DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.70000,15.00000,14.65000,14.75000,525000
04/03/2007,0000,14.80000,14.90000,14.60000,14.60000,422000
04/04/2007,0000,14.70000,14.75000,14.45000,14.50000,575000
04/09/2007,0000,14.60000,15.50000,14.60000,15.50000,1943000
04/10/2007,0000,15.95000,16.10000,15.20000,15.40000,2139000
04/11/2007,0000,15.00000,15.20000,14.80000,14.80000,865000
04/12/2007,0000,14.70000,14.90000,14.65000,14.90000,409000
04/13/2007,0000,14.80000,14.90000,14.15000,14.30000,852000
04/16/2007,0000,14.60000,14.65000,14.30000,14.40000,457000
04/17/2007,0000,14.40000,14.45000,13.50000,13.80000,704000
04/18/2007,0000,13.80000,14.00000,13.60000,13.85000,281000
04/19/2007,0000,14.00000,14.20000,13.80000,14.00000,183000
04/20/2007,0000,14.00000,14.35000,13.90000,14.20000,213000
04/23/2007,0000,14.35000,14.35000,14.00000,14.00000,220000
04/24/2007,0000,14.00000,14.20000,14.00000,14.00000,187000
04/26/2007,0000,13.95000,14.00000,13.05000,13.35000,1813000
04/27/2007,0000,13.20000,13.20000,12.50000,12.70000,1085000
04/30/2007,0000,12.70000,12.70000,12.30000,12.50000,293000
05/02/2007,0000,12.20000,12.30000,11.65000,11.65000,1434000
05/03/2007,0000,11.50000,11.65000,10.85000,10.85000,1363000
05/04/2007,0000,10.85000,11.20000,10.70000,10.85000,522000
05/07/2007,0000,10.95000,10.95000,10.15000,10.70000,707000
05/08/2007,0000,11.00000,11.40000,10.80000,11.40000,411000
05/09/2007,0000,11.80000,12.10000,11.05000,11.90000,893000
05/10/2007,0000,11.80000,11.90000,11.60000,11.60000,286000
05/11/2007,0000,11.50000,11.50000,11.30000,11.30000,241000
05/14/2007,0000,11.30000,12.05000,11.30000,12.05000,847000
05/15/2007,0000,12.40000,12.80000,12.20000,12.35000,1598000
05/16/2007,0000,12.25000,12.35000,12.00000,12.20000,397000
05/17/2007,0000,12.20000,12.40000,12.05000,12.20000,357000
05/18/2007,0000,12.20000,12.35000,12.00000,12.05000,279000
05/21/2007,0000,12.10000,12.20000,12.00000,12.10000,217000
05/22/2007,0000,12.10000,12.20000,12.05000,12.10000,200000
05/23/2007,0000,12.20000,12.35000,12.10000,12.15000,177000
05/24/2007,0000,11.85000,12.10000,11.60000,11.80000,400000
05/25/2007,0000,12.10000,12.10000,11.65000,11.80000,293000
05/28/2007,0000,11.85000,12.10000,11.75000,11.80000,249000
05/29/2007,0000,11.85000,12.05000,11.50000,12.00000,304000
05/30/2007,0000,12.10000,12.25000,12.00000,12.20000,336000
05/31/2007,0000,12.00000,12.20000,11.85000,11.85000,370000
06/04/2007,0000,13.50000,13.50000,13.20000,13.50000,1471000
06/05/2007,0000,14.00000,14.15000,13.50000,14.00000,2188000
06/06/2007,0000,14.00000,14.00000,13.40000,13.40000,1038000
06/07/2007,0000,13.60000,14.30000,13.35000,14.30000,916000
06/08/2007,0000,14.50000,15.30000,14.40000,15.30000,3013000
06/11/2007,0000,15.60000,16.00000,15.30000,15.60000,3251000
06/12/2007,0000,15.80000,15.80000,14.80000,14.85000,1700000
06/13/2007,0000,14.90000,15.50000,14.90000,15.20000,1130000
06/14/2007,0000,15.35000,15.80000,15.00000,15.10000,913000
06/15/2007,0000,15.20000,15.25000,14.80000,14.80000,1107000
06/20/2007,0000,15.00000,15.00000,14.80000,14.80000,490000
06/21/2007,0000,14.80000,15.20000,14.80000,14.80000,780000
06/22/2007,0000,14.90000,15.00000,14.60000,14.60000,813000
06/25/2007,0000,14.60000,14.85000,14.60000,14.70000,491000
06/26/2007,0000,15.00000,15.00000,14.55000,14.60000,363000
06/27/2007,0000,14.70000,14.85000,14.30000,14.40000,539000
06/28/2007,0000,14.40000,14.75000,14.40000,14.50000,379000
06/29/2007,0000,14.60000,15.50000,14.50000,15.50000,1522000
07/02/2007,0000,16.20000,16.55000,15.70000,16.55000,3002000
07/03/2007,0000,16.70000,17.20000,16.05000,16.10000,3237000
07/04/2007,0000,16.50000,16.50000,15.80000,16.00000,1074000
07/05/2007,0000,15.55000,16.00000,15.50000,15.75000,786000
07/06/2007,0000,15.75000,16.20000,15.60000,16.00000,964000
07/09/2007,0000,16.15000,16.20000,15.65000,15.70000,826000
07/10/2007,0000,15.70000,16.00000,15.50000,15.70000,846000
07/11/2007,0000,15.55000,15.95000,15.55000,15.60000,732000
07/12/2007,0000,15.65000,16.45000,15.50000,16.15000,1241000
07/13/2007,0000,16.30000,16.30000,15.55000,15.55000,979000
07/16/2007,0000,15.70000,15.90000,15.20000,15.35000,769000
07/17/2007,0000,15.40000,15.45000,15.15000,15.25000,646000
07/18/2007,0000,15.25000,15.55000,15.10000,15.10000,628000
07/19/2007,0000,15.10000,15.45000,15.10000,15.15000,758000
07/20/2007,0000,15.25000,15.40000,15.15000,15.20000,717000
07/23/2007,0000,15.45000,15.45000,14.90000,15.00000,900000
07/24/2007,0000,15.10000,16.05000,15.10000,16.05000,1596000
07/25/2007,0000,16.80000,16.80000,15.50000,15.80000,2350000
07/26/2007,0000,16.20000,16.20000,14.95000,14.95000,1807000
07/27/2007,0000,14.40000,15.45000,14.40000,15.00000,1107000
07/31/2007,0000,16.95000,16.95000,16.20000,16.60000,3115000
08/01/2007,0000,16.60000,16.60000,15.65000,15.80000,1234000
08/02/2007,0000,16.00000,16.10000,15.20000,15.30000,1034000
08/03/2007,0000,15.35000,16.35000,15.35000,16.35000,779000
08/06/2007,0000,16.25000,16.90000,16.05000,16.45000,1471000
08/07/2007,0000,16.70000,16.90000,15.50000,15.90000,1013000
08/08/2007,0000,16.80000,16.80000,15.95000,16.10000,1067000
08/09/2007,0000,16.10000,16.55000,15.80000,16.50000,856000
08/10/2007,0000,16.05000,16.30000,15.80000,16.10000,575000
08/13/2007,0000,16.30000,16.30000,15.60000,15.60000,497000
08/14/2007,0000,15.60000,15.95000,15.30000,15.60000,388000
08/15/2007,0000,15.60000,15.60000,14.55000,14.60000,860000
08/16/2007,0000,13.80000,14.20000,13.60000,13.60000,791000
08/17/2007,0000,13.60000,14.00000,12.70000,12.90000,654000
08/20/2007,0000,13.70000,13.80000,13.10000,13.80000,678000
08/21/2007,0000,13.85000,13.85000,13.20000,13.30000,372000
08/22/2007,0000,13.30000,13.65000,13.15000,13.60000,235000
08/23/2007,0000,13.60000,14.15000,13.60000,13.85000,325000
08/24/2007,0000,13.85000,13.95000,13.55000,13.65000,183000
08/27/2007,0000,13.75000,13.75000,13.50000,13.50000,238000
08/28/2007,0000,13.75000,14.40000,13.70000,14.40000,526000
08/29/2007,0000,14.80000,15.30000,14.30000,14.85000,1106000
08/30/2007,0000,14.95000,15.25000,14.85000,14.85000,608000
08/31/2007,0000,14.95000,14.95000,14.30000,14.35000,583000
09/03/2007,0000,14.85000,15.35000,14.55000,15.35000,567000
09/04/2007,0000,15.80000,16.10000,14.60000,14.60000,2027000
09/05/2007,0000,14.95000,15.60000,14.70000,15.60000,1387000
09/06/2007,0000,15.20000,15.50000,14.85000,15.40000,1075000
09/07/2007,0000,15.45000,15.90000,15.30000,15.35000,770000
09/10/2007,0000,15.20000,15.60000,14.85000,15.40000,626000
09/11/2007,0000,15.40000,15.50000,15.20000,15.25000,413000
09/12/2007,0000,15.40000,15.45000,14.90000,15.05000,390000
09/13/2007,0000,15.00000,15.05000,14.60000,14.80000,409000
09/14/2007,0000,14.80000,14.90000,14.60000,14.70000,369000
09/17/2007,0000,14.60000,14.90000,14.55000,14.60000,176000
09/19/2007,0000,14.70000,14.90000,14.30000,14.35000,355000
09/20/2007,0000,14.40000,14.60000,14.30000,14.30000,276000
09/21/2007,0000,14.30000,14.55000,14.25000,14.50000,110000
09/26/2007,0000,14.70000,15.00000,14.45000,14.60000,275000
09/27/2007,0000,14.60000,15.10000,14.60000,14.90000,258000
09/28/2007,0000,15.10000,15.10000,14.70000,14.80000,284000
10/01/2007,0000,15.00000,15.00000,14.70000,14.90000,217000
10/02/2007,0000,14.90000,15.10000,14.65000,14.70000,537000
10/03/2007,0000,14.90000,15.00000,14.70000,14.80000,523000
10/04/2007,0000,14.80000,14.95000,14.60000,14.70000,230000
10/05/2007,0000,14.80000,14.90000,14.60000,14.65000,353000
10/08/2007,0000,14.80000,14.80000,14.20000,14.35000,295000
10/09/2007,0000,14.35000,14.50000,14.35000,14.35000,273000
10/11/2007,0000,14.55000,14.55000,14.10000,14.10000,468000
10/12/2007,0000,14.15000,14.15000,13.70000,13.70000,529000
10/15/2007,0000,13.80000,13.90000,13.50000,13.70000,437000
10/16/2007,0000,13.95000,14.50000,13.65000,14.10000,450000
10/17/2007,0000,14.00000,14.15000,13.90000,14.10000,150000
10/18/2007,0000,14.10000,14.45000,14.00000,14.20000,223000
10/19/2007,0000,14.20000,14.20000,13.75000,13.85000,323000
10/22/2007,0000,13.70000,13.75000,13.55000,13.65000,269000
10/23/2007,0000,13.70000,14.10000,13.70000,14.00000,192000
10/24/2007,0000,14.00000,14.10000,13.80000,13.80000,136000
10/25/2007,0000,13.80000,14.15000,13.80000,14.10000,338000
10/26/2007,0000,14.50000,14.50000,14.00000,14.05000,359000
10/29/2007,0000,15.00000,15.00000,15.00000,15.00000,408000
10/30/2007,0000,16.05000,16.05000,15.60000,16.05000,3718000
10/31/2007,0000,16.05000,16.05000,14.95000,15.10000,2618000
11/01/2007,0000,15.10000,15.20000,14.80000,15.05000,543000
11/02/2007,0000,14.60000,16.10000,14.50000,15.65000,1420000
11/05/2007,0000,15.60000,16.00000,15.10000,15.35000,1052000
11/06/2007,0000,15.60000,15.65000,15.10000,15.15000,508000
11/07/2007,0000,15.00000,15.25000,14.30000,14.30000,1336000
11/08/2007,0000,13.80000,14.00000,13.45000,13.60000,759000
11/09/2007,0000,14.15000,14.15000,13.60000,13.80000,307000
11/12/2007,0000,13.80000,13.80000,12.95000,13.50000,330000
11/13/2007,0000,13.65000,13.85000,13.55000,13.80000,211000
11/14/2007,0000,13.80000,14.10000,13.80000,14.00000,212000
11/15/2007,0000,14.05000,14.05000,13.60000,13.95000,130000
11/16/2007,0000,13.85000,14.05000,13.70000,13.95000,244000
11/19/2007,0000,14.00000,14.20000,13.95000,14.05000,222000
11/20/2007,0000,13.60000,13.90000,13.60000,13.90000,181000
11/21/2007,0000,13.85000,13.95000,13.70000,13.80000,180000
11/22/2007,0000,13.90000,13.90000,13.65000,13.70000,71000
11/23/2007,0000,13.70000,13.90000,13.50000,13.75000,151000
11/26/2007,0000,13.60000,13.80000,13.55000,13.75000,176000
11/27/2007,0000,13.65000,13.65000,12.95000,13.60000,193000
11/28/2007,0000,13.60000,13.70000,13.20000,13.20000,101000
11/29/2007,0000,13.20000,13.50000,13.20000,13.30000,195000
11/30/2007,0000,13.35000,13.50000,13.20000,13.40000,204000
12/03/2007,0000,13.40000,13.40000,13.25000,13.30000,69000
