DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.75000,14.80000,14.50000,14.70000,100000
04/03/2007,0000,14.70000,14.70000,14.35000,14.40000,177000
04/04/2007,0000,14.45000,14.65000,14.45000,14.50000,173000
04/09/2007,0000,14.50000,15.15000,14.50000,15.10000,401000
04/10/2007,0000,15.30000,15.45000,15.15000,15.15000,295000
04/11/2007,0000,15.40000,15.40000,15.00000,15.25000,202000
04/12/2007,0000,15.35000,16.10000,15.30000,15.90000,796000
04/13/2007,0000,16.00000,16.10000,15.40000,15.50000,455000
04/16/2007,0000,16.10000,16.30000,15.95000,16.20000,307000
04/17/2007,0000,16.25000,16.65000,15.85000,15.90000,539000
04/18/2007,0000,15.60000,15.75000,15.50000,15.65000,125000
04/19/2007,0000,15.40000,15.65000,15.40000,15.45000,116000
04/20/2007,0000,15.50000,15.55000,15.40000,15.50000,134000
04/23/2007,0000,15.60000,16.25000,15.60000,15.90000,559000
04/24/2007,0000,16.10000,16.10000,15.75000,15.75000,266000
04/26/2007,0000,15.65000,15.90000,15.65000,15.70000,98000
04/27/2007,0000,15.70000,15.70000,15.25000,15.60000,156000
04/30/2007,0000,15.50000,15.55000,15.15000,15.15000,213000
05/02/2007,0000,15.00000,15.10000,14.60000,14.60000,155000
05/03/2007,0000,14.60000,14.60000,14.10000,14.25000,153000
05/04/2007,0000,14.40000,14.40000,14.10000,14.30000,131000
05/07/2007,0000,14.40000,14.60000,14.10000,14.60000,80000
05/08/2007,0000,14.60000,14.60000,14.15000,14.45000,27000
05/09/2007,0000,14.45000,14.50000,14.20000,14.45000,48000
05/10/2007,0000,14.40000,14.70000,14.40000,14.60000,50000
05/11/2007,0000,14.50000,14.70000,14.50000,14.60000,28000
05/14/2007,0000,14.60000,15.30000,14.60000,15.30000,329000
05/15/2007,0000,15.30000,15.30000,15.00000,15.00000,133000
05/16/2007,0000,15.10000,15.10000,14.90000,15.10000,59000
05/17/2007,0000,15.30000,15.55000,15.00000,15.15000,182000
05/18/2007,0000,15.15000,15.15000,14.80000,15.00000,59000
05/21/2007,0000,14.95000,14.95000,14.70000,14.80000,69000
05/22/2007,0000,14.85000,15.00000,14.75000,14.95000,74000
05/23/2007,0000,15.00000,15.00000,14.70000,14.70000,108000
05/24/2007,0000,14.90000,14.95000,14.55000,14.80000,87000
05/25/2007,0000,14.65000,14.80000,14.60000,14.60000,37000
05/28/2007,0000,14.75000,14.75000,14.60000,14.60000,23000
05/29/2007,0000,14.60000,14.80000,14.60000,14.80000,14000
05/30/2007,0000,14.80000,14.80000,14.55000,14.60000,16000
05/31/2007,0000,14.30000,14.90000,14.30000,14.70000,64000
06/04/2007,0000,14.65000,14.70000,14.50000,14.50000,72000
06/05/2007,0000,14.50000,14.50000,14.45000,14.45000,40000
06/06/2007,0000,14.50000,14.50000,14.30000,14.50000,51000
06/07/2007,0000,14.50000,14.50000,14.35000,14.50000,73000
06/08/2007,0000,14.85000,14.85000,14.55000,14.55000,60000
06/11/2007,0000,14.60000,14.85000,14.55000,14.85000,125000
06/12/2007,0000,14.90000,15.00000,14.60000,15.00000,172000
06/13/2007,0000,15.20000,15.20000,14.80000,14.85000,46000
06/14/2007,0000,15.00000,15.00000,14.75000,14.75000,40000
06/15/2007,0000,14.70000,14.90000,14.70000,14.70000,143000
06/20/2007,0000,14.65000,14.65000,14.60000,14.65000,59000
06/21/2007,0000,14.55000,14.70000,14.55000,14.60000,100000
06/22/2007,0000,14.70000,14.80000,14.60000,14.70000,96000
06/25/2007,0000,15.00000,15.30000,15.00000,15.15000,278000
06/26/2007,0000,15.00000,15.10000,14.70000,14.70000,138000
06/27/2007,0000,15.00000,15.10000,14.70000,15.00000,81000
06/28/2007,0000,15.05000,16.05000,15.05000,16.05000,1606000
06/29/2007,0000,16.50000,17.00000,15.85000,16.05000,2095000
07/02/2007,0000,16.70000,16.70000,15.55000,15.85000,396000
07/03/2007,0000,15.85000,16.00000,15.60000,15.60000,437000
07/04/2007,0000,15.60000,15.90000,15.50000,15.50000,311000
07/05/2007,0000,15.60000,16.25000,15.55000,16.15000,495000
07/06/2007,0000,16.20000,16.25000,15.80000,16.15000,660000
07/09/2007,0000,16.50000,16.50000,15.90000,15.95000,592000
07/10/2007,0000,16.00000,16.05000,15.45000,15.60000,459000
07/11/2007,0000,15.60000,15.90000,15.55000,15.80000,311000
07/12/2007,0000,15.90000,16.80000,15.60000,16.70000,1142000
07/13/2007,0000,17.20000,17.20000,16.10000,16.45000,897000
07/16/2007,0000,16.70000,17.25000,16.20000,17.05000,2468000
07/17/2007,0000,17.10000,17.25000,16.70000,16.90000,1623000
07/18/2007,0000,16.90000,18.00000,16.90000,17.25000,1568000
07/19/2007,0000,17.30000,17.60000,16.50000,16.60000,1192000
07/20/2007,0000,17.15000,17.15000,16.25000,16.40000,721000
07/23/2007,0000,16.70000,16.90000,16.35000,16.35000,633000
07/24/2007,0000,16.40000,17.15000,16.40000,17.10000,1094000
07/25/2007,0000,17.10000,17.90000,16.80000,17.40000,1095000
07/26/2007,0000,17.90000,18.60000,17.30000,17.30000,2505000
07/27/2007,0000,16.20000,17.00000,16.20000,16.25000,729000
07/31/2007,0000,16.20000,16.60000,16.00000,16.30000,442000
08/01/2007,0000,16.25000,16.40000,15.70000,15.70000,377000
08/02/2007,0000,15.80000,16.00000,15.15000,15.50000,420000
08/03/2007,0000,15.50000,15.75000,15.20000,15.40000,367000
08/06/2007,0000,15.10000,15.60000,15.00000,15.20000,253000
08/07/2007,0000,15.40000,15.55000,15.20000,15.20000,210000
08/08/2007,0000,15.40000,15.50000,15.20000,15.40000,188000
08/09/2007,0000,15.50000,15.70000,15.25000,15.40000,245000
08/10/2007,0000,15.05000,15.20000,14.80000,14.80000,304000
08/13/2007,0000,15.15000,15.15000,14.15000,14.50000,455000
08/14/2007,0000,14.55000,14.95000,14.55000,14.80000,80000
08/15/2007,0000,14.60000,14.80000,14.30000,14.30000,221000
08/16/2007,0000,14.10000,14.35000,13.30000,13.30000,460000
08/17/2007,0000,13.30000,13.30000,12.40000,12.95000,587000
08/20/2007,0000,13.45000,13.70000,13.20000,13.65000,251000
08/21/2007,0000,13.60000,13.60000,13.10000,13.30000,106000
08/22/2007,0000,13.30000,13.35000,13.10000,13.20000,191000
08/23/2007,0000,13.35000,13.80000,13.35000,13.60000,102000
08/24/2007,0000,13.80000,13.80000,13.50000,13.65000,106000
08/27/2007,0000,13.70000,13.90000,13.70000,13.75000,99000
08/28/2007,0000,13.70000,13.80000,13.50000,13.60000,55000
08/29/2007,0000,13.00000,13.45000,13.00000,13.45000,71000
08/30/2007,0000,13.80000,14.10000,13.60000,13.70000,199000
08/31/2007,0000,13.70000,14.20000,13.70000,14.10000,103000
09/03/2007,0000,14.20000,14.40000,14.15000,14.40000,174000
09/04/2007,0000,14.50000,14.60000,14.35000,14.60000,114000
09/05/2007,0000,14.05000,14.90000,14.05000,14.40000,174000
09/06/2007,0000,14.40000,14.60000,14.35000,14.60000,45000
09/07/2007,0000,14.60000,14.60000,14.30000,14.35000,70000
09/10/2007,0000,14.00000,14.50000,14.00000,14.50000,133000
09/11/2007,0000,14.50000,14.65000,14.25000,14.65000,119000
09/12/2007,0000,14.60000,14.75000,14.55000,14.55000,108000
09/13/2007,0000,14.70000,14.90000,14.35000,14.40000,106000
09/14/2007,0000,14.50000,14.55000,14.25000,14.55000,157000
09/17/2007,0000,14.60000,14.60000,14.30000,14.50000,57000
09/19/2007,0000,14.55000,14.55000,13.80000,13.85000,209000
09/20/2007,0000,13.85000,14.10000,13.75000,13.95000,108000
09/21/2007,0000,13.90000,14.05000,13.90000,14.05000,157000
09/26/2007,0000,14.10000,14.40000,14.10000,14.30000,62000
09/27/2007,0000,14.45000,14.45000,14.25000,14.40000,89000
09/28/2007,0000,14.40000,14.40000,14.30000,14.30000,102000
10/01/2007,0000,14.60000,14.90000,14.60000,14.65000,197000
10/02/2007,0000,14.75000,14.90000,14.75000,14.90000,74000
10/03/2007,0000,14.80000,14.85000,14.75000,14.75000,65000
10/04/2007,0000,14.65000,14.75000,14.60000,14.65000,47000
10/05/2007,0000,14.80000,14.80000,14.45000,14.55000,52000
10/08/2007,0000,15.00000,15.00000,14.40000,14.65000,74000
10/09/2007,0000,14.65000,14.65000,14.20000,14.40000,106000
10/11/2007,0000,14.30000,14.40000,14.20000,14.40000,50000
10/12/2007,0000,14.30000,14.50000,14.20000,14.35000,198000
10/15/2007,0000,14.30000,14.45000,14.10000,14.35000,89000
10/16/2007,0000,14.20000,14.40000,14.15000,14.40000,63000
10/17/2007,0000,14.20000,14.40000,14.10000,14.15000,46000
10/18/2007,0000,14.40000,14.40000,14.15000,14.15000,20000
10/19/2007,0000,14.10000,14.15000,14.00000,14.10000,62000
10/22/2007,0000,14.00000,14.00000,13.50000,13.50000,134000
10/23/2007,0000,13.55000,13.75000,13.50000,13.55000,65000
10/24/2007,0000,13.55000,13.80000,13.50000,13.75000,40000
10/25/2007,0000,13.70000,13.75000,13.50000,13.70000,32000
10/26/2007,0000,13.50000,13.75000,13.50000,13.60000,75000
10/29/2007,0000,13.60000,13.60000,13.40000,13.40000,106000
10/30/2007,0000,13.40000,13.70000,13.40000,13.60000,76000
10/31/2007,0000,13.60000,13.65000,13.50000,13.50000,21000
11/01/2007,0000,13.65000,13.65000,13.40000,13.55000,100000
11/02/2007,0000,12.80000,13.55000,12.80000,13.30000,73000
11/05/2007,0000,13.40000,13.60000,13.30000,13.35000,196000
11/06/2007,0000,13.40000,13.50000,13.30000,13.40000,89000
11/07/2007,0000,13.45000,13.80000,13.40000,13.50000,113000
11/08/2007,0000,13.80000,13.80000,13.20000,13.50000,190000
11/09/2007,0000,13.40000,13.40000,13.10000,13.20000,99000
11/12/2007,0000,13.10000,13.40000,12.60000,13.30000,288000
11/13/2007,0000,13.05000,13.40000,13.05000,13.15000,59000
11/14/2007,0000,13.40000,13.55000,13.40000,13.55000,47000
11/15/2007,0000,13.30000,13.30000,13.15000,13.20000,18000
11/16/2007,0000,13.20000,13.35000,13.00000,13.35000,142000
11/19/2007,0000,13.15000,13.35000,13.15000,13.30000,66000
11/20/2007,0000,13.25000,13.85000,13.25000,13.85000,141000
11/21/2007,0000,14.10000,14.80000,14.05000,14.20000,405000
11/22/2007,0000,13.85000,14.40000,13.85000,14.10000,70000
11/23/2007,0000,14.00000,14.00000,13.60000,13.80000,114000
11/26/2007,0000,13.85000,14.00000,13.85000,14.00000,20000
11/27/2007,0000,13.70000,13.70000,13.50000,13.50000,31000
11/28/2007,0000,13.75000,13.95000,13.60000,13.70000,45000
11/29/2007,0000,13.60000,13.85000,13.50000,13.55000,32000
11/30/2007,0000,13.60000,13.75000,13.50000,13.65000,37000
12/03/2007,0000,13.70000,13.70000,13.50000,13.50000,34000
