DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.89000,10.05000,9.89000,10.05000,118000
04/03/2007,0000,10.00000,10.05000,9.99000,10.00000,194000
04/04/2007,0000,10.05000,10.10000,10.00000,10.00000,248000
04/09/2007,0000,10.05000,10.25000,10.00000,10.10000,367000
04/10/2007,0000,10.15000,10.15000,10.05000,10.10000,228000
04/11/2007,0000,10.10000,10.15000,10.05000,10.05000,272000
04/12/2007,0000,10.10000,10.10000,10.00000,10.10000,286000
04/13/2007,0000,10.10000,10.15000,10.05000,10.15000,304000
04/16/2007,0000,10.40000,10.50000,10.35000,10.40000,1439000
04/17/2007,0000,10.45000,10.65000,10.40000,10.45000,2062000
04/18/2007,0000,10.55000,10.55000,10.35000,10.45000,648000
04/19/2007,0000,10.45000,10.45000,10.20000,10.25000,350000
04/20/2007,0000,10.25000,10.30000,10.20000,10.20000,268000
04/23/2007,0000,10.40000,10.40000,10.20000,10.20000,315000
04/24/2007,0000,10.25000,10.30000,10.20000,10.30000,792000
04/25/2007,0000,10.35000,10.35000,10.20000,10.25000,204000
04/26/2007,0000,10.30000,10.40000,10.25000,10.25000,213000
04/27/2007,0000,10.40000,10.65000,10.40000,10.50000,1936000
04/30/2007,0000,10.50000,10.55000,10.35000,10.40000,936000
05/02/2007,0000,10.55000,10.75000,10.50000,10.60000,1606000
05/03/2007,0000,10.70000,10.80000,10.35000,10.45000,1617000
05/04/2007,0000,10.55000,10.65000,10.55000,10.65000,875000
05/07/2007,0000,10.70000,10.70000,10.55000,10.55000,551000
05/08/2007,0000,10.60000,10.65000,10.55000,10.60000,693000
05/09/2007,0000,10.65000,10.65000,10.55000,10.55000,669000
05/10/2007,0000,10.65000,10.65000,10.55000,10.60000,752000
05/11/2007,0000,10.60000,10.60000,10.50000,10.60000,350000
05/14/2007,0000,10.65000,10.65000,10.50000,10.50000,286000
05/15/2007,0000,10.50000,10.50000,10.40000,10.45000,498000
05/16/2007,0000,10.45000,10.55000,10.45000,10.50000,270000
05/17/2007,0000,10.50000,10.55000,10.45000,10.50000,783000
05/18/2007,0000,10.50000,10.55000,10.40000,10.55000,887000
05/21/2007,0000,10.55000,10.75000,10.55000,10.75000,2438000
05/22/2007,0000,10.75000,10.80000,10.65000,10.65000,1125000
05/23/2007,0000,10.70000,10.70000,10.55000,10.60000,1202000
05/24/2007,0000,10.65000,10.65000,10.55000,10.60000,302000
05/25/2007,0000,10.55000,10.75000,10.55000,10.70000,1899000
05/28/2007,0000,10.75000,10.95000,10.70000,10.75000,2495000
05/29/2007,0000,10.75000,10.85000,10.70000,10.70000,1066000
05/30/2007,0000,10.70000,10.70000,10.60000,10.60000,705000
05/31/2007,0000,10.60000,10.65000,10.60000,10.60000,542000
06/01/2007,0000,10.65000,10.80000,10.65000,10.70000,1271000
06/04/2007,0000,10.80000,10.85000,10.70000,10.75000,1280000
06/05/2007,0000,10.75000,10.80000,10.75000,10.80000,1290000
06/06/2007,0000,10.85000,10.85000,10.75000,10.75000,1189000
06/07/2007,0000,10.75000,10.80000,10.70000,10.75000,406000
06/08/2007,0000,10.75000,10.90000,10.75000,10.80000,1181000
06/11/2007,0000,10.80000,10.90000,10.80000,10.80000,2039000
06/12/2007,0000,10.80000,11.00000,10.80000,10.95000,1886000
06/13/2007,0000,10.95000,11.10000,10.90000,11.00000,2036000
06/14/2007,0000,11.05000,11.25000,11.05000,11.10000,2102000
06/15/2007,0000,11.20000,11.30000,11.05000,11.10000,1843000
06/20/2007,0000,11.20000,11.30000,11.10000,11.15000,1607000
06/21/2007,0000,11.15000,11.25000,11.15000,11.20000,1305000
06/22/2007,0000,11.20000,11.30000,11.15000,11.30000,1084000
06/25/2007,0000,11.80000,12.05000,11.70000,11.90000,3754000
06/26/2007,0000,11.90000,12.20000,11.75000,11.95000,3129000
06/27/2007,0000,12.20000,12.40000,12.05000,12.35000,3438000
06/28/2007,0000,12.35000,12.40000,12.15000,12.30000,2148000
06/29/2007,0000,12.40000,12.40000,12.20000,12.30000,1605000
07/02/2007,0000,12.30000,12.40000,12.20000,12.30000,1880000
07/03/2007,0000,12.35000,12.45000,12.35000,12.40000,3162000
07/04/2007,0000,12.45000,12.55000,12.40000,12.50000,2896000
07/05/2007,0000,12.55000,13.05000,12.55000,12.90000,6985000
07/06/2007,0000,12.15000,12.40000,12.15000,12.25000,7792000
07/09/2007,0000,12.35000,12.40000,12.25000,12.30000,2788000
07/10/2007,0000,12.40000,12.50000,12.15000,12.20000,2652000
07/11/2007,0000,12.20000,12.25000,11.80000,11.80000,3901000
07/12/2007,0000,11.90000,12.15000,11.90000,12.10000,2329000
07/13/2007,0000,12.20000,12.45000,12.20000,12.30000,2518000
07/16/2007,0000,12.50000,12.80000,12.30000,12.50000,3064000
07/17/2007,0000,12.70000,12.90000,12.65000,12.80000,2263000
07/18/2007,0000,12.85000,13.60000,12.75000,13.50000,6993000
07/19/2007,0000,13.60000,14.40000,13.50000,14.20000,29197000
07/20/2007,0000,14.20000,14.20000,13.35000,13.45000,6908000
07/23/2007,0000,13.35000,13.45000,13.00000,13.45000,4034000
07/24/2007,0000,13.60000,13.70000,13.20000,13.20000,5083000
07/25/2007,0000,13.00000,13.30000,12.95000,13.10000,3180000
07/26/2007,0000,13.00000,13.35000,12.80000,12.90000,3982000
07/27/2007,0000,12.70000,12.90000,12.50000,12.50000,3087000
07/30/2007,0000,12.50000,12.60000,12.30000,12.35000,2095000
07/31/2007,0000,12.50000,12.70000,12.35000,12.45000,4502000
08/01/2007,0000,12.40000,12.60000,12.10000,12.35000,2897000
08/02/2007,0000,12.45000,12.50000,12.00000,12.40000,2538000
08/03/2007,0000,12.50000,12.75000,12.40000,12.40000,2057000
08/06/2007,0000,12.30000,12.40000,12.20000,12.35000,866000
08/07/2007,0000,12.40000,12.50000,12.20000,12.25000,947000
08/08/2007,0000,12.25000,12.40000,12.20000,12.40000,887000
08/09/2007,0000,12.60000,12.90000,12.45000,12.75000,2417000
08/10/2007,0000,12.35000,12.80000,12.35000,12.70000,2414000
08/13/2007,0000,12.60000,12.90000,12.60000,12.75000,939000
08/14/2007,0000,12.80000,13.30000,12.80000,13.05000,2304000
08/15/2007,0000,13.00000,13.40000,12.90000,13.00000,3099000
08/16/2007,0000,12.80000,13.10000,12.25000,12.30000,2350000
08/17/2007,0000,12.30000,12.50000,11.45000,12.50000,2416000
08/20/2007,0000,12.60000,12.90000,12.40000,12.70000,1288000
08/21/2007,0000,12.70000,12.80000,12.40000,12.60000,1297000
08/22/2007,0000,12.55000,12.75000,12.40000,12.60000,473000
08/23/2007,0000,12.60000,12.80000,12.50000,12.60000,965000
08/24/2007,0000,12.60000,12.60000,12.25000,12.40000,1164000
08/27/2007,0000,12.45000,12.60000,12.35000,12.50000,599000
08/28/2007,0000,12.60000,12.60000,12.30000,12.40000,561000
08/29/2007,0000,12.20000,12.20000,12.00000,12.05000,737000
08/30/2007,0000,12.30000,12.35000,12.10000,12.30000,732000
08/31/2007,0000,12.30000,12.40000,12.15000,12.35000,1123000
09/03/2007,0000,12.50000,12.65000,12.40000,12.50000,1069000
09/04/2007,0000,12.60000,12.60000,12.20000,12.50000,705000
09/05/2007,0000,12.50000,12.50000,12.15000,12.25000,1301000
09/06/2007,0000,12.30000,12.30000,12.00000,12.15000,1007000
09/07/2007,0000,12.30000,12.30000,12.00000,12.05000,545000
09/10/2007,0000,12.00000,12.25000,11.80000,11.90000,426000
09/11/2007,0000,12.10000,12.15000,11.95000,12.10000,542000
09/12/2007,0000,12.25000,12.25000,12.00000,12.10000,622000
09/13/2007,0000,12.00000,12.10000,11.90000,12.00000,960000
09/14/2007,0000,12.00000,12.00000,11.90000,12.00000,478000
09/17/2007,0000,12.00000,12.05000,11.85000,11.95000,661000
09/19/2007,0000,12.10000,12.10000,11.80000,11.90000,756000
09/20/2007,0000,11.90000,12.00000,11.80000,11.90000,397000
09/21/2007,0000,11.85000,11.95000,11.80000,11.95000,1302000
09/26/2007,0000,12.00000,12.10000,11.85000,12.10000,1045000
09/27/2007,0000,12.10000,12.20000,11.90000,11.95000,920000
09/28/2007,0000,12.00000,12.00000,11.85000,12.00000,1589000
10/01/2007,0000,12.00000,12.40000,11.90000,12.40000,3249000
10/02/2007,0000,12.45000,12.65000,12.30000,12.40000,2032000
10/03/2007,0000,12.60000,12.70000,12.35000,12.40000,1627000
10/04/2007,0000,12.30000,12.50000,12.30000,12.40000,702000
10/05/2007,0000,12.40000,12.50000,12.25000,12.40000,979000
10/08/2007,0000,12.40000,12.45000,12.30000,12.45000,587000
10/09/2007,0000,12.35000,12.40000,12.30000,12.35000,780000
10/11/2007,0000,12.35000,12.45000,12.30000,12.40000,683000
10/12/2007,0000,12.40000,12.50000,12.30000,12.30000,1253000
10/15/2007,0000,12.40000,12.45000,12.25000,12.35000,385000
10/16/2007,0000,12.30000,12.35000,12.20000,12.30000,671000
10/17/2007,0000,12.30000,12.35000,12.15000,12.30000,1292000
10/18/2007,0000,12.30000,12.30000,12.20000,12.30000,1546000
10/19/2007,0000,12.30000,12.35000,12.20000,12.30000,536000
10/22/2007,0000,12.10000,12.20000,12.00000,12.10000,511000
10/23/2007,0000,12.15000,12.15000,12.05000,12.10000,491000
10/24/2007,0000,12.20000,12.20000,12.10000,12.10000,393000
10/25/2007,0000,12.00000,12.35000,12.00000,12.30000,710000
10/26/2007,0000,12.30000,12.35000,12.25000,12.30000,408000
10/29/2007,0000,12.30000,12.45000,12.25000,12.40000,765000
10/30/2007,0000,12.40000,12.45000,12.25000,12.30000,528000
10/31/2007,0000,12.40000,12.70000,12.40000,12.55000,2249000
11/01/2007,0000,12.70000,12.70000,12.40000,12.55000,585000
11/02/2007,0000,12.50000,12.60000,12.30000,12.45000,1057000
11/05/2007,0000,12.40000,12.45000,12.30000,12.45000,423000
11/06/2007,0000,12.45000,12.45000,12.30000,12.30000,431000
11/07/2007,0000,12.30000,12.40000,12.20000,12.20000,767000
11/08/2007,0000,12.20000,12.25000,11.80000,11.95000,945000
11/09/2007,0000,12.00000,12.05000,11.75000,12.00000,741000
11/12/2007,0000,12.00000,12.00000,11.85000,12.00000,638000
11/13/2007,0000,12.00000,12.20000,11.90000,12.00000,847000
11/14/2007,0000,12.20000,12.25000,12.05000,12.15000,860000
11/15/2007,0000,12.15000,12.15000,12.05000,12.10000,228000
11/16/2007,0000,12.10000,12.15000,12.00000,12.05000,358000
11/19/2007,0000,12.05000,12.15000,12.00000,12.05000,149000
11/20/2007,0000,12.00000,12.00000,11.90000,12.00000,318000
11/21/2007,0000,12.00000,12.15000,11.95000,11.95000,443000
