DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.60000,12.60000,12.35000,12.45000,61000
04/03/2007,0000,12.45000,12.60000,12.45000,12.60000,33000
04/04/2007,0000,12.60000,12.60000,12.40000,12.60000,80000
04/09/2007,0000,12.60000,12.75000,12.50000,12.60000,121000
04/10/2007,0000,12.60000,13.45000,12.60000,13.45000,676000
04/11/2007,0000,13.30000,13.30000,12.90000,12.90000,289000
04/12/2007,0000,12.90000,12.90000,12.75000,12.80000,128000
04/13/2007,0000,12.60000,13.45000,12.60000,13.10000,186000
04/16/2007,0000,13.65000,14.65000,13.50000,14.60000,823000
04/17/2007,0000,14.00000,14.40000,13.60000,13.60000,395000
04/18/2007,0000,13.40000,13.90000,13.30000,13.60000,104000
04/19/2007,0000,13.80000,14.00000,13.60000,13.80000,59000
04/20/2007,0000,14.00000,14.00000,13.50000,13.60000,205000
04/23/2007,0000,13.60000,14.55000,13.60000,14.00000,550000
04/24/2007,0000,14.00000,14.40000,13.80000,14.40000,118000
04/25/2007,0000,14.40000,14.40000,14.00000,14.00000,138000
04/26/2007,0000,14.55000,14.60000,14.00000,14.00000,105000
04/27/2007,0000,14.25000,14.35000,13.75000,14.00000,245000
04/30/2007,0000,13.95000,13.95000,13.40000,13.40000,108000
05/02/2007,0000,13.40000,14.10000,13.40000,13.75000,103000
05/03/2007,0000,13.75000,13.75000,12.80000,13.15000,159000
05/04/2007,0000,13.15000,13.45000,13.00000,13.30000,126000
05/07/2007,0000,13.30000,13.30000,13.00000,13.10000,72000
05/08/2007,0000,13.10000,13.30000,12.70000,13.10000,80000
05/09/2007,0000,13.10000,13.25000,12.85000,12.90000,61000
05/10/2007,0000,13.00000,13.10000,12.80000,13.00000,83000
05/11/2007,0000,12.80000,13.00000,12.70000,12.75000,148000
05/14/2007,0000,12.75000,12.80000,12.40000,12.60000,143000
05/15/2007,0000,12.80000,12.85000,12.60000,12.60000,58000
05/16/2007,0000,12.70000,12.80000,12.60000,12.70000,36000
05/17/2007,0000,12.90000,12.90000,12.60000,12.60000,68000
05/18/2007,0000,12.85000,12.90000,12.65000,12.75000,114000
05/21/2007,0000,12.70000,12.80000,12.65000,12.70000,80000
05/22/2007,0000,12.75000,13.00000,12.70000,12.75000,103000
05/23/2007,0000,13.00000,13.35000,12.90000,13.00000,61000
05/24/2007,0000,13.30000,13.30000,12.95000,12.95000,50000
05/25/2007,0000,12.95000,13.20000,12.80000,12.80000,49000
05/28/2007,0000,12.80000,13.10000,12.80000,12.85000,18000
05/29/2007,0000,12.80000,13.00000,12.80000,12.80000,36000
05/30/2007,0000,12.80000,12.95000,12.70000,12.70000,41000
05/31/2007,0000,12.75000,13.00000,12.70000,12.75000,54000
06/01/2007,0000,12.70000,13.00000,12.70000,12.90000,48000
06/04/2007,0000,12.80000,12.85000,12.50000,12.85000,97000
06/05/2007,0000,12.90000,13.40000,12.90000,13.20000,104000
06/06/2007,0000,13.00000,13.15000,13.00000,13.00000,26000
06/07/2007,0000,12.90000,12.95000,12.80000,12.95000,85000
06/08/2007,0000,12.80000,12.80000,12.55000,12.65000,88000
06/11/2007,0000,12.85000,12.85000,12.65000,12.70000,93000
06/12/2007,0000,12.70000,13.00000,12.70000,13.00000,126000
06/13/2007,0000,13.00000,13.00000,12.80000,12.80000,33000
06/14/2007,0000,12.80000,12.90000,12.80000,12.85000,58000
06/15/2007,0000,12.85000,13.65000,12.85000,13.20000,267000
06/20/2007,0000,13.60000,13.60000,12.95000,13.00000,95000
06/21/2007,0000,13.00000,13.35000,12.85000,13.00000,61000
06/22/2007,0000,13.30000,13.90000,13.20000,13.90000,644000
06/25/2007,0000,15.85000,15.85000,15.85000,15.85000,256000
06/26/2007,0000,16.95000,16.95000,16.95000,16.95000,177000
06/27/2007,0000,18.10000,18.10000,17.80000,18.10000,5244000
06/28/2007,0000,19.35000,19.35000,18.20000,18.70000,2410000
06/29/2007,0000,18.70000,18.70000,17.40000,17.60000,1533000
07/02/2007,0000,17.60000,17.60000,16.50000,16.65000,816000
07/03/2007,0000,16.80000,17.80000,16.50000,17.80000,782000
07/04/2007,0000,18.40000,18.40000,16.90000,17.65000,1037000
07/05/2007,0000,17.00000,17.60000,17.00000,17.10000,404000
07/06/2007,0000,17.10000,17.85000,16.70000,17.40000,582000
07/09/2007,0000,17.25000,17.40000,17.00000,17.00000,512000
07/10/2007,0000,17.00000,17.00000,16.40000,16.50000,655000
07/11/2007,0000,16.50000,17.60000,16.40000,17.20000,549000
07/12/2007,0000,17.35000,17.95000,16.70000,17.20000,484000
07/13/2007,0000,17.40000,17.40000,16.60000,16.60000,429000
07/16/2007,0000,16.60000,16.90000,16.30000,16.35000,367000
07/17/2007,0000,16.35000,16.40000,15.50000,16.00000,356000
07/18/2007,0000,15.80000,16.90000,15.80000,16.40000,334000
07/19/2007,0000,16.50000,16.95000,16.00000,16.60000,485000
07/20/2007,0000,16.90000,16.90000,16.20000,16.30000,346000
07/23/2007,0000,16.00000,17.40000,16.00000,17.40000,680000
07/24/2007,0000,18.00000,18.00000,17.00000,17.40000,873000
07/25/2007,0000,17.20000,17.20000,16.45000,16.60000,317000
07/26/2007,0000,16.90000,16.90000,15.80000,16.00000,333000
07/27/2007,0000,17.00000,17.00000,16.10000,16.65000,381000