12/04/2007,0000,13.50000,13.65000,13.45000,13.55000,37000
12/05/2007,0000,13.50000,13.60000,13.40000,13.60000,55000
12/06/2007,0000,14.55000,14.55000,13.85000,14.15000,284000
12/07/2007,0000,14.15000,14.25000,13.80000,14.00000,96000
12/10/2007,0000,13.80000,14.10000,13.80000,13.80000,23000
12/11/2007,0000,14.00000,14.05000,13.80000,13.85000,47000
12/12/2007,0000,13.85000,13.85000,13.65000,13.85000,24000
12/13/2007,0000,13.75000,13.80000,13.60000,13.80000,38000
12/14/2007,0000,13.60000,13.70000,13.20000,13.20000,77000
12/17/2007,0000,13.20000,13.20000,12.55000,12.55000,95000
12/18/2007,0000,12.45000,12.45000,11.85000,12.10000,216000
12/19/2007,0000,12.10000,12.20000,11.90000,12.00000,195000
12/20/2007,0000,12.00000,12.10000,11.90000,11.90000,137000
12/21/2007,0000,11.10000,11.65000,11.10000,11.20000,114000
12/24/2007,0000,11.10000,11.55000,11.10000,11.50000,119000
12/25/2007,0000,11.50000,11.90000,11.50000,11.80000,19000
12/26/2007,0000,11.80000,11.85000,11.75000,11.85000,37000
12/27/2007,0000,11.90000,12.00000,11.80000,11.85000,41000
12/28/2007,0000,12.00000,12.10000,11.50000,11.90000,38000
12/31/2007,0000,12.05000,12.30000,11.90000,12.30000,9000
01/02/2008,0000,12.60000,12.60000,12.25000,12.25000,50000
01/03/2008,0000,12.20000,12.35000,12.15000,12.20000,66000
01/04/2008,0000,12.20000,13.00000,12.20000,12.50000,63000
01/07/2008,0000,12.00000,12.55000,12.00000,12.30000,39000
01/08/2008,0000,12.45000,12.50000,12.25000,12.30000,48000
01/09/2008,0000,12.10000,12.55000,12.10000,12.50000,10000
01/10/2008,0000,12.40000,12.65000,12.40000,12.65000,12000
01/11/2008,0000,12.30000,12.85000,12.30000,12.70000,33000
01/14/2008,0000,12.70000,12.70000,12.20000,12.60000,45000
01/15/2008,0000,12.60000,12.90000,12.35000,12.65000,96000
01/16/2008,0000,12.40000,12.55000,12.15000,12.55000,54000
01/17/2008,0000,12.30000,12.55000,11.90000,12.20000,190000
01/18/2008,0000,11.90000,12.30000,11.80000,12.05000,126000
01/21/2008,0000,12.00000,12.20000,11.85000,11.85000,38000
01/22/2008,0000,12.05000,12.05000,11.10000,11.20000,137000
01/23/2008,0000,11.20000,11.45000,10.70000,10.75000,243000
01/24/2008,0000,10.00000,11.30000,10.00000,10.75000,165000
01/25/2008,0000,10.75000,11.10000,10.55000,11.10000,28000
01/28/2008,0000,11.00000,11.00000,10.90000,10.90000,11000
01/29/2008,0000,10.90000,10.90000,10.35000,10.90000,54000
01/30/2008,0000,10.80000,10.80000,10.60000,10.70000,15000
01/31/2008,0000,10.70000,10.75000,10.50000,10.55000,54000
02/01/2008,0000,10.60000,11.25000,10.60000,11.05000,169000
02/12/2008,0000,10.90000,10.90000,10.50000,10.50000,87000
02/13/2008,0000,10.50000,10.60000,10.50000,10.60000,28000
02/14/2008,0000,10.70000,10.90000,10.45000,10.75000,100000
02/15/2008,0000,10.70000,10.75000,10.50000,10.75000,65000
02/18/2008,0000,10.70000,11.10000,10.55000,11.10000,117000
02/19/2008,0000,11.20000,11.50000,11.15000,11.30000,79000
02/20/2008,0000,11.20000,11.60000,11.05000,11.05000,56000
02/21/2008,0000,11.20000,11.30000,11.10000,11.10000,17000
02/22/2008,0000,11.30000,11.60000,11.10000,11.50000,75000
02/25/2008,0000,11.70000,11.70000,11.40000,11.60000,53000
02/26/2008,0000,11.60000,11.60000,11.40000,11.40000,39000
02/27/2008,0000,11.55000,11.55000,11.40000,11.45000,30000
02/29/2008,0000,11.45000,11.45000,11.20000,11.25000,48000
03/03/2008,0000,11.30000,11.35000,11.10000,11.30000,21000
03/04/2008,0000,11.35000,11.80000,11.35000,11.80000,79000
03/05/2008,0000,11.80000,12.20000,11.80000,12.00000,100000
03/06/2008,0000,12.10000,12.50000,11.95000,12.00000,99000
03/07/2008,0000,11.70000,11.95000,11.70000,11.90000,109000
03/10/2008,0000,11.85000,12.20000,11.70000,11.90000,76000
03/11/2008,0000,11.80000,12.15000,11.75000,11.75000,36000
03/12/2008,0000,11.90000,12.00000,11.80000,11.85000,73000
03/13/2008,0000,11.90000,12.10000,11.75000,11.75000,54000
03/14/2008,0000,11.90000,11.95000,11.70000,11.70000,49000
03/18/2008,0000,11.30000,11.30000,11.05000,11.20000,21000
03/19/2008,0000,11.20000,11.20000,11.00000,11.10000,80000
03/20/2008,0000,11.00000,11.40000,11.00000,11.40000,51000
03/21/2008,0000,11.50000,11.90000,11.30000,11.90000,88000
03/25/2008,0000,12.30000,12.30000,12.10000,12.15000,102000
03/26/2008,0000,12.20000,12.30000,12.10000,12.30000,95000
03/27/2008,0000,12.20000,12.30000,12.15000,12.25000,75000
03/28/2008,0000,12.10000,12.40000,12.10000,12.30000,56000
03/31/2008,0000,12.50000,12.80000,12.45000,12.80000,240000
04/01/2008,0000,12.80000,12.80000,12.50000,12.70000,129000
04/02/2008,0000,12.80000,12.80000,12.60000,12.60000,103000
04/03/2008,0000,12.60000,12.70000,12.50000,12.60000,61000
04/07/2008,0000,12.55000,12.90000,12.55000,12.90000,75000
04/08/2008,0000,12.60000,12.65000,12.60000,12.60000,22000
04/09/2008,0000,12.60000,12.90000,12.60000,12.80000,77000
04/10/2008,0000,12.90000,13.30000,12.90000,13.30000,137000
04/11/2008,0000,13.30000,13.55000,13.30000,13.45000,258000
04/14/2008,0000,13.45000,13.60000,13.40000,13.60000,106000
04/15/2008,0000,13.55000,14.20000,13.55000,13.90000,103000
04/16/2008,0000,13.85000,14.15000,13.85000,13.90000,106000
04/17/2008,0000,13.90000,14.15000,13.90000,14.00000,149000
04/18/2008,0000,14.15000,14.95000,14.15000,14.95000,766000
04/21/2008,0000,15.20000,15.85000,14.50000,14.65000,1265000
04/22/2008,0000,14.80000,14.90000,14.15000,14.65000,237000
04/23/2008,0000,14.65000,14.65000,14.05000,14.10000,261000
04/24/2008,0000,14.10000,14.70000,14.00000,14.40000,427000
04/25/2008,0000,14.80000,15.40000,14.80000,15.40000,1399000
04/28/2008,0000,15.60000,15.65000,14.60000,14.70000,838000
04/29/2008,0000,14.60000,14.90000,14.40000,14.60000,458000
04/30/2008,0000,13.70000,14.35000,13.70000,14.30000,240000
05/02/2008,0000,14.30000,14.65000,14.05000,14.05000,226000
05/05/2008,0000,14.05000,14.35000,13.80000,14.05000,292000
05/06/2008,0000,14.30000,14.30000,13.75000,13.75000,130000
05/07/2008,0000,13.75000,13.90000,13.75000,13.90000,137000
05/08/2008,0000,13.80000,14.80000,13.80000,14.20000,448000
05/09/2008,0000,14.20000,14.40000,14.00000,14.00000,180000
05/12/2008,0000,13.85000,14.15000,13.85000,14.05000,94000
05/13/2008,0000,14.05000,14.15000,14.00000,14.10000,98000
05/14/2008,0000,14.00000,14.30000,14.00000,14.25000,214000
05/15/2008,0000,14.25000,14.80000,14.25000,14.50000,233000
05/16/2008,0000,15.50000,15.50000,15.40000,15.50000,793000
05/19/2008,0000,16.50000,16.55000,16.30000,16.55000,904000
05/20/2008,0000,17.70000,17.70000,17.20000,17.70000,3856000
05/21/2008,0000,18.30000,18.90000,17.80000,18.90000,1940000
05/22/2008,0000,20.00000,20.20000,17.70000,18.20000,6018000
05/23/2008,0000,18.00000,18.50000,17.20000,17.35000,2426000
05/26/2008,0000,17.20000,17.30000,16.15000,16.15000,1241000
05/27/2008,0000,16.20000,16.85000,15.95000,16.15000,1073000
05/28/2008,0000,16.25000,16.55000,15.35000,15.50000,549000
05/29/2008,0000,15.60000,16.20000,15.35000,15.75000,1418000
05/30/2008,0000,15.80000,15.85000,14.65000,14.65000,1020000
06/02/2008,0000,14.10000,14.80000,14.00000,14.35000,1709000
06/03/2008,0000,14.35000,15.35000,14.35000,14.70000,2607000
06/04/2008,0000,14.80000,14.85000,14.35000,14.50000,470000
06/05/2008,0000,14.40000,14.80000,14.25000,14.65000,694000
06/06/2008,0000,14.80000,15.25000,14.65000,14.80000,1259000
06/10/2008,0000,14.60000,15.50000,14.60000,15.50000,2424000
06/11/2008,0000,15.60000,15.60000,14.45000,14.45000,1264000
06/12/2008,0000,13.45000,13.80000,13.45000,13.45000,684000
06/13/2008,0000,13.15000,13.40000,12.65000,13.15000,636000
06/16/2008,0000,13.30000,13.40000,13.15000,13.15000,366000
06/17/2008,0000,13.35000,13.35000,12.85000,12.85000,252000
06/18/2008,0000,13.00000,13.70000,13.00000,13.70000,838000
06/19/2008,0000,13.90000,14.65000,13.85000,14.65000,2297000
06/20/2008,0000,14.95000,15.00000,13.65000,13.65000,1295000
06/23/2008,0000,13.00000,13.25000,12.75000,13.00000,548000
06/24/2008,0000,13.00000,13.30000,12.65000,12.80000,388000
06/25/2008,0000,12.50000,13.50000,12.50000,13.30000,450000
06/26/2008,0000,13.30000,13.95000,13.20000,13.40000,524000
06/27/2008,0000,12.80000,13.00000,12.55000,13.00000,358000
06/30/2008,0000,13.00000,13.90000,12.60000,12.60000,878000
07/01/2008,0000,12.60000,12.80000,11.80000,12.20000,763000
07/02/2008,0000,12.30000,12.55000,12.20000,12.50000,468000
07/03/2008,0000,12.20000,13.30000,11.80000,12.85000,778000
07/04/2008,0000,12.95000,12.95000,12.05000,12.35000,362000
07/07/2008,0000,12.20000,12.70000,12.20000,12.60000,311000
07/08/2008,0000,12.45000,13.15000,12.20000,12.25000,703000
07/09/2008,0000,12.50000,12.70000,12.00000,12.00000,308000
07/10/2008,0000,11.80000,12.35000,11.80000,11.95000,351000
07/11/2008,0000,12.20000,12.75000,11.90000,12.75000,995000
07/14/2008,0000,12.70000,13.10000,12.55000,12.60000,655000
07/15/2008,0000,12.50000,12.50000,11.80000,11.90000,469000
07/16/2008,0000,11.90000,12.20000,11.70000,11.70000,272000
07/17/2008,0000,12.00000,12.30000,12.00000,12.00000,146000
07/18/2008,0000,12.00000,12.20000,11.20000,11.70000,240000
07/21/2008,0000,11.95000,12.00000,11.05000,11.20000,322000
07/22/2008,0000,11.30000,11.70000,11.30000,11.70000,90000
07/23/2008,0000,11.70000,12.30000,11.70000,12.10000,369000
07/24/2008,0000,11.40000,11.50000,11.00000,11.50000,223000
07/25/2008,0000,11.50000,11.60000,11.15000,11.40000,133000
07/29/2008,0000,11.05000,11.30000,11.05000,11.30000,105000
07/30/2008,0000,11.15000,11.35000,11.00000,11.00000,192000
07/31/2008,0000,11.00000,11.10000,10.50000,10.90000,234000
08/01/2008,0000,10.50000,10.75000,10.35000,10.70000,174000
08/04/2008,0000,10.75000,10.75000,10.25000,10.45000,104000
08/05/2008,0000,10.30000,10.30000,10.00000,10.05000,266000
08/06/2008,0000,10.25000,10.30000,10.00000,10.30000,245000
08/07/2008,0000,10.30000,10.50000,10.25000,10.25000,101000
08/08/2008,0000,10.30000,10.80000,10.25000,10.50000,128000