11/22/2007,0000,12.10000,12.20000,12.05000,12.15000,1187000
11/23/2007,0000,12.15000,12.20000,12.05000,12.10000,426000
11/26/2007,0000,12.10000,12.10000,11.95000,12.10000,474000
11/27/2007,0000,12.05000,12.05000,11.70000,11.95000,1086000
11/28/2007,0000,11.95000,12.00000,11.80000,11.90000,613000
11/29/2007,0000,11.95000,12.00000,11.90000,12.00000,331000
11/30/2007,0000,12.00000,12.00000,11.90000,12.00000,421000
12/03/2007,0000,12.00000,12.05000,11.90000,11.95000,377000
12/04/2007,0000,12.00000,12.10000,11.90000,12.00000,253000
12/05/2007,0000,12.00000,12.00000,11.95000,11.95000,286000
12/06/2007,0000,12.00000,12.10000,11.95000,11.95000,398000
12/07/2007,0000,12.05000,12.15000,12.00000,12.00000,234000
12/10/2007,0000,12.00000,12.10000,12.00000,12.05000,314000
12/11/2007,0000,12.05000,12.10000,12.00000,12.00000,405000
12/12/2007,0000,12.00000,12.00000,11.90000,11.95000,473000
12/13/2007,0000,12.00000,12.05000,11.90000,11.90000,453000
12/14/2007,0000,11.90000,11.95000,11.80000,11.90000,1046000
12/17/2007,0000,11.80000,11.85000,11.65000,11.65000,607000
12/18/2007,0000,11.10000,11.40000,11.00000,11.25000,527000
12/19/2007,0000,11.40000,11.70000,11.40000,11.65000,217000
12/20/2007,0000,11.70000,11.70000,11.55000,11.55000,448000
12/21/2007,0000,11.55000,11.60000,11.25000,11.55000,666000
12/24/2007,0000,11.60000,11.75000,11.60000,11.65000,397000
12/25/2007,0000,11.65000,11.75000,11.65000,11.65000,494000
12/26/2007,0000,11.60000,11.70000,11.60000,11.65000,418000
12/27/2007,0000,11.70000,11.75000,11.65000,11.70000,831000
12/28/2007,0000,11.70000,11.75000,11.65000,11.75000,619000
12/31/2007,0000,11.80000,11.90000,11.70000,11.80000,432000
01/02/2008,0000,11.85000,11.95000,11.80000,11.85000,322000
01/03/2008,0000,11.75000,11.95000,11.65000,11.90000,544000
01/04/2008,0000,11.90000,11.95000,11.85000,11.95000,632000
01/07/2008,0000,11.90000,11.90000,11.70000,11.75000,620000
01/08/2008,0000,11.75000,11.90000,11.75000,11.80000,736000
01/09/2008,0000,11.60000,11.90000,11.60000,11.80000,728000
01/10/2008,0000,11.85000,11.90000,11.75000,11.80000,478000
01/11/2008,0000,11.70000,11.90000,11.70000,11.80000,499000
01/14/2008,0000,11.85000,11.95000,11.80000,11.95000,810000
01/15/2008,0000,11.95000,12.10000,11.95000,12.00000,1258000
01/16/2008,0000,11.95000,12.00000,11.80000,11.80000,595000
01/17/2008,0000,11.85000,11.95000,11.80000,11.85000,455000
01/18/2008,0000,11.80000,11.90000,11.70000,11.85000,490000
01/21/2008,0000,11.85000,11.95000,11.85000,11.85000,419000
01/22/2008,0000,11.70000,11.70000,11.10000,11.20000,632000
01/23/2008,0000,11.50000,11.55000,11.20000,11.40000,462000
01/24/2008,0000,11.60000,11.60000,11.20000,11.20000,317000
01/25/2008,0000,11.40000,11.50000,11.40000,11.45000,269000
01/28/2008,0000,11.30000,11.40000,11.20000,11.20000,227000
01/29/2008,0000,11.25000,11.35000,11.20000,11.25000,287000
01/30/2008,0000,11.25000,11.35000,11.20000,11.35000,287000
01/31/2008,0000,11.30000,11.30000,11.20000,11.20000,696000
02/01/2008,0000,11.30000,11.35000,11.25000,11.30000,193000
02/12/2008,0000,11.30000,11.30000,11.10000,11.20000,193000
02/13/2008,0000,11.20000,11.30000,11.20000,11.25000,157000
02/14/2008,0000,11.35000,11.35000,11.25000,11.35000,320000
02/15/2008,0000,11.35000,11.40000,11.30000,11.35000,141000
02/18/2008,0000,11.35000,11.40000,11.25000,11.35000,216000
02/19/2008,0000,11.35000,11.50000,11.30000,11.40000,488000
02/20/2008,0000,11.50000,11.55000,11.40000,11.40000,447000
02/21/2008,0000,11.45000,11.55000,11.35000,11.50000,246000
02/22/2008,0000,11.35000,11.55000,11.35000,11.55000,249000
02/25/2008,0000,11.55000,11.80000,11.55000,11.75000,634000
02/26/2008,0000,11.75000,11.85000,11.60000,11.80000,753000
02/27/2008,0000,11.80000,11.85000,11.75000,11.85000,377000
02/29/2008,0000,11.80000,11.95000,11.75000,11.95000,355000
03/03/2008,0000,11.90000,11.95000,11.75000,11.95000,336000
03/04/2008,0000,11.80000,12.10000,11.80000,12.00000,774000
03/05/2008,0000,12.00000,12.05000,11.90000,12.00000,663000
03/06/2008,0000,12.00000,12.25000,11.90000,12.10000,749000
03/07/2008,0000,12.00000,12.05000,11.85000,12.00000,345000
03/10/2008,0000,12.00000,12.00000,11.65000,11.70000,563000
03/11/2008,0000,11.65000,11.90000,11.60000,11.75000,436000
03/12/2008,0000,11.90000,11.95000,11.65000,11.80000,433000
03/13/2008,0000,11.75000,11.80000,11.60000,11.70000,212000
03/14/2008,0000,11.70000,11.70000,11.60000,11.70000,225000
03/17/2008,0000,11.65000,11.65000,11.45000,11.65000,209000
03/18/2008,0000,11.50000,11.70000,11.50000,11.70000,71000
03/19/2008,0000,11.70000,11.80000,11.70000,11.80000,113000
03/20/2008,0000,11.80000,11.95000,11.70000,11.85000,377000
03/21/2008,0000,11.75000,11.90000,11.75000,11.85000,379000
03/24/2008,0000,12.35000,12.35000,11.95000,12.10000,1607000
03/25/2008,0000,12.20000,12.30000,12.05000,12.10000,759000
03/26/2008,0000,12.15000,12.15000,12.05000,12.05000,335000
03/27/2008,0000,12.05000,12.10000,11.90000,12.05000,207000
03/28/2008,0000,12.05000,12.10000,12.00000,12.05000,258000
03/31/2008,0000,12.05000,12.10000,11.95000,12.05000,243000
04/01/2008,0000,12.05000,12.05000,11.95000,11.95000,266000
04/02/2008,0000,12.00000,12.00000,11.80000,11.95000,198000
04/03/2008,0000,11.90000,12.00000,11.85000,11.85000,76000
04/07/2008,0000,12.00000,12.00000,11.75000,11.80000,882000
04/08/2008,0000,11.80000,11.95000,11.75000,11.90000,283000
04/09/2008,0000,11.90000,11.95000,11.75000,11.75000,341000
04/10/2008,0000,11.85000,12.05000,11.80000,11.95000,405000
04/11/2008,0000,11.90000,12.05000,11.80000,11.95000,420000
04/14/2008,0000,11.95000,12.10000,11.85000,12.05000,450000
04/15/2008,0000,12.05000,12.10000,12.00000,12.05000,402000
04/16/2008,0000,12.10000,12.50000,12.10000,12.35000,2104000
04/17/2008,0000,12.55000,12.70000,12.50000,12.60000,1249000
04/18/2008,0000,12.50000,12.60000,12.50000,12.60000,437000
04/21/2008,0000,12.60000,13.30000,12.60000,12.85000,1408000
04/22/2008,0000,13.20000,13.20000,12.80000,12.85000,1205000
04/23/2008,0000,13.10000,13.15000,12.95000,12.95000,3383000
04/24/2008,0000,13.00000,13.05000,12.80000,12.80000,940000
04/25/2008,0000,12.85000,13.00000,12.70000,12.85000,1240000
04/28/2008,0000,12.85000,13.05000,12.85000,12.95000,1074000
04/29/2008,0000,12.95000,12.95000,12.85000,12.85000,465000
04/30/2008,0000,12.85000,12.95000,12.75000,12.85000,541000
05/02/2008,0000,12.90000,13.05000,12.85000,12.95000,904000
05/05/2008,0000,12.95000,13.20000,12.95000,13.15000,1188000
05/06/2008,0000,13.20000,13.20000,13.00000,13.10000,454000
05/07/2008,0000,13.10000,13.10000,13.00000,13.10000,599000
05/08/2008,0000,13.10000,13.25000,13.00000,13.05000,1415000
05/09/2008,0000,13.05000,13.20000,13.05000,13.05000,556000
05/12/2008,0000,13.05000,13.05000,12.95000,13.00000,442000
05/13/2008,0000,13.00000,13.05000,12.90000,13.05000,576000
05/14/2008,0000,13.05000,13.15000,13.00000,13.10000,568000
05/15/2008,0000,13.05000,13.25000,13.05000,13.25000,1251000
05/16/2008,0000,13.30000,13.50000,13.30000,13.30000,1308000
05/19/2008,0000,13.40000,13.45000,13.25000,13.25000,494000
05/20/2008,0000,13.25000,13.30000,13.15000,13.20000,759000
05/21/2008,0000,13.20000,13.30000,13.15000,13.20000,760000
05/22/2008,0000,13.15000,13.20000,13.10000,13.10000,902000
05/23/2008,0000,13.10000,13.25000,13.05000,13.10000,881000
05/26/2008,0000,13.20000,13.20000,13.05000,13.10000,556000
05/27/2008,0000,13.15000,13.20000,13.00000,13.05000,234000
05/28/2008,0000,13.05000,13.10000,13.00000,13.00000,510000
05/29/2008,0000,13.00000,13.15000,12.95000,13.10000,533000
05/30/2008,0000,13.10000,13.10000,13.00000,13.00000,545000
06/02/2008,0000,13.10000,13.15000,13.00000,13.05000,174000
06/03/2008,0000,13.00000,13.10000,13.00000,13.00000,214000
06/04/2008,0000,13.00000,13.10000,13.00000,13.00000,462000
06/05/2008,0000,13.00000,13.10000,13.00000,13.10000,275000
06/06/2008,0000,13.15000,13.15000,13.05000,13.10000,425000
06/10/2008,0000,13.10000,13.10000,12.90000,13.00000,868000
06/11/2008,0000,13.00000,13.00000,12.90000,12.95000,463000
06/12/2008,0000,12.95000,12.95000,12.55000,12.60000,988000
06/13/2008,0000,12.65000,12.85000,12.60000,12.65000,291000
06/16/2008,0000,12.70000,12.95000,12.70000,12.70000,451000
06/17/2008,0000,12.70000,12.85000,12.55000,12.60000,950000
06/18/2008,0000,12.65000,12.70000,12.55000,12.55000,326000
06/19/2008,0000,12.60000,12.60000,12.40000,12.45000,392000
06/20/2008,0000,12.50000,12.50000,12.30000,12.30000,406000
06/23/2008,0000,12.30000,12.60000,12.25000,12.45000,257000
06/24/2008,0000,12.50000,12.50000,12.30000,12.40000,194000
06/25/2008,0000,12.40000,12.55000,12.35000,12.45000,159000
06/26/2008,0000,12.65000,12.65000,12.45000,12.45000,128000
06/27/2008,0000,12.30000,12.35000,12.10000,12.20000,339000
06/30/2008,0000,12.20000,12.30000,11.70000,12.00000,667000
07/01/2008,0000,12.00000,12.10000,11.75000,11.75000,553000
07/02/2008,0000,11.80000,11.80000,11.70000,11.80000,773000
07/03/2008,0000,11.80000,12.00000,11.65000,12.00000,919000
07/04/2008,0000,12.05000,12.05000,11.70000,11.80000,769000
07/07/2008,0000,12.00000,12.00000,11.75000,12.00000,1515000
07/08/2008,0000,11.00000,11.10000,10.70000,10.90000,779000
07/09/2008,0000,10.95000,11.05000,10.90000,11.00000,293000
07/10/2008,0000,11.00000,11.15000,10.90000,11.10000,473000
07/11/2008,0000,11.10000,11.20000,10.80000,11.00000,208000
07/14/2008,0000,10.85000,11.00000,10.75000,10.95000,171000
07/15/2008,0000,10.90000,10.90000,10.65000,10.80000,388000
07/16/2008,0000,10.70000,10.90000,10.30000,10.85000,2812000
07/17/2008,0000,11.00000,11.00000,10.60000,10.75000,265000
07/18/2008,0000,10.65000,10.80000,10.30000,10.35000,369000
07/21/2008,0000,10.00000,10.30000,10.00000,10.25000,321000