07/30/2007,0000,16.80000,17.00000,16.10000,16.20000,191000
07/31/2007,0000,16.35000,17.00000,16.35000,16.70000,199000
08/01/2007,0000,16.70000,16.95000,16.10000,16.50000,241000
08/02/2007,0000,16.60000,16.60000,15.40000,16.40000,132000
08/03/2007,0000,16.40000,17.20000,16.40000,16.95000,399000
08/06/2007,0000,16.95000,18.10000,16.95000,18.10000,891000
08/07/2007,0000,19.35000,19.35000,19.35000,19.35000,490000
08/08/2007,0000,20.70000,20.70000,18.00000,19.00000,3314000
08/09/2007,0000,19.00000,20.30000,18.50000,19.90000,1675000
08/10/2007,0000,19.10000,21.10000,19.10000,21.10000,1180000
08/13/2007,0000,21.20000,21.40000,19.70000,19.80000,1118000
08/14/2007,0000,19.80000,20.00000,18.50000,18.50000,669000
08/15/2007,0000,18.05000,18.45000,17.50000,17.50000,439000
08/16/2007,0000,16.70000,17.20000,16.30000,16.30000,382000
08/17/2007,0000,15.95000,16.70000,15.80000,15.80000,331000
08/20/2007,0000,16.70000,16.90000,16.40000,16.90000,177000
08/21/2007,0000,17.40000,17.40000,16.10000,16.35000,226000
08/22/2007,0000,16.45000,16.50000,15.80000,16.00000,198000
08/23/2007,0000,16.20000,16.80000,16.00000,16.05000,207000
08/24/2007,0000,16.00000,16.70000,15.80000,16.30000,161000
08/27/2007,0000,16.60000,16.90000,16.10000,16.45000,191000
08/28/2007,0000,16.80000,16.80000,16.30000,16.30000,109000
08/29/2007,0000,15.60000,16.20000,15.60000,16.00000,83000
08/30/2007,0000,16.05000,16.55000,16.05000,16.30000,85000
08/31/2007,0000,16.30000,16.80000,16.30000,16.80000,121000
09/03/2007,0000,17.30000,17.35000,16.90000,17.00000,143000
09/04/2007,0000,17.45000,17.45000,16.80000,17.10000,70000
09/05/2007,0000,16.70000,17.10000,16.65000,16.65000,146000
09/06/2007,0000,16.65000,16.95000,16.30000,16.65000,68000
09/07/2007,0000,16.05000,17.00000,16.05000,16.65000,85000
09/10/2007,0000,16.70000,17.80000,16.70000,17.80000,228000
09/11/2007,0000,19.00000,19.00000,19.00000,19.00000,240000
09/12/2007,0000,20.30000,20.30000,20.30000,20.30000,597000
09/13/2007,0000,21.70000,21.70000,19.60000,19.60000,1889000
09/14/2007,0000,19.60000,20.50000,19.30000,19.40000,590000
09/17/2007,0000,19.60000,19.60000,18.15000,18.55000,525000
09/19/2007,0000,19.20000,19.20000,17.80000,17.95000,314000
09/20/2007,0000,17.90000,18.45000,17.90000,18.15000,185000
09/21/2007,0000,18.15000,18.60000,17.90000,18.55000,147000
09/26/2007,0000,18.70000,19.70000,18.60000,18.90000,230000
09/27/2007,0000,19.00000,19.85000,18.60000,19.20000,243000
09/28/2007,0000,19.00000,19.50000,18.90000,19.15000,201000
10/01/2007,0000,19.40000,19.50000,19.20000,19.40000,133000
10/02/2007,0000,19.85000,19.85000,19.40000,19.40000,183000
10/03/2007,0000,19.40000,19.50000,18.55000,19.25000,221000
10/04/2007,0000,19.20000,19.40000,19.10000,19.20000,114000
10/05/2007,0000,19.20000,19.40000,18.50000,18.70000,238000
10/08/2007,0000,18.50000,18.60000,18.50000,18.55000,174000
10/09/2007,0000,18.55000,18.55000,18.00000,18.00000,153000
10/11/2007,0000,18.00000,18.50000,18.00000,18.50000,123000
10/12/2007,0000,18.55000,18.55000,18.00000,18.50000,73000
10/15/2007,0000,18.50000,18.50000,17.80000,18.00000,135000
10/16/2007,0000,17.50000,18.00000,17.50000,18.00000,73000
10/17/2007,0000,18.00000,18.00000,17.70000,17.80000,59000
10/18/2007,0000,17.80000,18.50000,17.80000,18.00000,131000
10/19/2007,0000,18.40000,18.40000,18.00000,18.00000,61000
10/22/2007,0000,17.90000,18.00000,17.55000,18.00000,47000
10/23/2007,0000,18.00000,18.25000,17.60000,17.70000,58000
10/24/2007,0000,17.80000,18.25000,17.60000,18.10000,36000
10/25/2007,0000,18.00000,18.20000,17.60000,17.60000,65000
10/26/2007,0000,17.95000,17.95000,17.50000,17.50000,122000
10/29/2007,0000,17.60000,18.00000,17.60000,17.60000,81000
10/30/2007,0000,17.60000,17.80000,17.50000,17.50000,43000
10/31/2007,0000,18.70000,18.70000,18.70000,18.70000,383000
11/01/2007,0000,20.00000,20.00000,19.00000,19.05000,777000
11/02/2007,0000,18.80000,18.80000,17.80000,18.20000,268000
11/05/2007,0000,18.35000,18.70000,17.90000,18.10000,128000
11/06/2007,0000,18.10000,19.30000,18.10000,18.55000,174000
11/07/2007,0000,18.60000,19.10000,18.45000,18.50000,166000
11/08/2007,0000,17.40000,17.65000,17.25000,17.50000,220000
11/09/2007,0000,17.50000,17.50000,16.50000,17.45000,185000
11/12/2007,0000,16.55000,16.55000,16.25000,16.40000,196000
11/13/2007,0000,16.45000,16.90000,16.40000,16.60000,70000
11/14/2007,0000,17.25000,17.60000,16.85000,17.45000,90000
11/15/2007,0000,17.10000,17.65000,17.10000,17.45000,33000
11/16/2007,0000,16.80000,17.35000,16.80000,17.35000,52000
11/19/2007,0000,17.30000,17.40000,17.00000,17.00000,33000
11/20/2007,0000,16.70000,16.85000,16.50000,16.80000,39000
11/21/2007,0000,16.40000,16.80000,16.10000,16.60000,97000
11/22/2007,0000,16.50000,16.55000,15.80000,16.55000,66000
11/23/2007,0000,16.60000,16.60000,16.00000,16.00000,49000