08/11/2008,0000,10.20000,10.65000,10.20000,10.60000,45000
08/12/2008,0000,10.60000,10.65000,10.30000,10.30000,79000
08/13/2008,0000,10.40000,10.55000,10.15000,10.45000,69000
08/14/2008,0000,10.50000,10.75000,10.40000,10.60000,141000
08/15/2008,0000,10.60000,10.60000,10.30000,10.45000,53000
08/18/2008,0000,10.45000,10.45000,10.10000,10.10000,71000
08/19/2008,0000,10.10000,10.20000,10.05000,10.20000,36000
08/20/2008,0000,10.30000,10.30000,10.00000,10.10000,58000
08/21/2008,0000,10.15000,10.30000,10.00000,10.10000,104000
08/22/2008,0000,10.05000,10.15000,10.00000,10.00000,102000
08/25/2008,0000,10.00000,10.25000,10.00000,10.25000,6000
08/26/2008,0000,10.05000,10.20000,10.00000,10.05000,15000
08/27/2008,0000,10.20000,10.25000,10.00000,10.05000,76000
08/28/2008,0000,10.05000,10.20000,10.05000,10.10000,48000
08/29/2008,0000,10.20000,10.20000,9.98000,10.00000,168000
09/01/2008,0000,10.00000,10.00000,9.81000,9.81000,43000
09/02/2008,0000,9.96000,9.98000,9.32000,9.69000,125000
09/03/2008,0000,9.70000,9.70000,9.02000,9.02000,215000
09/04/2008,0000,9.02000,9.05000,8.39000,8.39000,164000
09/05/2008,0000,7.90000,8.20000,7.81000,7.95000,260000
09/08/2008,0000,7.95000,8.50000,7.95000,8.36000,604000
09/09/2008,0000,8.40000,8.40000,7.78000,7.78000,176000
09/10/2008,0000,7.25000,7.72000,7.25000,7.66000,176000
09/11/2008,0000,7.75000,7.77000,7.32000,7.60000,112000
09/12/2008,0000,7.55000,7.68000,7.35000,7.58000,88000
09/15/2008,0000,7.45000,7.45000,7.05000,7.05000,198000
09/16/2008,0000,6.56000,6.56000,6.56000,6.56000,154000
09/17/2008,0000,6.20000,6.56000,6.11000,6.30000,458000
09/18/2008,0000,5.86000,5.86000,5.86000,5.86000,240000
09/19/2008,0000,6.00000,6.27000,6.00000,6.27000,217000
09/22/2008,0000,6.45000,6.70000,6.31000,6.70000,131000
09/23/2008,0000,6.90000,7.16000,6.80000,7.16000,147000
09/24/2008,0000,7.12000,7.45000,7.00000,7.30000,129000
09/25/2008,0000,7.20000,7.70000,7.10000,7.55000,140000
09/26/2008,0000,7.50000,7.70000,7.28000,7.60000,111000
09/30/2008,0000,7.07000,7.60000,7.07000,7.60000,168000
10/01/2008,0000,7.70000,8.00000,7.56000,8.00000,95000
10/02/2008,0000,8.06000,8.20000,7.90000,8.20000,81000
10/03/2008,0000,8.13000,8.50000,7.81000,8.50000,138000
10/06/2008,0000,8.43000,8.50000,8.00000,8.00000,156000
10/07/2008,0000,7.80000,8.20000,7.65000,8.20000,63000
10/08/2008,0000,7.90000,8.00000,7.71000,7.99000,91000
10/09/2008,0000,7.80000,8.00000,7.80000,8.00000,76000
10/13/2008,0000,7.72000,8.00000,7.72000,8.00000,189000
10/14/2008,0000,8.00000,8.50000,8.00000,8.45000,166000
10/15/2008,0000,8.35000,8.40000,8.19000,8.40000,98000
10/16/2008,0000,8.11000,8.39000,8.11000,8.39000,129000
10/17/2008,0000,8.97000,8.97000,8.32000,8.40000,104000
10/20/2008,0000,8.30000,8.40000,8.11000,8.40000,145000
10/21/2008,0000,8.40000,8.80000,8.31000,8.80000,201000
10/22/2008,0000,8.53000,8.95000,8.53000,8.85000,121000
10/23/2008,0000,8.55000,8.76000,8.55000,8.65000,95000
10/24/2008,0000,8.35000,8.55000,8.35000,8.35000,86000
10/27/2008,0000,7.77000,8.00000,7.77000,7.99000,55000
10/28/2008,0000,7.50000,8.00000,7.44000,8.00000,74000
10/29/2008,0000,8.20000,8.20000,7.55000,8.00000,177000
10/30/2008,0000,7.87000,8.50000,7.87000,8.50000,156000
10/31/2008,0000,8.68000,9.09000,8.40000,9.09000,303000
11/03/2008,0000,9.00000,9.39000,8.75000,9.18000,253000
11/04/2008,0000,9.18000,9.18000,8.60000,8.60000,126000
11/05/2008,0000,8.83000,9.00000,8.70000,8.97000,102000
11/06/2008,0000,8.60000,8.80000,8.35000,8.64000,142000
11/07/2008,0000,8.35000,9.00000,8.35000,9.00000,145000
11/10/2008,0000,9.00000,9.30000,8.54000,9.10000,106000
11/11/2008,0000,8.50000,9.05000,8.50000,8.90000,100000
11/12/2008,0000,8.82000,8.84000,8.55000,8.55000,69000
11/13/2008,0000,8.40000,8.40000,8.00000,8.30000,78000
11/14/2008,0000,8.44000,8.44000,8.30000,8.40000,88000
11/17/2008,0000,8.60000,8.80000,8.40000,8.80000,111000
11/18/2008,0000,8.45000,9.30000,8.45000,9.30000,253000
11/19/2008,0000,9.00000,9.20000,8.65000,8.65000,86000
11/20/2008,0000,8.10000,8.60000,8.05000,8.05000,64000
11/21/2008,0000,7.49000,7.68000,7.49000,7.68000,55000
11/24/2008,0000,7.26000,7.50000,7.25000,7.30000,23000
11/25/2008,0000,7.50000,7.50000,7.40000,7.40000,11000
11/26/2008,0000,7.12000,7.59000,7.02000,7.59000,28000
11/27/2008,0000,7.70000,7.80000,7.43000,7.51000,74000
11/28/2008,0000,7.51000,7.51000,7.16000,7.36000,62000
12/01/2008,0000,7.35000,7.55000,7.21000,7.21000,40000
12/02/2008,0000,6.82000,7.00000,6.73000,6.94000,82000
12/03/2008,0000,6.90000,6.93000,6.72000,6.93000,28000
12/04/2008,0000,6.93000,6.93000,6.90000,6.90000,7000
12/05/2008,0000,6.55000,6.88000,6.53000,6.88000,19000
12/08/2008,0000,6.88000,6.90000,6.72000,6.90000,20000
12/09/2008,0000,6.98000,7.02000,6.90000,6.91000,34000
12/10/2008,0000,7.10000,7.10000,6.92000,6.92000,165000
12/11/2008,0000,6.93000,7.38000,6.93000,7.30000,85000
12/12/2008,0000,7.23000,7.28000,6.90000,7.18000,23000
12/15/2008,0000,7.13000,7.18000,6.93000,6.95000,84000
12/16/2008,0000,7.16000,7.16000,6.90000,6.90000,30000
12/17/2008,0000,6.94000,7.05000,6.94000,7.02000,18000
12/18/2008,0000,7.30000,7.30000,6.92000,6.94000,32000
12/19/2008,0000,6.98000,7.18000,6.85000,6.92000,49000
12/22/2008,0000,7.05000,7.05000,6.60000,6.96000,32000
12/23/2008,0000,6.90000,6.90000,6.60000,6.60000,24000
12/24/2008,0000,6.31000,6.60000,6.31000,6.60000,34000
12/25/2008,0000,6.39000,6.54000,6.33000,6.54000,19000
12/26/2008,0000,6.56000,6.59000,6.38000,6.55000,15000
12/29/2008,0000,6.38000,6.50000,6.35000,6.50000,18000
12/30/2008,0000,6.55000,6.70000,6.52000,6.68000,20000
12/31/2008,0000,6.37000,6.56000,6.37000,6.56000,6000
01/05/2009,0000,6.57000,6.60000,6.57000,6.58000,17000
01/06/2009,0000,6.40000,6.66000,6.40000,6.58000,61000
01/07/2009,0000,6.58000,6.59000,6.42000,6.42000,23000
01/08/2009,0000,6.50000,6.50000,6.33000,6.33000,21000
01/09/2009,0000,6.42000,6.42000,6.42000,6.42000,6000
01/12/2009,0000,6.46000,6.46000,6.40000,6.40000,12000
01/13/2009,0000,6.35000,6.35000,5.96000,6.26000,69000
01/14/2009,0000,6.15000,6.26000,6.07000,6.22000,31000
01/15/2009,0000,6.22000,6.27000,6.22000,6.27000,11000
01/16/2009,0000,6.27000,6.28000,6.27000,6.27000,14000
01/19/2009,0000,6.23000,6.30000,6.23000,6.29000,19000
01/20/2009,0000,6.29000,6.50000,6.29000,6.45000,18000
01/21/2009,0000,6.45000,6.45000,6.39000,6.45000,10000
02/02/2009,0000,6.45000,6.45000,6.20000,6.20000,21000
02/03/2009,0000,6.19000,6.30000,6.15000,6.30000,22000
02/04/2009,0000,6.30000,6.33000,6.30000,6.30000,13000
02/05/2009,0000,6.30000,6.58000,6.26000,6.58000,14000
02/06/2009,0000,6.58000,6.89000,6.58000,6.70000,43000
02/09/2009,0000,6.78000,6.84000,6.60000,6.80000,13000
02/10/2009,0000,6.97000,6.97000,6.52000,6.65000,11000
02/11/2009,0000,6.46000,6.65000,6.46000,6.50000,15000
02/12/2009,0000,6.60000,6.60000,6.50000,6.55000,17000
02/13/2009,0000,6.60000,6.60000,6.51000,6.59000,9000
02/16/2009,0000,6.59000,6.79000,6.16000,6.16000,23000
02/17/2009,0000,6.42000,6.59000,6.42000,6.59000,58000
02/18/2009,0000,6.68000,6.85000,6.50000,6.85000,107000
02/19/2009,0000,6.73000,6.94000,6.65000,6.67000,32000
02/20/2009,0000,6.36000,6.80000,6.32000,6.79000,30000
02/23/2009,0000,6.74000,6.90000,6.60000,6.90000,11000
02/24/2009,0000,6.75000,6.83000,6.68000,6.83000,12000
02/25/2009,0000,6.85000,6.85000,6.75000,6.83000,21000
02/26/2009,0000,6.85000,7.00000,6.70000,6.85000,17000
02/27/2009,0000,6.80000,6.96000,6.80000,6.96000,13000
03/02/2009,0000,6.53000,6.96000,6.53000,6.66000,12000
03/03/2009,0000,6.36000,7.09000,6.31000,6.92000,43000
03/04/2009,0000,6.98000,6.99000,6.73000,6.80000,28000
03/05/2009,0000,6.89000,7.20000,6.89000,7.15000,54000
03/06/2009,0000,7.15000,7.24000,7.05000,7.22000,45000
03/09/2009,0000,6.85000,7.27000,6.75000,7.20000,28000
03/10/2009,0000,6.85000,7.70000,6.85000,7.60000,158000
03/11/2009,0000,7.65000,7.65000,7.40000,7.59000,16000
03/12/2009,0000,7.59000,7.70000,7.50000,7.70000,25000
03/13/2009,0000,7.79000,7.85000,7.53000,7.78000,90000
03/16/2009,0000,8.00000,8.00000,7.24000,7.76000,52000
03/17/2009,0000,7.78000,7.78000,7.30000,7.69000,63000
03/18/2009,0000,7.70000,7.75000,7.70000,7.73000,45000
03/19/2009,0000,7.73000,7.90000,7.62000,7.80000,61000
03/20/2009,0000,7.50000,7.86000,7.50000,7.86000,33000
03/23/2009,0000,7.85000,7.88000,7.85000,7.85000,18000
03/24/2009,0000,8.20000,8.20000,7.90000,7.91000,62000
03/25/2009,0000,7.91000,8.00000,7.75000,8.00000,112000
03/26/2009,0000,8.00000,8.15000,7.90000,7.92000,82000
03/27/2009,0000,8.00000,8.40000,8.00000,8.35000,242000
03/30/2009,0000,8.00000,8.58000,8.00000,8.01000,71000
03/31/2009,0000,7.60000,8.30000,7.60000,8.30000,62000
04/01/2009,0000,8.18000,8.50000,8.06000,8.45000,79000
04/02/2009,0000,8.48000,8.60000,8.32000,8.56000,113000
04/03/2009,0000,8.65000,8.65000,8.31000,8.57000,66000
04/06/2009,0000,8.57000,8.57000,8.35000,8.56000,147000
04/07/2009,0000,8.56000,8.79000,8.40000,8.60000,56000
04/08/2009,0000,8.80000,8.99000,8.46000,8.98000,124000
04/09/2009,0000,8.98000,9.45000,8.98000,9.45000,158000
04/10/2009,0000,9.80000,9.90000,9.45000,9.90000,124000
04/13/2009,0000,10.20000,10.20000,9.55000,9.99000,107000
04/14/2009,0000,9.60000,10.10000,9.59000,9.84000,103000
04/15/2009,0000,9.94000,9.94000,9.56000,9.89000,40000
04/16/2009,0000,9.61000,9.89000,9.60000,9.70000,68000
04/17/2009,0000,9.68000,9.80000,9.03000,9.03000,73000
04/20/2009,0000,8.60000,8.87000,8.41000,8.74000,38000
04/21/2009,0000,8.44000,8.94000,8.40000,8.94000,40000
04/22/2009,0000,8.74000,9.00000,8.72000,8.93000,49000
04/23/2009,0000,8.75000,8.95000,8.62000,8.90000,30000
04/24/2009,0000,8.84000,8.97000,8.65000,8.95000,42000
04/27/2009,0000,9.00000,9.57000,9.00000,9.57000,334000
04/28/2009,0000,10.00000,10.20000,9.60000,9.95000,869000
04/29/2009,0000,9.26000,9.45000,9.26000,9.26000,120000