07/22/2008,0000,10.30000,10.30000,10.05000,10.05000,385000
07/23/2008,0000,10.20000,10.75000,10.15000,10.75000,520000
07/24/2008,0000,10.70000,10.90000,10.70000,10.80000,284000
07/25/2008,0000,10.75000,10.75000,10.60000,10.70000,127000
07/29/2008,0000,10.60000,10.60000,10.35000,10.60000,120000
07/30/2008,0000,10.50000,10.60000,10.45000,10.60000,143000
07/31/2008,0000,10.50000,10.65000,10.30000,10.65000,215000
08/01/2008,0000,10.50000,10.60000,10.35000,10.60000,190000
08/04/2008,0000,10.50000,10.60000,10.30000,10.55000,371000
08/05/2008,0000,10.50000,10.55000,10.25000,10.40000,329000
08/06/2008,0000,10.50000,10.55000,10.40000,10.50000,87000
08/07/2008,0000,10.50000,10.50000,10.40000,10.50000,183000
08/08/2008,0000,10.50000,10.50000,10.30000,10.45000,147000
08/11/2008,0000,10.60000,10.60000,10.35000,10.50000,108000
08/12/2008,0000,10.50000,10.50000,10.30000,10.40000,214000
08/13/2008,0000,10.40000,10.45000,10.20000,10.45000,404000
08/14/2008,0000,10.40000,10.45000,10.30000,10.45000,364000
08/15/2008,0000,10.45000,10.45000,10.20000,10.20000,418000
08/18/2008,0000,10.25000,10.25000,10.10000,10.10000,229000
08/19/2008,0000,10.15000,10.15000,10.05000,10.10000,377000
08/20/2008,0000,10.10000,10.15000,10.00000,10.15000,469000
08/21/2008,0000,10.15000,10.15000,9.91000,10.10000,597000
08/22/2008,0000,10.10000,10.10000,9.96000,9.98000,144000
08/25/2008,0000,10.00000,10.05000,9.98000,10.05000,155000
08/26/2008,0000,10.00000,10.00000,9.96000,10.00000,72000
08/27/2008,0000,10.00000,10.15000,10.00000,10.10000,135000
08/28/2008,0000,10.15000,10.20000,10.05000,10.20000,146000
08/29/2008,0000,10.10000,10.10000,9.90000,10.00000,472000
09/01/2008,0000,9.90000,9.95000,9.89000,9.91000,602000
09/02/2008,0000,9.90000,9.95000,9.89000,9.89000,279000
09/03/2008,0000,9.89000,9.95000,9.75000,9.95000,340000
09/04/2008,0000,9.90000,9.99000,9.60000,9.97000,317000
09/05/2008,0000,9.70000,9.88000,9.28000,9.50000,1091000
09/08/2008,0000,9.51000,9.51000,9.00000,9.35000,472000
09/09/2008,0000,9.00000,9.10000,8.70000,8.80000,879000
09/10/2008,0000,8.50000,8.70000,8.20000,8.70000,654000
09/11/2008,0000,8.75000,8.75000,8.20000,8.58000,441000
09/12/2008,0000,8.50000,8.50000,8.25000,8.47000,148000
09/15/2008,0000,8.40000,8.40000,8.20000,8.21000,118000
09/16/2008,0000,8.20000,8.20000,7.80000,8.15000,467000
09/17/2008,0000,8.35000,8.35000,7.92000,7.92000,286000
09/18/2008,0000,7.90000,8.00000,7.38000,7.74000,306000
09/19/2008,0000,7.80000,8.15000,7.80000,8.14000,249000
09/22/2008,0000,8.49000,8.49000,8.10000,8.16000,265000
09/23/2008,0000,8.15000,8.30000,8.02000,8.25000,143000
09/24/2008,0000,8.20000,8.57000,8.15000,8.57000,247000
09/25/2008,0000,8.20000,8.77000,8.20000,8.71000,145000
09/26/2008,0000,8.60000,8.88000,8.60000,8.82000,232000
09/30/2008,0000,8.30000,8.76000,8.30000,8.74000,216000
10/01/2008,0000,8.52000,8.88000,8.50000,8.88000,154000
10/02/2008,0000,8.88000,9.00000,8.32000,8.75000,921000
10/03/2008,0000,8.55000,8.64000,8.45000,8.60000,124000
10/06/2008,0000,8.48000,8.48000,8.10000,8.39000,355000
10/07/2008,0000,8.10000,8.30000,7.86000,7.90000,971000
10/08/2008,0000,7.85000,7.85000,7.35000,7.35000,1656000
10/09/2008,0000,7.30000,7.37000,6.84000,6.90000,1628000
10/13/2008,0000,6.67000,6.80000,6.66000,6.66000,942000
10/14/2008,0000,6.80000,7.10000,6.75000,6.80000,486000
10/15/2008,0000,6.90000,7.27000,6.90000,7.07000,625000
10/16/2008,0000,6.83000,7.01000,6.83000,6.93000,362000
10/17/2008,0000,7.41000,7.41000,7.10000,7.30000,562000
10/20/2008,0000,7.35000,7.35000,7.15000,7.29000,305000
10/21/2008,0000,7.30000,7.32000,7.05000,7.30000,265000
10/22/2008,0000,7.20000,7.30000,7.20000,7.25000,102000
10/23/2008,0000,7.10000,7.15000,7.05000,7.05000,387000
10/24/2008,0000,7.05000,7.05000,6.81000,6.81000,519000
10/27/2008,0000,6.70000,6.98000,6.70000,6.91000,106000
10/28/2008,0000,6.89000,6.89000,6.70000,6.86000,391000
10/29/2008,0000,7.20000,7.20000,7.00000,7.05000,280000
10/30/2008,0000,7.05000,7.52000,7.05000,7.52000,240000
10/31/2008,0000,7.62000,7.78000,7.60000,7.70000,274000
11/03/2008,0000,7.70000,8.00000,7.51000,8.00000,275000
11/04/2008,0000,8.00000,8.00000,7.85000,8.00000,208000
11/05/2008,0000,8.05000,8.14000,7.85000,8.09000,339000
11/06/2008,0000,7.60000,7.90000,7.60000,7.88000,278000
11/07/2008,0000,7.76000,7.98000,7.71000,7.98000,318000
11/10/2008,0000,8.00000,8.30000,8.00000,8.11000,473000
11/11/2008,0000,8.00000,8.30000,7.90000,8.30000,649000
11/27/2008,0000,8.09000,8.09000,7.80000,8.00000,329000
11/28/2008,0000,8.00000,8.05000,7.96000,7.99000,140000
12/01/2008,0000,7.99000,8.15000,7.80000,8.05000,242000
12/02/2008,0000,7.81000,7.98000,7.75000,7.85000,245000
12/03/2008,0000,7.85000,7.90000,7.75000,7.90000,77000
12/04/2008,0000,7.80000,7.87000,7.41000,7.80000,139000
12/05/2008,0000,7.50000,7.70000,7.50000,7.67000,55000
12/08/2008,0000,7.65000,7.79000,7.55000,7.79000,45000
12/09/2008,0000,7.88000,7.88000,7.68000,7.68000,27000
12/10/2008,0000,7.60000,7.85000,7.60000,7.85000,75000
12/11/2008,0000,7.85000,7.85000,7.80000,7.84000,63000
12/12/2008,0000,7.85000,7.88000,7.65000,7.78000,49000
12/15/2008,0000,7.90000,7.92000,7.79000,7.80000,28000
12/16/2008,0000,7.80000,7.88000,7.60000,7.69000,310000
12/17/2008,0000,7.79000,7.79000,7.57000,7.66000,128000
12/18/2008,0000,7.60000,7.64000,7.58000,7.60000,49000
12/19/2008,0000,7.60000,7.60000,7.10000,7.48000,229000
12/22/2008,0000,7.45000,7.52000,7.22000,7.45000,41000
12/23/2008,0000,7.30000,7.42000,7.29000,7.29000,19000
12/24/2008,0000,7.15000,7.20000,7.15000,7.20000,118000
12/25/2008,0000,7.11000,7.16000,7.00000,7.00000,172000
12/26/2008,0000,7.00000,7.14000,7.00000,7.00000,69000
12/29/2008,0000,7.00000,7.10000,7.00000,7.10000,41000
12/30/2008,0000,7.20000,7.20000,7.10000,7.10000,132000
12/31/2008,0000,7.12000,7.15000,7.10000,7.15000,60000
01/05/2009,0000,7.20000,7.40000,7.18000,7.39000,65000
01/06/2009,0000,7.40000,7.49000,7.35000,7.35000,50000
01/07/2009,0000,7.35000,7.40000,7.33000,7.40000,73000
01/08/2009,0000,7.31000,7.31000,7.15000,7.15000,29000
01/09/2009,0000,7.15000,7.29000,7.10000,7.12000,41000
01/12/2009,0000,7.08000,7.17000,7.00000,7.10000,79000
01/13/2009,0000,7.03000,7.12000,7.02000,7.12000,55000
01/14/2009,0000,7.10000,7.12000,7.04000,7.12000,37000
01/15/2009,0000,7.08000,7.10000,7.00000,7.06000,77000
01/16/2009,0000,7.09000,7.09000,6.77000,7.05000,91000
01/19/2009,0000,7.02000,7.02000,6.95000,7.01000,18000
01/20/2009,0000,6.95000,6.97000,6.81000,6.95000,42000
01/21/2009,0000,6.91000,6.99000,6.80000,6.99000,154000
02/03/2009,0000,6.98000,7.00000,6.82000,7.00000,402000
02/04/2009,0000,6.99000,6.99000,6.85000,6.88000,47000
02/05/2009,0000,6.80000,6.99000,6.80000,6.96000,35000
02/06/2009,0000,7.00000,7.00000,6.97000,6.97000,11000
02/09/2009,0000,6.97000,7.01000,6.97000,6.99000,12000
02/10/2009,0000,6.98000,6.99000,6.88000,6.99000,122000
02/11/2009,0000,6.95000,7.00000,6.95000,7.00000,141000
02/12/2009,0000,7.02000,7.02000,6.90000,6.99000,68000
02/13/2009,0000,6.90000,6.94000,6.81000,6.94000,113000
02/16/2009,0000,6.87000,6.89000,6.87000,6.88000,5000
02/17/2009,0000,6.88000,6.93000,6.81000,6.90000,40000
02/18/2009,0000,6.91000,6.94000,6.90000,6.94000,45000
02/19/2009,0000,6.84000,6.91000,6.77000,6.91000,36000
02/20/2009,0000,6.90000,6.90000,6.80000,6.82000,59000
02/23/2009,0000,6.88000,6.90000,6.88000,6.89000,51000
02/24/2009,0000,6.87000,6.87000,6.87000,6.87000,25000
02/25/2009,0000,6.95000,6.95000,6.94000,6.94000,2000
02/26/2009,0000,6.94000,6.94000,6.86000,6.89000,55000
02/27/2009,0000,6.85000,6.85000,6.75000,6.80000,39000
03/02/2009,0000,6.73000,6.73000,6.63000,6.63000,124000
03/03/2009,0000,6.62000,6.62000,6.50000,6.59000,62000
03/04/2009,0000,6.50000,6.98000,6.50000,6.88000,104000
03/05/2009,0000,6.85000,6.85000,6.68000,6.81000,89000
03/06/2009,0000,6.69000,6.71000,6.69000,6.71000,63000
03/09/2009,0000,6.80000,6.80000,6.71000,6.71000,28000
03/10/2009,0000,6.75000,6.94000,6.73000,6.84000,45000
03/11/2009,0000,6.94000,7.00000,6.86000,6.99000,165000
03/12/2009,0000,7.00000,7.02000,6.76000,6.90000,67000
03/13/2009,0000,6.98000,7.10000,6.90000,6.92000,165000
03/16/2009,0000,6.97000,7.37000,6.97000,7.37000,178000
03/17/2009,0000,7.40000,7.40000,7.25000,7.29000,81000
03/18/2009,0000,7.21000,7.40000,7.21000,7.39000,75000
03/19/2009,0000,7.24000,7.50000,7.23000,7.50000,87000
03/20/2009,0000,7.27000,7.35000,7.27000,7.30000,36000
03/23/2009,0000,7.80000,7.80000,7.42000,7.45000,128000
03/24/2009,0000,7.60000,7.75000,7.51000,7.51000,137000
03/25/2009,0000,7.51000,8.00000,7.50000,7.75000,252000
03/26/2009,0000,7.52000,7.89000,7.52000,7.62000,99000
03/27/2009,0000,7.70000,7.78000,7.62000,7.71000,128000
03/30/2009,0000,7.70000,7.70000,7.42000,7.45000,146000
03/31/2009,0000,7.21000,7.42000,7.21000,7.42000,106000
04/01/2009,0000,7.22000,7.79000,7.22000,7.79000,232000
04/02/2009,0000,7.56000,7.75000,7.56000,7.75000,319000
04/03/2009,0000,7.80000,7.90000,7.76000,7.82000,323000
04/06/2009,0000,7.82000,7.90000,7.81000,7.81000,143000
04/07/2009,0000,7.82000,7.85000,7.80000,7.84000,159000
04/08/2009,0000,7.70000,7.89000,7.61000,7.74000,154000
04/09/2009,0000,7.76000,7.88000,7.66000,7.74000,447000
04/10/2009,0000,7.80000,8.24000,7.78000,8.23000,965000
04/13/2009,0000,8.23000,8.80000,8.20000,8.80000,1448000
04/14/2009,0000,9.00000,9.33000,8.80000,8.95000,768000
04/15/2009,0000,8.95000,9.04000,8.76000,8.89000,157000
04/16/2009,0000,8.98000,9.08000,8.62000,8.90000,208000
04/17/2009,0000,9.00000,9.00000,8.28000,8.28000,1096000
04/20/2009,0000,8.28000,8.36000,8.00000,8.06000,152000
04/21/2009,0000,8.00000,8.08000,7.91000,8.08000,168000