12/04/2007,0000,13.40000,13.45000,13.20000,13.45000,112000
12/05/2007,0000,13.40000,13.60000,13.20000,13.60000,129000
12/06/2007,0000,13.65000,13.75000,13.35000,13.50000,106000
12/07/2007,0000,13.50000,13.60000,13.20000,13.20000,270000
12/10/2007,0000,13.10000,13.40000,13.10000,13.20000,81000
12/11/2007,0000,13.40000,13.40000,13.15000,13.15000,137000
12/12/2007,0000,13.10000,13.25000,13.00000,13.10000,116000
12/13/2007,0000,13.10000,13.25000,12.60000,12.60000,180000
12/14/2007,0000,12.60000,12.70000,11.90000,11.90000,223000
12/17/2007,0000,12.00000,12.10000,11.40000,11.40000,164000
12/18/2007,0000,11.40000,11.40000,11.05000,11.10000,170000
12/19/2007,0000,11.00000,11.55000,11.00000,11.25000,149000
12/20/2007,0000,11.10000,11.40000,11.00000,11.00000,184000
12/21/2007,0000,11.00000,11.25000,10.90000,10.90000,133000
12/24/2007,0000,11.20000,11.30000,10.95000,11.30000,91000
12/25/2007,0000,11.40000,11.50000,11.40000,11.45000,100000
12/26/2007,0000,11.55000,11.55000,11.10000,11.35000,56000
12/27/2007,0000,11.35000,11.70000,11.25000,11.50000,154000
12/28/2007,0000,11.40000,11.70000,11.40000,11.60000,47000
12/31/2007,0000,12.40000,12.40000,12.40000,12.40000,163000
01/02/2008,0000,13.25000,13.25000,12.70000,13.00000,708000
01/03/2008,0000,12.15000,12.70000,12.15000,12.50000,106000
01/04/2008,0000,12.45000,12.85000,12.45000,12.65000,111000
01/07/2008,0000,12.50000,12.75000,12.10000,12.40000,143000
01/08/2008,0000,12.20000,12.40000,11.95000,11.95000,59000
01/09/2008,0000,11.70000,11.95000,11.60000,11.80000,127000
01/10/2008,0000,11.80000,12.25000,11.80000,11.90000,58000
01/11/2008,0000,11.90000,12.15000,11.90000,11.90000,51000
01/14/2008,0000,12.00000,12.10000,11.80000,11.85000,116000
01/15/2008,0000,12.05000,12.20000,11.70000,11.95000,146000
01/16/2008,0000,11.60000,11.85000,11.50000,11.60000,85000
01/17/2008,0000,11.50000,12.00000,11.40000,11.80000,70000
01/18/2008,0000,11.80000,11.80000,11.60000,11.80000,90000
01/21/2008,0000,12.00000,12.05000,11.75000,11.75000,39000
01/22/2008,0000,10.95000,11.50000,10.95000,11.10000,254000
01/23/2008,0000,10.70000,11.40000,10.35000,10.35000,165000
01/24/2008,0000,10.35000,10.75000,9.63000,10.00000,229000
01/25/2008,0000,10.00000,10.40000,10.00000,10.40000,333000
01/28/2008,0000,10.50000,10.50000,10.20000,10.20000,125000
01/29/2008,0000,10.20000,10.50000,10.05000,10.05000,118000
01/30/2008,0000,10.05000,10.20000,10.05000,10.20000,69000
01/31/2008,0000,10.15000,10.15000,9.82000,9.88000,111000
02/01/2008,0000,10.15000,10.25000,10.00000,10.05000,167000
02/12/2008,0000,10.20000,10.20000,10.05000,10.10000,140000
02/13/2008,0000,10.25000,10.25000,10.00000,10.10000,120000
02/14/2008,0000,10.20000,10.50000,10.20000,10.35000,185000
02/15/2008,0000,10.25000,10.30000,10.15000,10.30000,83000
02/18/2008,0000,10.45000,10.45000,10.25000,10.40000,58000
02/19/2008,0000,10.50000,10.80000,10.50000,10.80000,204000
02/20/2008,0000,10.90000,10.90000,10.55000,10.55000,100000
02/21/2008,0000,10.75000,10.80000,10.60000,10.75000,116000
02/22/2008,0000,10.75000,10.75000,10.40000,10.55000,78000
02/25/2008,0000,10.60000,11.20000,10.60000,11.00000,103000
02/26/2008,0000,11.15000,11.45000,10.95000,10.95000,162000
02/27/2008,0000,11.20000,11.40000,10.95000,11.20000,242000
02/29/2008,0000,11.20000,11.95000,11.20000,11.95000,598000
03/03/2008,0000,12.10000,12.45000,11.50000,12.20000,760000
03/04/2008,0000,13.05000,13.05000,12.70000,13.05000,871000
03/05/2008,0000,12.80000,13.15000,12.60000,13.15000,333000
03/06/2008,0000,13.15000,13.20000,12.90000,13.10000,216000
03/07/2008,0000,13.10000,13.50000,12.80000,12.80000,309000
03/10/2008,0000,12.80000,12.80000,12.50000,12.60000,142000
03/11/2008,0000,12.30000,12.60000,12.30000,12.40000,170000
03/12/2008,0000,12.70000,12.80000,12.45000,12.70000,169000
03/13/2008,0000,12.70000,12.70000,12.40000,12.45000,167000
03/14/2008,0000,12.60000,12.60000,12.30000,12.30000,79000
03/18/2008,0000,13.15000,13.15000,12.45000,12.70000,129000
03/19/2008,0000,12.95000,12.95000,12.45000,12.45000,73000
03/20/2008,0000,12.70000,12.80000,12.55000,12.70000,112000
03/21/2008,0000,13.00000,13.00000,12.65000,12.90000,255000
03/25/2008,0000,13.00000,13.10000,12.60000,12.60000,177000
03/26/2008,0000,12.80000,12.80000,12.30000,12.35000,160000
03/27/2008,0000,12.70000,13.20000,12.15000,12.60000,462000
03/28/2008,0000,12.50000,12.65000,12.40000,12.60000,214000
03/31/2008,0000,12.60000,12.85000,12.50000,12.85000,125000
04/01/2008,0000,12.80000,12.95000,12.50000,12.70000,120000
04/02/2008,0000,12.85000,13.00000,12.70000,12.75000,317000
04/03/2008,0000,12.80000,13.20000,12.80000,13.10000,225000
04/07/2008,0000,13.00000,13.70000,13.00000,13.70000,377000
04/08/2008,0000,13.70000,14.20000,13.55000,13.70000,377000
04/09/2008,0000,13.70000,14.00000,13.10000,13.10000,208000
04/10/2008,0000,13.10000,13.40000,13.10000,13.30000,253000
04/11/2008,0000,13.40000,13.45000,13.10000,13.40000,504000
04/14/2008,0000,13.00000,13.40000,12.80000,13.10000,230000
04/15/2008,0000,13.20000,13.20000,12.90000,13.10000,291000
04/16/2008,0000,13.30000,13.40000,13.10000,13.30000,314000
04/17/2008,0000,13.60000,13.60000,13.30000,13.35000,344000
04/18/2008,0000,13.35000,13.45000,13.30000,13.45000,167000
04/21/2008,0000,13.50000,13.75000,13.45000,13.45000,323000
04/22/2008,0000,13.60000,13.80000,13.40000,13.40000,307000
04/23/2008,0000,13.60000,13.60000,13.25000,13.40000,114000
04/24/2008,0000,13.40000,13.50000,13.00000,13.05000,239000
04/25/2008,0000,13.05000,13.20000,12.85000,13.00000,367000
04/28/2008,0000,13.00000,13.15000,12.90000,12.90000,122000
04/29/2008,0000,12.90000,13.05000,12.90000,13.05000,176000
04/30/2008,0000,13.00000,13.00000,12.50000,12.85000,119000
05/02/2008,0000,13.50000,13.50000,12.75000,12.95000,219000
05/05/2008,0000,12.95000,13.20000,12.95000,13.20000,187000
05/06/2008,0000,13.20000,13.30000,12.90000,12.90000,223000
05/07/2008,0000,12.90000,13.10000,12.90000,13.00000,163000
05/08/2008,0000,13.00000,13.15000,13.00000,13.00000,118000
05/09/2008,0000,13.00000,13.05000,12.90000,12.90000,148000
05/12/2008,0000,13.20000,13.80000,13.10000,13.80000,493000
05/13/2008,0000,14.45000,14.45000,13.80000,14.10000,1274000
05/14/2008,0000,14.10000,14.35000,13.70000,14.10000,913000
05/15/2008,0000,14.20000,15.05000,14.10000,15.05000,1657000
05/16/2008,0000,15.65000,16.10000,15.60000,15.85000,5115000
05/19/2008,0000,16.30000,16.95000,15.60000,16.95000,5347000
05/20/2008,0000,16.95000,18.10000,16.90000,18.00000,6274000
05/21/2008,0000,17.80000,18.40000,17.00000,17.60000,3020000
05/22/2008,0000,17.30000,17.50000,17.00000,17.05000,1749000
05/23/2008,0000,17.55000,17.70000,16.50000,16.50000,1870000
05/26/2008,0000,16.50000,16.85000,16.00000,16.00000,1151000
05/27/2008,0000,16.20000,16.70000,16.20000,16.30000,744000
05/28/2008,0000,16.50000,16.50000,15.50000,15.55000,834000
05/29/2008,0000,15.10000,16.10000,15.10000,15.50000,691000
05/30/2008,0000,15.90000,15.90000,14.80000,15.20000,767000
06/02/2008,0000,15.30000,16.25000,15.30000,16.25000,874000
06/03/2008,0000,16.50000,17.20000,16.10000,16.95000,2612000
06/04/2008,0000,16.85000,18.10000,16.65000,18.10000,4529000
06/05/2008,0000,18.10000,18.40000,17.60000,18.00000,3856000
06/06/2008,0000,18.30000,19.25000,18.10000,19.25000,4972000
06/10/2008,0000,20.10000,20.55000,18.95000,18.95000,4671000
06/11/2008,0000,18.10000,18.70000,17.65000,17.65000,4854000
06/12/2008,0000,16.65000,17.80000,16.45000,17.65000,2605000
06/13/2008,0000,18.00000,18.85000,17.70000,18.85000,4175000
06/16/2008,0000,19.65000,20.15000,18.00000,18.15000,7368000
06/17/2008,0000,17.20000,18.75000,17.20000,18.25000,3534000
06/18/2008,0000,18.10000,18.60000,17.75000,18.10000,1812000
06/19/2008,0000,17.50000,18.10000,17.45000,17.45000,2433000
06/20/2008,0000,17.70000,18.20000,17.40000,18.05000,2141000
06/23/2008,0000,17.45000,18.35000,17.30000,17.85000,1477000
06/24/2008,0000,18.15000,18.20000,16.65000,16.70000,2071000
06/25/2008,0000,16.80000,17.20000,15.60000,16.45000,2494000
06/26/2008,0000,16.55000,17.20000,16.50000,16.85000,1396000
06/27/2008,0000,15.70000,16.30000,15.70000,16.00000,1116000
06/30/2008,0000,16.05000,16.75000,16.00000,16.10000,794000
07/01/2008,0000,16.45000,16.45000,15.00000,15.05000,1231000
07/02/2008,0000,15.20000,15.60000,15.15000,15.50000,543000
07/03/2008,0000,15.15000,16.20000,14.90000,16.00000,872000
07/04/2008,0000,16.00000,16.35000,15.00000,15.00000,837000
07/07/2008,0000,15.00000,15.60000,14.60000,15.60000,565000
07/08/2008,0000,15.50000,15.85000,14.70000,14.70000,729000
07/09/2008,0000,15.00000,15.40000,14.70000,14.80000,433000
07/10/2008,0000,15.15000,15.15000,14.00000,14.50000,1010000
07/11/2008,0000,14.40000,14.50000,13.80000,14.25000,1172000
07/14/2008,0000,14.10000,14.50000,14.00000,14.05000,437000
07/15/2008,0000,13.85000,14.00000,13.10000,13.10000,688000
07/16/2008,0000,12.60000,12.75000,12.20000,12.20000,1093000
07/17/2008,0000,12.50000,12.65000,12.20000,12.20000,505000
07/18/2008,0000,12.40000,13.05000,12.20000,12.95000,1408000
07/21/2008,0000,12.50000,12.90000,12.30000,12.80000,554000
07/22/2008,0000,12.80000,13.55000,12.45000,13.30000,663000
07/23/2008,0000,13.60000,13.70000,13.30000,13.35000,999000
07/24/2008,0000,13.50000,13.70000,13.35000,13.50000,437000
07/25/2008,0000,13.20000,13.40000,13.00000,13.10000,309000
07/29/2008,0000,12.90000,13.90000,12.60000,13.50000,663000
07/30/2008,0000,13.60000,13.90000,13.15000,13.50000,316000
07/31/2008,0000,13.50000,13.75000,12.60000,12.65000,701000
08/01/2008,0000,13.20000,13.20000,12.50000,12.70000,169000
08/04/2008,0000,12.80000,12.85000,12.55000,12.55000,163000
08/05/2008,0000,12.60000,12.80000,12.00000,12.10000,376000
08/06/2008,0000,12.50000,12.60000,12.40000,12.50000,162000
08/07/2008,0000,12.90000,13.30000,12.50000,12.80000,370000