11/26/2007,0000,16.10000,16.30000,16.00000,16.00000,56000
11/27/2007,0000,15.75000,16.00000,15.40000,16.00000,91000
11/28/2007,0000,16.00000,16.25000,16.00000,16.00000,20000
11/29/2007,0000,16.15000,16.30000,16.00000,16.00000,63000
11/30/2007,0000,16.20000,16.30000,16.05000,16.30000,34000
12/03/2007,0000,16.60000,16.70000,16.00000,16.70000,44000
12/04/2007,0000,16.30000,16.80000,16.20000,16.80000,33000
12/05/2007,0000,16.45000,16.60000,16.20000,16.35000,37000
12/06/2007,0000,16.60000,16.60000,16.20000,16.60000,48000
12/07/2007,0000,16.70000,16.70000,16.20000,16.55000,112000
12/10/2007,0000,16.60000,16.60000,16.45000,16.45000,39000
12/11/2007,0000,16.45000,16.45000,16.20000,16.45000,42000
12/12/2007,0000,16.20000,16.20000,16.00000,16.00000,28000
12/13/2007,0000,15.90000,15.90000,15.50000,15.50000,71000
12/14/2007,0000,15.80000,15.80000,14.45000,15.00000,123000
12/17/2007,0000,14.30000,14.95000,14.00000,14.50000,57000
12/18/2007,0000,14.00000,14.00000,13.55000,13.90000,48000
12/19/2007,0000,14.10000,14.10000,13.70000,13.70000,59000
12/20/2007,0000,13.70000,14.45000,13.70000,13.75000,69000
12/21/2007,0000,13.80000,14.00000,12.95000,13.05000,101000
12/24/2007,0000,13.00000,13.40000,13.00000,13.20000,48000
12/25/2007,0000,13.20000,13.30000,13.00000,13.10000,23000
12/26/2007,0000,13.25000,13.50000,13.10000,13.10000,60000
12/27/2007,0000,13.10000,13.60000,13.10000,13.50000,65000
12/28/2007,0000,13.40000,13.90000,13.40000,13.90000,30000
12/31/2007,0000,14.00000,14.15000,13.90000,14.00000,5000
01/02/2008,0000,14.00000,14.10000,13.50000,13.80000,39000
01/03/2008,0000,13.50000,13.80000,13.35000,13.80000,21000
01/04/2008,0000,13.80000,14.40000,13.70000,14.40000,39000
01/07/2008,0000,13.65000,14.00000,13.65000,14.00000,24000
01/08/2008,0000,14.00000,14.15000,13.90000,14.15000,31000
01/09/2008,0000,13.70000,14.00000,13.70000,14.00000,14000
01/10/2008,0000,14.00000,14.00000,13.70000,13.80000,22000
01/11/2008,0000,13.80000,13.95000,13.50000,13.70000,51000
01/14/2008,0000,13.90000,14.00000,13.40000,13.60000,20000
01/15/2008,0000,14.00000,14.00000,13.50000,13.50000,23000
01/16/2008,0000,13.60000,13.70000,13.30000,13.30000,47000
01/17/2008,0000,12.60000,13.35000,12.60000,13.25000,62000
01/18/2008,0000,13.10000,13.20000,12.60000,13.00000,25000
01/21/2008,0000,13.00000,13.50000,12.75000,12.80000,42000
01/22/2008,0000,12.50000,12.50000,11.95000,11.95000,91000
01/23/2008,0000,12.30000,12.50000,11.15000,11.15000,150000
01/24/2008,0000,11.50000,11.85000,10.50000,10.55000,111000
01/25/2008,0000,10.85000,11.20000,10.75000,11.20000,30000
01/28/2008,0000,10.55000,10.80000,10.55000,10.80000,31000
01/29/2008,0000,10.85000,10.85000,10.60000,10.60000,39000
01/30/2008,0000,10.50000,10.85000,10.50000,10.55000,18000
01/31/2008,0000,10.50000,10.60000,10.20000,10.20000,56000
02/01/2008,0000,10.20000,10.65000,10.10000,10.20000,62000
02/12/2008,0000,10.20000,10.20000,9.80000,10.20000,27000
02/13/2008,0000,10.25000,10.30000,10.10000,10.30000,12000
02/14/2008,0000,10.40000,10.85000,10.40000,10.70000,18000
02/15/2008,0000,10.70000,10.80000,10.60000,10.75000,25000
02/18/2008,0000,10.90000,11.35000,10.90000,11.25000,32000
02/19/2008,0000,11.70000,11.80000,11.30000,11.40000,30000
02/20/2008,0000,11.40000,11.55000,10.90000,11.20000,33000
02/21/2008,0000,10.90000,11.95000,10.90000,11.95000,46000
02/22/2008,0000,12.15000,12.75000,11.95000,12.75000,44000
02/25/2008,0000,13.60000,13.60000,12.65000,13.40000,48000
02/26/2008,0000,13.55000,13.55000,12.70000,12.80000,80000
02/27/2008,0000,12.80000,13.00000,12.80000,13.00000,19000
02/29/2008,0000,13.25000,13.45000,13.00000,13.45000,47000
03/03/2008,0000,13.20000,13.20000,12.60000,12.65000,44000
03/04/2008,0000,12.85000,12.95000,12.35000,12.95000,56000
03/05/2008,0000,12.95000,13.00000,12.55000,12.55000,53000
03/06/2008,0000,12.70000,13.00000,12.70000,13.00000,47000
03/07/2008,0000,13.00000,13.25000,12.40000,13.25000,80000
03/10/2008,0000,13.20000,13.20000,12.60000,12.70000,26000
03/11/2008,0000,12.20000,12.50000,12.05000,12.45000,46000
03/12/2008,0000,13.30000,13.30000,13.30000,13.30000,118000
03/13/2008,0000,14.20000,14.20000,13.70000,14.20000,629000
03/14/2008,0000,13.60000,13.80000,13.25000,13.25000,223000
03/17/2008,0000,13.30000,14.00000,12.75000,12.80000,75000
03/18/2008,0000,12.60000,13.00000,12.15000,12.40000,73000
03/19/2008,0000,12.80000,12.80000,12.05000,12.65000,69000
03/20/2008,0000,12.80000,12.80000,12.40000,12.50000,24000
03/21/2008,0000,12.75000,12.95000,12.50000,12.95000,56000
03/24/2008,0000,13.70000,13.70000,13.10000,13.30000,53000
03/25/2008,0000,13.30000,13.50000,12.85000,13.35000,84000
03/26/2008,0000,13.30000,13.30000,12.85000,12.90000,39000
03/27/2008,0000,12.90000,12.90000,12.50000,12.60000,52000
03/28/2008,0000,12.60000,12.85000,12.55000,12.85000,12000