04/22/2009,0000,8.13000,8.19000,8.06000,8.17000,120000
04/23/2009,0000,8.19000,8.19000,7.97000,8.05000,202000
04/24/2009,0000,8.00000,8.13000,7.93000,8.00000,227000
04/27/2009,0000,8.00000,8.08000,7.85000,7.85000,175000
04/28/2009,0000,7.85000,7.94000,7.70000,7.76000,96000
04/29/2009,0000,7.79000,7.83000,7.60000,7.70000,39000
04/30/2009,0000,7.78000,8.14000,7.78000,8.06000,146000
05/04/2009,0000,8.20000,8.40000,8.13000,8.40000,412000
05/05/2009,0000,8.46000,8.49000,8.02000,8.32000,253000
05/06/2009,0000,8.10000,8.30000,8.02000,8.17000,361000
05/07/2009,0000,8.20000,8.38000,8.15000,8.27000,382000
05/08/2009,0000,8.27000,8.27000,8.17000,8.27000,185000
05/11/2009,0000,8.30000,8.32000,8.16000,8.29000,330000
05/12/2009,0000,8.20000,8.20000,8.13000,8.15000,91000
05/13/2009,0000,8.20000,8.21000,8.15000,8.16000,82000
05/14/2009,0000,8.15000,8.15000,7.90000,8.00000,235000
05/15/2009,0000,8.01000,8.15000,8.01000,8.09000,99000
05/18/2009,0000,8.00000,8.13000,7.91000,8.10000,94000
05/19/2009,0000,8.10000,8.23000,8.08000,8.10000,440000
05/20/2009,0000,8.20000,8.20000,8.00000,8.10000,246000
05/21/2009,0000,8.20000,8.21000,8.10000,8.15000,280000
05/22/2009,0000,8.72000,8.72000,8.72000,8.72000,786000
05/25/2009,0000,9.20000,9.25000,9.03000,9.16000,1557000
05/26/2009,0000,9.16000,9.16000,8.75000,8.83000,491000
05/27/2009,0000,8.85000,9.14000,8.85000,9.06000,403000
06/01/2009,0000,9.10000,9.14000,8.87000,8.98000,368000
06/02/2009,0000,9.02000,9.05000,8.95000,8.97000,393000
06/03/2009,0000,9.00000,9.00000,8.64000,8.69000,261000
06/04/2009,0000,8.50000,8.66000,8.50000,8.53000,197000
06/05/2009,0000,8.50000,8.59000,8.50000,8.53000,213000
06/08/2009,0000,8.58000,8.58000,8.41000,8.41000,164000
06/09/2009,0000,8.40000,8.56000,8.22000,8.22000,212000
06/10/2009,0000,8.23000,8.38000,8.15000,8.22000,91000
06/11/2009,0000,8.20000,8.22000,8.06000,8.22000,129000
06/12/2009,0000,8.30000,8.30000,8.16000,8.17000,187000
06/15/2009,0000,8.25000,8.25000,7.80000,7.98000,250000
06/16/2009,0000,7.84000,8.03000,7.83000,8.03000,84000
06/17/2009,0000,8.08000,8.08000,7.97000,8.05000,54000
06/18/2009,0000,7.96000,7.99000,7.80000,7.98000,108000
06/19/2009,0000,7.91000,7.99000,7.88000,7.97000,63000
06/22/2009,0000,7.95000,8.05000,7.92000,8.02000,95000
06/23/2009,0000,7.85000,7.99000,7.85000,7.86000,145000
06/24/2009,0000,7.90000,8.07000,7.85000,8.04000,31000
06/25/2009,0000,8.03000,8.05000,7.98000,8.03000,93000
06/26/2009,0000,8.03000,8.05000,7.90000,7.90000,116000
06/29/2009,0000,7.91000,8.06000,7.91000,8.03000,28000
06/30/2009,0000,8.02000,8.03000,7.95000,8.03000,163000
07/01/2009,0000,8.02000,8.14000,7.93000,8.10000,107000
07/02/2009,0000,8.00000,8.14000,8.00000,8.14000,172000
07/03/2009,0000,8.04000,8.13000,8.00000,8.13000,119000
07/06/2009,0000,8.13000,8.13000,8.00000,8.01000,183000
07/07/2009,0000,8.05000,8.10000,8.02000,8.09000,200000
07/08/2009,0000,8.08000,8.08000,8.01000,8.01000,65000
07/09/2009,0000,8.01000,8.06000,8.01000,8.04000,257000
07/10/2009,0000,8.05000,8.10000,8.05000,8.06000,56000
07/13/2009,0000,8.06000,8.06000,7.87000,7.87000,242000
07/14/2009,0000,7.88000,7.97000,7.88000,7.94000,107000
07/15/2009,0000,8.03000,8.04000,7.98000,8.00000,277000
07/16/2009,0000,8.01000,8.10000,8.01000,8.07000,112000
07/17/2009,0000,8.08000,8.08000,8.00000,8.00000,67000
07/20/2009,0000,8.01000,8.05000,7.90000,8.03000,281000
07/21/2009,0000,8.03000,8.05000,8.03000,8.05000,274000
07/22/2009,0000,8.04000,8.10000,8.01000,8.06000,500000
07/23/2009,0000,8.08000,8.09000,8.05000,8.09000,265000
07/24/2009,0000,8.09000,8.20000,8.09000,8.13000,601000
07/27/2009,0000,8.19000,8.19000,8.11000,8.17000,161000
07/28/2009,0000,8.02000,8.34000,8.02000,8.30000,615000
07/29/2009,0000,8.30000,8.31000,8.21000,8.29000,215000
07/30/2009,0000,8.21000,8.37000,8.21000,8.37000,172000
07/31/2009,0000,8.30000,8.40000,8.27000,8.35000,424000
08/03/2009,0000,8.30000,8.60000,8.21000,8.48000,175000
08/04/2009,0000,8.54000,8.54000,8.40000,8.48000,396000
08/05/2009,0000,8.48000,8.48000,8.35000,8.37000,207000
08/06/2009,0000,8.35000,8.37000,8.15000,8.34000,112000
08/10/2009,0000,8.34000,8.34000,8.20000,8.24000,156000
08/11/2009,0000,8.24000,8.29000,8.16000,8.29000,51000
08/12/2009,0000,8.30000,8.66000,8.20000,8.66000,146000
08/13/2009,0000,8.64000,8.78000,8.43000,8.78000,175000
08/14/2009,0000,8.71000,8.77000,8.50000,8.52000,232000
08/17/2009,0000,8.52000,8.70000,8.41000,8.70000,361000
08/18/2009,0000,8.68000,8.68000,8.44000,8.63000,284000
08/19/2009,0000,8.53000,8.63000,8.45000,8.63000,412000
08/20/2009,0000,8.62000,8.62000,8.28000,8.55000,294000
08/21/2009,0000,8.54000,8.54000,8.41000,8.51000,97000
08/24/2009,0000,8.51000,8.55000,8.46000,8.49000,115000
08/25/2009,0000,8.40000,8.44000,8.36000,8.44000,196000
08/26/2009,0000,8.36000,8.59000,8.25000,8.59000,239000
08/27/2009,0000,8.57000,8.65000,8.36000,8.65000,360000
08/28/2009,0000,8.61000,8.65000,8.47000,8.54000,243000
08/31/2009,0000,8.42000,8.45000,8.31000,8.45000,85000
09/01/2009,0000,8.33000,8.40000,8.32000,8.36000,109000
09/02/2009,0000,8.36000,8.36000,8.28000,8.31000,109000
09/03/2009,0000,8.39000,8.41000,8.32000,8.36000,100000
09/04/2009,0000,8.42000,8.42000,8.34000,8.35000,102000
09/07/2009,0000,8.37000,8.50000,7.92000,8.16000,487000
09/08/2009,0000,8.11000,8.28000,8.10000,8.27000,260000
09/09/2009,0000,8.30000,8.42000,8.06000,8.06000,400000
09/10/2009,0000,8.26000,8.37000,8.22000,8.27000,321000
09/11/2009,0000,8.30000,8.34000,8.28000,8.28000,129000
09/14/2009,0000,8.28000,8.29000,8.23000,8.29000,12000
09/15/2009,0000,8.29000,8.34000,8.22000,8.27000,172000
09/16/2009,0000,8.35000,8.35000,8.27000,8.34000,139000
09/17/2009,0000,8.34000,8.40000,8.32000,8.37000,217000
09/18/2009,0000,8.30000,8.38000,8.30000,8.33000,28000
09/21/2009,0000,8.35000,8.39000,8.28000,8.39000,176000
09/22/2009,0000,8.39000,8.49000,8.33000,8.48000,359000
09/23/2009,0000,8.48000,8.48000,8.31000,8.39000,295000
09/24/2009,0000,8.28000,8.42000,8.28000,8.40000,155000
09/25/2009,0000,8.20000,8.40000,8.20000,8.39000,84000
09/28/2009,0000,8.42000,8.44000,8.30000,8.38000,197000
09/29/2009,0000,8.42000,8.42000,8.38000,8.39000,141000
09/30/2009,0000,8.42000,8.49000,8.40000,8.40000,138000
10/01/2009,0000,8.41000,8.54000,8.41000,8.51000,316000
10/02/2009,0000,8.41000,8.47000,8.39000,8.42000,85000
10/05/2009,0000,8.36000,8.46000,8.36000,8.43000,38000
10/06/2009,0000,8.44000,8.51000,8.43000,8.48000,250000
10/07/2009,0000,8.50000,8.58000,8.50000,8.51000,168000
10/08/2009,0000,8.47000,8.55000,8.47000,8.48000,165000
10/09/2009,0000,8.48000,8.58000,8.48000,8.58000,400000
10/12/2009,0000,8.59000,8.88000,8.59000,8.79000,547000
10/13/2009,0000,8.78000,9.05000,8.71000,9.00000,882000
10/14/2009,0000,9.00000,9.10000,8.81000,9.10000,592000
10/15/2009,0000,9.25000,9.34000,9.11000,9.18000,609000
10/16/2009,0000,9.30000,9.30000,8.91000,9.10000,360000
10/19/2009,0000,8.91000,9.10000,8.83000,9.10000,529000
10/20/2009,0000,9.00000,9.09000,8.90000,9.00000,225000
10/21/2009,0000,8.98000,9.03000,8.87000,8.98000,237000
10/22/2009,0000,8.98000,8.98000,8.85000,8.89000,177000
10/23/2009,0000,8.91000,8.99000,8.91000,8.94000,135000
10/26/2009,0000,8.95000,9.09000,8.94000,9.04000,202000
10/27/2009,0000,9.00000,9.03000,8.88000,8.95000,234000
10/28/2009,0000,8.90000,9.00000,8.88000,8.88000,122000
10/29/2009,0000,8.80000,8.80000,8.50000,8.68000,278000
10/30/2009,0000,8.70000,8.70000,8.50000,8.56000,172000
11/02/2009,0000,8.53000,8.56000,8.41000,8.53000,102000
11/03/2009,0000,8.55000,8.59000,8.49000,8.59000,172000
11/04/2009,0000,8.59000,8.71000,8.59000,8.71000,358000
11/05/2009,0000,8.71000,8.71000,8.64000,8.71000,247000
11/06/2009,0000,8.75000,8.84000,8.75000,8.80000,278000
11/09/2009,0000,8.88000,9.00000,8.73000,8.73000,415000
11/10/2009,0000,8.80000,8.87000,8.80000,8.80000,217000
11/11/2009,0000,8.81000,8.84000,8.70000,8.81000,390000
11/12/2009,0000,8.85000,8.90000,8.71000,8.89000,237000
11/13/2009,0000,8.80000,8.95000,8.72000,8.89000,185000
11/16/2009,0000,9.00000,9.07000,8.90000,9.00000,620000
11/17/2009,0000,9.10000,9.10000,8.95000,9.00000,418000
11/18/2009,0000,9.00000,9.09000,8.96000,9.04000,297000
11/19/2009,0000,9.00000,9.00000,8.76000,8.92000,363000
11/20/2009,0000,8.90000,8.90000,8.76000,8.87000,280000
11/23/2009,0000,8.86000,8.87000,8.80000,8.87000,65000
11/24/2009,0000,8.87000,8.91000,8.75000,8.87000,144000
11/25/2009,0000,8.86000,8.91000,8.80000,8.89000,48000
11/26/2009,0000,8.92000,9.10000,8.90000,8.95000,697000
11/27/2009,0000,8.92000,8.93000,8.76000,8.79000,222000
11/30/2009,0000,8.78000,8.88000,8.75000,8.84000,289000
12/01/2009,0000,8.78000,8.84000,8.73000,8.79000,113000
12/02/2009,0000,8.75000,8.91000,8.71000,8.81000,415000
12/03/2009,0000,8.81000,8.82000,8.77000,8.80000,158000
12/04/2009,0000,8.80000,8.84000,8.75000,8.84000,178000
12/07/2009,0000,8.84000,8.95000,8.80000,8.91000,350000
12/08/2009,0000,8.95000,8.95000,8.84000,8.89000,239000
12/09/2009,0000,8.82000,8.94000,8.82000,8.91000,269000
12/11/2009,0000,8.82000,8.94000,8.82000,8.93000,230000
12/14/2009,0000,8.94000,8.94000,8.88000,8.92000,487000
12/15/2009,0000,8.92000,9.17000,8.92000,9.01000,636000
12/16/2009,0000,9.01000,9.06000,8.92000,8.96000,421000
12/17/2009,0000,9.00000,9.06000,8.92000,8.93000,205000
12/18/2009,0000,8.92000,8.98000,8.88000,8.90000,350000
12/21/2009,0000,8.93000,9.06000,8.91000,9.03000,546000
12/22/2009,0000,9.07000,9.24000,9.05000,9.22000,778000
12/23/2009,0000,9.25000,9.79000,9.25000,9.45000,2264000
12/25/2009,0000,9.99000,9.99000,9.80000,9.85000,1069000
04/02/2007,0000,9.89000,10.05000,9.89000,10.05000,118000