08/08/2008,0000,12.80000,13.35000,12.60000,13.25000,357000
08/11/2008,0000,13.40000,13.80000,13.35000,13.70000,174000
08/12/2008,0000,13.70000,13.75000,13.40000,13.40000,279000
08/13/2008,0000,13.50000,13.80000,13.30000,13.80000,223000
08/14/2008,0000,14.00000,14.00000,13.75000,14.00000,261000
08/15/2008,0000,14.10000,14.35000,13.85000,13.85000,420000
08/18/2008,0000,13.85000,13.95000,13.15000,13.25000,223000
08/19/2008,0000,13.10000,13.10000,12.50000,12.60000,451000
08/20/2008,0000,12.60000,13.00000,12.40000,12.80000,133000
08/21/2008,0000,12.80000,12.95000,12.50000,12.50000,106000
08/22/2008,0000,12.70000,12.70000,12.30000,12.50000,122000
08/25/2008,0000,12.50000,12.65000,12.50000,12.50000,114000
08/26/2008,0000,12.35000,12.40000,12.05000,12.25000,117000
08/27/2008,0000,12.10000,12.55000,12.10000,12.50000,149000
08/28/2008,0000,12.60000,12.65000,12.50000,12.60000,60000
08/29/2008,0000,12.60000,12.75000,12.50000,12.50000,187000
09/01/2008,0000,12.30000,12.30000,12.05000,12.10000,208000
09/02/2008,0000,12.05000,12.20000,12.00000,12.00000,243000
09/03/2008,0000,12.05000,12.25000,11.40000,11.50000,148000
09/04/2008,0000,11.40000,11.85000,10.90000,10.90000,192000
09/05/2008,0000,11.00000,11.00000,10.15000,10.35000,387000
09/08/2008,0000,10.40000,11.05000,10.40000,11.05000,215000
09/09/2008,0000,11.30000,11.30000,10.30000,10.35000,138000
09/10/2008,0000,10.40000,10.85000,10.25000,10.60000,116000
09/11/2008,0000,11.00000,11.00000,10.00000,10.10000,139000
09/12/2008,0000,10.45000,10.45000,9.60000,10.10000,86000
09/15/2008,0000,9.70000,9.98000,9.40000,9.40000,299000
09/16/2008,0000,8.75000,8.85000,8.75000,8.84000,355000
09/17/2008,0000,8.85000,9.33000,8.23000,8.23000,318000
09/18/2008,0000,7.66000,7.67000,7.66000,7.66000,206000
09/19/2008,0000,7.66000,8.15000,7.66000,8.10000,188000
09/22/2008,0000,8.35000,8.35000,8.11000,8.18000,229000
09/23/2008,0000,8.10000,8.28000,7.80000,8.06000,238000
09/24/2008,0000,8.38000,8.62000,8.00000,8.62000,391000
09/25/2008,0000,8.63000,9.22000,8.63000,9.22000,203000
09/26/2008,0000,9.80000,9.80000,8.58000,8.60000,464000
09/30/2008,0000,8.00000,8.45000,8.00000,8.19000,437000
10/01/2008,0000,8.19000,8.48000,8.15000,8.39000,233000
10/02/2008,0000,8.38000,8.97000,8.30000,8.46000,188000
10/03/2008,0000,8.69000,8.69000,8.00000,8.68000,141000
10/06/2008,0000,8.25000,8.45000,8.11000,8.31000,85000
10/07/2008,0000,8.02000,8.25000,7.80000,8.15000,133000
10/08/2008,0000,8.15000,8.15000,7.58000,7.58000,168000
10/09/2008,0000,7.60000,7.82000,7.05000,7.10000,250000
10/13/2008,0000,6.86000,6.86000,6.86000,6.86000,79000
10/14/2008,0000,7.34000,7.34000,7.09000,7.32000,273000
10/15/2008,0000,7.10000,7.31000,7.07000,7.10000,111000
10/16/2008,0000,6.86000,6.86000,6.86000,6.86000,52000
10/17/2008,0000,6.65000,6.90000,6.62000,6.62000,116000
10/20/2008,0000,6.40000,6.40000,6.39000,6.39000,70000
10/21/2008,0000,6.78000,6.78000,6.39000,6.48000,137000
10/22/2008,0000,6.26000,6.40000,6.26000,6.26000,133000
10/23/2008,0000,6.05000,6.05000,6.05000,6.05000,43000
10/24/2008,0000,5.84000,5.84000,5.84000,5.84000,24000
10/27/2008,0000,5.44000,5.62000,5.44000,5.44000,257000
10/28/2008,0000,5.06000,5.44000,5.06000,5.24000,337000
10/29/2008,0000,5.60000,5.60000,5.40000,5.46000,283000
10/30/2008,0000,5.46000,5.84000,5.46000,5.63000,180000
10/31/2008,0000,5.63000,6.02000,5.63000,6.02000,229000
11/03/2008,0000,6.02000,6.44000,6.00000,6.44000,307000
11/04/2008,0000,6.44000,6.80000,6.40000,6.41000,199000
11/05/2008,0000,6.58000,6.71000,6.01000,6.40000,370000
11/06/2008,0000,5.96000,6.40000,5.96000,6.00000,97000
11/07/2008,0000,6.00000,6.41000,6.00000,6.20000,102000
11/10/2008,0000,6.30000,6.55000,6.10000,6.36000,89000
11/11/2008,0000,5.94000,6.12000,5.92000,5.92000,239000
11/12/2008,0000,6.07000,6.07000,5.51000,5.51000,366000
11/13/2008,0000,5.13000,5.40000,5.13000,5.13000,145000
11/14/2008,0000,5.13000,5.48000,4.80000,4.80000,245000
11/17/2008,0000,4.50000,4.60000,4.47000,4.47000,230000
11/18/2008,0000,4.20000,4.25000,4.16000,4.16000,202000
11/19/2008,0000,4.00000,4.16000,3.88000,4.16000,316000
11/20/2008,0000,4.14000,4.14000,3.87000,3.87000,139000
11/21/2008,0000,3.60000,4.14000,3.60000,4.14000,132000
11/24/2008,0000,4.20000,4.42000,4.11000,4.40000,140000
11/25/2008,0000,4.40000,4.65000,4.40000,4.57000,134000
11/26/2008,0000,4.60000,4.70000,4.26000,4.65000,542000
11/27/2008,0000,4.45000,4.90000,4.45000,4.85000,129000
11/28/2008,0000,4.85000,4.98000,4.80000,4.90000,76000
12/01/2008,0000,4.90000,5.10000,4.80000,4.82000,106000
12/02/2008,0000,4.70000,4.80000,4.50000,4.72000,292000
12/03/2008,0000,4.99000,4.99000,4.50000,4.55000,178000
12/04/2008,0000,4.60000,4.60000,4.24000,4.25000,390000
12/05/2008,0000,4.54000,4.54000,4.54000,4.54000,198000
12/08/2008,0000,4.85000,4.85000,4.85000,4.85000,28000
12/09/2008,0000,5.18000,5.18000,5.18000,5.18000,33000
12/10/2008,0000,5.54000,5.54000,5.54000,5.54000,89000
12/11/2008,0000,5.92000,5.92000,5.92000,5.92000,642000
12/12/2008,0000,5.92000,6.33000,5.92000,6.19000,1161000
12/15/2008,0000,6.10000,6.18000,5.76000,5.96000,454000
12/16/2008,0000,5.94000,6.35000,5.76000,6.34000,687000
12/17/2008,0000,6.33000,6.51000,6.20000,6.33000,837000
12/18/2008,0000,6.20000,6.20000,6.00000,6.18000,276000
12/19/2008,0000,6.10000,6.18000,6.00000,6.12000,280000
12/22/2008,0000,6.12000,6.12000,5.90000,5.91000,236000
12/23/2008,0000,5.91000,5.91000,5.51000,5.52000,176000
12/24/2008,0000,5.51000,5.83000,5.51000,5.65000,190000
12/25/2008,0000,5.75000,5.75000,5.59000,5.65000,77000
12/26/2008,0000,5.60000,5.70000,5.56000,5.60000,70000
12/29/2008,0000,5.60000,5.60000,5.21000,5.21000,795000
12/30/2008,0000,5.40000,5.57000,5.20000,5.57000,273000
12/31/2008,0000,5.70000,5.70000,5.35000,5.40000,210000
01/05/2009,0000,5.62000,5.77000,5.60000,5.77000,361000
01/06/2009,0000,5.85000,6.17000,5.80000,6.15000,397000
01/07/2009,0000,6.20000,6.20000,6.00000,6.07000,278000
01/08/2009,0000,5.81000,6.06000,5.65000,5.65000,680000
01/09/2009,0000,5.61000,5.75000,5.60000,5.60000,123000
01/12/2009,0000,5.30000,5.48000,5.05000,5.05000,841000
01/13/2009,0000,5.05000,5.05000,4.70000,4.70000,1331000
01/14/2009,0000,4.75000,4.96000,4.68000,4.70000,1280000
01/15/2009,0000,4.65000,4.95000,4.52000,4.79000,582000
01/16/2009,0000,4.85000,4.85000,4.66000,4.70000,658000
01/19/2009,0000,4.56000,4.63000,4.37000,4.45000,486000
01/20/2009,0000,4.30000,4.48000,4.21000,4.41000,209000
01/21/2009,0000,4.39000,4.65000,4.38000,4.55000,320000
02/02/2009,0000,4.86000,4.86000,4.86000,4.86000,144000
02/03/2009,0000,5.20000,5.20000,5.05000,5.20000,643000
02/04/2009,0000,5.24000,5.29000,4.90000,5.05000,769000
02/05/2009,0000,5.05000,5.05000,4.93000,5.04000,222000
02/06/2009,0000,5.20000,5.20000,5.05000,5.06000,317000
02/09/2009,0000,5.30000,5.30000,5.10000,5.10000,280000
02/10/2009,0000,5.24000,5.24000,5.00000,5.03000,246000
02/11/2009,0000,4.90000,5.16000,4.87000,5.14000,211000
02/12/2009,0000,5.20000,5.20000,5.00000,5.00000,156000
02/13/2009,0000,5.09000,5.35000,5.05000,5.35000,374000
02/16/2009,0000,5.55000,5.72000,5.47000,5.70000,881000
02/17/2009,0000,5.62000,5.64000,5.32000,5.33000,553000
02/18/2009,0000,5.36000,5.36000,5.19000,5.29000,392000
02/19/2009,0000,5.30000,5.66000,5.29000,5.66000,676000
02/20/2009,0000,5.66000,6.00000,5.42000,5.83000,1233000
02/23/2009,0000,5.51000,6.19000,5.51000,6.01000,1150000
02/24/2009,0000,5.80000,5.93000,5.80000,5.80000,320000
02/25/2009,0000,5.92000,5.98000,5.71000,5.72000,325000
02/26/2009,0000,5.80000,5.85000,5.72000,5.72000,158000
02/27/2009,0000,5.83000,6.00000,5.74000,5.88000,322000
03/02/2009,0000,5.88000,6.10000,5.50000,5.56000,666000
03/03/2009,0000,5.45000,5.81000,5.45000,5.63000,360000
03/04/2009,0000,5.80000,5.93000,5.72000,5.93000,378000
03/05/2009,0000,6.01000,6.10000,5.86000,5.87000,506000
03/06/2009,0000,5.90000,6.09000,5.87000,5.91000,441000
03/09/2009,0000,6.00000,6.00000,5.80000,5.95000,246000
03/10/2009,0000,5.99000,6.36000,5.99000,6.36000,745000
03/11/2009,0000,6.48000,6.80000,6.36000,6.80000,1567000
03/12/2009,0000,6.80000,7.27000,6.80000,6.90000,1362000
03/13/2009,0000,6.90000,7.10000,6.85000,6.85000,763000
03/16/2009,0000,6.95000,6.95000,6.63000,6.63000,651000
03/17/2009,0000,6.17000,6.60000,6.17000,6.59000,509000
03/18/2009,0000,6.54000,6.92000,6.50000,6.80000,408000
03/19/2009,0000,6.99000,6.99000,6.50000,6.50000,362000
03/20/2009,0000,6.50000,6.55000,6.20000,6.30000,221000
03/23/2009,0000,6.74000,6.74000,6.74000,6.74000,162000
03/24/2009,0000,7.21000,7.21000,7.02000,7.11000,825000
03/25/2009,0000,7.00000,7.14000,6.95000,7.08000,588000
03/26/2009,0000,7.08000,7.30000,7.08000,7.25000,709000
03/27/2009,0000,7.26000,7.40000,7.20000,7.27000,722000
03/30/2009,0000,7.27000,7.37000,6.80000,7.03000,432000
03/31/2009,0000,7.05000,7.06000,6.82000,6.93000,242000
04/01/2009,0000,7.05000,7.25000,7.02000,7.10000,349000
04/02/2009,0000,7.30000,7.35000,7.10000,7.21000,555000
04/03/2009,0000,7.21000,7.37000,7.10000,7.28000,584000
04/06/2009,0000,7.45000,7.45000,7.22000,7.22000,534000
04/07/2009,0000,7.10000,7.19000,7.10000,7.12000,441000
04/08/2009,0000,7.10000,7.21000,7.01000,7.10000,348000
04/09/2009,0000,7.10000,7.59000,7.10000,7.59000,581000
04/10/2009,0000,7.83000,7.90000,7.58000,7.89000,1192000
04/13/2009,0000,8.00000,8.12000,7.81000,7.90000,749000
04/14/2009,0000,7.90000,8.30000,7.80000,8.30000,515000
04/15/2009,0000,8.24000,8.38000,8.03000,8.14000,395000
04/16/2009,0000,8.21000,8.30000,8.05000,8.05000,661000
04/17/2009,0000,8.10000,8.12000,7.49000,7.49000,818000
04/20/2009,0000,7.47000,7.47000,6.97000,7.11000,504000
04/21/2009,0000,6.90000,7.44000,6.80000,7.40000,263000
04/22/2009,0000,7.50000,7.59000,7.40000,7.52000,383000
04/23/2009,0000,7.10000,7.43000,7.10000,7.35000,258000
04/24/2009,0000,7.36000,7.86000,7.33000,7.86000,1075000
04/27/2009,0000,7.86000,7.88000,7.40000,7.60000,748000