04/30/2009,0000,8.63000,9.53000,8.63000,9.30000,677000
05/04/2009,0000,9.40000,9.47000,9.00000,9.25000,285000
05/05/2009,0000,9.20000,9.25000,9.00000,9.05000,152000
05/06/2009,0000,9.00000,9.14000,8.82000,9.10000,153000
05/07/2009,0000,9.10000,9.30000,8.90000,8.90000,157000
05/08/2009,0000,8.95000,9.15000,8.91000,9.15000,90000
05/11/2009,0000,9.20000,9.45000,8.97000,9.34000,64000
05/12/2009,0000,9.31000,9.31000,9.09000,9.10000,57000
05/13/2009,0000,9.03000,9.30000,9.03000,9.20000,24000
05/14/2009,0000,9.10000,9.30000,9.00000,9.01000,84000
05/15/2009,0000,9.02000,9.40000,9.02000,9.40000,125000
05/18/2009,0000,9.40000,9.90000,9.40000,9.89000,177000
05/19/2009,0000,10.05000,10.40000,9.90000,10.30000,184000
05/20/2009,0000,10.30000,10.50000,10.00000,10.25000,228000
05/21/2009,0000,9.91000,10.30000,9.73000,10.15000,102000
05/22/2009,0000,9.95000,10.45000,9.95000,10.45000,87000
05/25/2009,0000,10.40000,10.45000,10.00000,10.10000,78000
05/26/2009,0000,9.95000,10.25000,9.85000,10.05000,133000
05/27/2009,0000,9.70000,9.91000,9.70000,9.85000,52000
06/01/2009,0000,9.85000,9.90000,9.74000,9.83000,61000
06/02/2009,0000,9.85000,10.50000,9.83000,9.83000,316000
06/03/2009,0000,9.85000,10.20000,9.62000,9.96000,147000
06/04/2009,0000,9.90000,9.99000,9.72000,9.90000,66000
06/05/2009,0000,9.89000,10.15000,9.80000,10.15000,78000
06/08/2009,0000,10.30000,10.30000,9.95000,10.20000,104000
06/09/2009,0000,10.20000,10.90000,10.20000,10.20000,1194000
06/10/2009,0000,10.10000,10.10000,9.49000,10.00000,461000
06/11/2009,0000,9.55000,10.15000,9.55000,10.00000,106000
06/12/2009,0000,10.00000,10.00000,9.70000,10.00000,165000
06/15/2009,0000,10.00000,10.00000,9.51000,9.79000,31000
06/16/2009,0000,9.50000,9.73000,9.45000,9.45000,43000
06/17/2009,0000,9.45000,9.49000,9.22000,9.49000,35000
06/18/2009,0000,9.35000,9.55000,9.10000,9.55000,27000
06/19/2009,0000,9.48000,10.10000,9.48000,9.60000,30000
06/22/2009,0000,9.21000,9.97000,8.93000,9.90000,67000
06/23/2009,0000,9.31000,9.80000,9.31000,9.36000,53000
06/24/2009,0000,9.29000,9.57000,9.29000,9.54000,52000
06/25/2009,0000,9.30000,9.48000,9.30000,9.47000,23000
06/26/2009,0000,9.51000,9.56000,9.50000,9.55000,27000
06/29/2009,0000,9.55000,9.68000,9.33000,9.68000,29000
06/30/2009,0000,9.50000,9.85000,9.40000,9.84000,53000
07/01/2009,0000,10.05000,10.05000,9.70000,9.97000,34000
07/02/2009,0000,9.97000,9.99000,9.80000,9.97000,44000
07/03/2009,0000,9.84000,9.97000,9.60000,9.96000,68000
07/06/2009,0000,9.66000,9.68000,9.65000,9.68000,28000
07/07/2009,0000,9.68000,9.83000,9.66000,9.77000,67000
07/08/2009,0000,9.76000,9.80000,9.67000,9.80000,35000
07/09/2009,0000,9.79000,10.00000,9.77000,9.94000,59000
07/10/2009,0000,10.00000,10.00000,10.00000,10.00000,25000
07/13/2009,0000,10.20000,10.20000,9.76000,9.90000,22000
07/14/2009,0000,9.72000,10.00000,9.72000,9.95000,19000
07/15/2009,0000,9.77000,10.05000,9.77000,9.90000,29000
07/16/2009,0000,9.98000,10.10000,9.88000,10.00000,39000
07/17/2009,0000,9.88000,10.00000,9.85000,10.00000,116000
07/20/2009,0000,9.99000,10.20000,9.99000,10.20000,59000
07/21/2009,0000,10.20000,10.20000,9.97000,10.20000,51000
07/22/2009,0000,10.20000,10.25000,10.00000,10.20000,77000
07/23/2009,0000,10.05000,10.15000,10.00000,10.10000,62000
07/24/2009,0000,10.00000,10.40000,10.00000,10.35000,144000
07/27/2009,0000,10.50000,10.50000,10.10000,10.25000,70000
07/28/2009,0000,10.15000,10.80000,10.15000,10.45000,113000
07/29/2009,0000,10.70000,10.70000,10.30000,10.40000,23000
07/30/2009,0000,10.25000,10.65000,10.25000,10.65000,79000
07/31/2009,0000,10.65000,11.25000,10.65000,11.20000,145000
08/03/2009,0000,11.95000,11.95000,11.45000,11.95000,404000
08/04/2009,0000,12.20000,12.20000,11.30000,11.30000,320000
08/05/2009,0000,11.15000,11.30000,11.00000,11.00000,80000
08/06/2009,0000,11.10000,11.10000,10.50000,10.85000,61000
08/10/2009,0000,10.50000,10.85000,10.50000,10.85000,34000
08/11/2009,0000,10.75000,10.75000,10.25000,10.60000,52000
08/12/2009,0000,10.60000,10.60000,10.40000,10.60000,28000
08/13/2009,0000,10.65000,10.90000,10.60000,10.90000,107000
08/14/2009,0000,11.00000,11.00000,10.60000,10.95000,103000
08/17/2009,0000,11.00000,11.00000,10.25000,10.65000,100000
08/18/2009,0000,10.25000,10.50000,10.20000,10.30000,70000
08/19/2009,0000,10.30000,10.45000,10.20000,10.35000,48000
08/20/2009,0000,10.25000,10.30000,10.20000,10.20000,55000
08/21/2009,0000,10.40000,10.45000,10.00000,10.20000,77000
08/24/2009,0000,10.30000,10.60000,10.10000,10.55000,69000
08/25/2009,0000,10.65000,10.90000,10.60000,10.80000,72000
08/26/2009,0000,10.80000,11.55000,10.40000,11.55000,121000
08/27/2009,0000,12.10000,12.35000,11.80000,12.35000,1446000
08/28/2009,0000,12.70000,12.70000,12.00000,12.20000,573000
08/31/2009,0000,12.25000,13.05000,12.20000,13.05000,1328000
09/01/2009,0000,13.20000,13.20000,12.25000,12.95000,760000
09/02/2009,0000,12.70000,13.00000,12.50000,12.85000,485000
09/03/2009,0000,12.70000,12.90000,12.50000,12.70000,291000
09/04/2009,0000,12.70000,12.90000,12.55000,12.80000,308000
09/07/2009,0000,12.80000,12.85000,12.60000,12.75000,360000
09/08/2009,0000,12.70000,12.75000,12.55000,12.55000,270000
09/09/2009,0000,12.55000,13.25000,12.50000,12.90000,402000
09/10/2009,0000,13.30000,13.40000,12.65000,12.70000,343000
09/11/2009,0000,12.65000,12.75000,12.50000,12.60000,182000
09/14/2009,0000,12.60000,12.60000,12.35000,12.50000,206000
09/15/2009,0000,12.40000,12.80000,12.40000,12.55000,189000
09/16/2009,0000,12.60000,12.90000,12.55000,12.60000,197000
09/17/2009,0000,12.75000,13.45000,12.70000,13.45000,1186000
09/18/2009,0000,13.45000,13.80000,13.15000,13.70000,973000
09/21/2009,0000,13.70000,14.10000,13.40000,14.00000,383000
09/22/2009,0000,14.00000,14.95000,13.85000,14.15000,891000
09/23/2009,0000,14.20000,14.30000,13.20000,13.60000,430000
09/24/2009,0000,13.50000,13.50000,13.25000,13.40000,101000
09/25/2009,0000,13.40000,13.90000,13.40000,13.70000,187000
09/28/2009,0000,13.70000,14.25000,13.50000,14.25000,120000
09/29/2009,0000,14.50000,15.20000,14.25000,14.25000,940000
09/30/2009,0000,14.35000,14.55000,14.00000,14.35000,391000
10/01/2009,0000,14.40000,14.40000,14.10000,14.30000,125000
10/02/2009,0000,14.30000,14.90000,14.30000,14.35000,447000
10/05/2009,0000,14.45000,14.60000,14.30000,14.60000,159000
10/06/2009,0000,14.70000,14.90000,14.55000,14.55000,198000
10/07/2009,0000,14.65000,14.65000,14.30000,14.45000,166000
10/08/2009,0000,14.30000,14.70000,14.30000,14.60000,129000
10/09/2009,0000,14.75000,14.75000,14.30000,14.30000,107000
10/12/2009,0000,14.60000,14.95000,14.40000,14.80000,329000
10/13/2009,0000,14.70000,14.85000,14.40000,14.65000,203000
10/14/2009,0000,14.60000,14.85000,14.55000,14.60000,216000
10/15/2009,0000,14.85000,14.85000,14.45000,14.45000,184000
10/16/2009,0000,14.50000,14.70000,14.40000,14.60000,144000
10/19/2009,0000,14.50000,14.60000,14.45000,14.55000,217000
10/20/2009,0000,14.55000,14.80000,14.50000,14.50000,294000
10/21/2009,0000,14.60000,14.80000,14.50000,14.60000,289000
10/22/2009,0000,14.60000,14.75000,14.25000,14.55000,205000
10/23/2009,0000,14.60000,15.00000,14.40000,14.70000,835000
10/26/2009,0000,14.70000,14.85000,14.55000,14.55000,184000
10/27/2009,0000,14.40000,14.45000,13.75000,14.05000,302000
10/28/2009,0000,13.90000,14.20000,13.80000,13.80000,235000
10/29/2009,0000,13.70000,13.70000,13.15000,13.45000,191000
10/30/2009,0000,14.10000,14.35000,14.00000,14.00000,635000
11/02/2009,0000,13.85000,14.95000,13.50000,14.95000,896000
11/03/2009,0000,15.25000,15.25000,14.70000,14.70000,858000
11/04/2009,0000,14.70000,14.95000,14.70000,14.80000,390000
11/05/2009,0000,15.10000,15.10000,14.80000,14.80000,373000
11/06/2009,0000,15.00000,15.05000,14.80000,14.90000,361000
11/09/2009,0000,14.90000,15.05000,14.80000,14.80000,230000
11/10/2009,0000,15.00000,15.00000,14.75000,14.75000,224000
11/11/2009,0000,14.90000,15.55000,14.90000,15.30000,568000
11/12/2009,0000,15.35000,15.40000,15.00000,15.10000,349000
11/13/2009,0000,15.10000,15.40000,15.00000,15.30000,244000
11/16/2009,0000,15.50000,15.60000,15.25000,15.60000,467000
11/17/2009,0000,15.80000,15.80000,15.50000,15.55000,486000
11/18/2009,0000,15.55000,15.70000,15.40000,15.60000,268000
11/19/2009,0000,15.50000,16.10000,15.50000,15.90000,421000
11/20/2009,0000,15.80000,17.00000,15.80000,17.00000,1726000
11/23/2009,0000,17.00000,17.40000,16.50000,16.50000,1364000
11/24/2009,0000,16.40000,16.75000,16.30000,16.50000,481000
11/25/2009,0000,16.30000,16.65000,16.25000,16.25000,245000
11/26/2009,0000,16.00000,16.35000,16.00000,16.00000,312000
11/27/2009,0000,15.55000,15.80000,15.15000,15.15000,416000
11/30/2009,0000,15.25000,15.60000,15.20000,15.45000,261000
12/01/2009,0000,15.45000,15.90000,15.45000,15.70000,203000
12/02/2009,0000,15.90000,15.95000,15.65000,15.65000,165000
12/03/2009,0000,15.70000,15.70000,15.50000,15.65000,174000
12/04/2009,0000,15.60000,15.70000,15.40000,15.40000,123000
12/07/2009,0000,15.45000,15.85000,15.45000,15.85000,158000
12/08/2009,0000,15.80000,15.90000,15.55000,15.75000,170000
12/09/2009,0000,15.70000,15.85000,15.70000,15.85000,170000
12/11/2009,0000,15.60000,15.70000,15.55000,15.60000,236000
12/14/2009,0000,15.60000,15.90000,15.60000,15.85000,215000
12/15/2009,0000,15.85000,15.90000,15.60000,15.70000,173000
12/16/2009,0000,15.70000,15.80000,15.55000,15.75000,80000
12/17/2009,0000,15.70000,15.75000,15.20000,15.25000,358000
12/18/2009,0000,15.15000,15.20000,15.00000,15.20000,186000
12/21/2009,0000,15.25000,15.25000,15.10000,15.20000,93000
12/22/2009,0000,15.30000,15.35000,15.15000,15.15000,63000
12/23/2009,0000,15.15000,15.35000,15.10000,15.15000,141000
12/25/2009,0000,15.35000,15.55000,15.20000,15.55000,192000
04/02/2007,0000,14.75000,14.80000,14.50000,14.70000,100000