04/03/2007,0000,10.00000,10.05000,9.99000,10.00000,194000
04/04/2007,0000,10.05000,10.10000,10.00000,10.00000,248000
04/09/2007,0000,10.05000,10.25000,10.00000,10.10000,367000
04/10/2007,0000,10.15000,10.15000,10.05000,10.10000,228000
04/11/2007,0000,10.10000,10.15000,10.05000,10.05000,272000
04/12/2007,0000,10.10000,10.10000,10.00000,10.10000,286000
04/13/2007,0000,10.10000,10.15000,10.05000,10.15000,304000
04/16/2007,0000,10.40000,10.50000,10.35000,10.40000,1439000
04/17/2007,0000,10.45000,10.65000,10.40000,10.45000,2062000
04/18/2007,0000,10.55000,10.55000,10.35000,10.45000,648000
04/19/2007,0000,10.45000,10.45000,10.20000,10.25000,350000
04/20/2007,0000,10.25000,10.30000,10.20000,10.20000,268000
04/23/2007,0000,10.40000,10.40000,10.20000,10.20000,315000
04/24/2007,0000,10.25000,10.30000,10.20000,10.30000,792000
04/25/2007,0000,10.35000,10.35000,10.20000,10.25000,204000
04/26/2007,0000,10.30000,10.40000,10.25000,10.25000,213000
04/27/2007,0000,10.40000,10.65000,10.40000,10.50000,1936000
04/30/2007,0000,10.50000,10.55000,10.35000,10.40000,936000
05/02/2007,0000,10.55000,10.75000,10.50000,10.60000,1606000
05/03/2007,0000,10.70000,10.80000,10.35000,10.45000,1617000
05/04/2007,0000,10.55000,10.65000,10.55000,10.65000,875000
05/07/2007,0000,10.70000,10.70000,10.55000,10.55000,551000
05/08/2007,0000,10.60000,10.65000,10.55000,10.60000,693000
05/09/2007,0000,10.65000,10.65000,10.55000,10.55000,669000
05/10/2007,0000,10.65000,10.65000,10.55000,10.60000,752000
05/11/2007,0000,10.60000,10.60000,10.50000,10.60000,350000
05/14/2007,0000,10.65000,10.65000,10.50000,10.50000,286000
05/15/2007,0000,10.50000,10.50000,10.40000,10.45000,498000
05/16/2007,0000,10.45000,10.55000,10.45000,10.50000,270000
05/17/2007,0000,10.50000,10.55000,10.45000,10.50000,783000
05/18/2007,0000,10.50000,10.55000,10.40000,10.55000,887000
05/21/2007,0000,10.55000,10.75000,10.55000,10.75000,2438000
05/22/2007,0000,10.75000,10.80000,10.65000,10.65000,1125000
05/23/2007,0000,10.70000,10.70000,10.55000,10.60000,1202000
05/24/2007,0000,10.65000,10.65000,10.55000,10.60000,302000
05/25/2007,0000,10.55000,10.75000,10.55000,10.70000,1899000
05/28/2007,0000,10.75000,10.95000,10.70000,10.75000,2495000
05/29/2007,0000,10.75000,10.85000,10.70000,10.70000,1066000
05/30/2007,0000,10.70000,10.70000,10.60000,10.60000,705000
05/31/2007,0000,10.60000,10.65000,10.60000,10.60000,542000
06/01/2007,0000,10.65000,10.80000,10.65000,10.70000,1271000
06/04/2007,0000,10.80000,10.85000,10.70000,10.75000,1280000
06/05/2007,0000,10.75000,10.80000,10.75000,10.80000,1290000
06/06/2007,0000,10.85000,10.85000,10.75000,10.75000,1189000
06/07/2007,0000,10.75000,10.80000,10.70000,10.75000,406000
06/08/2007,0000,10.75000,10.90000,10.75000,10.80000,1181000
06/11/2007,0000,10.80000,10.90000,10.80000,10.80000,2039000
06/12/2007,0000,10.80000,11.00000,10.80000,10.95000,1886000
06/13/2007,0000,10.95000,11.10000,10.90000,11.00000,2036000
06/14/2007,0000,11.05000,11.25000,11.05000,11.10000,2102000
06/15/2007,0000,11.20000,11.30000,11.05000,11.10000,1843000
06/20/2007,0000,11.20000,11.30000,11.10000,11.15000,1607000
06/21/2007,0000,11.15000,11.25000,11.15000,11.20000,1305000
06/22/2007,0000,11.20000,11.30000,11.15000,11.30000,1084000
06/25/2007,0000,11.80000,12.05000,11.70000,11.90000,3754000
06/26/2007,0000,11.90000,12.20000,11.75000,11.95000,3129000
06/27/2007,0000,12.20000,12.40000,12.05000,12.35000,3438000
06/28/2007,0000,12.35000,12.40000,12.15000,12.30000,2148000
06/29/2007,0000,12.40000,12.40000,12.20000,12.30000,1605000
07/02/2007,0000,12.30000,12.40000,12.20000,12.30000,1880000
07/03/2007,0000,12.35000,12.45000,12.35000,12.40000,3162000
07/04/2007,0000,12.45000,12.55000,12.40000,12.50000,2896000
07/05/2007,0000,12.55000,13.05000,12.55000,12.90000,6985000
07/06/2007,0000,12.15000,12.40000,12.15000,12.25000,7792000
07/09/2007,0000,12.35000,12.40000,12.25000,12.30000,2788000
07/10/2007,0000,12.40000,12.50000,12.15000,12.20000,2652000
07/11/2007,0000,12.20000,12.25000,11.80000,11.80000,3901000
07/12/2007,0000,11.90000,12.15000,11.90000,12.10000,2329000
07/13/2007,0000,12.20000,12.45000,12.20000,12.30000,2518000
07/16/2007,0000,12.50000,12.80000,12.30000,12.50000,3064000
07/17/2007,0000,12.70000,12.90000,12.65000,12.80000,2263000
07/18/2007,0000,12.85000,13.60000,12.75000,13.50000,6993000
07/19/2007,0000,13.60000,14.40000,13.50000,14.20000,29197000
07/20/2007,0000,14.20000,14.20000,13.35000,13.45000,6908000
07/23/2007,0000,13.35000,13.45000,13.00000,13.45000,4034000
07/24/2007,0000,13.60000,13.70000,13.20000,13.20000,5083000
07/25/2007,0000,13.00000,13.30000,12.95000,13.10000,3180000
07/26/2007,0000,13.00000,13.35000,12.80000,12.90000,3982000
07/27/2007,0000,12.70000,12.90000,12.50000,12.50000,3087000
07/30/2007,0000,12.50000,12.60000,12.30000,12.35000,2095000
07/31/2007,0000,12.50000,12.70000,12.35000,12.45000,4502000
08/01/2007,0000,12.40000,12.60000,12.10000,12.35000,2897000
08/02/2007,0000,12.45000,12.50000,12.00000,12.40000,2538000
08/03/2007,0000,12.50000,12.75000,12.40000,12.40000,2057000
08/06/2007,0000,12.30000,12.40000,12.20000,12.35000,866000
08/07/2007,0000,12.40000,12.50000,12.20000,12.25000,947000
08/08/2007,0000,12.25000,12.40000,12.20000,12.40000,887000
08/09/2007,0000,12.60000,12.90000,12.45000,12.75000,2417000
08/10/2007,0000,12.35000,12.80000,12.35000,12.70000,2414000
08/13/2007,0000,12.60000,12.90000,12.60000,12.75000,939000
08/14/2007,0000,12.80000,13.30000,12.80000,13.05000,2304000
08/15/2007,0000,13.00000,13.40000,12.90000,13.00000,3099000
08/16/2007,0000,12.80000,13.10000,12.25000,12.30000,2350000
08/17/2007,0000,12.30000,12.50000,11.45000,12.50000,2416000
08/20/2007,0000,12.60000,12.90000,12.40000,12.70000,1288000
08/21/2007,0000,12.70000,12.80000,12.40000,12.60000,1297000
08/22/2007,0000,12.55000,12.75000,12.40000,12.60000,473000
08/23/2007,0000,12.60000,12.80000,12.50000,12.60000,965000
08/24/2007,0000,12.60000,12.60000,12.25000,12.40000,1164000
08/27/2007,0000,12.45000,12.60000,12.35000,12.50000,599000
08/28/2007,0000,12.60000,12.60000,12.30000,12.40000,561000
08/29/2007,0000,12.20000,12.20000,12.00000,12.05000,737000
08/30/2007,0000,12.30000,12.35000,12.10000,12.30000,732000
08/31/2007,0000,12.30000,12.40000,12.15000,12.35000,1123000
09/03/2007,0000,12.50000,12.65000,12.40000,12.50000,1069000
09/04/2007,0000,12.60000,12.60000,12.20000,12.50000,705000
09/05/2007,0000,12.50000,12.50000,12.15000,12.25000,1301000
09/06/2007,0000,12.30000,12.30000,12.00000,12.15000,1007000
09/07/2007,0000,12.30000,12.30000,12.00000,12.05000,545000
09/10/2007,0000,12.00000,12.25000,11.80000,11.90000,426000
09/11/2007,0000,12.10000,12.15000,11.95000,12.10000,542000
09/12/2007,0000,12.25000,12.25000,12.00000,12.10000,622000
09/13/2007,0000,12.00000,12.10000,11.90000,12.00000,960000
09/14/2007,0000,12.00000,12.00000,11.90000,12.00000,478000
09/17/2007,0000,12.00000,12.05000,11.85000,11.95000,661000
09/19/2007,0000,12.10000,12.10000,11.80000,11.90000,756000
09/20/2007,0000,11.90000,12.00000,11.80000,11.90000,397000
09/21/2007,0000,11.85000,11.95000,11.80000,11.95000,1302000
09/26/2007,0000,12.00000,12.10000,11.85000,12.10000,1045000
09/27/2007,0000,12.10000,12.20000,11.90000,11.95000,920000
09/28/2007,0000,12.00000,12.00000,11.85000,12.00000,1589000
10/01/2007,0000,12.00000,12.40000,11.90000,12.40000,3249000
10/02/2007,0000,12.45000,12.65000,12.30000,12.40000,2032000
10/03/2007,0000,12.60000,12.70000,12.35000,12.40000,1627000
10/04/2007,0000,12.30000,12.50000,12.30000,12.40000,702000
10/05/2007,0000,12.40000,12.50000,12.25000,12.40000,979000
10/08/2007,0000,12.40000,12.45000,12.30000,12.45000,587000
10/09/2007,0000,12.35000,12.40000,12.30000,12.35000,780000
10/11/2007,0000,12.35000,12.45000,12.30000,12.40000,683000
10/12/2007,0000,12.40000,12.50000,12.30000,12.30000,1253000
10/15/2007,0000,12.40000,12.45000,12.25000,12.35000,385000
10/16/2007,0000,12.30000,12.35000,12.20000,12.30000,671000
10/17/2007,0000,12.30000,12.35000,12.15000,12.30000,1292000
10/18/2007,0000,12.30000,12.30000,12.20000,12.30000,1546000
10/19/2007,0000,12.30000,12.35000,12.20000,12.30000,536000
10/22/2007,0000,12.10000,12.20000,12.00000,12.10000,511000
10/23/2007,0000,12.15000,12.15000,12.05000,12.10000,491000
10/24/2007,0000,12.20000,12.20000,12.10000,12.10000,393000
10/25/2007,0000,12.00000,12.35000,12.00000,12.30000,710000
10/26/2007,0000,12.30000,12.35000,12.25000,12.30000,408000
10/29/2007,0000,12.30000,12.45000,12.25000,12.40000,765000
10/30/2007,0000,12.40000,12.45000,12.25000,12.30000,528000
10/31/2007,0000,12.40000,12.70000,12.40000,12.55000,2249000
11/01/2007,0000,12.70000,12.70000,12.40000,12.55000,585000
11/02/2007,0000,12.50000,12.60000,12.30000,12.45000,1057000
11/05/2007,0000,12.40000,12.45000,12.30000,12.45000,423000
11/06/2007,0000,12.45000,12.45000,12.30000,12.30000,431000
11/07/2007,0000,12.30000,12.40000,12.20000,12.20000,767000
11/08/2007,0000,12.20000,12.25000,11.80000,11.95000,945000
11/09/2007,0000,12.00000,12.05000,11.75000,12.00000,741000
11/12/2007,0000,12.00000,12.00000,11.85000,12.00000,638000
11/13/2007,0000,12.00000,12.20000,11.90000,12.00000,847000
11/14/2007,0000,12.20000,12.25000,12.05000,12.15000,860000
11/15/2007,0000,12.15000,12.15000,12.05000,12.10000,228000
11/16/2007,0000,12.10000,12.15000,12.00000,12.05000,358000
11/19/2007,0000,12.05000,12.15000,12.00000,12.05000,149000
11/20/2007,0000,12.00000,12.00000,11.90000,12.00000,318000
11/21/2007,0000,12.00000,12.15000,11.95000,11.95000,443000
11/22/2007,0000,12.10000,12.20000,12.05000,12.15000,1187000
11/23/2007,0000,12.15000,12.20000,12.05000,12.10000,426000