04/28/2009,0000,7.45000,7.77000,7.10000,7.32000,624000
04/29/2009,0000,7.21000,7.45000,7.20000,7.23000,467000
04/30/2009,0000,7.60000,7.73000,7.40000,7.64000,549000
05/04/2009,0000,7.80000,8.10000,7.76000,7.89000,900000
05/05/2009,0000,7.89000,7.89000,7.41000,7.82000,651000
05/06/2009,0000,7.40000,8.00000,7.40000,8.00000,752000
05/07/2009,0000,8.00000,8.00000,7.72000,7.83000,493000
05/08/2009,0000,7.75000,8.25000,7.65000,8.05000,814000
05/11/2009,0000,8.10000,8.40000,8.05000,8.10000,1072000
05/12/2009,0000,8.12000,8.17000,7.62000,7.84000,289000
05/13/2009,0000,7.93000,8.04000,7.72000,7.89000,447000
05/14/2009,0000,7.80000,7.84000,7.69000,7.70000,273000
05/15/2009,0000,7.90000,7.98000,7.72000,7.77000,361000
05/18/2009,0000,7.80000,7.85000,7.60000,7.65000,349000
05/19/2009,0000,7.79000,7.83000,7.67000,7.80000,418000
05/20/2009,0000,7.77000,7.80000,7.65000,7.79000,273000
05/21/2009,0000,7.80000,7.88000,7.73000,7.85000,284000
05/22/2009,0000,7.85000,8.10000,7.79000,8.10000,1079000
05/25/2009,0000,8.00000,8.56000,8.00000,8.35000,1005000
05/26/2009,0000,8.38000,8.47000,8.03000,8.05000,766000
05/27/2009,0000,8.29000,8.29000,8.05000,8.20000,806000
06/01/2009,0000,8.21000,8.31000,8.07000,8.20000,592000
06/02/2009,0000,8.30000,8.30000,7.88000,7.99000,732000
06/03/2009,0000,7.99000,8.54000,7.77000,8.54000,2028000
06/04/2009,0000,8.70000,9.13000,8.55000,9.13000,2195000
06/05/2009,0000,9.39000,9.44000,8.70000,9.00000,1705000
06/08/2009,0000,8.90000,9.43000,8.82000,9.43000,1565000
06/09/2009,0000,9.55000,10.05000,9.00000,9.20000,3198000
06/10/2009,0000,9.02000,9.10000,8.57000,8.70000,1314000
06/11/2009,0000,8.78000,8.85000,8.21000,8.55000,532000
06/12/2009,0000,8.55000,8.88000,8.40000,8.65000,614000
06/15/2009,0000,8.40000,8.50000,8.05000,8.05000,1749000
06/16/2009,0000,7.80000,8.07000,7.66000,7.82000,662000
06/17/2009,0000,7.88000,8.00000,7.86000,7.95000,253000
06/18/2009,0000,7.93000,8.20000,7.73000,7.73000,214000
06/19/2009,0000,7.98000,7.98000,7.30000,7.65000,295000
06/22/2009,0000,7.70000,8.00000,7.50000,7.98000,249000
06/23/2009,0000,7.90000,7.90000,7.70000,7.76000,118000
06/24/2009,0000,7.89000,8.01000,7.76000,7.80000,257000
06/25/2009,0000,7.81000,7.98000,7.80000,7.93000,287000
06/26/2009,0000,8.00000,8.07000,7.80000,7.80000,255000
06/29/2009,0000,7.80000,7.91000,7.66000,7.87000,58000
06/30/2009,0000,7.87000,7.94000,7.64000,7.70000,170000
07/01/2009,0000,7.70000,7.87000,7.65000,7.85000,234000
07/02/2009,0000,7.90000,7.95000,7.80000,7.86000,211000
07/03/2009,0000,7.98000,7.98000,7.66000,7.85000,256000
07/06/2009,0000,7.88000,8.38000,7.71000,8.27000,588000
07/07/2009,0000,8.24000,8.29000,7.90000,8.29000,450000
07/08/2009,0000,8.14000,8.19000,8.02000,8.19000,189000
07/09/2009,0000,8.25000,8.36000,8.20000,8.30000,818000
07/10/2009,0000,8.30000,8.30000,8.00000,8.05000,238000
07/13/2009,0000,8.30000,8.60000,8.08000,8.35000,959000
07/14/2009,0000,8.29000,8.48000,8.24000,8.35000,510000
07/15/2009,0000,8.60000,8.60000,8.36000,8.46000,457000
07/16/2009,0000,8.60000,8.66000,8.37000,8.37000,638000
07/17/2009,0000,8.46000,8.60000,8.46000,8.60000,500000
07/20/2009,0000,9.20000,9.20000,9.10000,9.20000,1479000
07/21/2009,0000,9.30000,9.84000,9.30000,9.84000,2536000
07/22/2009,0000,10.10000,10.50000,10.00000,10.50000,3248000
07/23/2009,0000,10.50000,10.80000,10.00000,10.20000,2181000
07/24/2009,0000,10.30000,10.40000,9.90000,9.91000,1265000
07/27/2009,0000,10.10000,10.60000,10.00000,10.60000,2857000
07/28/2009,0000,10.80000,11.00000,10.55000,10.65000,2335000
07/29/2009,0000,10.65000,10.65000,10.35000,10.40000,1253000
07/30/2009,0000,10.60000,10.60000,10.00000,10.25000,969000
07/31/2009,0000,10.50000,10.70000,10.25000,10.50000,1274000
08/03/2009,0000,10.70000,10.70000,10.10000,10.25000,1057000
08/04/2009,0000,10.35000,10.40000,9.74000,9.90000,897000
08/05/2009,0000,9.90000,10.00000,9.65000,9.65000,511000
08/06/2009,0000,9.65000,9.88000,9.15000,9.46000,648000
08/10/2009,0000,9.40000,9.65000,9.23000,9.60000,189000
08/11/2009,0000,9.60000,9.60000,9.20000,9.48000,428000
08/12/2009,0000,9.45000,9.97000,9.35000,9.88000,510000
08/13/2009,0000,9.98000,10.20000,9.70000,10.00000,688000
08/14/2009,0000,10.30000,10.30000,9.82000,9.95000,460000
08/17/2009,0000,9.85000,9.86000,9.31000,9.48000,414000
08/18/2009,0000,9.26000,9.44000,8.95000,9.00000,471000
08/19/2009,0000,9.05000,9.63000,9.05000,9.62000,465000
08/20/2009,0000,9.57000,9.57000,9.25000,9.40000,252000
08/21/2009,0000,9.45000,9.67000,9.23000,9.25000,270000
08/24/2009,0000,9.32000,9.56000,9.31000,9.45000,349000
08/25/2009,0000,9.41000,9.58000,9.20000,9.20000,281000
08/26/2009,0000,9.40000,9.40000,9.03000,9.22000,242000
08/27/2009,0000,9.22000,9.37000,9.10000,9.10000,154000
08/28/2009,0000,9.11000,9.30000,9.09000,9.14000,280000
08/31/2009,0000,9.14000,9.21000,9.02000,9.05000,189000
09/01/2009,0000,9.05000,9.25000,9.00000,9.20000,536000
09/02/2009,0000,9.05000,9.33000,9.05000,9.20000,251000
09/03/2009,0000,9.15000,9.84000,9.14000,9.84000,573000
09/04/2009,0000,10.50000,10.50000,10.50000,10.50000,777000
09/07/2009,0000,11.20000,11.20000,10.50000,10.90000,2910000
09/08/2009,0000,10.80000,11.15000,10.65000,10.80000,1842000
09/09/2009,0000,10.70000,11.00000,10.50000,10.50000,1414000
09/10/2009,0000,10.90000,10.90000,10.20000,10.20000,719000
09/11/2009,0000,10.05000,10.35000,9.90000,10.25000,740000
09/14/2009,0000,10.35000,10.35000,10.10000,10.10000,398000
09/15/2009,0000,10.00000,10.80000,10.00000,10.80000,1254000
09/16/2009,0000,11.55000,11.55000,11.55000,11.55000,1124000
09/17/2009,0000,12.35000,12.35000,12.00000,12.35000,6702000
09/18/2009,0000,12.35000,12.45000,11.95000,12.20000,2700000
09/21/2009,0000,12.30000,13.05000,12.30000,13.05000,2039000
09/22/2009,0000,13.05000,13.45000,13.00000,13.00000,2691000
09/23/2009,0000,13.20000,13.30000,12.20000,12.30000,1995000
09/24/2009,0000,12.35000,12.90000,12.05000,12.70000,1007000
09/25/2009,0000,12.70000,13.20000,12.40000,12.85000,1231000
09/28/2009,0000,12.50000,12.85000,12.20000,12.20000,900000
09/29/2009,0000,12.20000,12.50000,12.20000,12.25000,758000
09/30/2009,0000,12.50000,13.00000,12.30000,12.55000,812000
10/01/2009,0000,12.55000,13.20000,12.40000,12.85000,1419000
10/02/2009,0000,12.80000,12.85000,12.40000,12.75000,975000
10/05/2009,0000,12.60000,13.00000,12.40000,12.90000,1014000
10/06/2009,0000,12.90000,13.15000,12.70000,12.90000,1688000
10/07/2009,0000,13.05000,13.05000,12.40000,12.40000,1539000
10/08/2009,0000,12.80000,12.80000,12.35000,12.45000,644000
10/09/2009,0000,12.35000,12.65000,12.30000,12.40000,792000
10/12/2009,0000,12.20000,12.50000,12.20000,12.30000,429000
10/13/2009,0000,12.40000,12.55000,12.10000,12.45000,969000
10/14/2009,0000,12.45000,12.55000,12.25000,12.40000,730000
10/15/2009,0000,12.35000,12.80000,12.30000,12.40000,1400000
10/16/2009,0000,12.40000,12.70000,12.35000,12.55000,516000
10/19/2009,0000,12.55000,12.55000,12.25000,12.30000,737000
10/20/2009,0000,12.20000,13.15000,12.20000,13.15000,2735000
10/21/2009,0000,13.45000,14.00000,13.30000,14.00000,5071000
10/22/2009,0000,13.80000,13.85000,13.40000,13.45000,1593000
10/23/2009,0000,13.20000,13.55000,13.20000,13.30000,771000
10/26/2009,0000,13.30000,13.75000,13.30000,13.30000,549000
10/27/2009,0000,13.20000,13.50000,13.15000,13.25000,654000
10/28/2009,0000,13.60000,13.60000,12.80000,12.85000,678000
10/29/2009,0000,12.50000,12.55000,12.00000,12.20000,964000
10/30/2009,0000,12.20000,12.40000,12.05000,12.05000,731000
11/02/2009,0000,11.30000,11.85000,11.30000,11.85000,302000
11/03/2009,0000,11.85000,12.05000,11.85000,11.90000,255000
11/04/2009,0000,11.95000,12.70000,11.95000,12.70000,896000
11/05/2009,0000,12.85000,13.45000,12.70000,13.20000,2108000
11/06/2009,0000,13.40000,13.50000,12.65000,12.80000,1024000
11/09/2009,0000,13.20000,13.20000,12.70000,12.80000,359000
11/10/2009,0000,12.90000,13.20000,12.80000,13.00000,649000
11/11/2009,0000,12.80000,13.15000,12.75000,12.80000,485000
11/12/2009,0000,13.00000,13.00000,12.70000,12.80000,317000
11/13/2009,0000,13.00000,13.00000,12.70000,12.70000,315000
11/16/2009,0000,12.75000,12.95000,12.60000,12.95000,551000
11/17/2009,0000,13.00000,13.10000,12.65000,12.70000,342000
11/18/2009,0000,12.70000,12.90000,12.60000,12.65000,609000
11/19/2009,0000,12.65000,12.90000,12.40000,12.45000,804000
11/20/2009,0000,12.45000,12.55000,12.20000,12.45000,534000
11/23/2009,0000,12.25000,12.80000,12.25000,12.45000,297000
11/24/2009,0000,12.50000,12.70000,12.20000,12.25000,588000
11/25/2009,0000,12.70000,12.70000,12.30000,12.45000,439000
11/26/2009,0000,12.95000,12.95000,12.30000,12.40000,513000
11/27/2009,0000,12.30000,12.35000,11.60000,11.70000,744000
11/30/2009,0000,11.80000,12.05000,11.80000,11.90000,463000
12/01/2009,0000,12.00000,12.10000,11.70000,11.90000,284000
12/02/2009,0000,11.90000,12.45000,11.90000,12.30000,554000
12/03/2009,0000,12.25000,12.30000,11.80000,11.95000,499000
12/04/2009,0000,11.95000,11.95000,11.80000,11.80000,348000
12/07/2009,0000,12.20000,12.20000,11.85000,12.00000,421000
12/08/2009,0000,12.00000,12.80000,12.00000,12.80000,1846000
12/09/2009,0000,13.45000,13.65000,13.10000,13.65000,3316000
12/11/2009,0000,14.30000,15.00000,14.10000,14.45000,3556000
12/14/2009,0000,14.70000,14.70000,14.00000,14.15000,1579000
12/15/2009,0000,14.40000,14.50000,13.80000,14.00000,2062000
12/16/2009,0000,13.95000,14.95000,13.70000,14.75000,5655000
12/17/2009,0000,14.65000,14.65000,13.80000,13.80000,3921000
12/18/2009,0000,13.65000,14.10000,13.60000,13.70000,995000
12/21/2009,0000,13.20000,13.65000,13.20000,13.60000,899000
12/22/2009,0000,13.70000,14.15000,13.60000,13.85000,1354000
12/23/2009,0000,13.70000,14.10000,13.70000,14.00000,999000
12/25/2009,0000,14.00000,14.25000,13.90000,13.90000,938000
04/02/2007,0000,14.70000,15.00000,14.65000,14.75000,525000