04/03/2007,0000,14.70000,14.70000,14.35000,14.40000,177000
04/04/2007,0000,14.45000,14.65000,14.45000,14.50000,173000
04/09/2007,0000,14.50000,15.15000,14.50000,15.10000,401000
04/10/2007,0000,15.30000,15.45000,15.15000,15.15000,295000
04/11/2007,0000,15.40000,15.40000,15.00000,15.25000,202000
04/12/2007,0000,15.35000,16.10000,15.30000,15.90000,796000
04/13/2007,0000,16.00000,16.10000,15.40000,15.50000,455000
04/16/2007,0000,16.10000,16.30000,15.95000,16.20000,307000
04/17/2007,0000,16.25000,16.65000,15.85000,15.90000,539000
04/18/2007,0000,15.60000,15.75000,15.50000,15.65000,125000
04/19/2007,0000,15.40000,15.65000,15.40000,15.45000,116000
04/20/2007,0000,15.50000,15.55000,15.40000,15.50000,134000
04/23/2007,0000,15.60000,16.25000,15.60000,15.90000,559000
04/24/2007,0000,16.10000,16.10000,15.75000,15.75000,266000
04/26/2007,0000,15.65000,15.90000,15.65000,15.70000,98000
04/27/2007,0000,15.70000,15.70000,15.25000,15.60000,156000
04/30/2007,0000,15.50000,15.55000,15.15000,15.15000,213000
05/02/2007,0000,15.00000,15.10000,14.60000,14.60000,155000
05/03/2007,0000,14.60000,14.60000,14.10000,14.25000,153000
05/04/2007,0000,14.40000,14.40000,14.10000,14.30000,131000
05/07/2007,0000,14.40000,14.60000,14.10000,14.60000,80000
05/08/2007,0000,14.60000,14.60000,14.15000,14.45000,27000
05/09/2007,0000,14.45000,14.50000,14.20000,14.45000,48000
05/10/2007,0000,14.40000,14.70000,14.40000,14.60000,50000
05/11/2007,0000,14.50000,14.70000,14.50000,14.60000,28000
05/14/2007,0000,14.60000,15.30000,14.60000,15.30000,329000
05/15/2007,0000,15.30000,15.30000,15.00000,15.00000,133000
05/16/2007,0000,15.10000,15.10000,14.90000,15.10000,59000
05/17/2007,0000,15.30000,15.55000,15.00000,15.15000,182000
05/18/2007,0000,15.15000,15.15000,14.80000,15.00000,59000
05/21/2007,0000,14.95000,14.95000,14.70000,14.80000,69000
05/22/2007,0000,14.85000,15.00000,14.75000,14.95000,74000
05/23/2007,0000,15.00000,15.00000,14.70000,14.70000,108000
05/24/2007,0000,14.90000,14.95000,14.55000,14.80000,87000
05/25/2007,0000,14.65000,14.80000,14.60000,14.60000,37000
05/28/2007,0000,14.75000,14.75000,14.60000,14.60000,23000
05/29/2007,0000,14.60000,14.80000,14.60000,14.80000,14000
05/30/2007,0000,14.80000,14.80000,14.55000,14.60000,16000
05/31/2007,0000,14.30000,14.90000,14.30000,14.70000,64000
06/04/2007,0000,14.65000,14.70000,14.50000,14.50000,72000
06/05/2007,0000,14.50000,14.50000,14.45000,14.45000,40000
06/06/2007,0000,14.50000,14.50000,14.30000,14.50000,51000
06/07/2007,0000,14.50000,14.50000,14.35000,14.50000,73000
06/08/2007,0000,14.85000,14.85000,14.55000,14.55000,60000
06/11/2007,0000,14.60000,14.85000,14.55000,14.85000,125000
06/12/2007,0000,14.90000,15.00000,14.60000,15.00000,172000
06/13/2007,0000,15.20000,15.20000,14.80000,14.85000,46000
06/14/2007,0000,15.00000,15.00000,14.75000,14.75000,40000
06/15/2007,0000,14.70000,14.90000,14.70000,14.70000,143000
06/20/2007,0000,14.65000,14.65000,14.60000,14.65000,59000
06/21/2007,0000,14.55000,14.70000,14.55000,14.60000,100000
06/22/2007,0000,14.70000,14.80000,14.60000,14.70000,96000
06/25/2007,0000,15.00000,15.30000,15.00000,15.15000,278000
06/26/2007,0000,15.00000,15.10000,14.70000,14.70000,138000
06/27/2007,0000,15.00000,15.10000,14.70000,15.00000,81000
06/28/2007,0000,15.05000,16.05000,15.05000,16.05000,1606000
06/29/2007,0000,16.50000,17.00000,15.85000,16.05000,2095000
07/02/2007,0000,16.70000,16.70000,15.55000,15.85000,396000
07/03/2007,0000,15.85000,16.00000,15.60000,15.60000,437000
07/04/2007,0000,15.60000,15.90000,15.50000,15.50000,311000
07/05/2007,0000,15.60000,16.25000,15.55000,16.15000,495000
07/06/2007,0000,16.20000,16.25000,15.80000,16.15000,660000
07/09/2007,0000,16.50000,16.50000,15.90000,15.95000,592000
07/10/2007,0000,16.00000,16.05000,15.45000,15.60000,459000
07/11/2007,0000,15.60000,15.90000,15.55000,15.80000,311000
07/12/2007,0000,15.90000,16.80000,15.60000,16.70000,1142000
07/13/2007,0000,17.20000,17.20000,16.10000,16.45000,897000
07/16/2007,0000,16.70000,17.25000,16.20000,17.05000,2468000
07/17/2007,0000,17.10000,17.25000,16.70000,16.90000,1623000
07/18/2007,0000,16.90000,18.00000,16.90000,17.25000,1568000
07/19/2007,0000,17.30000,17.60000,16.50000,16.60000,1192000
07/20/2007,0000,17.15000,17.15000,16.25000,16.40000,721000
07/23/2007,0000,16.70000,16.90000,16.35000,16.35000,633000
07/24/2007,0000,16.40000,17.15000,16.40000,17.10000,1094000
07/25/2007,0000,17.10000,17.90000,16.80000,17.40000,1095000
07/26/2007,0000,17.90000,18.60000,17.30000,17.30000,2505000
07/27/2007,0000,16.20000,17.00000,16.20000,16.25000,729000
07/31/2007,0000,16.20000,16.60000,16.00000,16.30000,442000
08/01/2007,0000,16.25000,16.40000,15.70000,15.70000,377000
08/02/2007,0000,15.80000,16.00000,15.15000,15.50000,420000
08/03/2007,0000,15.50000,15.75000,15.20000,15.40000,367000
08/06/2007,0000,15.10000,15.60000,15.00000,15.20000,253000
08/07/2007,0000,15.40000,15.55000,15.20000,15.20000,210000
08/08/2007,0000,15.40000,15.50000,15.20000,15.40000,188000
08/09/2007,0000,15.50000,15.70000,15.25000,15.40000,245000
08/10/2007,0000,15.05000,15.20000,14.80000,14.80000,304000
08/13/2007,0000,15.15000,15.15000,14.15000,14.50000,455000
08/14/2007,0000,14.55000,14.95000,14.55000,14.80000,80000
08/15/2007,0000,14.60000,14.80000,14.30000,14.30000,221000
08/16/2007,0000,14.10000,14.35000,13.30000,13.30000,460000
08/17/2007,0000,13.30000,13.30000,12.40000,12.95000,587000
08/20/2007,0000,13.45000,13.70000,13.20000,13.65000,251000
08/21/2007,0000,13.60000,13.60000,13.10000,13.30000,106000
08/22/2007,0000,13.30000,13.35000,13.10000,13.20000,191000
08/23/2007,0000,13.35000,13.80000,13.35000,13.60000,102000
08/24/2007,0000,13.80000,13.80000,13.50000,13.65000,106000
08/27/2007,0000,13.70000,13.90000,13.70000,13.75000,99000
08/28/2007,0000,13.70000,13.80000,13.50000,13.60000,55000
08/29/2007,0000,13.00000,13.45000,13.00000,13.45000,71000
08/30/2007,0000,13.80000,14.10000,13.60000,13.70000,199000
08/31/2007,0000,13.70000,14.20000,13.70000,14.10000,103000
09/03/2007,0000,14.20000,14.40000,14.15000,14.40000,174000
09/04/2007,0000,14.50000,14.60000,14.35000,14.60000,114000
09/05/2007,0000,14.05000,14.90000,14.05000,14.40000,174000
09/06/2007,0000,14.40000,14.60000,14.35000,14.60000,45000
09/07/2007,0000,14.60000,14.60000,14.30000,14.35000,70000
09/10/2007,0000,14.00000,14.50000,14.00000,14.50000,133000
09/11/2007,0000,14.50000,14.65000,14.25000,14.65000,119000
09/12/2007,0000,14.60000,14.75000,14.55000,14.55000,108000
09/13/2007,0000,14.70000,14.90000,14.35000,14.40000,106000
09/14/2007,0000,14.50000,14.55000,14.25000,14.55000,157000
09/17/2007,0000,14.60000,14.60000,14.30000,14.50000,57000
09/19/2007,0000,14.55000,14.55000,13.80000,13.85000,209000
09/20/2007,0000,13.85000,14.10000,13.75000,13.95000,108000
09/21/2007,0000,13.90000,14.05000,13.90000,14.05000,157000
09/26/2007,0000,14.10000,14.40000,14.10000,14.30000,62000
09/27/2007,0000,14.45000,14.45000,14.25000,14.40000,89000
09/28/2007,0000,14.40000,14.40000,14.30000,14.30000,102000
10/01/2007,0000,14.60000,14.90000,14.60000,14.65000,197000
10/02/2007,0000,14.75000,14.90000,14.75000,14.90000,74000
10/03/2007,0000,14.80000,14.85000,14.75000,14.75000,65000
10/04/2007,0000,14.65000,14.75000,14.60000,14.65000,47000
10/05/2007,0000,14.80000,14.80000,14.45000,14.55000,52000
10/08/2007,0000,15.00000,15.00000,14.40000,14.65000,74000
10/09/2007,0000,14.65000,14.65000,14.20000,14.40000,106000
10/11/2007,0000,14.30000,14.40000,14.20000,14.40000,50000
10/12/2007,0000,14.30000,14.50000,14.20000,14.35000,198000
10/15/2007,0000,14.30000,14.45000,14.10000,14.35000,89000
10/16/2007,0000,14.20000,14.40000,14.15000,14.40000,63000
10/17/2007,0000,14.20000,14.40000,14.10000,14.15000,46000
10/18/2007,0000,14.40000,14.40000,14.15000,14.15000,20000
10/19/2007,0000,14.10000,14.15000,14.00000,14.10000,62000
10/22/2007,0000,14.00000,14.00000,13.50000,13.50000,134000
10/23/2007,0000,13.55000,13.75000,13.50000,13.55000,65000
10/24/2007,0000,13.55000,13.80000,13.50000,13.75000,40000
10/25/2007,0000,13.70000,13.75000,13.50000,13.70000,32000
10/26/2007,0000,13.50000,13.75000,13.50000,13.60000,75000
10/29/2007,0000,13.60000,13.60000,13.40000,13.40000,106000
10/30/2007,0000,13.40000,13.70000,13.40000,13.60000,76000
10/31/2007,0000,13.60000,13.65000,13.50000,13.50000,21000
11/01/2007,0000,13.65000,13.65000,13.40000,13.55000,100000
11/02/2007,0000,12.80000,13.55000,12.80000,13.30000,73000
11/05/2007,0000,13.40000,13.60000,13.30000,13.35000,196000
11/06/2007,0000,13.40000,13.50000,13.30000,13.40000,89000
11/07/2007,0000,13.45000,13.80000,13.40000,13.50000,113000
11/08/2007,0000,13.80000,13.80000,13.20000,13.50000,190000
11/09/2007,0000,13.40000,13.40000,13.10000,13.20000,99000
11/12/2007,0000,13.10000,13.40000,12.60000,13.30000,288000
11/13/2007,0000,13.05000,13.40000,13.05000,13.15000,59000
11/14/2007,0000,13.40000,13.55000,13.40000,13.55000,47000
11/15/2007,0000,13.30000,13.30000,13.15000,13.20000,18000
11/16/2007,0000,13.20000,13.35000,13.00000,13.35000,142000
11/19/2007,0000,13.15000,13.35000,13.15000,13.30000,66000
11/20/2007,0000,13.25000,13.85000,13.25000,13.85000,141000
11/21/2007,0000,14.10000,14.80000,14.05000,14.20000,405000
11/22/2007,0000,13.85000,14.40000,13.85000,14.10000,70000
11/23/2007,0000,14.00000,14.00000,13.60000,13.80000,114000
11/26/2007,0000,13.85000,14.00000,13.85000,14.00000,20000
11/27/2007,0000,13.70000,13.70000,13.50000,13.50000,31000
11/28/2007,0000,13.75000,13.95000,13.60000,13.70000,45000
11/29/2007,0000,13.60000,13.85000,13.50000,13.55000,32000
11/30/2007,0000,13.60000,13.75000,13.50000,13.65000,37000
12/03/2007,0000,13.70000,13.70000,13.50000,13.50000,34000
12/04/2007,0000,13.50000,13.65000,13.45000,13.55000,37000
12/05/2007,0000,13.50000,13.60000,13.40000,13.60000,55000