11/26/2007,0000,12.10000,12.10000,11.95000,12.10000,474000
11/27/2007,0000,12.05000,12.05000,11.70000,11.95000,1086000
11/28/2007,0000,11.95000,12.00000,11.80000,11.90000,613000
11/29/2007,0000,11.95000,12.00000,11.90000,12.00000,331000
11/30/2007,0000,12.00000,12.00000,11.90000,12.00000,421000
12/03/2007,0000,12.00000,12.05000,11.90000,11.95000,377000
12/04/2007,0000,12.00000,12.10000,11.90000,12.00000,253000
12/05/2007,0000,12.00000,12.00000,11.95000,11.95000,286000
12/06/2007,0000,12.00000,12.10000,11.95000,11.95000,398000
12/07/2007,0000,12.05000,12.15000,12.00000,12.00000,234000
12/10/2007,0000,12.00000,12.10000,12.00000,12.05000,314000
12/11/2007,0000,12.05000,12.10000,12.00000,12.00000,405000
12/12/2007,0000,12.00000,12.00000,11.90000,11.95000,473000
12/13/2007,0000,12.00000,12.05000,11.90000,11.90000,453000
12/14/2007,0000,11.90000,11.95000,11.80000,11.90000,1046000
12/17/2007,0000,11.80000,11.85000,11.65000,11.65000,607000
12/18/2007,0000,11.10000,11.40000,11.00000,11.25000,527000
12/19/2007,0000,11.40000,11.70000,11.40000,11.65000,217000
12/20/2007,0000,11.70000,11.70000,11.55000,11.55000,448000
12/21/2007,0000,11.55000,11.60000,11.25000,11.55000,666000
12/24/2007,0000,11.60000,11.75000,11.60000,11.65000,397000
12/25/2007,0000,11.65000,11.75000,11.65000,11.65000,494000
12/26/2007,0000,11.60000,11.70000,11.60000,11.65000,418000
12/27/2007,0000,11.70000,11.75000,11.65000,11.70000,831000
12/28/2007,0000,11.70000,11.75000,11.65000,11.75000,619000
12/31/2007,0000,11.80000,11.90000,11.70000,11.80000,432000
01/02/2008,0000,11.85000,11.95000,11.80000,11.85000,322000
01/03/2008,0000,11.75000,11.95000,11.65000,11.90000,544000
01/04/2008,0000,11.90000,11.95000,11.85000,11.95000,632000
01/07/2008,0000,11.90000,11.90000,11.70000,11.75000,620000
01/08/2008,0000,11.75000,11.90000,11.75000,11.80000,736000
01/09/2008,0000,11.60000,11.90000,11.60000,11.80000,728000
01/10/2008,0000,11.85000,11.90000,11.75000,11.80000,478000
01/11/2008,0000,11.70000,11.90000,11.70000,11.80000,499000
01/14/2008,0000,11.85000,11.95000,11.80000,11.95000,810000
01/15/2008,0000,11.95000,12.10000,11.95000,12.00000,1258000
01/16/2008,0000,11.95000,12.00000,11.80000,11.80000,595000
01/17/2008,0000,11.85000,11.95000,11.80000,11.85000,455000
01/18/2008,0000,11.80000,11.90000,11.70000,11.85000,490000
01/21/2008,0000,11.85000,11.95000,11.85000,11.85000,419000
01/22/2008,0000,11.70000,11.70000,11.10000,11.20000,632000
01/23/2008,0000,11.50000,11.55000,11.20000,11.40000,462000
01/24/2008,0000,11.60000,11.60000,11.20000,11.20000,317000
01/25/2008,0000,11.40000,11.50000,11.40000,11.45000,269000
01/28/2008,0000,11.30000,11.40000,11.20000,11.20000,227000
01/29/2008,0000,11.25000,11.35000,11.20000,11.25000,287000
01/30/2008,0000,11.25000,11.35000,11.20000,11.35000,287000
01/31/2008,0000,11.30000,11.30000,11.20000,11.20000,696000
02/01/2008,0000,11.30000,11.35000,11.25000,11.30000,193000
02/12/2008,0000,11.30000,11.30000,11.10000,11.20000,193000
02/13/2008,0000,11.20000,11.30000,11.20000,11.25000,157000
02/14/2008,0000,11.35000,11.35000,11.25000,11.35000,320000
02/15/2008,0000,11.35000,11.40000,11.30000,11.35000,141000
02/18/2008,0000,11.35000,11.40000,11.25000,11.35000,216000
02/19/2008,0000,11.35000,11.50000,11.30000,11.40000,488000
02/20/2008,0000,11.50000,11.55000,11.40000,11.40000,447000
02/21/2008,0000,11.45000,11.55000,11.35000,11.50000,246000
02/22/2008,0000,11.35000,11.55000,11.35000,11.55000,249000
02/25/2008,0000,11.55000,11.80000,11.55000,11.75000,634000
02/26/2008,0000,11.75000,11.85000,11.60000,11.80000,753000
02/27/2008,0000,11.80000,11.85000,11.75000,11.85000,377000
02/29/2008,0000,11.80000,11.95000,11.75000,11.95000,355000
03/03/2008,0000,11.90000,11.95000,11.75000,11.95000,336000
03/04/2008,0000,11.80000,12.10000,11.80000,12.00000,774000
03/05/2008,0000,12.00000,12.05000,11.90000,12.00000,663000
03/06/2008,0000,12.00000,12.25000,11.90000,12.10000,749000
03/07/2008,0000,12.00000,12.05000,11.85000,12.00000,345000
03/10/2008,0000,12.00000,12.00000,11.65000,11.70000,563000
03/11/2008,0000,11.65000,11.90000,11.60000,11.75000,436000
03/12/2008,0000,11.90000,11.95000,11.65000,11.80000,433000
03/13/2008,0000,11.75000,11.80000,11.60000,11.70000,212000
03/14/2008,0000,11.70000,11.70000,11.60000,11.70000,225000
03/17/2008,0000,11.65000,11.65000,11.45000,11.65000,209000
03/18/2008,0000,11.50000,11.70000,11.50000,11.70000,71000
03/19/2008,0000,11.70000,11.80000,11.70000,11.80000,113000
03/20/2008,0000,11.80000,11.95000,11.70000,11.85000,377000
03/21/2008,0000,11.75000,11.90000,11.75000,11.85000,379000
03/24/2008,0000,12.35000,12.35000,11.95000,12.10000,1607000
03/25/2008,0000,12.20000,12.30000,12.05000,12.10000,759000
03/26/2008,0000,12.15000,12.15000,12.05000,12.05000,335000
03/27/2008,0000,12.05000,12.10000,11.90000,12.05000,207000
03/28/2008,0000,12.05000,12.10000,12.00000,12.05000,258000
03/31/2008,0000,12.05000,12.10000,11.95000,12.05000,243000
04/01/2008,0000,12.05000,12.05000,11.95000,11.95000,266000
04/02/2008,0000,12.00000,12.00000,11.80000,11.95000,198000
04/03/2008,0000,11.90000,12.00000,11.85000,11.85000,76000
04/07/2008,0000,12.00000,12.00000,11.75000,11.80000,882000
04/08/2008,0000,11.80000,11.95000,11.75000,11.90000,283000
04/09/2008,0000,11.90000,11.95000,11.75000,11.75000,341000
04/10/2008,0000,11.85000,12.05000,11.80000,11.95000,405000
04/11/2008,0000,11.90000,12.05000,11.80000,11.95000,420000
04/14/2008,0000,11.95000,12.10000,11.85000,12.05000,450000
04/15/2008,0000,12.05000,12.10000,12.00000,12.05000,402000
04/16/2008,0000,12.10000,12.50000,12.10000,12.35000,2104000
04/17/2008,0000,12.55000,12.70000,12.50000,12.60000,1249000
04/18/2008,0000,12.50000,12.60000,12.50000,12.60000,437000
04/21/2008,0000,12.60000,13.30000,12.60000,12.85000,1408000
04/22/2008,0000,13.20000,13.20000,12.80000,12.85000,1205000
04/23/2008,0000,13.10000,13.15000,12.95000,12.95000,3383000
04/24/2008,0000,13.00000,13.05000,12.80000,12.80000,940000
04/25/2008,0000,12.85000,13.00000,12.70000,12.85000,1240000
04/28/2008,0000,12.85000,13.05000,12.85000,12.95000,1074000
04/29/2008,0000,12.95000,12.95000,12.85000,12.85000,465000
04/30/2008,0000,12.85000,12.95000,12.75000,12.85000,541000
05/02/2008,0000,12.90000,13.05000,12.85000,12.95000,904000
05/05/2008,0000,12.95000,13.20000,12.95000,13.15000,1188000
05/06/2008,0000,13.20000,13.20000,13.00000,13.10000,454000
05/07/2008,0000,13.10000,13.10000,13.00000,13.10000,599000
05/08/2008,0000,13.10000,13.25000,13.00000,13.05000,1415000
05/09/2008,0000,13.05000,13.20000,13.05000,13.05000,556000
05/12/2008,0000,13.05000,13.05000,12.95000,13.00000,442000
05/13/2008,0000,13.00000,13.05000,12.90000,13.05000,576000
05/14/2008,0000,13.05000,13.15000,13.00000,13.10000,568000
05/15/2008,0000,13.05000,13.25000,13.05000,13.25000,1251000
05/16/2008,0000,13.30000,13.50000,13.30000,13.30000,1308000
05/19/2008,0000,13.40000,13.45000,13.25000,13.25000,494000
05/20/2008,0000,13.25000,13.30000,13.15000,13.20000,759000
05/21/2008,0000,13.20000,13.30000,13.15000,13.20000,760000
05/22/2008,0000,13.15000,13.20000,13.10000,13.10000,902000
05/23/2008,0000,13.10000,13.25000,13.05000,13.10000,881000
05/26/2008,0000,13.20000,13.20000,13.05000,13.10000,556000
05/27/2008,0000,13.15000,13.20000,13.00000,13.05000,234000
05/28/2008,0000,13.05000,13.10000,13.00000,13.00000,510000
05/29/2008,0000,13.00000,13.15000,12.95000,13.10000,533000
05/30/2008,0000,13.10000,13.10000,13.00000,13.00000,545000
06/02/2008,0000,13.10000,13.15000,13.00000,13.05000,174000
06/03/2008,0000,13.00000,13.10000,13.00000,13.00000,214000
06/04/2008,0000,13.00000,13.10000,13.00000,13.00000,462000
06/05/2008,0000,13.00000,13.10000,13.00000,13.10000,275000
06/06/2008,0000,13.15000,13.15000,13.05000,13.10000,425000
06/10/2008,0000,13.10000,13.10000,12.90000,13.00000,868000
06/11/2008,0000,13.00000,13.00000,12.90000,12.95000,463000
06/12/2008,0000,12.95000,12.95000,12.55000,12.60000,988000
06/13/2008,0000,12.65000,12.85000,12.60000,12.65000,291000
06/16/2008,0000,12.70000,12.95000,12.70000,12.70000,451000
06/17/2008,0000,12.70000,12.85000,12.55000,12.60000,950000
06/18/2008,0000,12.65000,12.70000,12.55000,12.55000,326000
06/19/2008,0000,12.60000,12.60000,12.40000,12.45000,392000
06/20/2008,0000,12.50000,12.50000,12.30000,12.30000,406000
06/23/2008,0000,12.30000,12.60000,12.25000,12.45000,257000
06/24/2008,0000,12.50000,12.50000,12.30000,12.40000,194000
06/25/2008,0000,12.40000,12.55000,12.35000,12.45000,159000
06/26/2008,0000,12.65000,12.65000,12.45000,12.45000,128000
06/27/2008,0000,12.30000,12.35000,12.10000,12.20000,339000
06/30/2008,0000,12.20000,12.30000,11.70000,12.00000,667000
07/01/2008,0000,12.00000,12.10000,11.75000,11.75000,553000
07/02/2008,0000,11.80000,11.80000,11.70000,11.80000,773000
07/03/2008,0000,11.80000,12.00000,11.65000,12.00000,919000
07/04/2008,0000,12.05000,12.05000,11.70000,11.80000,769000
07/07/2008,0000,12.00000,12.00000,11.75000,12.00000,1515000
07/08/2008,0000,11.00000,11.10000,10.70000,10.90000,779000
07/09/2008,0000,10.95000,11.05000,10.90000,11.00000,293000
07/10/2008,0000,11.00000,11.15000,10.90000,11.10000,473000
07/11/2008,0000,11.10000,11.20000,10.80000,11.00000,208000
07/14/2008,0000,10.85000,11.00000,10.75000,10.95000,171000
07/15/2008,0000,10.90000,10.90000,10.65000,10.80000,388000
07/16/2008,0000,10.70000,10.90000,10.30000,10.85000,2812000
07/17/2008,0000,11.00000,11.00000,10.60000,10.75000,265000
07/18/2008,0000,10.65000,10.80000,10.30000,10.35000,369000
07/21/2008,0000,10.00000,10.30000,10.00000,10.25000,321000
07/22/2008,0000,10.30000,10.30000,10.05000,10.05000,385000