04/03/2007,0000,14.80000,14.90000,14.60000,14.60000,422000
04/04/2007,0000,14.70000,14.75000,14.45000,14.50000,575000
04/09/2007,0000,14.60000,15.50000,14.60000,15.50000,1943000
04/10/2007,0000,15.95000,16.10000,15.20000,15.40000,2139000
04/11/2007,0000,15.00000,15.20000,14.80000,14.80000,865000
04/12/2007,0000,14.70000,14.90000,14.65000,14.90000,409000
04/13/2007,0000,14.80000,14.90000,14.15000,14.30000,852000
04/16/2007,0000,14.60000,14.65000,14.30000,14.40000,457000
04/17/2007,0000,14.40000,14.45000,13.50000,13.80000,704000
04/18/2007,0000,13.80000,14.00000,13.60000,13.85000,281000
04/19/2007,0000,14.00000,14.20000,13.80000,14.00000,183000
04/20/2007,0000,14.00000,14.35000,13.90000,14.20000,213000
04/23/2007,0000,14.35000,14.35000,14.00000,14.00000,220000
04/24/2007,0000,14.00000,14.20000,14.00000,14.00000,187000
04/26/2007,0000,13.95000,14.00000,13.05000,13.35000,1813000
04/27/2007,0000,13.20000,13.20000,12.50000,12.70000,1085000
04/30/2007,0000,12.70000,12.70000,12.30000,12.50000,293000
05/02/2007,0000,12.20000,12.30000,11.65000,11.65000,1434000
05/03/2007,0000,11.50000,11.65000,10.85000,10.85000,1363000
05/04/2007,0000,10.85000,11.20000,10.70000,10.85000,522000
05/07/2007,0000,10.95000,10.95000,10.15000,10.70000,707000
05/08/2007,0000,11.00000,11.40000,10.80000,11.40000,411000
05/09/2007,0000,11.80000,12.10000,11.05000,11.90000,893000
05/10/2007,0000,11.80000,11.90000,11.60000,11.60000,286000
05/11/2007,0000,11.50000,11.50000,11.30000,11.30000,241000
05/14/2007,0000,11.30000,12.05000,11.30000,12.05000,847000
05/15/2007,0000,12.40000,12.80000,12.20000,12.35000,1598000
05/16/2007,0000,12.25000,12.35000,12.00000,12.20000,397000
05/17/2007,0000,12.20000,12.40000,12.05000,12.20000,357000
05/18/2007,0000,12.20000,12.35000,12.00000,12.05000,279000
05/21/2007,0000,12.10000,12.20000,12.00000,12.10000,217000
05/22/2007,0000,12.10000,12.20000,12.05000,12.10000,200000
05/23/2007,0000,12.20000,12.35000,12.10000,12.15000,177000
05/24/2007,0000,11.85000,12.10000,11.60000,11.80000,400000
05/25/2007,0000,12.10000,12.10000,11.65000,11.80000,293000
05/28/2007,0000,11.85000,12.10000,11.75000,11.80000,249000
05/29/2007,0000,11.85000,12.05000,11.50000,12.00000,304000
05/30/2007,0000,12.10000,12.25000,12.00000,12.20000,336000
05/31/2007,0000,12.00000,12.20000,11.85000,11.85000,370000
06/04/2007,0000,13.50000,13.50000,13.20000,13.50000,1471000
06/05/2007,0000,14.00000,14.15000,13.50000,14.00000,2188000
06/06/2007,0000,14.00000,14.00000,13.40000,13.40000,1038000
06/07/2007,0000,13.60000,14.30000,13.35000,14.30000,916000
06/08/2007,0000,14.50000,15.30000,14.40000,15.30000,3013000
06/11/2007,0000,15.60000,16.00000,15.30000,15.60000,3251000
06/12/2007,0000,15.80000,15.80000,14.80000,14.85000,1700000
06/13/2007,0000,14.90000,15.50000,14.90000,15.20000,1130000
06/14/2007,0000,15.35000,15.80000,15.00000,15.10000,913000
06/15/2007,0000,15.20000,15.25000,14.80000,14.80000,1107000
06/20/2007,0000,15.00000,15.00000,14.80000,14.80000,490000
06/21/2007,0000,14.80000,15.20000,14.80000,14.80000,780000
06/22/2007,0000,14.90000,15.00000,14.60000,14.60000,813000
06/25/2007,0000,14.60000,14.85000,14.60000,14.70000,491000
06/26/2007,0000,15.00000,15.00000,14.55000,14.60000,363000
06/27/2007,0000,14.70000,14.85000,14.30000,14.40000,539000
06/28/2007,0000,14.40000,14.75000,14.40000,14.50000,379000
06/29/2007,0000,14.60000,15.50000,14.50000,15.50000,1522000
07/02/2007,0000,16.20000,16.55000,15.70000,16.55000,3002000
07/03/2007,0000,16.70000,17.20000,16.05000,16.10000,3237000
07/04/2007,0000,16.50000,16.50000,15.80000,16.00000,1074000
07/05/2007,0000,15.55000,16.00000,15.50000,15.75000,786000
07/06/2007,0000,15.75000,16.20000,15.60000,16.00000,964000
07/09/2007,0000,16.15000,16.20000,15.65000,15.70000,826000
07/10/2007,0000,15.70000,16.00000,15.50000,15.70000,846000
07/11/2007,0000,15.55000,15.95000,15.55000,15.60000,732000
07/12/2007,0000,15.65000,16.45000,15.50000,16.15000,1241000
07/13/2007,0000,16.30000,16.30000,15.55000,15.55000,979000
07/16/2007,0000,15.70000,15.90000,15.20000,15.35000,769000
07/17/2007,0000,15.40000,15.45000,15.15000,15.25000,646000
07/18/2007,0000,15.25000,15.55000,15.10000,15.10000,628000
07/19/2007,0000,15.10000,15.45000,15.10000,15.15000,758000
07/20/2007,0000,15.25000,15.40000,15.15000,15.20000,717000
07/23/2007,0000,15.45000,15.45000,14.90000,15.00000,900000
07/24/2007,0000,15.10000,16.05000,15.10000,16.05000,1596000
07/25/2007,0000,16.80000,16.80000,15.50000,15.80000,2350000
07/26/2007,0000,16.20000,16.20000,14.95000,14.95000,1807000
07/27/2007,0000,14.40000,15.45000,14.40000,15.00000,1107000
07/31/2007,0000,16.95000,16.95000,16.20000,16.60000,3115000
08/01/2007,0000,16.60000,16.60000,15.65000,15.80000,1234000
08/02/2007,0000,16.00000,16.10000,15.20000,15.30000,1034000
08/03/2007,0000,15.35000,16.35000,15.35000,16.35000,779000
08/06/2007,0000,16.25000,16.90000,16.05000,16.45000,1471000
08/07/2007,0000,16.70000,16.90000,15.50000,15.90000,1013000
08/08/2007,0000,16.80000,16.80000,15.95000,16.10000,1067000
08/09/2007,0000,16.10000,16.55000,15.80000,16.50000,856000
08/10/2007,0000,16.05000,16.30000,15.80000,16.10000,575000
08/13/2007,0000,16.30000,16.30000,15.60000,15.60000,497000
08/14/2007,0000,15.60000,15.95000,15.30000,15.60000,388000
08/15/2007,0000,15.60000,15.60000,14.55000,14.60000,860000
08/16/2007,0000,13.80000,14.20000,13.60000,13.60000,791000
08/17/2007,0000,13.60000,14.00000,12.70000,12.90000,654000
08/20/2007,0000,13.70000,13.80000,13.10000,13.80000,678000
08/21/2007,0000,13.85000,13.85000,13.20000,13.30000,372000
08/22/2007,0000,13.30000,13.65000,13.15000,13.60000,235000
08/23/2007,0000,13.60000,14.15000,13.60000,13.85000,325000
08/24/2007,0000,13.85000,13.95000,13.55000,13.65000,183000
08/27/2007,0000,13.75000,13.75000,13.50000,13.50000,238000
08/28/2007,0000,13.75000,14.40000,13.70000,14.40000,526000
08/29/2007,0000,14.80000,15.30000,14.30000,14.85000,1106000
08/30/2007,0000,14.95000,15.25000,14.85000,14.85000,608000
08/31/2007,0000,14.95000,14.95000,14.30000,14.35000,583000
09/03/2007,0000,14.85000,15.35000,14.55000,15.35000,567000
09/04/2007,0000,15.80000,16.10000,14.60000,14.60000,2027000
09/05/2007,0000,14.95000,15.60000,14.70000,15.60000,1387000
09/06/2007,0000,15.20000,15.50000,14.85000,15.40000,1075000
09/07/2007,0000,15.45000,15.90000,15.30000,15.35000,770000
09/10/2007,0000,15.20000,15.60000,14.85000,15.40000,626000
09/11/2007,0000,15.40000,15.50000,15.20000,15.25000,413000
09/12/2007,0000,15.40000,15.45000,14.90000,15.05000,390000
09/13/2007,0000,15.00000,15.05000,14.60000,14.80000,409000
09/14/2007,0000,14.80000,14.90000,14.60000,14.70000,369000
09/17/2007,0000,14.60000,14.90000,14.55000,14.60000,176000
09/19/2007,0000,14.70000,14.90000,14.30000,14.35000,355000
09/20/2007,0000,14.40000,14.60000,14.30000,14.30000,276000
09/21/2007,0000,14.30000,14.55000,14.25000,14.50000,110000
09/26/2007,0000,14.70000,15.00000,14.45000,14.60000,275000
09/27/2007,0000,14.60000,15.10000,14.60000,14.90000,258000
09/28/2007,0000,15.10000,15.10000,14.70000,14.80000,284000
10/01/2007,0000,15.00000,15.00000,14.70000,14.90000,217000
10/02/2007,0000,14.90000,15.10000,14.65000,14.70000,537000
10/03/2007,0000,14.90000,15.00000,14.70000,14.80000,523000
10/04/2007,0000,14.80000,14.95000,14.60000,14.70000,230000
10/05/2007,0000,14.80000,14.90000,14.60000,14.65000,353000
10/08/2007,0000,14.80000,14.80000,14.20000,14.35000,295000
10/09/2007,0000,14.35000,14.50000,14.35000,14.35000,273000
10/11/2007,0000,14.55000,14.55000,14.10000,14.10000,468000
10/12/2007,0000,14.15000,14.15000,13.70000,13.70000,529000
10/15/2007,0000,13.80000,13.90000,13.50000,13.70000,437000
10/16/2007,0000,13.95000,14.50000,13.65000,14.10000,450000
10/17/2007,0000,14.00000,14.15000,13.90000,14.10000,150000
10/18/2007,0000,14.10000,14.45000,14.00000,14.20000,223000
10/19/2007,0000,14.20000,14.20000,13.75000,13.85000,323000
10/22/2007,0000,13.70000,13.75000,13.55000,13.65000,269000
10/23/2007,0000,13.70000,14.10000,13.70000,14.00000,192000
10/24/2007,0000,14.00000,14.10000,13.80000,13.80000,136000
10/25/2007,0000,13.80000,14.15000,13.80000,14.10000,338000
10/26/2007,0000,14.50000,14.50000,14.00000,14.05000,359000
10/29/2007,0000,15.00000,15.00000,15.00000,15.00000,408000
10/30/2007,0000,16.05000,16.05000,15.60000,16.05000,3718000
10/31/2007,0000,16.05000,16.05000,14.95000,15.10000,2618000
11/01/2007,0000,15.10000,15.20000,14.80000,15.05000,543000
11/02/2007,0000,14.60000,16.10000,14.50000,15.65000,1420000
11/05/2007,0000,15.60000,16.00000,15.10000,15.35000,1052000
11/06/2007,0000,15.60000,15.65000,15.10000,15.15000,508000
11/07/2007,0000,15.00000,15.25000,14.30000,14.30000,1336000
11/08/2007,0000,13.80000,14.00000,13.45000,13.60000,759000
11/09/2007,0000,14.15000,14.15000,13.60000,13.80000,307000
11/12/2007,0000,13.80000,13.80000,12.95000,13.50000,330000
11/13/2007,0000,13.65000,13.85000,13.55000,13.80000,211000
11/14/2007,0000,13.80000,14.10000,13.80000,14.00000,212000
11/15/2007,0000,14.05000,14.05000,13.60000,13.95000,130000
11/16/2007,0000,13.85000,14.05000,13.70000,13.95000,244000
11/19/2007,0000,14.00000,14.20000,13.95000,14.05000,222000
11/20/2007,0000,13.60000,13.90000,13.60000,13.90000,181000
11/21/2007,0000,13.85000,13.95000,13.70000,13.80000,180000
11/22/2007,0000,13.90000,13.90000,13.65000,13.70000,71000
11/23/2007,0000,13.70000,13.90000,13.50000,13.75000,151000
11/26/2007,0000,13.60000,13.80000,13.55000,13.75000,176000
11/27/2007,0000,13.65000,13.65000,12.95000,13.60000,193000
11/28/2007,0000,13.60000,13.70000,13.20000,13.20000,101000
11/29/2007,0000,13.20000,13.50000,13.20000,13.30000,195000
11/30/2007,0000,13.35000,13.50000,13.20000,13.40000,204000
12/03/2007,0000,13.40000,13.40000,13.25000,13.30000,69000
12/04/2007,0000,13.40000,13.45000,13.20000,13.45000,112000
12/05/2007,0000,13.40000,13.60000,13.20000,13.60000,129000