12/06/2007,0000,14.55000,14.55000,13.85000,14.15000,284000
12/07/2007,0000,14.15000,14.25000,13.80000,14.00000,96000
12/10/2007,0000,13.80000,14.10000,13.80000,13.80000,23000
12/11/2007,0000,14.00000,14.05000,13.80000,13.85000,47000
12/12/2007,0000,13.85000,13.85000,13.65000,13.85000,24000
12/13/2007,0000,13.75000,13.80000,13.60000,13.80000,38000
12/14/2007,0000,13.60000,13.70000,13.20000,13.20000,77000
12/17/2007,0000,13.20000,13.20000,12.55000,12.55000,95000
12/18/2007,0000,12.45000,12.45000,11.85000,12.10000,216000
12/19/2007,0000,12.10000,12.20000,11.90000,12.00000,195000
12/20/2007,0000,12.00000,12.10000,11.90000,11.90000,137000
12/21/2007,0000,11.10000,11.65000,11.10000,11.20000,114000
12/24/2007,0000,11.10000,11.55000,11.10000,11.50000,119000
12/25/2007,0000,11.50000,11.90000,11.50000,11.80000,19000
12/26/2007,0000,11.80000,11.85000,11.75000,11.85000,37000
12/27/2007,0000,11.90000,12.00000,11.80000,11.85000,41000
12/28/2007,0000,12.00000,12.10000,11.50000,11.90000,38000
12/31/2007,0000,12.05000,12.30000,11.90000,12.30000,9000
01/02/2008,0000,12.60000,12.60000,12.25000,12.25000,50000
01/03/2008,0000,12.20000,12.35000,12.15000,12.20000,66000
01/04/2008,0000,12.20000,13.00000,12.20000,12.50000,63000
01/07/2008,0000,12.00000,12.55000,12.00000,12.30000,39000
01/08/2008,0000,12.45000,12.50000,12.25000,12.30000,48000
01/09/2008,0000,12.10000,12.55000,12.10000,12.50000,10000
01/10/2008,0000,12.40000,12.65000,12.40000,12.65000,12000
01/11/2008,0000,12.30000,12.85000,12.30000,12.70000,33000
01/14/2008,0000,12.70000,12.70000,12.20000,12.60000,45000
01/15/2008,0000,12.60000,12.90000,12.35000,12.65000,96000
01/16/2008,0000,12.40000,12.55000,12.15000,12.55000,54000
01/17/2008,0000,12.30000,12.55000,11.90000,12.20000,190000
01/18/2008,0000,11.90000,12.30000,11.80000,12.05000,126000
01/21/2008,0000,12.00000,12.20000,11.85000,11.85000,38000
01/22/2008,0000,12.05000,12.05000,11.10000,11.20000,137000
01/23/2008,0000,11.20000,11.45000,10.70000,10.75000,243000
01/24/2008,0000,10.00000,11.30000,10.00000,10.75000,165000
01/25/2008,0000,10.75000,11.10000,10.55000,11.10000,28000
01/28/2008,0000,11.00000,11.00000,10.90000,10.90000,11000
01/29/2008,0000,10.90000,10.90000,10.35000,10.90000,54000
01/30/2008,0000,10.80000,10.80000,10.60000,10.70000,15000
01/31/2008,0000,10.70000,10.75000,10.50000,10.55000,54000
02/01/2008,0000,10.60000,11.25000,10.60000,11.05000,169000
02/12/2008,0000,10.90000,10.90000,10.50000,10.50000,87000
02/13/2008,0000,10.50000,10.60000,10.50000,10.60000,28000
02/14/2008,0000,10.70000,10.90000,10.45000,10.75000,100000
02/15/2008,0000,10.70000,10.75000,10.50000,10.75000,65000
02/18/2008,0000,10.70000,11.10000,10.55000,11.10000,117000
02/19/2008,0000,11.20000,11.50000,11.15000,11.30000,79000
02/20/2008,0000,11.20000,11.60000,11.05000,11.05000,56000
02/21/2008,0000,11.20000,11.30000,11.10000,11.10000,17000
02/22/2008,0000,11.30000,11.60000,11.10000,11.50000,75000
02/25/2008,0000,11.70000,11.70000,11.40000,11.60000,53000
02/26/2008,0000,11.60000,11.60000,11.40000,11.40000,39000
02/27/2008,0000,11.55000,11.55000,11.40000,11.45000,30000
02/29/2008,0000,11.45000,11.45000,11.20000,11.25000,48000
03/03/2008,0000,11.30000,11.35000,11.10000,11.30000,21000
03/04/2008,0000,11.35000,11.80000,11.35000,11.80000,79000
03/05/2008,0000,11.80000,12.20000,11.80000,12.00000,100000
03/06/2008,0000,12.10000,12.50000,11.95000,12.00000,99000
03/07/2008,0000,11.70000,11.95000,11.70000,11.90000,109000
03/10/2008,0000,11.85000,12.20000,11.70000,11.90000,76000
03/11/2008,0000,11.80000,12.15000,11.75000,11.75000,36000
03/12/2008,0000,11.90000,12.00000,11.80000,11.85000,73000
03/13/2008,0000,11.90000,12.10000,11.75000,11.75000,54000
03/14/2008,0000,11.90000,11.95000,11.70000,11.70000,49000
03/18/2008,0000,11.30000,11.30000,11.05000,11.20000,21000
03/19/2008,0000,11.20000,11.20000,11.00000,11.10000,80000
03/20/2008,0000,11.00000,11.40000,11.00000,11.40000,51000
03/21/2008,0000,11.50000,11.90000,11.30000,11.90000,88000
03/25/2008,0000,12.30000,12.30000,12.10000,12.15000,102000
03/26/2008,0000,12.20000,12.30000,12.10000,12.30000,95000
03/27/2008,0000,12.20000,12.30000,12.15000,12.25000,75000
03/28/2008,0000,12.10000,12.40000,12.10000,12.30000,56000
03/31/2008,0000,12.50000,12.80000,12.45000,12.80000,240000
04/01/2008,0000,12.80000,12.80000,12.50000,12.70000,129000
04/02/2008,0000,12.80000,12.80000,12.60000,12.60000,103000
04/03/2008,0000,12.60000,12.70000,12.50000,12.60000,61000
04/07/2008,0000,12.55000,12.90000,12.55000,12.90000,75000
04/08/2008,0000,12.60000,12.65000,12.60000,12.60000,22000
04/09/2008,0000,12.60000,12.90000,12.60000,12.80000,77000
04/10/2008,0000,12.90000,13.30000,12.90000,13.30000,137000
04/11/2008,0000,13.30000,13.55000,13.30000,13.45000,258000
04/14/2008,0000,13.45000,13.60000,13.40000,13.60000,106000
04/15/2008,0000,13.55000,14.20000,13.55000,13.90000,103000
04/16/2008,0000,13.85000,14.15000,13.85000,13.90000,106000
04/17/2008,0000,13.90000,14.15000,13.90000,14.00000,149000
04/18/2008,0000,14.15000,14.95000,14.15000,14.95000,766000
04/21/2008,0000,15.20000,15.85000,14.50000,14.65000,1265000
04/22/2008,0000,14.80000,14.90000,14.15000,14.65000,237000
04/23/2008,0000,14.65000,14.65000,14.05000,14.10000,261000
04/24/2008,0000,14.10000,14.70000,14.00000,14.40000,427000
04/25/2008,0000,14.80000,15.40000,14.80000,15.40000,1399000
04/28/2008,0000,15.60000,15.65000,14.60000,14.70000,838000
04/29/2008,0000,14.60000,14.90000,14.40000,14.60000,458000
04/30/2008,0000,13.70000,14.35000,13.70000,14.30000,240000
05/02/2008,0000,14.30000,14.65000,14.05000,14.05000,226000
05/05/2008,0000,14.05000,14.35000,13.80000,14.05000,292000
05/06/2008,0000,14.30000,14.30000,13.75000,13.75000,130000
05/07/2008,0000,13.75000,13.90000,13.75000,13.90000,137000
05/08/2008,0000,13.80000,14.80000,13.80000,14.20000,448000
05/09/2008,0000,14.20000,14.40000,14.00000,14.00000,180000
05/12/2008,0000,13.85000,14.15000,13.85000,14.05000,94000
05/13/2008,0000,14.05000,14.15000,14.00000,14.10000,98000
05/14/2008,0000,14.00000,14.30000,14.00000,14.25000,214000
05/15/2008,0000,14.25000,14.80000,14.25000,14.50000,233000
05/16/2008,0000,15.50000,15.50000,15.40000,15.50000,793000
05/19/2008,0000,16.50000,16.55000,16.30000,16.55000,904000
05/20/2008,0000,17.70000,17.70000,17.20000,17.70000,3856000
05/21/2008,0000,18.30000,18.90000,17.80000,18.90000,1940000
05/22/2008,0000,20.00000,20.20000,17.70000,18.20000,6018000
05/23/2008,0000,18.00000,18.50000,17.20000,17.35000,2426000
05/26/2008,0000,17.20000,17.30000,16.15000,16.15000,1241000
05/27/2008,0000,16.20000,16.85000,15.95000,16.15000,1073000
05/28/2008,0000,16.25000,16.55000,15.35000,15.50000,549000
05/29/2008,0000,15.60000,16.20000,15.35000,15.75000,1418000
05/30/2008,0000,15.80000,15.85000,14.65000,14.65000,1020000
06/02/2008,0000,14.10000,14.80000,14.00000,14.35000,1709000
06/03/2008,0000,14.35000,15.35000,14.35000,14.70000,2607000
06/04/2008,0000,14.80000,14.85000,14.35000,14.50000,470000
06/05/2008,0000,14.40000,14.80000,14.25000,14.65000,694000
06/06/2008,0000,14.80000,15.25000,14.65000,14.80000,1259000
06/10/2008,0000,14.60000,15.50000,14.60000,15.50000,2424000
06/11/2008,0000,15.60000,15.60000,14.45000,14.45000,1264000
06/12/2008,0000,13.45000,13.80000,13.45000,13.45000,684000
06/13/2008,0000,13.15000,13.40000,12.65000,13.15000,636000
06/16/2008,0000,13.30000,13.40000,13.15000,13.15000,366000
06/17/2008,0000,13.35000,13.35000,12.85000,12.85000,252000
06/18/2008,0000,13.00000,13.70000,13.00000,13.70000,838000
06/19/2008,0000,13.90000,14.65000,13.85000,14.65000,2297000
06/20/2008,0000,14.95000,15.00000,13.65000,13.65000,1295000
06/23/2008,0000,13.00000,13.25000,12.75000,13.00000,548000
06/24/2008,0000,13.00000,13.30000,12.65000,12.80000,388000
06/25/2008,0000,12.50000,13.50000,12.50000,13.30000,450000
06/26/2008,0000,13.30000,13.95000,13.20000,13.40000,524000
06/27/2008,0000,12.80000,13.00000,12.55000,13.00000,358000
06/30/2008,0000,13.00000,13.90000,12.60000,12.60000,878000
07/01/2008,0000,12.60000,12.80000,11.80000,12.20000,763000
07/02/2008,0000,12.30000,12.55000,12.20000,12.50000,468000
07/03/2008,0000,12.20000,13.30000,11.80000,12.85000,778000
07/04/2008,0000,12.95000,12.95000,12.05000,12.35000,362000
07/07/2008,0000,12.20000,12.70000,12.20000,12.60000,311000
07/08/2008,0000,12.45000,13.15000,12.20000,12.25000,703000
07/09/2008,0000,12.50000,12.70000,12.00000,12.00000,308000
07/10/2008,0000,11.80000,12.35000,11.80000,11.95000,351000
07/11/2008,0000,12.20000,12.75000,11.90000,12.75000,995000
07/14/2008,0000,12.70000,13.10000,12.55000,12.60000,655000
07/15/2008,0000,12.50000,12.50000,11.80000,11.90000,469000
07/16/2008,0000,11.90000,12.20000,11.70000,11.70000,272000
07/17/2008,0000,12.00000,12.30000,12.00000,12.00000,146000
07/18/2008,0000,12.00000,12.20000,11.20000,11.70000,240000
07/21/2008,0000,11.95000,12.00000,11.05000,11.20000,322000
07/22/2008,0000,11.30000,11.70000,11.30000,11.70000,90000
07/23/2008,0000,11.70000,12.30000,11.70000,12.10000,369000
07/24/2008,0000,11.40000,11.50000,11.00000,11.50000,223000
07/25/2008,0000,11.50000,11.60000,11.15000,11.40000,133000
07/29/2008,0000,11.05000,11.30000,11.05000,11.30000,105000
07/30/2008,0000,11.15000,11.35000,11.00000,11.00000,192000
07/31/2008,0000,11.00000,11.10000,10.50000,10.90000,234000
08/01/2008,0000,10.50000,10.75000,10.35000,10.70000,174000
08/04/2008,0000,10.75000,10.75000,10.25000,10.45000,104000
08/05/2008,0000,10.30000,10.30000,10.00000,10.05000,266000
08/06/2008,0000,10.25000,10.30000,10.00000,10.30000,245000
08/07/2008,0000,10.30000,10.50000,10.25000,10.25000,101000
08/08/2008,0000,10.30000,10.80000,10.25000,10.50000,128000
08/11/2008,0000,10.20000,10.65000,10.20000,10.60000,45000
08/12/2008,0000,10.60000,10.65000,10.30000,10.30000,79000