07/23/2008,0000,10.20000,10.75000,10.15000,10.75000,520000
07/24/2008,0000,10.70000,10.90000,10.70000,10.80000,284000
07/25/2008,0000,10.75000,10.75000,10.60000,10.70000,127000
07/29/2008,0000,10.60000,10.60000,10.35000,10.60000,120000
07/30/2008,0000,10.50000,10.60000,10.45000,10.60000,143000
07/31/2008,0000,10.50000,10.65000,10.30000,10.65000,215000
08/01/2008,0000,10.50000,10.60000,10.35000,10.60000,190000
08/04/2008,0000,10.50000,10.60000,10.30000,10.55000,371000
08/05/2008,0000,10.50000,10.55000,10.25000,10.40000,329000
08/06/2008,0000,10.50000,10.55000,10.40000,10.50000,87000
08/07/2008,0000,10.50000,10.50000,10.40000,10.50000,183000
08/08/2008,0000,10.50000,10.50000,10.30000,10.45000,147000
08/11/2008,0000,10.60000,10.60000,10.35000,10.50000,108000
08/12/2008,0000,10.50000,10.50000,10.30000,10.40000,214000
08/13/2008,0000,10.40000,10.45000,10.20000,10.45000,404000
08/14/2008,0000,10.40000,10.45000,10.30000,10.45000,364000
08/15/2008,0000,10.45000,10.45000,10.20000,10.20000,418000
08/18/2008,0000,10.25000,10.25000,10.10000,10.10000,229000
08/19/2008,0000,10.15000,10.15000,10.05000,10.10000,377000
08/20/2008,0000,10.10000,10.15000,10.00000,10.15000,469000
08/21/2008,0000,10.15000,10.15000,9.91000,10.10000,597000
08/22/2008,0000,10.10000,10.10000,9.96000,9.98000,144000
08/25/2008,0000,10.00000,10.05000,9.98000,10.05000,155000
08/26/2008,0000,10.00000,10.00000,9.96000,10.00000,72000
08/27/2008,0000,10.00000,10.15000,10.00000,10.10000,135000
08/28/2008,0000,10.15000,10.20000,10.05000,10.20000,146000
08/29/2008,0000,10.10000,10.10000,9.90000,10.00000,472000
09/01/2008,0000,9.90000,9.95000,9.89000,9.91000,602000
09/02/2008,0000,9.90000,9.95000,9.89000,9.89000,279000
09/03/2008,0000,9.89000,9.95000,9.75000,9.95000,340000
09/04/2008,0000,9.90000,9.99000,9.60000,9.97000,317000
09/05/2008,0000,9.70000,9.88000,9.28000,9.50000,1091000
09/08/2008,0000,9.51000,9.51000,9.00000,9.35000,472000
09/09/2008,0000,9.00000,9.10000,8.70000,8.80000,879000
09/10/2008,0000,8.50000,8.70000,8.20000,8.70000,654000
09/11/2008,0000,8.75000,8.75000,8.20000,8.58000,441000
09/12/2008,0000,8.50000,8.50000,8.25000,8.47000,148000
09/15/2008,0000,8.40000,8.40000,8.20000,8.21000,118000
09/16/2008,0000,8.20000,8.20000,7.80000,8.15000,467000
09/17/2008,0000,8.35000,8.35000,7.92000,7.92000,286000
09/18/2008,0000,7.90000,8.00000,7.38000,7.74000,306000
09/19/2008,0000,7.80000,8.15000,7.80000,8.14000,249000
09/22/2008,0000,8.49000,8.49000,8.10000,8.16000,265000
09/23/2008,0000,8.15000,8.30000,8.02000,8.25000,143000
09/24/2008,0000,8.20000,8.57000,8.15000,8.57000,247000
09/25/2008,0000,8.20000,8.77000,8.20000,8.71000,145000
09/26/2008,0000,8.60000,8.88000,8.60000,8.82000,232000
09/30/2008,0000,8.30000,8.76000,8.30000,8.74000,216000
10/01/2008,0000,8.52000,8.88000,8.50000,8.88000,154000
10/02/2008,0000,8.88000,9.00000,8.32000,8.75000,921000
10/03/2008,0000,8.55000,8.64000,8.45000,8.60000,124000
10/06/2008,0000,8.48000,8.48000,8.10000,8.39000,355000
10/07/2008,0000,8.10000,8.30000,7.86000,7.90000,971000
10/08/2008,0000,7.85000,7.85000,7.35000,7.35000,1656000
10/09/2008,0000,7.30000,7.37000,6.84000,6.90000,1628000
10/13/2008,0000,6.67000,6.80000,6.66000,6.66000,942000
10/14/2008,0000,6.80000,7.10000,6.75000,6.80000,486000
10/15/2008,0000,6.90000,7.27000,6.90000,7.07000,625000
10/16/2008,0000,6.83000,7.01000,6.83000,6.93000,362000
10/17/2008,0000,7.41000,7.41000,7.10000,7.30000,562000
10/20/2008,0000,7.35000,7.35000,7.15000,7.29000,305000
10/21/2008,0000,7.30000,7.32000,7.05000,7.30000,265000
10/22/2008,0000,7.20000,7.30000,7.20000,7.25000,102000
10/23/2008,0000,7.10000,7.15000,7.05000,7.05000,387000
10/24/2008,0000,7.05000,7.05000,6.81000,6.81000,519000
10/27/2008,0000,6.70000,6.98000,6.70000,6.91000,106000
10/28/2008,0000,6.89000,6.89000,6.70000,6.86000,391000
10/29/2008,0000,7.20000,7.20000,7.00000,7.05000,280000
10/30/2008,0000,7.05000,7.52000,7.05000,7.52000,240000
10/31/2008,0000,7.62000,7.78000,7.60000,7.70000,274000
11/03/2008,0000,7.70000,8.00000,7.51000,8.00000,275000
11/04/2008,0000,8.00000,8.00000,7.85000,8.00000,208000
11/05/2008,0000,8.05000,8.14000,7.85000,8.09000,339000
11/06/2008,0000,7.60000,7.90000,7.60000,7.88000,278000
11/07/2008,0000,7.76000,7.98000,7.71000,7.98000,318000
11/10/2008,0000,8.00000,8.30000,8.00000,8.11000,473000
11/11/2008,0000,8.00000,8.30000,7.90000,8.30000,649000
11/27/2008,0000,8.09000,8.09000,7.80000,8.00000,329000
11/28/2008,0000,8.00000,8.05000,7.96000,7.99000,140000
12/01/2008,0000,7.99000,8.15000,7.80000,8.05000,242000
12/02/2008,0000,7.81000,7.98000,7.75000,7.85000,245000
12/03/2008,0000,7.85000,7.90000,7.75000,7.90000,77000
12/04/2008,0000,7.80000,7.87000,7.41000,7.80000,139000
12/05/2008,0000,7.50000,7.70000,7.50000,7.67000,55000
12/08/2008,0000,7.65000,7.79000,7.55000,7.79000,45000
12/09/2008,0000,7.88000,7.88000,7.68000,7.68000,27000
12/10/2008,0000,7.60000,7.85000,7.60000,7.85000,75000
12/11/2008,0000,7.85000,7.85000,7.80000,7.84000,63000
12/12/2008,0000,7.85000,7.88000,7.65000,7.78000,49000
12/15/2008,0000,7.90000,7.92000,7.79000,7.80000,28000
12/16/2008,0000,7.80000,7.88000,7.60000,7.69000,310000
12/17/2008,0000,7.79000,7.79000,7.57000,7.66000,128000
12/18/2008,0000,7.60000,7.64000,7.58000,7.60000,49000
12/19/2008,0000,7.60000,7.60000,7.10000,7.48000,229000
12/22/2008,0000,7.45000,7.52000,7.22000,7.45000,41000
12/23/2008,0000,7.30000,7.42000,7.29000,7.29000,19000
12/24/2008,0000,7.15000,7.20000,7.15000,7.20000,118000
12/25/2008,0000,7.11000,7.16000,7.00000,7.00000,172000
12/26/2008,0000,7.00000,7.14000,7.00000,7.00000,69000
12/29/2008,0000,7.00000,7.10000,7.00000,7.10000,41000
12/30/2008,0000,7.20000,7.20000,7.10000,7.10000,132000
12/31/2008,0000,7.12000,7.15000,7.10000,7.15000,60000
01/05/2009,0000,7.20000,7.40000,7.18000,7.39000,65000
01/06/2009,0000,7.40000,7.49000,7.35000,7.35000,50000
01/07/2009,0000,7.35000,7.40000,7.33000,7.40000,73000
01/08/2009,0000,7.31000,7.31000,7.15000,7.15000,29000
01/09/2009,0000,7.15000,7.29000,7.10000,7.12000,41000
01/12/2009,0000,7.08000,7.17000,7.00000,7.10000,79000
01/13/2009,0000,7.03000,7.12000,7.02000,7.12000,55000
01/14/2009,0000,7.10000,7.12000,7.04000,7.12000,37000
01/15/2009,0000,7.08000,7.10000,7.00000,7.06000,77000
01/16/2009,0000,7.09000,7.09000,6.77000,7.05000,91000
01/19/2009,0000,7.02000,7.02000,6.95000,7.01000,18000
01/20/2009,0000,6.95000,6.97000,6.81000,6.95000,42000
01/21/2009,0000,6.91000,6.99000,6.80000,6.99000,154000
02/03/2009,0000,6.98000,7.00000,6.82000,7.00000,402000
02/04/2009,0000,6.99000,6.99000,6.85000,6.88000,47000
02/05/2009,0000,6.80000,6.99000,6.80000,6.96000,35000
02/06/2009,0000,7.00000,7.00000,6.97000,6.97000,11000
02/09/2009,0000,6.97000,7.01000,6.97000,6.99000,12000
02/10/2009,0000,6.98000,6.99000,6.88000,6.99000,122000
02/11/2009,0000,6.95000,7.00000,6.95000,7.00000,141000
02/12/2009,0000,7.02000,7.02000,6.90000,6.99000,68000
02/13/2009,0000,6.90000,6.94000,6.81000,6.94000,113000
02/16/2009,0000,6.87000,6.89000,6.87000,6.88000,5000
02/17/2009,0000,6.88000,6.93000,6.81000,6.90000,40000
02/18/2009,0000,6.91000,6.94000,6.90000,6.94000,45000
02/19/2009,0000,6.84000,6.91000,6.77000,6.91000,36000
02/20/2009,0000,6.90000,6.90000,6.80000,6.82000,59000
02/23/2009,0000,6.88000,6.90000,6.88000,6.89000,51000
02/24/2009,0000,6.87000,6.87000,6.87000,6.87000,25000
02/25/2009,0000,6.95000,6.95000,6.94000,6.94000,2000
02/26/2009,0000,6.94000,6.94000,6.86000,6.89000,55000
02/27/2009,0000,6.85000,6.85000,6.75000,6.80000,39000
03/02/2009,0000,6.73000,6.73000,6.63000,6.63000,124000
03/03/2009,0000,6.62000,6.62000,6.50000,6.59000,62000
03/04/2009,0000,6.50000,6.98000,6.50000,6.88000,104000
03/05/2009,0000,6.85000,6.85000,6.68000,6.81000,89000
03/06/2009,0000,6.69000,6.71000,6.69000,6.71000,63000
03/09/2009,0000,6.80000,6.80000,6.71000,6.71000,28000
03/10/2009,0000,6.75000,6.94000,6.73000,6.84000,45000
03/11/2009,0000,6.94000,7.00000,6.86000,6.99000,165000
03/12/2009,0000,7.00000,7.02000,6.76000,6.90000,67000
03/13/2009,0000,6.98000,7.10000,6.90000,6.92000,165000
03/16/2009,0000,6.97000,7.37000,6.97000,7.37000,178000
03/17/2009,0000,7.40000,7.40000,7.25000,7.29000,81000
03/18/2009,0000,7.21000,7.40000,7.21000,7.39000,75000
03/19/2009,0000,7.24000,7.50000,7.23000,7.50000,87000
03/20/2009,0000,7.27000,7.35000,7.27000,7.30000,36000
03/23/2009,0000,7.80000,7.80000,7.42000,7.45000,128000
03/24/2009,0000,7.60000,7.75000,7.51000,7.51000,137000
03/25/2009,0000,7.51000,8.00000,7.50000,7.75000,252000
03/26/2009,0000,7.52000,7.89000,7.52000,7.62000,99000
03/27/2009,0000,7.70000,7.78000,7.62000,7.71000,128000
03/30/2009,0000,7.70000,7.70000,7.42000,7.45000,146000
03/31/2009,0000,7.21000,7.42000,7.21000,7.42000,106000
04/01/2009,0000,7.22000,7.79000,7.22000,7.79000,232000
04/02/2009,0000,7.56000,7.75000,7.56000,7.75000,319000
04/03/2009,0000,7.80000,7.90000,7.76000,7.82000,323000
04/06/2009,0000,7.82000,7.90000,7.81000,7.81000,143000
04/07/2009,0000,7.82000,7.85000,7.80000,7.84000,159000
04/08/2009,0000,7.70000,7.89000,7.61000,7.74000,154000
04/09/2009,0000,7.76000,7.88000,7.66000,7.74000,447000
04/10/2009,0000,7.80000,8.24000,7.78000,8.23000,965000
04/13/2009,0000,8.23000,8.80000,8.20000,8.80000,1448000
04/14/2009,0000,9.00000,9.33000,8.80000,8.95000,768000
04/15/2009,0000,8.95000,9.04000,8.76000,8.89000,157000
04/16/2009,0000,8.98000,9.08000,8.62000,8.90000,208000
04/17/2009,0000,9.00000,9.00000,8.28000,8.28000,1096000
04/20/2009,0000,8.28000,8.36000,8.00000,8.06000,152000
04/21/2009,0000,8.00000,8.08000,7.91000,8.08000,168000
04/22/2009,0000,8.13000,8.19000,8.06000,8.17000,120000
04/23/2009,0000,8.19000,8.19000,7.97000,8.05000,202000