12/06/2007,0000,13.65000,13.75000,13.35000,13.50000,106000
12/07/2007,0000,13.50000,13.60000,13.20000,13.20000,270000
12/10/2007,0000,13.10000,13.40000,13.10000,13.20000,81000
12/11/2007,0000,13.40000,13.40000,13.15000,13.15000,137000
12/12/2007,0000,13.10000,13.25000,13.00000,13.10000,116000
12/13/2007,0000,13.10000,13.25000,12.60000,12.60000,180000
12/14/2007,0000,12.60000,12.70000,11.90000,11.90000,223000
12/17/2007,0000,12.00000,12.10000,11.40000,11.40000,164000
12/18/2007,0000,11.40000,11.40000,11.05000,11.10000,170000
12/19/2007,0000,11.00000,11.55000,11.00000,11.25000,149000
12/20/2007,0000,11.10000,11.40000,11.00000,11.00000,184000
12/21/2007,0000,11.00000,11.25000,10.90000,10.90000,133000
12/24/2007,0000,11.20000,11.30000,10.95000,11.30000,91000
12/25/2007,0000,11.40000,11.50000,11.40000,11.45000,100000
12/26/2007,0000,11.55000,11.55000,11.10000,11.35000,56000
12/27/2007,0000,11.35000,11.70000,11.25000,11.50000,154000
12/28/2007,0000,11.40000,11.70000,11.40000,11.60000,47000
12/31/2007,0000,12.40000,12.40000,12.40000,12.40000,163000
01/02/2008,0000,13.25000,13.25000,12.70000,13.00000,708000
01/03/2008,0000,12.15000,12.70000,12.15000,12.50000,106000
01/04/2008,0000,12.45000,12.85000,12.45000,12.65000,111000
01/07/2008,0000,12.50000,12.75000,12.10000,12.40000,143000
01/08/2008,0000,12.20000,12.40000,11.95000,11.95000,59000
01/09/2008,0000,11.70000,11.95000,11.60000,11.80000,127000
01/10/2008,0000,11.80000,12.25000,11.80000,11.90000,58000
01/11/2008,0000,11.90000,12.15000,11.90000,11.90000,51000
01/14/2008,0000,12.00000,12.10000,11.80000,11.85000,116000
01/15/2008,0000,12.05000,12.20000,11.70000,11.95000,146000
01/16/2008,0000,11.60000,11.85000,11.50000,11.60000,85000
01/17/2008,0000,11.50000,12.00000,11.40000,11.80000,70000
01/18/2008,0000,11.80000,11.80000,11.60000,11.80000,90000
01/21/2008,0000,12.00000,12.05000,11.75000,11.75000,39000
01/22/2008,0000,10.95000,11.50000,10.95000,11.10000,254000
01/23/2008,0000,10.70000,11.40000,10.35000,10.35000,165000
01/24/2008,0000,10.35000,10.75000,9.63000,10.00000,229000
01/25/2008,0000,10.00000,10.40000,10.00000,10.40000,333000
01/28/2008,0000,10.50000,10.50000,10.20000,10.20000,125000
01/29/2008,0000,10.20000,10.50000,10.05000,10.05000,118000
01/30/2008,0000,10.05000,10.20000,10.05000,10.20000,69000
01/31/2008,0000,10.15000,10.15000,9.82000,9.88000,111000
02/01/2008,0000,10.15000,10.25000,10.00000,10.05000,167000
02/12/2008,0000,10.20000,10.20000,10.05000,10.10000,140000
02/13/2008,0000,10.25000,10.25000,10.00000,10.10000,120000
02/14/2008,0000,10.20000,10.50000,10.20000,10.35000,185000
02/15/2008,0000,10.25000,10.30000,10.15000,10.30000,83000
02/18/2008,0000,10.45000,10.45000,10.25000,10.40000,58000
02/19/2008,0000,10.50000,10.80000,10.50000,10.80000,204000
02/20/2008,0000,10.90000,10.90000,10.55000,10.55000,100000
02/21/2008,0000,10.75000,10.80000,10.60000,10.75000,116000
02/22/2008,0000,10.75000,10.75000,10.40000,10.55000,78000
02/25/2008,0000,10.60000,11.20000,10.60000,11.00000,103000
02/26/2008,0000,11.15000,11.45000,10.95000,10.95000,162000
02/27/2008,0000,11.20000,11.40000,10.95000,11.20000,242000
02/29/2008,0000,11.20000,11.95000,11.20000,11.95000,598000
03/03/2008,0000,12.10000,12.45000,11.50000,12.20000,760000
03/04/2008,0000,13.05000,13.05000,12.70000,13.05000,871000
03/05/2008,0000,12.80000,13.15000,12.60000,13.15000,333000
03/06/2008,0000,13.15000,13.20000,12.90000,13.10000,216000
03/07/2008,0000,13.10000,13.50000,12.80000,12.80000,309000
03/10/2008,0000,12.80000,12.80000,12.50000,12.60000,142000
03/11/2008,0000,12.30000,12.60000,12.30000,12.40000,170000
03/12/2008,0000,12.70000,12.80000,12.45000,12.70000,169000
03/13/2008,0000,12.70000,12.70000,12.40000,12.45000,167000
03/14/2008,0000,12.60000,12.60000,12.30000,12.30000,79000
03/18/2008,0000,13.15000,13.15000,12.45000,12.70000,129000
03/19/2008,0000,12.95000,12.95000,12.45000,12.45000,73000
03/20/2008,0000,12.70000,12.80000,12.55000,12.70000,112000
03/21/2008,0000,13.00000,13.00000,12.65000,12.90000,255000
03/25/2008,0000,13.00000,13.10000,12.60000,12.60000,177000
03/26/2008,0000,12.80000,12.80000,12.30000,12.35000,160000
03/27/2008,0000,12.70000,13.20000,12.15000,12.60000,462000
03/28/2008,0000,12.50000,12.65000,12.40000,12.60000,214000
03/31/2008,0000,12.60000,12.85000,12.50000,12.85000,125000
04/01/2008,0000,12.80000,12.95000,12.50000,12.70000,120000
04/02/2008,0000,12.85000,13.00000,12.70000,12.75000,317000
04/03/2008,0000,12.80000,13.20000,12.80000,13.10000,225000
04/07/2008,0000,13.00000,13.70000,13.00000,13.70000,377000
04/08/2008,0000,13.70000,14.20000,13.55000,13.70000,377000
04/09/2008,0000,13.70000,14.00000,13.10000,13.10000,208000
04/10/2008,0000,13.10000,13.40000,13.10000,13.30000,253000
04/11/2008,0000,13.40000,13.45000,13.10000,13.40000,504000
04/14/2008,0000,13.00000,13.40000,12.80000,13.10000,230000
04/15/2008,0000,13.20000,13.20000,12.90000,13.10000,291000
04/16/2008,0000,13.30000,13.40000,13.10000,13.30000,314000
04/17/2008,0000,13.60000,13.60000,13.30000,13.35000,344000
04/18/2008,0000,13.35000,13.45000,13.30000,13.45000,167000
04/21/2008,0000,13.50000,13.75000,13.45000,13.45000,323000
04/22/2008,0000,13.60000,13.80000,13.40000,13.40000,307000
04/23/2008,0000,13.60000,13.60000,13.25000,13.40000,114000
04/24/2008,0000,13.40000,13.50000,13.00000,13.05000,239000
04/25/2008,0000,13.05000,13.20000,12.85000,13.00000,367000
04/28/2008,0000,13.00000,13.15000,12.90000,12.90000,122000
04/29/2008,0000,12.90000,13.05000,12.90000,13.05000,176000
04/30/2008,0000,13.00000,13.00000,12.50000,12.85000,119000
05/02/2008,0000,13.50000,13.50000,12.75000,12.95000,219000
05/05/2008,0000,12.95000,13.20000,12.95000,13.20000,187000
05/06/2008,0000,13.20000,13.30000,12.90000,12.90000,223000
05/07/2008,0000,12.90000,13.10000,12.90000,13.00000,163000
05/08/2008,0000,13.00000,13.15000,13.00000,13.00000,118000
05/09/2008,0000,13.00000,13.05000,12.90000,12.90000,148000
05/12/2008,0000,13.20000,13.80000,13.10000,13.80000,493000
05/13/2008,0000,14.45000,14.45000,13.80000,14.10000,1274000
05/14/2008,0000,14.10000,14.35000,13.70000,14.10000,913000
05/15/2008,0000,14.20000,15.05000,14.10000,15.05000,1657000
05/16/2008,0000,15.65000,16.10000,15.60000,15.85000,5115000
05/19/2008,0000,16.30000,16.95000,15.60000,16.95000,5347000
05/20/2008,0000,16.95000,18.10000,16.90000,18.00000,6274000
05/21/2008,0000,17.80000,18.40000,17.00000,17.60000,3020000
05/22/2008,0000,17.30000,17.50000,17.00000,17.05000,1749000
05/23/2008,0000,17.55000,17.70000,16.50000,16.50000,1870000
05/26/2008,0000,16.50000,16.85000,16.00000,16.00000,1151000
05/27/2008,0000,16.20000,16.70000,16.20000,16.30000,744000
05/28/2008,0000,16.50000,16.50000,15.50000,15.55000,834000
05/29/2008,0000,15.10000,16.10000,15.10000,15.50000,691000
05/30/2008,0000,15.90000,15.90000,14.80000,15.20000,767000
06/02/2008,0000,15.30000,16.25000,15.30000,16.25000,874000
06/03/2008,0000,16.50000,17.20000,16.10000,16.95000,2612000
06/04/2008,0000,16.85000,18.10000,16.65000,18.10000,4529000
06/05/2008,0000,18.10000,18.40000,17.60000,18.00000,3856000
06/06/2008,0000,18.30000,19.25000,18.10000,19.25000,4972000
06/10/2008,0000,20.10000,20.55000,18.95000,18.95000,4671000
06/11/2008,0000,18.10000,18.70000,17.65000,17.65000,4854000
06/12/2008,0000,16.65000,17.80000,16.45000,17.65000,2605000
06/13/2008,0000,18.00000,18.85000,17.70000,18.85000,4175000
06/16/2008,0000,19.65000,20.15000,18.00000,18.15000,7368000
06/17/2008,0000,17.20000,18.75000,17.20000,18.25000,3534000
06/18/2008,0000,18.10000,18.60000,17.75000,18.10000,1812000
06/19/2008,0000,17.50000,18.10000,17.45000,17.45000,2433000
06/20/2008,0000,17.70000,18.20000,17.40000,18.05000,2141000
06/23/2008,0000,17.45000,18.35000,17.30000,17.85000,1477000
06/24/2008,0000,18.15000,18.20000,16.65000,16.70000,2071000
06/25/2008,0000,16.80000,17.20000,15.60000,16.45000,2494000
06/26/2008,0000,16.55000,17.20000,16.50000,16.85000,1396000
06/27/2008,0000,15.70000,16.30000,15.70000,16.00000,1116000
06/30/2008,0000,16.05000,16.75000,16.00000,16.10000,794000
07/01/2008,0000,16.45000,16.45000,15.00000,15.05000,1231000
07/02/2008,0000,15.20000,15.60000,15.15000,15.50000,543000
07/03/2008,0000,15.15000,16.20000,14.90000,16.00000,872000
07/04/2008,0000,16.00000,16.35000,15.00000,15.00000,837000
07/07/2008,0000,15.00000,15.60000,14.60000,15.60000,565000
07/08/2008,0000,15.50000,15.85000,14.70000,14.70000,729000
07/09/2008,0000,15.00000,15.40000,14.70000,14.80000,433000
07/10/2008,0000,15.15000,15.15000,14.00000,14.50000,1010000
07/11/2008,0000,14.40000,14.50000,13.80000,14.25000,1172000
07/14/2008,0000,14.10000,14.50000,14.00000,14.05000,437000
07/15/2008,0000,13.85000,14.00000,13.10000,13.10000,688000
07/16/2008,0000,12.60000,12.75000,12.20000,12.20000,1093000
07/17/2008,0000,12.50000,12.65000,12.20000,12.20000,505000
07/18/2008,0000,12.40000,13.05000,12.20000,12.95000,1408000
07/21/2008,0000,12.50000,12.90000,12.30000,12.80000,554000
07/22/2008,0000,12.80000,13.55000,12.45000,13.30000,663000
07/23/2008,0000,13.60000,13.70000,13.30000,13.35000,999000
07/24/2008,0000,13.50000,13.70000,13.35000,13.50000,437000
07/25/2008,0000,13.20000,13.40000,13.00000,13.10000,309000
07/29/2008,0000,12.90000,13.90000,12.60000,13.50000,663000
07/30/2008,0000,13.60000,13.90000,13.15000,13.50000,316000
07/31/2008,0000,13.50000,13.75000,12.60000,12.65000,701000
08/01/2008,0000,13.20000,13.20000,12.50000,12.70000,169000
08/04/2008,0000,12.80000,12.85000,12.55000,12.55000,163000
08/05/2008,0000,12.60000,12.80000,12.00000,12.10000,376000
08/06/2008,0000,12.50000,12.60000,12.40000,12.50000,162000
08/07/2008,0000,12.90000,13.30000,12.50000,12.80000,370000
08/08/2008,0000,12.80000,13.35000,12.60000,13.25000,357000
08/11/2008,0000,13.40000,13.80000,13.35000,13.70000,174000