08/13/2008,0000,10.40000,10.55000,10.15000,10.45000,69000
08/14/2008,0000,10.50000,10.75000,10.40000,10.60000,141000
08/15/2008,0000,10.60000,10.60000,10.30000,10.45000,53000
08/18/2008,0000,10.45000,10.45000,10.10000,10.10000,71000
08/19/2008,0000,10.10000,10.20000,10.05000,10.20000,36000
08/20/2008,0000,10.30000,10.30000,10.00000,10.10000,58000
08/21/2008,0000,10.15000,10.30000,10.00000,10.10000,104000
08/22/2008,0000,10.05000,10.15000,10.00000,10.00000,102000
08/25/2008,0000,10.00000,10.25000,10.00000,10.25000,6000
08/26/2008,0000,10.05000,10.20000,10.00000,10.05000,15000
08/27/2008,0000,10.20000,10.25000,10.00000,10.05000,76000
08/28/2008,0000,10.05000,10.20000,10.05000,10.10000,48000
08/29/2008,0000,10.20000,10.20000,9.98000,10.00000,168000
09/01/2008,0000,10.00000,10.00000,9.81000,9.81000,43000
09/02/2008,0000,9.96000,9.98000,9.32000,9.69000,125000
09/03/2008,0000,9.70000,9.70000,9.02000,9.02000,215000
09/04/2008,0000,9.02000,9.05000,8.39000,8.39000,164000
09/05/2008,0000,7.90000,8.20000,7.81000,7.95000,260000
09/08/2008,0000,7.95000,8.50000,7.95000,8.36000,604000
09/09/2008,0000,8.40000,8.40000,7.78000,7.78000,176000
09/10/2008,0000,7.25000,7.72000,7.25000,7.66000,176000
09/11/2008,0000,7.75000,7.77000,7.32000,7.60000,112000
09/12/2008,0000,7.55000,7.68000,7.35000,7.58000,88000
09/15/2008,0000,7.45000,7.45000,7.05000,7.05000,198000
09/16/2008,0000,6.56000,6.56000,6.56000,6.56000,154000
09/17/2008,0000,6.20000,6.56000,6.11000,6.30000,458000
09/18/2008,0000,5.86000,5.86000,5.86000,5.86000,240000
09/19/2008,0000,6.00000,6.27000,6.00000,6.27000,217000
09/22/2008,0000,6.45000,6.70000,6.31000,6.70000,131000
09/23/2008,0000,6.90000,7.16000,6.80000,7.16000,147000
09/24/2008,0000,7.12000,7.45000,7.00000,7.30000,129000
09/25/2008,0000,7.20000,7.70000,7.10000,7.55000,140000
09/26/2008,0000,7.50000,7.70000,7.28000,7.60000,111000
09/30/2008,0000,7.07000,7.60000,7.07000,7.60000,168000
10/01/2008,0000,7.70000,8.00000,7.56000,8.00000,95000
10/02/2008,0000,8.06000,8.20000,7.90000,8.20000,81000
10/03/2008,0000,8.13000,8.50000,7.81000,8.50000,138000
10/06/2008,0000,8.43000,8.50000,8.00000,8.00000,156000
10/07/2008,0000,7.80000,8.20000,7.65000,8.20000,63000
10/08/2008,0000,7.90000,8.00000,7.71000,7.99000,91000
10/09/2008,0000,7.80000,8.00000,7.80000,8.00000,76000
10/13/2008,0000,7.72000,8.00000,7.72000,8.00000,189000
10/14/2008,0000,8.00000,8.50000,8.00000,8.45000,166000
10/15/2008,0000,8.35000,8.40000,8.19000,8.40000,98000
10/16/2008,0000,8.11000,8.39000,8.11000,8.39000,129000
10/17/2008,0000,8.97000,8.97000,8.32000,8.40000,104000
10/20/2008,0000,8.30000,8.40000,8.11000,8.40000,145000
10/21/2008,0000,8.40000,8.80000,8.31000,8.80000,201000
10/22/2008,0000,8.53000,8.95000,8.53000,8.85000,121000
10/23/2008,0000,8.55000,8.76000,8.55000,8.65000,95000
10/24/2008,0000,8.35000,8.55000,8.35000,8.35000,86000
10/27/2008,0000,7.77000,8.00000,7.77000,7.99000,55000
10/28/2008,0000,7.50000,8.00000,7.44000,8.00000,74000
10/29/2008,0000,8.20000,8.20000,7.55000,8.00000,177000
10/30/2008,0000,7.87000,8.50000,7.87000,8.50000,156000
10/31/2008,0000,8.68000,9.09000,8.40000,9.09000,303000
11/03/2008,0000,9.00000,9.39000,8.75000,9.18000,253000
11/04/2008,0000,9.18000,9.18000,8.60000,8.60000,126000
11/05/2008,0000,8.83000,9.00000,8.70000,8.97000,102000
11/06/2008,0000,8.60000,8.80000,8.35000,8.64000,142000
11/07/2008,0000,8.35000,9.00000,8.35000,9.00000,145000
11/10/2008,0000,9.00000,9.30000,8.54000,9.10000,106000
11/11/2008,0000,8.50000,9.05000,8.50000,8.90000,100000
11/12/2008,0000,8.82000,8.84000,8.55000,8.55000,69000
11/13/2008,0000,8.40000,8.40000,8.00000,8.30000,78000
11/14/2008,0000,8.44000,8.44000,8.30000,8.40000,88000
11/17/2008,0000,8.60000,8.80000,8.40000,8.80000,111000
11/18/2008,0000,8.45000,9.30000,8.45000,9.30000,253000
11/19/2008,0000,9.00000,9.20000,8.65000,8.65000,86000
11/20/2008,0000,8.10000,8.60000,8.05000,8.05000,64000
11/21/2008,0000,7.49000,7.68000,7.49000,7.68000,55000
11/24/2008,0000,7.26000,7.50000,7.25000,7.30000,23000
11/25/2008,0000,7.50000,7.50000,7.40000,7.40000,11000
11/26/2008,0000,7.12000,7.59000,7.02000,7.59000,28000
11/27/2008,0000,7.70000,7.80000,7.43000,7.51000,74000
11/28/2008,0000,7.51000,7.51000,7.16000,7.36000,62000
12/01/2008,0000,7.35000,7.55000,7.21000,7.21000,40000
12/02/2008,0000,6.82000,7.00000,6.73000,6.94000,82000
12/03/2008,0000,6.90000,6.93000,6.72000,6.93000,28000
12/04/2008,0000,6.93000,6.93000,6.90000,6.90000,7000
12/05/2008,0000,6.55000,6.88000,6.53000,6.88000,19000
12/08/2008,0000,6.88000,6.90000,6.72000,6.90000,20000
12/09/2008,0000,6.98000,7.02000,6.90000,6.91000,34000
12/10/2008,0000,7.10000,7.10000,6.92000,6.92000,165000
12/11/2008,0000,6.93000,7.38000,6.93000,7.30000,85000
12/12/2008,0000,7.23000,7.28000,6.90000,7.18000,23000
12/15/2008,0000,7.13000,7.18000,6.93000,6.95000,84000
12/16/2008,0000,7.16000,7.16000,6.90000,6.90000,30000
12/17/2008,0000,6.94000,7.05000,6.94000,7.02000,18000
12/18/2008,0000,7.30000,7.30000,6.92000,6.94000,32000
12/19/2008,0000,6.98000,7.18000,6.85000,6.92000,49000
12/22/2008,0000,7.05000,7.05000,6.60000,6.96000,32000
12/23/2008,0000,6.90000,6.90000,6.60000,6.60000,24000
12/24/2008,0000,6.31000,6.60000,6.31000,6.60000,34000
12/25/2008,0000,6.39000,6.54000,6.33000,6.54000,19000
12/26/2008,0000,6.56000,6.59000,6.38000,6.55000,15000
12/29/2008,0000,6.38000,6.50000,6.35000,6.50000,18000
12/30/2008,0000,6.55000,6.70000,6.52000,6.68000,20000
12/31/2008,0000,6.37000,6.56000,6.37000,6.56000,6000
01/05/2009,0000,6.57000,6.60000,6.57000,6.58000,17000
01/06/2009,0000,6.40000,6.66000,6.40000,6.58000,61000
01/07/2009,0000,6.58000,6.59000,6.42000,6.42000,23000
01/08/2009,0000,6.50000,6.50000,6.33000,6.33000,21000
01/09/2009,0000,6.42000,6.42000,6.42000,6.42000,6000
01/12/2009,0000,6.46000,6.46000,6.40000,6.40000,12000
01/13/2009,0000,6.35000,6.35000,5.96000,6.26000,69000
01/14/2009,0000,6.15000,6.26000,6.07000,6.22000,31000
01/15/2009,0000,6.22000,6.27000,6.22000,6.27000,11000
01/16/2009,0000,6.27000,6.28000,6.27000,6.27000,14000
01/19/2009,0000,6.23000,6.30000,6.23000,6.29000,19000
01/20/2009,0000,6.29000,6.50000,6.29000,6.45000,18000
01/21/2009,0000,6.45000,6.45000,6.39000,6.45000,10000
02/02/2009,0000,6.45000,6.45000,6.20000,6.20000,21000
02/03/2009,0000,6.19000,6.30000,6.15000,6.30000,22000
02/04/2009,0000,6.30000,6.33000,6.30000,6.30000,13000
02/05/2009,0000,6.30000,6.58000,6.26000,6.58000,14000
02/06/2009,0000,6.58000,6.89000,6.58000,6.70000,43000
02/09/2009,0000,6.78000,6.84000,6.60000,6.80000,13000
02/10/2009,0000,6.97000,6.97000,6.52000,6.65000,11000
02/11/2009,0000,6.46000,6.65000,6.46000,6.50000,15000
02/12/2009,0000,6.60000,6.60000,6.50000,6.55000,17000
02/13/2009,0000,6.60000,6.60000,6.51000,6.59000,9000
02/16/2009,0000,6.59000,6.79000,6.16000,6.16000,23000
02/17/2009,0000,6.42000,6.59000,6.42000,6.59000,58000
02/18/2009,0000,6.68000,6.85000,6.50000,6.85000,107000
02/19/2009,0000,6.73000,6.94000,6.65000,6.67000,32000
02/20/2009,0000,6.36000,6.80000,6.32000,6.79000,30000
02/23/2009,0000,6.74000,6.90000,6.60000,6.90000,11000
02/24/2009,0000,6.75000,6.83000,6.68000,6.83000,12000
02/25/2009,0000,6.85000,6.85000,6.75000,6.83000,21000
02/26/2009,0000,6.85000,7.00000,6.70000,6.85000,17000
02/27/2009,0000,6.80000,6.96000,6.80000,6.96000,13000
03/02/2009,0000,6.53000,6.96000,6.53000,6.66000,12000
03/03/2009,0000,6.36000,7.09000,6.31000,6.92000,43000
03/04/2009,0000,6.98000,6.99000,6.73000,6.80000,28000
03/05/2009,0000,6.89000,7.20000,6.89000,7.15000,54000
03/06/2009,0000,7.15000,7.24000,7.05000,7.22000,45000
03/09/2009,0000,6.85000,7.27000,6.75000,7.20000,28000
03/10/2009,0000,6.85000,7.70000,6.85000,7.60000,158000
03/11/2009,0000,7.65000,7.65000,7.40000,7.59000,16000
03/12/2009,0000,7.59000,7.70000,7.50000,7.70000,25000
03/13/2009,0000,7.79000,7.85000,7.53000,7.78000,90000
03/16/2009,0000,8.00000,8.00000,7.24000,7.76000,52000
03/17/2009,0000,7.78000,7.78000,7.30000,7.69000,63000
03/18/2009,0000,7.70000,7.75000,7.70000,7.73000,45000
03/19/2009,0000,7.73000,7.90000,7.62000,7.80000,61000
03/20/2009,0000,7.50000,7.86000,7.50000,7.86000,33000
03/23/2009,0000,7.85000,7.88000,7.85000,7.85000,18000
03/24/2009,0000,8.20000,8.20000,7.90000,7.91000,62000
03/25/2009,0000,7.91000,8.00000,7.75000,8.00000,112000
03/26/2009,0000,8.00000,8.15000,7.90000,7.92000,82000
03/27/2009,0000,8.00000,8.40000,8.00000,8.35000,242000
03/30/2009,0000,8.00000,8.58000,8.00000,8.01000,71000
03/31/2009,0000,7.60000,8.30000,7.60000,8.30000,62000
04/01/2009,0000,8.18000,8.50000,8.06000,8.45000,79000
04/02/2009,0000,8.48000,8.60000,8.32000,8.56000,113000
04/03/2009,0000,8.65000,8.65000,8.31000,8.57000,66000
04/06/2009,0000,8.57000,8.57000,8.35000,8.56000,147000
04/07/2009,0000,8.56000,8.79000,8.40000,8.60000,56000
04/08/2009,0000,8.80000,8.99000,8.46000,8.98000,124000
04/09/2009,0000,8.98000,9.45000,8.98000,9.45000,158000
04/10/2009,0000,9.80000,9.90000,9.45000,9.90000,124000
04/13/2009,0000,10.20000,10.20000,9.55000,9.99000,107000
04/14/2009,0000,9.60000,10.10000,9.59000,9.84000,103000
04/15/2009,0000,9.94000,9.94000,9.56000,9.89000,40000
04/16/2009,0000,9.61000,9.89000,9.60000,9.70000,68000
04/17/2009,0000,9.68000,9.80000,9.03000,9.03000,73000
04/20/2009,0000,8.60000,8.87000,8.41000,8.74000,38000
04/21/2009,0000,8.44000,8.94000,8.40000,8.94000,40000
04/22/2009,0000,8.74000,9.00000,8.72000,8.93000,49000
04/23/2009,0000,8.75000,8.95000,8.62000,8.90000,30000
04/24/2009,0000,8.84000,8.97000,8.65000,8.95000,42000
04/27/2009,0000,9.00000,9.57000,9.00000,9.57000,334000
04/28/2009,0000,10.00000,10.20000,9.60000,9.95000,869000
04/29/2009,0000,9.26000,9.45000,9.26000,9.26000,120000
04/30/2009,0000,8.63000,9.53000,8.63000,9.30000,677000
05/04/2009,0000,9.40000,9.47000,9.00000,9.25000,285000