04/24/2009,0000,8.00000,8.13000,7.93000,8.00000,227000
04/27/2009,0000,8.00000,8.08000,7.85000,7.85000,175000
04/28/2009,0000,7.85000,7.94000,7.70000,7.76000,96000
04/29/2009,0000,7.79000,7.83000,7.60000,7.70000,39000
04/30/2009,0000,7.78000,8.14000,7.78000,8.06000,146000
05/04/2009,0000,8.20000,8.40000,8.13000,8.40000,412000
05/05/2009,0000,8.46000,8.49000,8.02000,8.32000,253000
05/06/2009,0000,8.10000,8.30000,8.02000,8.17000,361000
05/07/2009,0000,8.20000,8.38000,8.15000,8.27000,382000
05/08/2009,0000,8.27000,8.27000,8.17000,8.27000,185000
05/11/2009,0000,8.30000,8.32000,8.16000,8.29000,330000
05/12/2009,0000,8.20000,8.20000,8.13000,8.15000,91000
05/13/2009,0000,8.20000,8.21000,8.15000,8.16000,82000
05/14/2009,0000,8.15000,8.15000,7.90000,8.00000,235000
05/15/2009,0000,8.01000,8.15000,8.01000,8.09000,99000
05/18/2009,0000,8.00000,8.13000,7.91000,8.10000,94000
05/19/2009,0000,8.10000,8.23000,8.08000,8.10000,440000
05/20/2009,0000,8.20000,8.20000,8.00000,8.10000,246000
05/21/2009,0000,8.20000,8.21000,8.10000,8.15000,280000
05/22/2009,0000,8.72000,8.72000,8.72000,8.72000,786000
05/25/2009,0000,9.20000,9.25000,9.03000,9.16000,1557000
05/26/2009,0000,9.16000,9.16000,8.75000,8.83000,491000
05/27/2009,0000,8.85000,9.14000,8.85000,9.06000,403000
06/01/2009,0000,9.10000,9.14000,8.87000,8.98000,368000
06/02/2009,0000,9.02000,9.05000,8.95000,8.97000,393000
06/03/2009,0000,9.00000,9.00000,8.64000,8.69000,261000
06/04/2009,0000,8.50000,8.66000,8.50000,8.53000,197000
06/05/2009,0000,8.50000,8.59000,8.50000,8.53000,213000
06/08/2009,0000,8.58000,8.58000,8.41000,8.41000,164000
06/09/2009,0000,8.40000,8.56000,8.22000,8.22000,212000
06/10/2009,0000,8.23000,8.38000,8.15000,8.22000,91000
06/11/2009,0000,8.20000,8.22000,8.06000,8.22000,129000
06/12/2009,0000,8.30000,8.30000,8.16000,8.17000,187000
06/15/2009,0000,8.25000,8.25000,7.80000,7.98000,250000
06/16/2009,0000,7.84000,8.03000,7.83000,8.03000,84000
06/17/2009,0000,8.08000,8.08000,7.97000,8.05000,54000
06/18/2009,0000,7.96000,7.99000,7.80000,7.98000,108000
06/19/2009,0000,7.91000,7.99000,7.88000,7.97000,63000
06/22/2009,0000,7.95000,8.05000,7.92000,8.02000,95000
06/23/2009,0000,7.85000,7.99000,7.85000,7.86000,145000
06/24/2009,0000,7.90000,8.07000,7.85000,8.04000,31000
06/25/2009,0000,8.03000,8.05000,7.98000,8.03000,93000
06/26/2009,0000,8.03000,8.05000,7.90000,7.90000,116000
06/29/2009,0000,7.91000,8.06000,7.91000,8.03000,28000
06/30/2009,0000,8.02000,8.03000,7.95000,8.03000,163000
07/01/2009,0000,8.02000,8.14000,7.93000,8.10000,107000
07/02/2009,0000,8.00000,8.14000,8.00000,8.14000,172000
07/03/2009,0000,8.04000,8.13000,8.00000,8.13000,119000
07/06/2009,0000,8.13000,8.13000,8.00000,8.01000,183000
07/07/2009,0000,8.05000,8.10000,8.02000,8.09000,200000
07/08/2009,0000,8.08000,8.08000,8.01000,8.01000,65000
07/09/2009,0000,8.01000,8.06000,8.01000,8.04000,257000
07/10/2009,0000,8.05000,8.10000,8.05000,8.06000,56000
07/13/2009,0000,8.06000,8.06000,7.87000,7.87000,242000
07/14/2009,0000,7.88000,7.97000,7.88000,7.94000,107000
07/15/2009,0000,8.03000,8.04000,7.98000,8.00000,277000
07/16/2009,0000,8.01000,8.10000,8.01000,8.07000,112000
07/17/2009,0000,8.08000,8.08000,8.00000,8.00000,67000
07/20/2009,0000,8.01000,8.05000,7.90000,8.03000,281000
07/21/2009,0000,8.03000,8.05000,8.03000,8.05000,274000
07/22/2009,0000,8.04000,8.10000,8.01000,8.06000,500000
07/23/2009,0000,8.08000,8.09000,8.05000,8.09000,265000
07/24/2009,0000,8.09000,8.20000,8.09000,8.13000,601000
07/27/2009,0000,8.19000,8.19000,8.11000,8.17000,161000
07/28/2009,0000,8.02000,8.34000,8.02000,8.30000,615000
07/29/2009,0000,8.30000,8.31000,8.21000,8.29000,215000
07/30/2009,0000,8.21000,8.37000,8.21000,8.37000,172000
07/31/2009,0000,8.30000,8.40000,8.27000,8.35000,424000
08/03/2009,0000,8.30000,8.60000,8.21000,8.48000,175000
08/04/2009,0000,8.54000,8.54000,8.40000,8.48000,396000
08/05/2009,0000,8.48000,8.48000,8.35000,8.37000,207000
08/06/2009,0000,8.35000,8.37000,8.15000,8.34000,112000
08/10/2009,0000,8.34000,8.34000,8.20000,8.24000,156000
08/11/2009,0000,8.24000,8.29000,8.16000,8.29000,51000
08/12/2009,0000,8.30000,8.66000,8.20000,8.66000,146000
08/13/2009,0000,8.64000,8.78000,8.43000,8.78000,175000
08/14/2009,0000,8.71000,8.77000,8.50000,8.52000,232000
08/17/2009,0000,8.52000,8.70000,8.41000,8.70000,361000
08/18/2009,0000,8.68000,8.68000,8.44000,8.63000,284000
08/19/2009,0000,8.53000,8.63000,8.45000,8.63000,412000
08/20/2009,0000,8.62000,8.62000,8.28000,8.55000,294000
08/21/2009,0000,8.54000,8.54000,8.41000,8.51000,97000
08/24/2009,0000,8.51000,8.55000,8.46000,8.49000,115000
08/25/2009,0000,8.40000,8.44000,8.36000,8.44000,196000
08/26/2009,0000,8.36000,8.59000,8.25000,8.59000,239000
08/27/2009,0000,8.57000,8.65000,8.36000,8.65000,360000
08/28/2009,0000,8.61000,8.65000,8.47000,8.54000,243000
08/31/2009,0000,8.42000,8.45000,8.31000,8.45000,85000
09/01/2009,0000,8.33000,8.40000,8.32000,8.36000,109000
09/02/2009,0000,8.36000,8.36000,8.28000,8.31000,109000
09/03/2009,0000,8.39000,8.41000,8.32000,8.36000,100000
09/04/2009,0000,8.42000,8.42000,8.34000,8.35000,102000
09/07/2009,0000,8.37000,8.50000,7.92000,8.16000,487000
09/08/2009,0000,8.11000,8.28000,8.10000,8.27000,260000
09/09/2009,0000,8.30000,8.42000,8.06000,8.06000,400000
09/10/2009,0000,8.26000,8.37000,8.22000,8.27000,321000
09/11/2009,0000,8.30000,8.34000,8.28000,8.28000,129000
09/14/2009,0000,8.28000,8.29000,8.23000,8.29000,12000
09/15/2009,0000,8.29000,8.34000,8.22000,8.27000,172000
09/16/2009,0000,8.35000,8.35000,8.27000,8.34000,139000
09/17/2009,0000,8.34000,8.40000,8.32000,8.37000,217000
09/18/2009,0000,8.30000,8.38000,8.30000,8.33000,28000
09/21/2009,0000,8.35000,8.39000,8.28000,8.39000,176000
09/22/2009,0000,8.39000,8.49000,8.33000,8.48000,359000
09/23/2009,0000,8.48000,8.48000,8.31000,8.39000,295000
09/24/2009,0000,8.28000,8.42000,8.28000,8.40000,155000
09/25/2009,0000,8.20000,8.40000,8.20000,8.39000,84000
09/28/2009,0000,8.42000,8.44000,8.30000,8.38000,197000
09/29/2009,0000,8.42000,8.42000,8.38000,8.39000,141000
09/30/2009,0000,8.42000,8.49000,8.40000,8.40000,138000
10/01/2009,0000,8.41000,8.54000,8.41000,8.51000,316000
10/02/2009,0000,8.41000,8.47000,8.39000,8.42000,85000
10/05/2009,0000,8.36000,8.46000,8.36000,8.43000,38000
10/06/2009,0000,8.44000,8.51000,8.43000,8.48000,250000
10/07/2009,0000,8.50000,8.58000,8.50000,8.51000,168000
10/08/2009,0000,8.47000,8.55000,8.47000,8.48000,165000
10/09/2009,0000,8.48000,8.58000,8.48000,8.58000,400000
10/12/2009,0000,8.59000,8.88000,8.59000,8.79000,547000
10/13/2009,0000,8.78000,9.05000,8.71000,9.00000,882000
10/14/2009,0000,9.00000,9.10000,8.81000,9.10000,592000
10/15/2009,0000,9.25000,9.34000,9.11000,9.18000,609000
10/16/2009,0000,9.30000,9.30000,8.91000,9.10000,360000
10/19/2009,0000,8.91000,9.10000,8.83000,9.10000,529000
10/20/2009,0000,9.00000,9.09000,8.90000,9.00000,225000
10/21/2009,0000,8.98000,9.03000,8.87000,8.98000,237000
10/22/2009,0000,8.98000,8.98000,8.85000,8.89000,177000
10/23/2009,0000,8.91000,8.99000,8.91000,8.94000,135000
10/26/2009,0000,8.95000,9.09000,8.94000,9.04000,202000
10/27/2009,0000,9.00000,9.03000,8.88000,8.95000,234000
10/28/2009,0000,8.90000,9.00000,8.88000,8.88000,122000
10/29/2009,0000,8.80000,8.80000,8.50000,8.68000,278000
10/30/2009,0000,8.70000,8.70000,8.50000,8.56000,172000
11/02/2009,0000,8.53000,8.56000,8.41000,8.53000,102000
11/03/2009,0000,8.55000,8.59000,8.49000,8.59000,172000
11/04/2009,0000,8.59000,8.71000,8.59000,8.71000,358000
11/05/2009,0000,8.71000,8.71000,8.64000,8.71000,247000
11/06/2009,0000,8.75000,8.84000,8.75000,8.80000,278000
11/09/2009,0000,8.88000,9.00000,8.73000,8.73000,415000
11/10/2009,0000,8.80000,8.87000,8.80000,8.80000,217000
11/11/2009,0000,8.81000,8.84000,8.70000,8.81000,390000
11/12/2009,0000,8.85000,8.90000,8.71000,8.89000,237000
11/13/2009,0000,8.80000,8.95000,8.72000,8.89000,185000
11/16/2009,0000,9.00000,9.07000,8.90000,9.00000,620000
11/17/2009,0000,9.10000,9.10000,8.95000,9.00000,418000
11/18/2009,0000,9.00000,9.09000,8.96000,9.04000,297000
11/19/2009,0000,9.00000,9.00000,8.76000,8.92000,363000
11/20/2009,0000,8.90000,8.90000,8.76000,8.87000,280000
11/23/2009,0000,8.86000,8.87000,8.80000,8.87000,65000
11/24/2009,0000,8.87000,8.91000,8.75000,8.87000,144000
11/25/2009,0000,8.86000,8.91000,8.80000,8.89000,48000
11/26/2009,0000,8.92000,9.10000,8.90000,8.95000,697000
11/27/2009,0000,8.92000,8.93000,8.76000,8.79000,222000
11/30/2009,0000,8.78000,8.88000,8.75000,8.84000,289000
12/01/2009,0000,8.78000,8.84000,8.73000,8.79000,113000
12/02/2009,0000,8.75000,8.91000,8.71000,8.81000,415000
12/03/2009,0000,8.81000,8.82000,8.77000,8.80000,158000
12/04/2009,0000,8.80000,8.84000,8.75000,8.84000,178000
12/07/2009,0000,8.84000,8.95000,8.80000,8.91000,350000
12/08/2009,0000,8.95000,8.95000,8.84000,8.89000,239000
12/09/2009,0000,8.82000,8.94000,8.82000,8.91000,269000
12/11/2009,0000,8.82000,8.94000,8.82000,8.93000,230000
12/14/2009,0000,8.94000,8.94000,8.88000,8.92000,487000
12/15/2009,0000,8.92000,9.17000,8.92000,9.01000,636000
12/16/2009,0000,9.01000,9.06000,8.92000,8.96000,421000
12/17/2009,0000,9.00000,9.06000,8.92000,8.93000,205000
12/18/2009,0000,8.92000,8.98000,8.88000,8.90000,350000
12/21/2009,0000,8.93000,9.06000,8.91000,9.03000,546000
12/22/2009,0000,9.07000,9.24000,9.05000,9.22000,778000
12/23/2009,0000,9.25000,9.79000,9.25000,9.45000,2264000
12/25/2009,0000,9.99000,9.99000,9.80000,9.85000,1069000
12/25/2009,0000,9.99000,9.99000,9.80000,9.85000,1069000
12/28/2009,0000,9.90000,10.25000,9.90000,10.25000,1531000
12/29/2009,1230,10.60000,10.95000,10.35000,10.95000,3395470