03/31/2008,0000,12.90000,12.90000,12.50000,12.55000,45000
04/01/2008,0000,12.70000,12.70000,12.45000,12.45000,54000
04/02/2008,0000,12.45000,12.70000,12.45000,12.60000,31000
04/03/2008,0000,12.60000,13.35000,12.60000,13.00000,87000
04/07/2008,0000,13.40000,13.70000,13.25000,13.60000,69000
04/08/2008,0000,13.80000,13.80000,13.25000,13.30000,6000
04/09/2008,0000,13.60000,13.60000,12.65000,13.30000,43000
04/10/2008,0000,13.30000,13.30000,13.05000,13.30000,35000
04/11/2008,0000,13.30000,13.30000,13.05000,13.15000,55000
04/14/2008,0000,13.15000,13.15000,13.00000,13.00000,67000
04/15/2008,0000,13.00000,13.00000,12.70000,13.00000,31000
04/16/2008,0000,12.50000,13.00000,12.50000,12.75000,86000
04/17/2008,0000,12.95000,13.00000,12.75000,12.90000,75000
04/18/2008,0000,12.95000,13.00000,12.85000,12.90000,63000
04/21/2008,0000,12.95000,13.00000,12.80000,12.90000,53000
04/22/2008,0000,12.80000,13.00000,12.80000,13.00000,49000
04/23/2008,0000,13.00000,13.40000,12.80000,13.20000,148000
04/24/2008,0000,13.30000,14.10000,12.85000,14.10000,346000
04/25/2008,0000,14.20000,14.20000,13.50000,14.00000,171000
04/28/2008,0000,13.60000,13.80000,13.50000,13.55000,47000
04/29/2008,0000,13.95000,13.95000,13.35000,13.80000,59000
04/30/2008,0000,13.75000,13.80000,13.50000,13.50000,26000
05/02/2008,0000,14.40000,14.40000,14.40000,14.40000,136000
05/05/2008,0000,14.60000,14.60000,14.00000,14.10000,212000
05/06/2008,0000,14.60000,14.60000,13.90000,14.20000,93000
05/07/2008,0000,14.35000,14.35000,13.80000,14.20000,34000
05/08/2008,0000,13.80000,14.10000,13.65000,14.10000,72000
05/09/2008,0000,14.10000,14.20000,13.90000,14.00000,17000
05/12/2008,0000,14.35000,14.50000,14.05000,14.40000,103000
05/13/2008,0000,14.40000,14.80000,14.30000,14.60000,90000
05/14/2008,0000,14.60000,14.60000,14.05000,14.30000,78000
05/15/2008,0000,14.10000,14.40000,14.00000,14.40000,82000
05/16/2008,0000,14.40000,14.50000,14.10000,14.40000,42000
05/19/2008,0000,14.05000,14.40000,14.05000,14.30000,34000
05/20/2008,0000,14.30000,14.30000,14.05000,14.05000,33000
05/21/2008,0000,14.00000,14.20000,14.00000,14.05000,31000
05/22/2008,0000,14.10000,14.30000,14.10000,14.10000,39000
05/23/2008,0000,13.75000,14.30000,13.75000,13.90000,41000
05/26/2008,0000,14.00000,14.05000,13.75000,14.05000,38000
05/27/2008,0000,14.30000,14.30000,13.80000,14.20000,21000
05/28/2008,0000,14.00000,14.00000,13.80000,13.80000,11000
05/29/2008,0000,13.70000,13.90000,13.50000,13.85000,55000
05/30/2008,0000,13.90000,14.25000,13.50000,13.85000,49000
06/02/2008,0000,14.05000,14.05000,13.70000,14.05000,127000
06/03/2008,0000,14.15000,15.00000,14.15000,15.00000,678000
06/04/2008,0000,15.00000,16.05000,15.00000,16.05000,923000
06/05/2008,0000,16.50000,17.15000,16.20000,16.75000,1371000
06/06/2008,0000,16.95000,17.75000,16.40000,16.40000,693000
06/10/2008,0000,15.70000,15.70000,14.65000,14.65000,221000
06/11/2008,0000,14.20000,14.60000,13.70000,13.80000,280000
06/12/2008,0000,13.05000,13.25000,12.85000,12.85000,236000
06/13/2008,0000,12.90000,13.65000,12.90000,13.20000,215000
06/16/2008,0000,13.60000,13.60000,13.25000,13.30000,135000
06/17/2008,0000,12.75000,13.60000,12.75000,13.30000,53000
06/18/2008,0000,13.30000,13.60000,13.30000,13.45000,84000
06/19/2008,0000,12.90000,13.50000,12.90000,13.40000,36000
06/20/2008,0000,13.15000,13.25000,12.75000,12.75000,91000
06/23/2008,0000,12.60000,12.60000,11.90000,12.40000,161000
06/24/2008,0000,12.30000,12.45000,12.00000,12.25000,73000
06/25/2008,0000,12.00000,12.60000,12.00000,12.60000,77000
06/26/2008,0000,12.80000,12.95000,12.65000,12.85000,41000
06/27/2008,0000,12.20000,12.65000,12.05000,12.45000,25000
06/30/2008,0000,12.90000,12.90000,12.00000,12.00000,41000
07/01/2008,0000,12.20000,12.20000,11.35000,11.70000,95000
07/02/2008,0000,11.60000,11.95000,11.60000,11.85000,211000
07/03/2008,0000,11.50000,12.10000,11.50000,12.10000,251000
07/04/2008,0000,11.95000,11.95000,11.80000,11.90000,28000
07/07/2008,0000,11.80000,12.45000,11.80000,12.30000,51000
07/08/2008,0000,12.45000,12.45000,11.80000,11.80000,2000
07/09/2008,0000,11.80000,11.80000,11.50000,11.60000,92000
07/10/2008,0000,11.60000,11.85000,11.50000,11.85000,23000
07/11/2008,0000,11.60000,12.00000,11.60000,12.00000,69000
07/14/2008,0000,12.00000,12.35000,11.95000,12.15000,19000
07/15/2008,0000,11.80000,11.80000,11.40000,11.50000,66000
07/16/2008,0000,11.50000,11.50000,11.10000,11.30000,20000
07/17/2008,0000,11.40000,11.65000,11.10000,11.50000,199000
07/18/2008,0000,11.50000,11.70000,11.10000,11.30000,415000
07/21/2008,0000,11.05000,11.40000,10.80000,11.40000,56000
07/22/2008,0000,11.40000,11.40000,11.40000,11.40000,1000
07/23/2008,0000,11.70000,11.90000,11.70000,11.85000,30000
07/24/2008,0000,11.85000,12.30000,11.85000,12.25000,32000
07/25/2008,0000,11.75000,12.40000,11.75000,12.20000,8000