08/12/2008,0000,13.70000,13.75000,13.40000,13.40000,279000
08/13/2008,0000,13.50000,13.80000,13.30000,13.80000,223000
08/14/2008,0000,14.00000,14.00000,13.75000,14.00000,261000
08/15/2008,0000,14.10000,14.35000,13.85000,13.85000,420000
08/18/2008,0000,13.85000,13.95000,13.15000,13.25000,223000
08/19/2008,0000,13.10000,13.10000,12.50000,12.60000,451000
08/20/2008,0000,12.60000,13.00000,12.40000,12.80000,133000
08/21/2008,0000,12.80000,12.95000,12.50000,12.50000,106000
08/22/2008,0000,12.70000,12.70000,12.30000,12.50000,122000
08/25/2008,0000,12.50000,12.65000,12.50000,12.50000,114000
08/26/2008,0000,12.35000,12.40000,12.05000,12.25000,117000
08/27/2008,0000,12.10000,12.55000,12.10000,12.50000,149000
08/28/2008,0000,12.60000,12.65000,12.50000,12.60000,60000
08/29/2008,0000,12.60000,12.75000,12.50000,12.50000,187000
09/01/2008,0000,12.30000,12.30000,12.05000,12.10000,208000
09/02/2008,0000,12.05000,12.20000,12.00000,12.00000,243000
09/03/2008,0000,12.05000,12.25000,11.40000,11.50000,148000
09/04/2008,0000,11.40000,11.85000,10.90000,10.90000,192000
09/05/2008,0000,11.00000,11.00000,10.15000,10.35000,387000
09/08/2008,0000,10.40000,11.05000,10.40000,11.05000,215000
09/09/2008,0000,11.30000,11.30000,10.30000,10.35000,138000
09/10/2008,0000,10.40000,10.85000,10.25000,10.60000,116000
09/11/2008,0000,11.00000,11.00000,10.00000,10.10000,139000
09/12/2008,0000,10.45000,10.45000,9.60000,10.10000,86000
09/15/2008,0000,9.70000,9.98000,9.40000,9.40000,299000
09/16/2008,0000,8.75000,8.85000,8.75000,8.84000,355000
09/17/2008,0000,8.85000,9.33000,8.23000,8.23000,318000
09/18/2008,0000,7.66000,7.67000,7.66000,7.66000,206000
09/19/2008,0000,7.66000,8.15000,7.66000,8.10000,188000
09/22/2008,0000,8.35000,8.35000,8.11000,8.18000,229000
09/23/2008,0000,8.10000,8.28000,7.80000,8.06000,238000
09/24/2008,0000,8.38000,8.62000,8.00000,8.62000,391000
09/25/2008,0000,8.63000,9.22000,8.63000,9.22000,203000
09/26/2008,0000,9.80000,9.80000,8.58000,8.60000,464000
09/30/2008,0000,8.00000,8.45000,8.00000,8.19000,437000
10/01/2008,0000,8.19000,8.48000,8.15000,8.39000,233000
10/02/2008,0000,8.38000,8.97000,8.30000,8.46000,188000
10/03/2008,0000,8.69000,8.69000,8.00000,8.68000,141000
10/06/2008,0000,8.25000,8.45000,8.11000,8.31000,85000
10/07/2008,0000,8.02000,8.25000,7.80000,8.15000,133000
10/08/2008,0000,8.15000,8.15000,7.58000,7.58000,168000
10/09/2008,0000,7.60000,7.82000,7.05000,7.10000,250000
10/13/2008,0000,6.86000,6.86000,6.86000,6.86000,79000
10/14/2008,0000,7.34000,7.34000,7.09000,7.32000,273000
10/15/2008,0000,7.10000,7.31000,7.07000,7.10000,111000
10/16/2008,0000,6.86000,6.86000,6.86000,6.86000,52000
10/17/2008,0000,6.65000,6.90000,6.62000,6.62000,116000
10/20/2008,0000,6.40000,6.40000,6.39000,6.39000,70000
10/21/2008,0000,6.78000,6.78000,6.39000,6.48000,137000
10/22/2008,0000,6.26000,6.40000,6.26000,6.26000,133000
10/23/2008,0000,6.05000,6.05000,6.05000,6.05000,43000
10/24/2008,0000,5.84000,5.84000,5.84000,5.84000,24000
10/27/2008,0000,5.44000,5.62000,5.44000,5.44000,257000
10/28/2008,0000,5.06000,5.44000,5.06000,5.24000,337000
10/29/2008,0000,5.60000,5.60000,5.40000,5.46000,283000
10/30/2008,0000,5.46000,5.84000,5.46000,5.63000,180000
10/31/2008,0000,5.63000,6.02000,5.63000,6.02000,229000
11/03/2008,0000,6.02000,6.44000,6.00000,6.44000,307000
11/04/2008,0000,6.44000,6.80000,6.40000,6.41000,199000
11/05/2008,0000,6.58000,6.71000,6.01000,6.40000,370000
11/06/2008,0000,5.96000,6.40000,5.96000,6.00000,97000
11/07/2008,0000,6.00000,6.41000,6.00000,6.20000,102000
11/10/2008,0000,6.30000,6.55000,6.10000,6.36000,89000
11/11/2008,0000,5.94000,6.12000,5.92000,5.92000,239000
11/12/2008,0000,6.07000,6.07000,5.51000,5.51000,366000
11/13/2008,0000,5.13000,5.40000,5.13000,5.13000,145000
11/14/2008,0000,5.13000,5.48000,4.80000,4.80000,245000
11/17/2008,0000,4.50000,4.60000,4.47000,4.47000,230000
11/18/2008,0000,4.20000,4.25000,4.16000,4.16000,202000
11/19/2008,0000,4.00000,4.16000,3.88000,4.16000,316000
11/20/2008,0000,4.14000,4.14000,3.87000,3.87000,139000
11/21/2008,0000,3.60000,4.14000,3.60000,4.14000,132000
11/24/2008,0000,4.20000,4.42000,4.11000,4.40000,140000
11/25/2008,0000,4.40000,4.65000,4.40000,4.57000,134000
11/26/2008,0000,4.60000,4.70000,4.26000,4.65000,542000
11/27/2008,0000,4.45000,4.90000,4.45000,4.85000,129000
11/28/2008,0000,4.85000,4.98000,4.80000,4.90000,76000
12/01/2008,0000,4.90000,5.10000,4.80000,4.82000,106000
12/02/2008,0000,4.70000,4.80000,4.50000,4.72000,292000
12/03/2008,0000,4.99000,4.99000,4.50000,4.55000,178000
12/04/2008,0000,4.60000,4.60000,4.24000,4.25000,390000
12/05/2008,0000,4.54000,4.54000,4.54000,4.54000,198000
12/08/2008,0000,4.85000,4.85000,4.85000,4.85000,28000
12/09/2008,0000,5.18000,5.18000,5.18000,5.18000,33000
12/10/2008,0000,5.54000,5.54000,5.54000,5.54000,89000
12/11/2008,0000,5.92000,5.92000,5.92000,5.92000,642000
12/12/2008,0000,5.92000,6.33000,5.92000,6.19000,1161000
12/15/2008,0000,6.10000,6.18000,5.76000,5.96000,454000
12/16/2008,0000,5.94000,6.35000,5.76000,6.34000,687000
12/17/2008,0000,6.33000,6.51000,6.20000,6.33000,837000
12/18/2008,0000,6.20000,6.20000,6.00000,6.18000,276000
12/19/2008,0000,6.10000,6.18000,6.00000,6.12000,280000
12/22/2008,0000,6.12000,6.12000,5.90000,5.91000,236000
12/23/2008,0000,5.91000,5.91000,5.51000,5.52000,176000
12/24/2008,0000,5.51000,5.83000,5.51000,5.65000,190000
12/25/2008,0000,5.75000,5.75000,5.59000,5.65000,77000
12/26/2008,0000,5.60000,5.70000,5.56000,5.60000,70000
12/29/2008,0000,5.60000,5.60000,5.21000,5.21000,795000
12/30/2008,0000,5.40000,5.57000,5.20000,5.57000,273000
12/31/2008,0000,5.70000,5.70000,5.35000,5.40000,210000
01/05/2009,0000,5.62000,5.77000,5.60000,5.77000,361000
01/06/2009,0000,5.85000,6.17000,5.80000,6.15000,397000
01/07/2009,0000,6.20000,6.20000,6.00000,6.07000,278000
01/08/2009,0000,5.81000,6.06000,5.65000,5.65000,680000
01/09/2009,0000,5.61000,5.75000,5.60000,5.60000,123000
01/12/2009,0000,5.30000,5.48000,5.05000,5.05000,841000
01/13/2009,0000,5.05000,5.05000,4.70000,4.70000,1331000
01/14/2009,0000,4.75000,4.96000,4.68000,4.70000,1280000
01/15/2009,0000,4.65000,4.95000,4.52000,4.79000,582000
01/16/2009,0000,4.85000,4.85000,4.66000,4.70000,658000
01/19/2009,0000,4.56000,4.63000,4.37000,4.45000,486000
01/20/2009,0000,4.30000,4.48000,4.21000,4.41000,209000
01/21/2009,0000,4.39000,4.65000,4.38000,4.55000,320000
02/02/2009,0000,4.86000,4.86000,4.86000,4.86000,144000
02/03/2009,0000,5.20000,5.20000,5.05000,5.20000,643000
02/04/2009,0000,5.24000,5.29000,4.90000,5.05000,769000
02/05/2009,0000,5.05000,5.05000,4.93000,5.04000,222000
02/06/2009,0000,5.20000,5.20000,5.05000,5.06000,317000
02/09/2009,0000,5.30000,5.30000,5.10000,5.10000,280000
02/10/2009,0000,5.24000,5.24000,5.00000,5.03000,246000
02/11/2009,0000,4.90000,5.16000,4.87000,5.14000,211000
02/12/2009,0000,5.20000,5.20000,5.00000,5.00000,156000
02/13/2009,0000,5.09000,5.35000,5.05000,5.35000,374000
02/16/2009,0000,5.55000,5.72000,5.47000,5.70000,881000
02/17/2009,0000,5.62000,5.64000,5.32000,5.33000,553000
02/18/2009,0000,5.36000,5.36000,5.19000,5.29000,392000
02/19/2009,0000,5.30000,5.66000,5.29000,5.66000,676000
02/20/2009,0000,5.66000,6.00000,5.42000,5.83000,1233000
02/23/2009,0000,5.51000,6.19000,5.51000,6.01000,1150000
02/24/2009,0000,5.80000,5.93000,5.80000,5.80000,320000
02/25/2009,0000,5.92000,5.98000,5.71000,5.72000,325000
02/26/2009,0000,5.80000,5.85000,5.72000,5.72000,158000
02/27/2009,0000,5.83000,6.00000,5.74000,5.88000,322000
03/02/2009,0000,5.88000,6.10000,5.50000,5.56000,666000
03/03/2009,0000,5.45000,5.81000,5.45000,5.63000,360000
03/04/2009,0000,5.80000,5.93000,5.72000,5.93000,378000
03/05/2009,0000,6.01000,6.10000,5.86000,5.87000,506000
03/06/2009,0000,5.90000,6.09000,5.87000,5.91000,441000
03/09/2009,0000,6.00000,6.00000,5.80000,5.95000,246000
03/10/2009,0000,5.99000,6.36000,5.99000,6.36000,745000
03/11/2009,0000,6.48000,6.80000,6.36000,6.80000,1567000
03/12/2009,0000,6.80000,7.27000,6.80000,6.90000,1362000
03/13/2009,0000,6.90000,7.10000,6.85000,6.85000,763000
03/16/2009,0000,6.95000,6.95000,6.63000,6.63000,651000
03/17/2009,0000,6.17000,6.60000,6.17000,6.59000,509000
03/18/2009,0000,6.54000,6.92000,6.50000,6.80000,408000
03/19/2009,0000,6.99000,6.99000,6.50000,6.50000,362000
03/20/2009,0000,6.50000,6.55000,6.20000,6.30000,221000
03/23/2009,0000,6.74000,6.74000,6.74000,6.74000,162000
03/24/2009,0000,7.21000,7.21000,7.02000,7.11000,825000
03/25/2009,0000,7.00000,7.14000,6.95000,7.08000,588000
03/26/2009,0000,7.08000,7.30000,7.08000,7.25000,709000
03/27/2009,0000,7.26000,7.40000,7.20000,7.27000,722000
03/30/2009,0000,7.27000,7.37000,6.80000,7.03000,432000
03/31/2009,0000,7.05000,7.06000,6.82000,6.93000,242000
04/01/2009,0000,7.05000,7.25000,7.02000,7.10000,349000
04/02/2009,0000,7.30000,7.35000,7.10000,7.21000,555000
04/03/2009,0000,7.21000,7.37000,7.10000,7.28000,584000
04/06/2009,0000,7.45000,7.45000,7.22000,7.22000,534000
04/07/2009,0000,7.10000,7.19000,7.10000,7.12000,441000
04/08/2009,0000,7.10000,7.21000,7.01000,7.10000,348000
04/09/2009,0000,7.10000,7.59000,7.10000,7.59000,581000
04/10/2009,0000,7.83000,7.90000,7.58000,7.89000,1192000
04/13/2009,0000,8.00000,8.12000,7.81000,7.90000,749000
04/14/2009,0000,7.90000,8.30000,7.80000,8.30000,515000
04/15/2009,0000,8.24000,8.38000,8.03000,8.14000,395000
04/16/2009,0000,8.21000,8.30000,8.05000,8.05000,661000
04/17/2009,0000,8.10000,8.12000,7.49000,7.49000,818000
04/20/2009,0000,7.47000,7.47000,6.97000,7.11000,504000
04/21/2009,0000,6.90000,7.44000,6.80000,7.40000,263000
04/22/2009,0000,7.50000,7.59000,7.40000,7.52000,383000
04/23/2009,0000,7.10000,7.43000,7.10000,7.35000,258000
04/24/2009,0000,7.36000,7.86000,7.33000,7.86000,1075000
04/27/2009,0000,7.86000,7.88000,7.40000,7.60000,748000
04/28/2009,0000,7.45000,7.77000,7.10000,7.32000,624000
04/29/2009,0000,7.21000,7.45000,7.20000,7.23000,467000
