/08/2009,0000,11.35000,11.45000,11.25000,11.40000,654000
12/09/2009,0000,11.40000,11.75000,11.40000,11.45000,896000
12/11/2009,0000,11.25000,11.50000,11.25000,11.45000,169000
12/14/2009,0000,11.45000,11.65000,11.30000,11.55000,688000
12/15/2009,0000,11.60000,11.75000,11.55000,11.60000,675000
12/16/2009,0000,11.55000,11.90000,11.55000,11.70000,1480000
12/17/2009,0000,11.70000,11.90000,11.55000,11.55000,1017000
12/18/2009,0000,11.95000,12.35000,11.70000,12.05000,4820000
12/21/2009,0000,12.20000,12.25000,11.95000,12.05000,1295000
12/22/2009,0000,12.15000,12.15000,11.95000,11.95000,913000
12/23/2009,0000,11.90000,12.10000,11.85000,12.00000,904000
12/25/2009,0000,11.95000,11.95000,11.80000,11.90000,726000
12/25/2009,0000,11.95000,11.95000,11.80000,11.90000,726000
12/28/2009,0000,11.90000,12.25000,11.90000,11.95000,1156000
12/29/2009,1230,12.00000,12.10000,11.95000,12.00000,564530