07/29/2008,0000,11.75000,12.35000,11.75000,12.20000,15000
07/30/2008,0000,12.50000,12.60000,12.00000,12.35000,39000
07/31/2008,0000,12.45000,12.65000,11.85000,12.15000,29000
08/01/2008,0000,12.40000,12.40000,11.65000,11.90000,17000
08/04/2008,0000,11.70000,11.80000,11.35000,11.75000,33000
08/05/2008,0000,11.65000,11.65000,11.05000,11.40000,43000
08/06/2008,0000,11.60000,11.60000,11.00000,11.50000,47000
08/07/2008,0000,11.40000,11.50000,11.30000,11.50000,6000
08/08/2008,0000,11.60000,11.80000,11.60000,11.75000,47000
08/11/2008,0000,11.90000,12.20000,11.80000,12.20000,2000
08/12/2008,0000,12.10000,12.10000,11.95000,11.95000,8000
08/13/2008,0000,11.90000,12.20000,11.90000,12.20000,12000
08/14/2008,0000,12.20000,12.40000,11.80000,12.20000,35000
08/15/2008,0000,12.60000,12.60000,12.00000,12.30000,28000
08/18/2008,0000,11.75000,11.90000,11.75000,11.90000,8000
08/19/2008,0000,11.60000,11.95000,11.60000,11.95000,9000
08/20/2008,0000,11.80000,11.95000,11.80000,11.95000,11000
08/21/2008,0000,11.55000,11.70000,11.45000,11.70000,36000
08/22/2008,0000,11.70000,11.90000,11.60000,11.60000,8000
08/25/2008,0000,11.70000,11.70000,11.60000,11.60000,7000
08/26/2008,0000,11.70000,11.70000,11.10000,11.45000,41000
08/27/2008,0000,11.55000,11.60000,11.55000,11.60000,5000
08/28/2008,0000,11.40000,11.40000,11.35000,11.40000,12000
08/29/2008,0000,11.50000,11.50000,11.15000,11.40000,16000
09/01/2008,0000,11.35000,11.35000,10.85000,11.05000,28000
09/02/2008,0000,10.80000,10.85000,10.60000,10.75000,33000
09/03/2008,0000,10.80000,10.95000,10.50000,10.50000,62000
09/04/2008,0000,10.20000,10.30000,9.91000,10.00000,63000
09/05/2008,0000,9.70000,9.98000,9.37000,9.57000,297000
09/08/2008,0000,10.00000,10.20000,9.80000,10.20000,53000
09/09/2008,0000,10.40000,10.40000,9.58000,9.58000,7000
09/10/2008,0000,9.21000,9.92000,9.02000,9.92000,38000
09/11/2008,0000,9.87000,9.87000,9.26000,9.41000,24000
09/12/2008,0000,9.02000,9.30000,8.81000,8.97000,61000
09/15/2008,0000,8.88000,8.88000,8.35000,8.75000,100000
09/16/2008,0000,8.16000,8.16000,8.15000,8.15000,4000
09/17/2008,0000,7.63000,7.83000,7.58000,7.58000,171000
09/18/2008,0000,7.05000,7.05000,7.05000,7.05000,26000
09/19/2008,0000,6.60000,6.96000,6.56000,6.76000,589000
09/22/2008,0000,6.29000,6.59000,6.29000,6.59000,538000
09/23/2008,0000,6.13000,6.59000,6.13000,6.58000,217000
09/24/2008,0000,6.58000,7.04000,6.58000,7.04000,314000
09/25/2008,0000,7.28000,7.47000,7.08000,7.44000,269000
09/26/2008,0000,7.79000,7.79000,6.92000,7.12000,177000
09/30/2008,0000,6.63000,6.63000,6.63000,6.63000,37000
10/01/2008,0000,6.70000,6.72000,6.17000,6.17000,291000
10/02/2008,0000,6.50000,6.50000,5.84000,6.20000,147000
10/03/2008,0000,6.14000,6.29000,6.00000,6.29000,44000
10/06/2008,0000,6.09000,6.23000,6.04000,6.23000,24000
10/07/2008,0000,6.20000,6.35000,6.00000,6.35000,42000
10/08/2008,0000,5.92000,6.21000,5.92000,6.21000,126000
10/09/2008,0000,6.23000,6.23000,5.91000,6.17000,39000
10/13/2008,0000,5.96000,5.96000,5.96000,5.96000,5000
10/14/2008,0000,5.76000,6.12000,5.76000,6.00000,272000
10/15/2008,0000,5.82000,5.88000,5.79000,5.88000,77000
10/16/2008,0000,5.68000,5.68000,5.68000,5.68000,12000
10/17/2008,0000,5.88000,5.88000,5.50000,5.68000,63000
10/20/2008,0000,5.56000,5.68000,5.49000,5.68000,55000
10/21/2008,0000,5.83000,5.83000,5.69000,5.76000,20000
10/22/2008,0000,5.57000,5.57000,5.57000,5.57000,10000
10/23/2008,0000,5.38000,5.48000,5.38000,5.48000,64000
10/24/2008,0000,5.31000,5.31000,5.29000,5.29000,112000
10/27/2008,0000,4.95000,5.31000,4.94000,5.24000,124000
10/28/2008,0000,4.92000,4.92000,4.88000,4.88000,74000
10/29/2008,0000,4.91000,5.17000,4.88000,4.88000,57000
10/30/2008,0000,4.85000,5.16000,4.85000,5.16000,37000
10/31/2008,0000,5.18000,5.33000,5.16000,5.33000,18000
11/03/2008,0000,5.05000,5.33000,5.05000,5.33000,33000
11/04/2008,0000,5.33000,5.33000,5.03000,5.29000,12000
11/05/2008,0000,5.34000,5.41000,5.26000,5.26000,25000
11/06/2008,0000,5.01000,5.27000,4.90000,5.27000,35000
11/07/2008,0000,5.06000,5.24000,5.06000,5.24000,10000
11/10/2008,0000,5.25000,5.30000,5.11000,5.11000,34000
11/11/2008,0000,5.01000,5.01000,5.00000,5.00000,9000
11/12/2008,0000,4.66000,4.98000,4.66000,4.98000,13000
11/13/2008,0000,4.90000,4.90000,4.64000,4.85000,52000
11/14/2008,0000,4.77000,4.88000,4.77000,4.88000,6000
11/17/2008,0000,4.60000,4.82000,4.56000,4.82000,23000
11/18/2008,0000,4.65000,4.70000,4.49000,4.61000,33000
11/19/2008,0000,4.55000,4.55000,4.36000,4.36000,6000
11/20/2008,0000,4.13000,4.34000,4.09000,4.34000,14000
11/21/2008,0000,4.04000,4.24000,4.04000,4.24000,38000
11/24/2008,0000,4.02000,4.17000,3.95000,4.17000,59000
11/25/2008,0000,3.92000,4.09000,3.92000,4.08000,40000
11/26/2008,0000,4.00000,4.07000,4.00000,4.00000,20000