04/30/2009,0000,7.60000,7.73000,7.40000,7.64000,549000
05/04/2009,0000,7.80000,8.10000,7.76000,7.89000,900000
05/05/2009,0000,7.89000,7.89000,7.41000,7.82000,651000
05/06/2009,0000,7.40000,8.00000,7.40000,8.00000,752000
05/07/2009,0000,8.00000,8.00000,7.72000,7.83000,493000
05/08/2009,0000,7.75000,8.25000,7.65000,8.05000,814000
05/11/2009,0000,8.10000,8.40000,8.05000,8.10000,1072000
05/12/2009,0000,8.12000,8.17000,7.62000,7.84000,289000
05/13/2009,0000,7.93000,8.04000,7.72000,7.89000,447000
05/14/2009,0000,7.80000,7.84000,7.69000,7.70000,273000
05/15/2009,0000,7.90000,7.98000,7.72000,7.77000,361000
05/18/2009,0000,7.80000,7.85000,7.60000,7.65000,349000
05/19/2009,0000,7.79000,7.83000,7.67000,7.80000,418000
05/20/2009,0000,7.77000,7.80000,7.65000,7.79000,273000
05/21/2009,0000,7.80000,7.88000,7.73000,7.85000,284000
05/22/2009,0000,7.85000,8.10000,7.79000,8.10000,1079000
05/25/2009,0000,8.00000,8.56000,8.00000,8.35000,1005000
05/26/2009,0000,8.38000,8.47000,8.03000,8.05000,766000
05/27/2009,0000,8.29000,8.29000,8.05000,8.20000,806000
06/01/2009,0000,8.21000,8.31000,8.07000,8.20000,592000
06/02/2009,0000,8.30000,8.30000,7.88000,7.99000,732000
06/03/2009,0000,7.99000,8.54000,7.77000,8.54000,2028000
06/04/2009,0000,8.70000,9.13000,8.55000,9.13000,2195000
06/05/2009,0000,9.39000,9.44000,8.70000,9.00000,1705000
06/08/2009,0000,8.90000,9.43000,8.82000,9.43000,1565000
06/09/2009,0000,9.55000,10.05000,9.00000,9.20000,3198000
06/10/2009,0000,9.02000,9.10000,8.57000,8.70000,1314000
06/11/2009,0000,8.78000,8.85000,8.21000,8.55000,532000
06/12/2009,0000,8.55000,8.88000,8.40000,8.65000,614000
06/15/2009,0000,8.40000,8.50000,8.05000,8.05000,1749000
06/16/2009,0000,7.80000,8.07000,7.66000,7.82000,662000
06/17/2009,0000,7.88000,8.00000,7.86000,7.95000,253000
06/18/2009,0000,7.93000,8.20000,7.73000,7.73000,214000
06/19/2009,0000,7.98000,7.98000,7.30000,7.65000,295000
06/22/2009,0000,7.70000,8.00000,7.50000,7.98000,249000
06/23/2009,0000,7.90000,7.90000,7.70000,7.76000,118000
06/24/2009,0000,7.89000,8.01000,7.76000,7.80000,257000
06/25/2009,0000,7.81000,7.98000,7.80000,7.93000,287000
06/26/2009,0000,8.00000,8.07000,7.80000,7.80000,255000
06/29/2009,0000,7.80000,7.91000,7.66000,7.87000,58000
06/30/2009,0000,7.87000,7.94000,7.64000,7.70000,170000
07/01/2009,0000,7.70000,7.87000,7.65000,7.85000,234000
07/02/2009,0000,7.90000,7.95000,7.80000,7.86000,211000
07/03/2009,0000,7.98000,7.98000,7.66000,7.85000,256000
07/06/2009,0000,7.88000,8.38000,7.71000,8.27000,588000
07/07/2009,0000,8.24000,8.29000,7.90000,8.29000,450000
07/08/2009,0000,8.14000,8.19000,8.02000,8.19000,189000
07/09/2009,0000,8.25000,8.36000,8.20000,8.30000,818000
07/10/2009,0000,8.30000,8.30000,8.00000,8.05000,238000
07/13/2009,0000,8.30000,8.60000,8.08000,8.35000,959000
07/14/2009,0000,8.29000,8.48000,8.24000,8.35000,510000
07/15/2009,0000,8.60000,8.60000,8.36000,8.46000,457000
07/16/2009,0000,8.60000,8.66000,8.37000,8.37000,638000
07/17/2009,0000,8.46000,8.60000,8.46000,8.60000,500000
07/20/2009,0000,9.20000,9.20000,9.10000,9.20000,1479000
07/21/2009,0000,9.30000,9.84000,9.30000,9.84000,2536000
07/22/2009,0000,10.10000,10.50000,10.00000,10.50000,3248000
07/23/2009,0000,10.50000,10.80000,10.00000,10.20000,2181000
07/24/2009,0000,10.30000,10.40000,9.90000,9.91000,1265000
07/27/2009,0000,10.10000,10.60000,10.00000,10.60000,2857000
07/28/2009,0000,10.80000,11.00000,10.55000,10.65000,2335000
07/29/2009,0000,10.65000,10.65000,10.35000,10.40000,1253000
07/30/2009,0000,10.60000,10.60000,10.00000,10.25000,969000
07/31/2009,0000,10.50000,10.70000,10.25000,10.50000,1274000
08/03/2009,0000,10.70000,10.70000,10.10000,10.25000,1057000
08/04/2009,0000,10.35000,10.40000,9.74000,9.90000,897000
08/05/2009,0000,9.90000,10.00000,9.65000,9.65000,511000
08/06/2009,0000,9.65000,9.88000,9.15000,9.46000,648000
08/10/2009,0000,9.40000,9.65000,9.23000,9.60000,189000
08/11/2009,0000,9.60000,9.60000,9.20000,9.48000,428000
08/12/2009,0000,9.45000,9.97000,9.35000,9.88000,510000
08/13/2009,0000,9.98000,10.20000,9.70000,10.00000,688000
08/14/2009,0000,10.30000,10.30000,9.82000,9.95000,460000
08/17/2009,0000,9.85000,9.86000,9.31000,9.48000,414000
08/18/2009,0000,9.26000,9.44000,8.95000,9.00000,471000
08/19/2009,0000,9.05000,9.63000,9.05000,9.62000,465000
08/20/2009,0000,9.57000,9.57000,9.25000,9.40000,252000
08/21/2009,0000,9.45000,9.67000,9.23000,9.25000,270000
08/24/2009,0000,9.32000,9.56000,9.31000,9.45000,349000
08/25/2009,0000,9.41000,9.58000,9.20000,9.20000,281000
08/26/2009,0000,9.40000,9.40000,9.03000,9.22000,242000
08/27/2009,0000,9.22000,9.37000,9.10000,9.10000,154000
08/28/2009,0000,9.11000,9.30000,9.09000,9.14000,280000
08/31/2009,0000,9.14000,9.21000,9.02000,9.05000,189000
09/01/2009,0000,9.05000,9.25000,9.00000,9.20000,536000
09/02/2009,0000,9.05000,9.33000,9.05000,9.20000,251000
09/03/2009,0000,9.15000,9.84000,9.14000,9.84000,573000
09/04/2009,0000,10.50000,10.50000,10.50000,10.50000,777000
09/07/2009,0000,11.20000,11.20000,10.50000,10.90000,2910000
09/08/2009,0000,10.80000,11.15000,10.65000,10.80000,1842000
09/09/2009,0000,10.70000,11.00000,10.50000,10.50000,1414000
09/10/2009,0000,10.90000,10.90000,10.20000,10.20000,719000
09/11/2009,0000,10.05000,10.35000,9.90000,10.25000,740000
09/14/2009,0000,10.35000,10.35000,10.10000,10.10000,398000
09/15/2009,0000,10.00000,10.80000,10.00000,10.80000,1254000
09/16/2009,0000,11.55000,11.55000,11.55000,11.55000,1124000
09/17/2009,0000,12.35000,12.35000,12.00000,12.35000,6702000
09/18/2009,0000,12.35000,12.45000,11.95000,12.20000,2700000
09/21/2009,0000,12.30000,13.05000,12.30000,13.05000,2039000
09/22/2009,0000,13.05000,13.45000,13.00000,13.00000,2691000
09/23/2009,0000,13.20000,13.30000,12.20000,12.30000,1995000
09/24/2009,0000,12.35000,12.90000,12.05000,12.70000,1007000
09/25/2009,0000,12.70000,13.20000,12.40000,12.85000,1231000
09/28/2009,0000,12.50000,12.85000,12.20000,12.20000,900000
09/29/2009,0000,12.20000,12.50000,12.20000,12.25000,758000
09/30/2009,0000,12.50000,13.00000,12.30000,12.55000,812000
10/01/2009,0000,12.55000,13.20000,12.40000,12.85000,1419000
10/02/2009,0000,12.80000,12.85000,12.40000,12.75000,975000
10/05/2009,0000,12.60000,13.00000,12.40000,12.90000,1014000
10/06/2009,0000,12.90000,13.15000,12.70000,12.90000,1688000
10/07/2009,0000,13.05000,13.05000,12.40000,12.40000,1539000
10/08/2009,0000,12.80000,12.80000,12.35000,12.45000,644000
10/09/2009,0000,12.35000,12.65000,12.30000,12.40000,792000
10/12/2009,0000,12.20000,12.50000,12.20000,12.30000,429000
10/13/2009,0000,12.40000,12.55000,12.10000,12.45000,969000
10/14/2009,0000,12.45000,12.55000,12.25000,12.40000,730000
10/15/2009,0000,12.35000,12.80000,12.30000,12.40000,1400000
10/16/2009,0000,12.40000,12.70000,12.35000,12.55000,516000
10/19/2009,0000,12.55000,12.55000,12.25000,12.30000,737000
10/20/2009,0000,12.20000,13.15000,12.20000,13.15000,2735000
10/21/2009,0000,13.45000,14.00000,13.30000,14.00000,5071000
10/22/2009,0000,13.80000,13.85000,13.40000,13.45000,1593000
10/23/2009,0000,13.20000,13.55000,13.20000,13.30000,771000
10/26/2009,0000,13.30000,13.75000,13.30000,13.30000,549000
10/27/2009,0000,13.20000,13.50000,13.15000,13.25000,654000
10/28/2009,0000,13.60000,13.60000,12.80000,12.85000,678000
10/29/2009,0000,12.50000,12.55000,12.00000,12.20000,964000
10/30/2009,0000,12.20000,12.40000,12.05000,12.05000,731000
11/02/2009,0000,11.30000,11.85000,11.30000,11.85000,302000
11/03/2009,0000,11.85000,12.05000,11.85000,11.90000,255000
11/04/2009,0000,11.95000,12.70000,11.95000,12.70000,896000
11/05/2009,0000,12.85000,13.45000,12.70000,13.20000,2108000
11/06/2009,0000,13.40000,13.50000,12.65000,12.80000,1024000
11/09/2009,0000,13.20000,13.20000,12.70000,12.80000,359000
11/10/2009,0000,12.90000,13.20000,12.80000,13.00000,649000
11/11/2009,0000,12.80000,13.15000,12.75000,12.80000,485000
11/12/2009,0000,13.00000,13.00000,12.70000,12.80000,317000
11/13/2009,0000,13.00000,13.00000,12.70000,12.70000,315000
11/16/2009,0000,12.75000,12.95000,12.60000,12.95000,551000
11/17/2009,0000,13.00000,13.10000,12.65000,12.70000,342000
11/18/2009,0000,12.70000,12.90000,12.60000,12.65000,609000
11/19/2009,0000,12.65000,12.90000,12.40000,12.45000,804000
11/20/2009,0000,12.45000,12.55000,12.20000,12.45000,534000
11/23/2009,0000,12.25000,12.80000,12.25000,12.45000,297000
11/24/2009,0000,12.50000,12.70000,12.20000,12.25000,588000
11/25/2009,0000,12.70000,12.70000,12.30000,12.45000,439000
11/26/2009,0000,12.95000,12.95000,12.30000,12.40000,513000
11/27/2009,0000,12.30000,12.35000,11.60000,11.70000,744000
11/30/2009,0000,11.80000,12.05000,11.80000,11.90000,463000
12/01/2009,0000,12.00000,12.10000,11.70000,11.90000,284000
12/02/2009,0000,11.90000,12.45000,11.90000,12.30000,554000
12/03/2009,0000,12.25000,12.30000,11.80000,11.95000,499000
12/04/2009,0000,11.95000,11.95000,11.80000,11.80000,348000
12/07/2009,0000,12.20000,12.20000,11.85000,12.00000,421000
12/08/2009,0000,12.00000,12.80000,12.00000,12.80000,1846000
12/09/2009,0000,13.45000,13.65000,13.10000,13.65000,3316000
12/11/2009,0000,14.30000,15.00000,14.10000,14.45000,3556000
12/14/2009,0000,14.70000,14.70000,14.00000,14.15000,1579000
12/15/2009,0000,14.40000,14.50000,13.80000,14.00000,2062000
12/16/2009,0000,13.95000,14.95000,13.70000,14.75000,5655000
12/17/2009,0000,14.65000,14.65000,13.80000,13.80000,3921000
12/18/2009,0000,13.65000,14.10000,13.60000,13.70000,995000
12/21/2009,0000,13.20000,13.65000,13.20000,13.60000,899000
12/22/2009,0000,13.70000,14.15000,13.60000,13.85000,1354000
12/23/2009,0000,13.70000,14.10000,13.70000,14.00000,999000
12/25/2009,0000,14.00000,14.25000,13.90000,13.90000,938000
12/25/2009,0000,14.00000,14.25000,13.90000,13.90000,938000
12/28/2009,0000,13.95000,14.15000,13.80000,13.80000,1060000
12/29/2009,1230,13.80000,14.00000,13.75000,13.75000,728966