05/05/2009,0000,9.20000,9.25000,9.00000,9.05000,152000
05/06/2009,0000,9.00000,9.14000,8.82000,9.10000,153000
05/07/2009,0000,9.10000,9.30000,8.90000,8.90000,157000
05/08/2009,0000,8.95000,9.15000,8.91000,9.15000,90000
05/11/2009,0000,9.20000,9.45000,8.97000,9.34000,64000
05/12/2009,0000,9.31000,9.31000,9.09000,9.10000,57000
05/13/2009,0000,9.03000,9.30000,9.03000,9.20000,24000
05/14/2009,0000,9.10000,9.30000,9.00000,9.01000,84000
05/15/2009,0000,9.02000,9.40000,9.02000,9.40000,125000
05/18/2009,0000,9.40000,9.90000,9.40000,9.89000,177000
05/19/2009,0000,10.05000,10.40000,9.90000,10.30000,184000
05/20/2009,0000,10.30000,10.50000,10.00000,10.25000,228000
05/21/2009,0000,9.91000,10.30000,9.73000,10.15000,102000
05/22/2009,0000,9.95000,10.45000,9.95000,10.45000,87000
05/25/2009,0000,10.40000,10.45000,10.00000,10.10000,78000
05/26/2009,0000,9.95000,10.25000,9.85000,10.05000,133000
05/27/2009,0000,9.70000,9.91000,9.70000,9.85000,52000
06/01/2009,0000,9.85000,9.90000,9.74000,9.83000,61000
06/02/2009,0000,9.85000,10.50000,9.83000,9.83000,316000
06/03/2009,0000,9.85000,10.20000,9.62000,9.96000,147000
06/04/2009,0000,9.90000,9.99000,9.72000,9.90000,66000
06/05/2009,0000,9.89000,10.15000,9.80000,10.15000,78000
06/08/2009,0000,10.30000,10.30000,9.95000,10.20000,104000
06/09/2009,0000,10.20000,10.90000,10.20000,10.20000,1194000
06/10/2009,0000,10.10000,10.10000,9.49000,10.00000,461000
06/11/2009,0000,9.55000,10.15000,9.55000,10.00000,106000
06/12/2009,0000,10.00000,10.00000,9.70000,10.00000,165000
06/15/2009,0000,10.00000,10.00000,9.51000,9.79000,31000
06/16/2009,0000,9.50000,9.73000,9.45000,9.45000,43000
06/17/2009,0000,9.45000,9.49000,9.22000,9.49000,35000
06/18/2009,0000,9.35000,9.55000,9.10000,9.55000,27000
06/19/2009,0000,9.48000,10.10000,9.48000,9.60000,30000
06/22/2009,0000,9.21000,9.97000,8.93000,9.90000,67000
06/23/2009,0000,9.31000,9.80000,9.31000,9.36000,53000
06/24/2009,0000,9.29000,9.57000,9.29000,9.54000,52000
06/25/2009,0000,9.30000,9.48000,9.30000,9.47000,23000
06/26/2009,0000,9.51000,9.56000,9.50000,9.55000,27000
06/29/2009,0000,9.55000,9.68000,9.33000,9.68000,29000
06/30/2009,0000,9.50000,9.85000,9.40000,9.84000,53000
07/01/2009,0000,10.05000,10.05000,9.70000,9.97000,34000
07/02/2009,0000,9.97000,9.99000,9.80000,9.97000,44000
07/03/2009,0000,9.84000,9.97000,9.60000,9.96000,68000
07/06/2009,0000,9.66000,9.68000,9.65000,9.68000,28000
07/07/2009,0000,9.68000,9.83000,9.66000,9.77000,67000
07/08/2009,0000,9.76000,9.80000,9.67000,9.80000,35000
07/09/2009,0000,9.79000,10.00000,9.77000,9.94000,59000
07/10/2009,0000,10.00000,10.00000,10.00000,10.00000,25000
07/13/2009,0000,10.20000,10.20000,9.76000,9.90000,22000
07/14/2009,0000,9.72000,10.00000,9.72000,9.95000,19000
07/15/2009,0000,9.77000,10.05000,9.77000,9.90000,29000
07/16/2009,0000,9.98000,10.10000,9.88000,10.00000,39000
07/17/2009,0000,9.88000,10.00000,9.85000,10.00000,116000
07/20/2009,0000,9.99000,10.20000,9.99000,10.20000,59000
07/21/2009,0000,10.20000,10.20000,9.97000,10.20000,51000
07/22/2009,0000,10.20000,10.25000,10.00000,10.20000,77000
07/23/2009,0000,10.05000,10.15000,10.00000,10.10000,62000
07/24/2009,0000,10.00000,10.40000,10.00000,10.35000,144000
07/27/2009,0000,10.50000,10.50000,10.10000,10.25000,70000
07/28/2009,0000,10.15000,10.80000,10.15000,10.45000,113000
07/29/2009,0000,10.70000,10.70000,10.30000,10.40000,23000
07/30/2009,0000,10.25000,10.65000,10.25000,10.65000,79000
07/31/2009,0000,10.65000,11.25000,10.65000,11.20000,145000
08/03/2009,0000,11.95000,11.95000,11.45000,11.95000,404000
08/04/2009,0000,12.20000,12.20000,11.30000,11.30000,320000
08/05/2009,0000,11.15000,11.30000,11.00000,11.00000,80000
08/06/2009,0000,11.10000,11.10000,10.50000,10.85000,61000
08/10/2009,0000,10.50000,10.85000,10.50000,10.85000,34000
08/11/2009,0000,10.75000,10.75000,10.25000,10.60000,52000
08/12/2009,0000,10.60000,10.60000,10.40000,10.60000,28000
08/13/2009,0000,10.65000,10.90000,10.60000,10.90000,107000
08/14/2009,0000,11.00000,11.00000,10.60000,10.95000,103000
08/17/2009,0000,11.00000,11.00000,10.25000,10.65000,100000
08/18/2009,0000,10.25000,10.50000,10.20000,10.30000,70000
08/19/2009,0000,10.30000,10.45000,10.20000,10.35000,48000
08/20/2009,0000,10.25000,10.30000,10.20000,10.20000,55000
08/21/2009,0000,10.40000,10.45000,10.00000,10.20000,77000
08/24/2009,0000,10.30000,10.60000,10.10000,10.55000,69000
08/25/2009,0000,10.65000,10.90000,10.60000,10.80000,72000
08/26/2009,0000,10.80000,11.55000,10.40000,11.55000,121000
08/27/2009,0000,12.10000,12.35000,11.80000,12.35000,1446000
08/28/2009,0000,12.70000,12.70000,12.00000,12.20000,573000
08/31/2009,0000,12.25000,13.05000,12.20000,13.05000,1328000
09/01/2009,0000,13.20000,13.20000,12.25000,12.95000,760000
09/02/2009,0000,12.70000,13.00000,12.50000,12.85000,485000
09/03/2009,0000,12.70000,12.90000,12.50000,12.70000,291000
09/04/2009,0000,12.70000,12.90000,12.55000,12.80000,308000
09/07/2009,0000,12.80000,12.85000,12.60000,12.75000,360000
09/08/2009,0000,12.70000,12.75000,12.55000,12.55000,270000
09/09/2009,0000,12.55000,13.25000,12.50000,12.90000,402000
09/10/2009,0000,13.30000,13.40000,12.65000,12.70000,343000
09/11/2009,0000,12.65000,12.75000,12.50000,12.60000,182000
09/14/2009,0000,12.60000,12.60000,12.35000,12.50000,206000
09/15/2009,0000,12.40000,12.80000,12.40000,12.55000,189000
09/16/2009,0000,12.60000,12.90000,12.55000,12.60000,197000
09/17/2009,0000,12.75000,13.45000,12.70000,13.45000,1186000
09/18/2009,0000,13.45000,13.80000,13.15000,13.70000,973000
09/21/2009,0000,13.70000,14.10000,13.40000,14.00000,383000
09/22/2009,0000,14.00000,14.95000,13.85000,14.15000,891000
09/23/2009,0000,14.20000,14.30000,13.20000,13.60000,430000
09/24/2009,0000,13.50000,13.50000,13.25000,13.40000,101000
09/25/2009,0000,13.40000,13.90000,13.40000,13.70000,187000
09/28/2009,0000,13.70000,14.25000,13.50000,14.25000,120000
09/29/2009,0000,14.50000,15.20000,14.25000,14.25000,940000
09/30/2009,0000,14.35000,14.55000,14.00000,14.35000,391000
10/01/2009,0000,14.40000,14.40000,14.10000,14.30000,125000
10/02/2009,0000,14.30000,14.90000,14.30000,14.35000,447000
10/05/2009,0000,14.45000,14.60000,14.30000,14.60000,159000
10/06/2009,0000,14.70000,14.90000,14.55000,14.55000,198000
10/07/2009,0000,14.65000,14.65000,14.30000,14.45000,166000
10/08/2009,0000,14.30000,14.70000,14.30000,14.60000,129000
10/09/2009,0000,14.75000,14.75000,14.30000,14.30000,107000
10/12/2009,0000,14.60000,14.95000,14.40000,14.80000,329000
10/13/2009,0000,14.70000,14.85000,14.40000,14.65000,203000
10/14/2009,0000,14.60000,14.85000,14.55000,14.60000,216000
10/15/2009,0000,14.85000,14.85000,14.45000,14.45000,184000
10/16/2009,0000,14.50000,14.70000,14.40000,14.60000,144000
10/19/2009,0000,14.50000,14.60000,14.45000,14.55000,217000
10/20/2009,0000,14.55000,14.80000,14.50000,14.50000,294000
10/21/2009,0000,14.60000,14.80000,14.50000,14.60000,289000
10/22/2009,0000,14.60000,14.75000,14.25000,14.55000,205000
10/23/2009,0000,14.60000,15.00000,14.40000,14.70000,835000
10/26/2009,0000,14.70000,14.85000,14.55000,14.55000,184000
10/27/2009,0000,14.40000,14.45000,13.75000,14.05000,302000
10/28/2009,0000,13.90000,14.20000,13.80000,13.80000,235000
10/29/2009,0000,13.70000,13.70000,13.15000,13.45000,191000
10/30/2009,0000,14.10000,14.35000,14.00000,14.00000,635000
11/02/2009,0000,13.85000,14.95000,13.50000,14.95000,896000
11/03/2009,0000,15.25000,15.25000,14.70000,14.70000,858000
11/04/2009,0000,14.70000,14.95000,14.70000,14.80000,390000
11/05/2009,0000,15.10000,15.10000,14.80000,14.80000,373000
11/06/2009,0000,15.00000,15.05000,14.80000,14.90000,361000
11/09/2009,0000,14.90000,15.05000,14.80000,14.80000,230000
11/10/2009,0000,15.00000,15.00000,14.75000,14.75000,224000
11/11/2009,0000,14.90000,15.55000,14.90000,15.30000,568000
11/12/2009,0000,15.35000,15.40000,15.00000,15.10000,349000
11/13/2009,0000,15.10000,15.40000,15.00000,15.30000,244000
11/16/2009,0000,15.50000,15.60000,15.25000,15.60000,467000
11/17/2009,0000,15.80000,15.80000,15.50000,15.55000,486000
11/18/2009,0000,15.55000,15.70000,15.40000,15.60000,268000
11/19/2009,0000,15.50000,16.10000,15.50000,15.90000,421000
11/20/2009,0000,15.80000,17.00000,15.80000,17.00000,1726000
11/23/2009,0000,17.00000,17.40000,16.50000,16.50000,1364000
11/24/2009,0000,16.40000,16.75000,16.30000,16.50000,481000
11/25/2009,0000,16.30000,16.65000,16.25000,16.25000,245000
11/26/2009,0000,16.00000,16.35000,16.00000,16.00000,312000
11/27/2009,0000,15.55000,15.80000,15.15000,15.15000,416000
11/30/2009,0000,15.25000,15.60000,15.20000,15.45000,261000
12/01/2009,0000,15.45000,15.90000,15.45000,15.70000,203000
12/02/2009,0000,15.90000,15.95000,15.65000,15.65000,165000
12/03/2009,0000,15.70000,15.70000,15.50000,15.65000,174000
12/04/2009,0000,15.60000,15.70000,15.40000,15.40000,123000
12/07/2009,0000,15.45000,15.85000,15.45000,15.85000,158000
12/08/2009,0000,15.80000,15.90000,15.55000,15.75000,170000
12/09/2009,0000,15.70000,15.85000,15.70000,15.85000,170000
12/11/2009,0000,15.60000,15.70000,15.55000,15.60000,236000
12/14/2009,0000,15.60000,15.90000,15.60000,15.85000,215000
12/15/2009,0000,15.85000,15.90000,15.60000,15.70000,173000
12/16/2009,0000,15.70000,15.80000,15.55000,15.75000,80000
12/17/2009,0000,15.70000,15.75000,15.20000,15.25000,358000
12/18/2009,0000,15.15000,15.20000,15.00000,15.20000,186000
12/21/2009,0000,15.25000,15.25000,15.10000,15.20000,93000
12/22/2009,0000,15.30000,15.35000,15.15000,15.15000,63000
12/23/2009,0000,15.15000,15.35000,15.10000,15.15000,141000
12/25/2009,0000,15.35000,15.55000,15.20000,15.55000,192000
12/25/2009,0000,15.35000,15.55000,15.20000,15.55000,192000
12/28/2009,0000,15.50000,16.20000,15.50000,16.10000,607000
12/29/2009,1230,16.10000,16.45000,16.05000,16.25000,384560