11/27/2008,0000,4.15000,4.20000,4.15000,4.20000,22000
11/28/2008,0000,4.35000,4.35000,4.28000,4.28000,6000
12/01/2008,0000,4.12000,4.33000,4.12000,4.33000,8000
12/02/2008,0000,4.05000,4.12000,4.03000,4.12000,37000
12/03/2008,0000,4.19000,4.19000,4.19000,4.19000,2000
12/04/2008,0000,4.20000,4.20000,4.09000,4.17000,24000
12/05/2008,0000,4.05000,4.12000,4.05000,4.12000,8000
12/08/2008,0000,4.17000,4.22000,4.17000,4.22000,8000
12/09/2008,0000,4.49000,4.50000,4.45000,4.45000,60000
12/10/2008,0000,4.45000,4.68000,4.40000,4.68000,40000
12/11/2008,0000,4.43000,4.78000,4.43000,4.78000,33000
12/12/2008,0000,4.56000,4.62000,4.50000,4.62000,13000
12/15/2008,0000,4.77000,4.85000,4.50000,4.80000,9000
12/17/2008,0000,4.61000,4.80000,4.61000,4.80000,19000
12/18/2008,0000,4.80000,4.80000,4.80000,4.80000,17000
12/19/2008,0000,4.52000,4.80000,4.52000,4.80000,12000
12/22/2008,0000,4.79000,4.79000,4.79000,4.79000,1000
12/23/2008,0000,4.78000,4.78000,4.46000,4.69000,27000
12/24/2008,0000,4.63000,4.63000,4.63000,4.63000,1000
12/26/2008,0000,4.38000,4.61000,4.36000,4.56000,41000
12/29/2008,0000,4.36000,4.67000,4.36000,4.60000,4000
12/31/2008,0000,4.63000,4.63000,4.46000,4.58000,4000
01/05/2009,0000,4.60000,4.61000,4.60000,4.61000,11000
01/06/2009,0000,4.68000,4.77000,4.68000,4.77000,16000
01/07/2009,0000,4.51000,4.88000,4.45000,4.88000,119000
01/08/2009,0000,4.90000,4.90000,4.90000,4.90000,2000
01/09/2009,0000,4.71000,4.95000,4.71000,4.95000,4000
01/12/2009,0000,5.18000,5.18000,5.18000,5.18000,1000
01/13/2009,0000,5.38000,5.38000,5.38000,5.38000,4000
01/14/2009,0000,5.38000,5.38000,5.02000,5.32000,8000
01/15/2009,0000,4.96000,5.22000,4.96000,5.22000,8000
01/16/2009,0000,4.92000,5.11000,4.87000,5.11000,13000
01/20/2009,0000,4.77000,4.77000,4.77000,4.77000,1000
01/21/2009,0000,4.75000,4.75000,4.75000,4.75000,1000
02/02/2009,0000,4.97000,4.97000,4.97000,4.97000,2000
02/03/2009,0000,5.02000,5.02000,5.02000,5.02000,3000
02/04/2009,0000,5.06000,5.06000,5.06000,5.06000,1000
02/05/2009,0000,4.80000,5.00000,4.75000,5.00000,7000
02/06/2009,0000,5.00000,5.00000,5.00000,5.00000,3000
02/09/2009,0000,4.80000,4.80000,4.75000,4.75000,4000
02/10/2009,0000,4.65000,4.70000,4.65000,4.70000,8000
02/11/2009,0000,4.70000,4.88000,4.52000,4.88000,7000
02/12/2009,0000,4.87000,4.87000,4.87000,4.87000,1000
02/13/2009,0000,4.65000,4.85000,4.65000,4.85000,3000
02/16/2009,0000,4.80000,5.18000,4.80000,5.18000,43000
02/17/2009,0000,5.45000,5.45000,5.00000,5.30000,38000
02/18/2009,0000,4.96000,5.20000,4.96000,5.20000,15000
02/19/2009,0000,5.19000,5.38000,5.01000,5.38000,23000
02/20/2009,0000,5.20000,5.20000,5.20000,5.20000,24000
02/24/2009,0000,4.90000,5.18000,4.90000,5.18000,2000
02/25/2009,0000,5.02000,5.16000,5.00000,5.16000,11000
02/26/2009,0000,5.16000,5.16000,4.99000,5.14000,24000
02/27/2009,0000,4.81000,5.09000,4.81000,5.09000,19000
03/02/2009,0000,5.00000,5.06000,4.95000,5.06000,5000
03/03/2009,0000,4.85000,5.00000,4.85000,4.85000,300
03/04/2009,0000,4.95000,5.06000,4.95000,5.05000,20000
03/05/2009,0000,5.15000,5.29000,5.02000,5.21000,43000
03/06/2009,0000,5.45000,5.50000,5.38000,5.48000,91000
03/09/2009,0000,5.58000,5.78000,5.58000,5.78000,40000
03/10/2009,0000,5.90000,5.91000,5.58000,5.62000,125000
03/11/2009,0000,5.78000,5.97000,5.63000,5.70000,58000
03/12/2009,0000,5.70000,5.85000,5.65000,5.85000,67000
03/13/2009,0000,5.94000,5.94000,5.68000,5.68000,54000
03/16/2009,0000,5.70000,5.89000,5.60000,5.85000,19000
03/17/2009,0000,5.99000,6.00000,5.61000,6.00000,48000
03/18/2009,0000,6.15000,6.23000,6.15000,6.23000,60000
03/19/2009,0000,6.25000,6.27000,5.95000,6.27000,79000
03/20/2009,0000,6.35000,6.49000,6.17000,6.18000,43000
03/23/2009,0000,6.00000,6.23000,6.00000,6.10000,31000
03/24/2009,0000,6.30000,6.30000,5.80000,6.15000,47000
03/25/2009,0000,6.25000,6.25000,5.86000,6.11000,36000
03/26/2009,0000,6.02000,6.11000,6.00000,6.10000,85000
03/27/2009,0000,6.18000,6.35000,6.13000,6.35000,162000
03/30/2009,0000,6.50000,6.75000,6.37000,6.50000,211000
03/31/2009,0000,6.51000,6.51000,6.10000,6.34000,65000
04/01/2009,0000,6.15000,6.47000,6.15000,6.47000,42000
04/02/2009,0000,6.50000,6.52000,6.40000,6.42000,47000
04/03/2009,0000,6.46000,6.55000,6.20000,6.46000,115000
04/06/2009,0000,6.45000,6.45000,6.30000,6.40000,49000
04/07/2009,0000,6.18000,6.37000,6.18000,6.36000,8000
04/08/2009,0000,6.10000,6.18000,6.06000,6.18000,33000
04/09/2009,0000,6.18000,6.39000,6.18000,6.33000,70000
04/10/2009,0000,6.50000,6.68000,6.28000,6.30000,78000
04/13/2009,0000,6.30000,6.55000,6.30000,6.45000,85000
04/14/2009,0000,6.50000,6.55000,6.45000,6.55000,95000
04/15/2009,0000,6.50000,6.62000,6.50000,6.60000,58000
04/16/2009,0000,6.75000,7.06000,6.70000,7.06000,141000
04/17/2009,0000,7.55000,7.55000,7.06000,7.55000,481000
04/20/2009,0000,8.06000,8.07000,7.70000,8.07000,439000
04/21/2009,0000,8.40000,8.40000,7.90000,8.06000,395000
04/22/2009,0000,8.00000,8.00000,7.50000,7.75000,312000
04/23/2009,0000,7.60000,7.60000,7.30000,7.31000,143000
04/24/2009,0000,7.20000,7.50000,7.01000,7.30000,140000
04/27/2009,0000,7.30000,7.35000,6.79000,6.79000,150000
04/28/2009,0000,6.71000,6.79000,6.32000,6.32000,102000
04/29/2009,0000,6.32000,6.32000,5.92000,6.30000,69000
04/30/2009,0000,6.40000,6.73000,6.40000,6.68000,90000
05/04/2009,0000,6.68000,6.68000,6.27000,6.35000,129000
05/05/2009,0000,6.35000,6.35000,6.01000,6.24000,116000
05/06/2009,0000,5.86000,6.35000,5.86000,6.35000,75000
05/07/2009,0000,6.45000,6.77000,6.12000,6.68000,159000
05/08/2009,0000,6.68000,6.95000,6.41000,6.60000,165000
05/11/2009,0000,6.50000,6.56000,6.21000,6.56000,110000
05/12/2009,0000,6.49000,6.49000,6.15000,6.20000,79000
05/13/2009,0000,6.47000,6.48000,6.23000,6.31000,82000
05/14/2009,0000,6.12000,6.33000,6.12000,6.33000,21000
05/15/2009,0000,6.40000,6.40000,6.20000,6.21000,42000
05/18/2009,0000,6.21000,6.30000,6.02000,6.30000,45000
05/19/2009,0000,6.30000,6.30000,6.15000,6.28000,15000
05/20/2009,0000,6.50000,6.50000,6.11000,6.20000,66000
05/21/2009,0000,6.25000,6.25000,6.10000,6.10000,14000
05/22/2009,0000,6.10000,6.30000,6.10000,6.20000,90000
05/25/2009,0000,6.27000,6.30000,6.12000,6.20000,30000
05/26/2009,0000,6.40000,6.63000,6.15000,6.63000,227000
05/27/2009,0000,7.09000,7.09000,7.09000,7.09000,183000
06/01/2009,0000,7.58000,7.58000,7.01000,7.57000,671000
06/02/2009,0000,8.00000,8.00000,7.55000,7.60000,242000
06/03/2009,0000,7.50000,7.50000,7.07000,7.31000,96000
06/04/2009,0000,6.99000,7.20000,6.83000,6.94000,111000
06/05/2009,0000,7.00000,7.00000,6.60000,6.75000,136000
06/08/2009,0000,6.90000,6.98000,6.53000,6.65000,82000
06/09/2009,0000,6.68000,6.68000,6.30000,6.31000,59000
06/10/2009,0000,6.59000,6.59000,6.35000,6.41000,56000
06/11/2009,0000,6.41000,6.41000,6.34000,6.35000,29000
06/12/2009,0000,6.25000,6.48000,6.25000,6.32000,32000
06/15/2009,0000,6.30000,6.30000,6.04000,6.05000,52000
06/16/2009,0000,6.02000,6.47000,5.82000,6.47000,108000
06/17/2009,0000,6.91000,6.91000,6.50000,6.50000,186000
06/18/2009,0000,6.40000,6.40000,6.10000,6.10000,46000
06/19/2009,0000,6.11000,6.11000,5.86000,5.99000,68000
06/22/2009,0000,5.88000,5.90000,5.72000,5.77000,77000
06/23/2009,0000,5.75000,5.89000,5.75000,5.77000,40000
06/24/2009,0000,5.65000,5.94000,5.65000,5.92000,37000
06/25/2009,0000,5.95000,6.14000,5.95000,6.09000,113000
06/26/2009,0000,6.09000,6.15000,5.96000,6.08000,32000
06/29/2009,0000,6.14000,6.24000,6.07000,6.10000,39000
06/30/2009,0000,6.11000,6.14000,6.04000,6.04000,6000
07/01/2009,0000,5.92000,6.18000,5.90000,6.18000,19000
07/02/2009,0000,6.20000,6.20000,6.05000,6.07000,16000
07/03/2009,0000,5.92000,6.07000,5.91000,6.00000,23000
07/06/2009,0000,6.01000,6.42000,6.01000,6.42000,182000
07/07/2009,0000,6.65000,6.65000,6.20000,6.38000,146000
07/08/2009,0000,6.25000,6.25000,6.14000,6.19000,67000
07/09/2009,0000,6.19000,6.45000,6.19000,6.24000,86000
07/10/2009,0000,6.18000,6.21000,6.02000,6.07000,98000
07/13/2009,0000,6.14000,6.14000,6.03000,6.03000,44000
07/14/2009,0000,6.00000,6.17000,6.00000,6.10000,56000
07/15/2009,0000,6.10000,6.18000,6.04000,6.06000,37000
07/16/2009,0000,6.30000,6.30000,6.03000,6.06000,78000
07/17/2009,0000,6.06000,6.15000,6.01000,6.15000,51000
07/20/2009,0000,6.20000,6.28000,6.15000,6.15000,69000
07/21/2009,0000,6.15000,6.20000,6.10000,6.18000,39000
07/22/2009,0000,6.20000,6.59000,6.20000,6.32000,227000
07/23/2009,0000,6.40000,6.55000,6.32000,6.40000,182000
07/24/2009,0000,6.50000,6.50000,6.03000,6.03000,90000
07/27/2009,0000,6.10000,6.34000,6.10000,6.21000,61000
07/28/2009,0000,6.30000,6.45000,6.24000,6.37000,94000
07/29/2009,0000,6.45000,6.81000,6.37000,6.54000,287000
07/30/2009,0000,6.41000,6.70000,6.37000,6.70000,128000
07/31/2009,0000,6.72000,6.75000,6.48000,6.48000,192000
08/03/2009,0000,6.64000,6.64000,6.50000,6.52000,145000
08/04/2009,0000,6.61000,6.83000,6.60000,6.76000,155000
08/05/2009,0000,6.69000,6.74000,6.35000,6.35000,97000
08/06/2009,0000,6.35000,6.61000,6.26000,6.49000,68000
08/10/2009,0000,6.49000,6.53000,6.41000,6.52000,43000
08/11/2009,0000,6.40000,6.48000,6.27000,6.45000,71000
08/12/2009,0000,6.35000,6.50000,6.30000,6.50000,46000
08/13/2009,0000,6.55000,6.68000,6.50000,6.68000,32000
08/14/2009,0000,6.68000,6.88000,6.45000,6.45000,87000
08/17/2009,0000,6.40000,6.40000,6.30000,6.33000,26000
08/18/2009,0000,6.33000,6.33000,6.16000,6.16000,59000
08/19/2009,0000,6.26000,6.44000,6.25000,6.25000,44000
08/20/2009,0000,6.26000,6.50000,6.15000,6.45000,70000
08/21/2009,0000,6.23000,6.25000,6.10000,6.10000,41000
08/24/2009,0000,6.24000,6.30000,6.11000,6.30000,8000
08/25/2009,0000,6.20000,6.30000,6.16000,6.30000,21000
08/26/2009,0000,6.16000,6.19000,6.12000,6.12000,58000
08/27/2009,0000,6.10000,6.12000,6.10000,6.10000,32000
08/28/2009,0000,6.10000,6.44000,6.10000,6.12000,53000
08/31/2009,0000,6.33000,6.33000,6.11000,6.16000,22000
09/01/2009,0000,6.12000,6.29000,6.12000,6.17000,49000
09/02/2009,0000,6.17000,6.29000,6.17000,6.29000,122000
09/03/2009,0000,6.33000,6.35000,6.30000,6.33000,100000
09/04/2009,0000,6.35000,6.40000,6.30000,6.30000,34000
09/07/2009,0000,6.20000,6.30000,6.05000,6.23000,59000
09/08/2009,0000,6.25000,6.32000,6.25000,6.30000,33000
09/09/2009,0000,6.30000,6.38000,6.22000,6.38000,29000
09/10/2009,0000,6.35000,6.42000,6.30000,6.33000,95000
09/11/2009,0000,6.33000,6.42000,6.25000,6.30000,50000
09/14/2009,0000,6.30000,6.70000,6.30000,6.50000,84000
09/15/2009,0000,6.60000,6.63000,6.50000,6.59000,103000
09/16/2009,0000,6.80000,7.05000,6.63000,7.05000,216000
09/17/2009,0000,7.50000,7.54000,7.47000,7.54000,340000
09/18/2009,0000,8.06000,8.06000,7.66000,7.82000,926000
09/21/2009,0000,7.82000,8.00000,7.50000,7.54000,218000
09/22/2009,0000,7.40000,7.54000,7.33000,7.35000,190000
09/23/2009,0000,7.50000,7.50000,7.01000,7.01000,128000
09/24/2009,0000,7.10000,7.16000,6.83000,6.83000,120000
09/25/2009,0000,6.75000,7.05000,6.70000,7.04000,82000
09/28/2009,0000,7.03000,7.03000,6.80000,6.85000,75000
09/29/2009,0000,6.90000,7.09000,6.85000,6.85000,71000
09/30/2009,0000,6.75000,6.88000,6.75000,6.88000,75000
10/01/2009,0000,6.88000,7.36000,6.84000,7.36000,323000
10/02/2009,0000,7.80000,7.80000,7.10000,7.39000,221000
10/05/2009,0000,7.60000,7.60000,7.17000,7.44000,72000
10/06/2009,0000,7.30000,7.41000,7.27000,7.27000,29000
10/07/2009,0000,7.30000,7.30000,7.12000,7.12000,70000
10/08/2009,0000,7.02000,7.20000,7.00000,7.20000,42000
10/09/2009,0000,7.30000,7.30000,7.05000,7.21000,42000
10/12/2009,0000,7.34000,7.34000,7.15000,7.16000,81000
10/13/2009,0000,7.16000,7.27000,7.00000,7.10000,123000
10/14/2009,0000,7.10000,7.50000,7.10000,7.50000,84000
10/15/2009,0000,7.58000,7.58000,7.23000,7.35000,102000
10/16/2009,0000,7.23000,7.47000,7.15000,7.44000,26000
10/19/2009,0000,7.15000,7.42000,7.15000,7.40000,38000
10/20/2009,0000,7.42000,7.50000,7.35000,7.40000,45000
10/21/2009,0000,7.23000,7.40000,7.23000,7.38000,48000
10/22/2009,0000,7.35000,7.42000,7.25000,7.36000,20000
10/23/2009,0000,7.36000,7.87000,7.36000,7.87000,396000
10/26/2009,0000,7.85000,8.20000,7.70000,8.19000,345000
10/27/2009,0000,8.10000,8.10000,7.88000,7.99000,89000
10/28/2009,0000,7.95000,7.95000,7.67000,7.67000,98000
10/29/2009,0000,7.51000,7.57000,7.20000,7.30000,92000
10/30/2009,0000,7.35000,7.45000,7.30000,7.30000,27000
11/02/2009,0000,7.74000,7.74000,7.26000,7.27000,21000
11/03/2009,0000,7.30000,7.69000,7.30000,7.55000,39000
11/04/2009,0000,7.55000,7.75000,7.31000,7.39000,102000
11/05/2009,0000,7.30000,7.46000,7.30000,7.31000,11000
11/06/2009,0000,7.31000,7.57000,7.19000,7.45000,225000
11/09/2009,0000,7.22000,7.39000,7.16000,7.39000,122000
11/10/2009,0000,7.25000,7.28000,7.19000,7.25000,68000
11/11/2009,0000,7.20000,7.35000,7.20000,7.25000,71000
11/12/2009,0000,7.20000,7.33000,7.20000,7.27000,60000
11/13/2009,0000,7.40000,7.60000,7.35000,7.48000,53000
11/16/2009,0000,7.47000,7.57000,7.43000,7.57000,36000
11/17/2009,0000,7.55000,7.60000,7.36000,7.36000,23000
11/18/2009,0000,7.40000,7.62000,7.40000,7.58000,28000
11/19/2009,0000,7.30000,7.50000,7.30000,7.36000,10000
11/20/2009,0000,7.30000,7.40000,7.30000,7.39000,19000
11/23/2009,0000,7.50000,7.52000,7.35000,7.36000,51000
11/24/2009,0000,7.35000,7.47000,7.35000,7.37000,63000
11/25/2009,0000,7.31000,7.44000,7.30000,7.30000,37000
11/26/2009,0000,7.40000,7.40000,7.20000,7.20000,57000
11/27/2009,0000,7.15000,7.25000,7.15000,7.25000,6000
11/30/2009,0000,7.20000,7.30000,7.10000,7.25000,20000
12/01/2009,0000,7.15000,7.26000,7.15000,7.16000,31000
12/02/2009,0000,7.23000,7.24000,7.17000,7.19000,13000
12/03/2009,0000,6.91000,7.16000,6.91000,7.05000,29000
12/04/2009,0000,7.00000,7.17000,7.00000,7.17000,92000
12/07/2009,0000,7.12000,7.45000,7.00000,7.45000,54000
12/08/2009,0000,7.30000,7.32000,7.15000,7.30000,34000
12/09/2009,0000,7.20000,7.39000,7.11000,7.38000,52000
12/11/2009,0000,7.30000,7.39000,7.20000,7.35000,61000
12/14/2009,0000,7.30000,7.47000,7.30000,7.40000,64000
12/15/2009,0000,7.50000,7.63000,7.40000,7.50000,119000
12/16/2009,0000,7.52000,8.02000,7.50000,8.02000,302000
12/17/2009,0000,8.57000,8.58000,8.28000,8.58000,244000
12/18/2009,0000,8.99000,9.18000,8.80000,9.18000,1026000
12/21/2009,0000,9.16000,9.16000,8.54000,8.54000,470000
12/22/2009,0000,8.40000,9.13000,8.01000,9.13000,334000
12/23/2009,0000,8.98000,9.48000,8.80000,8.85000,304000
12/25/2009,0000,9.20000,9.20000,8.80000,8.88000,135000
04/02/2007,0000,12.60000,12.60000,12.35000,12.45000,61000
04/03/2007,0000,12.45000,12.60000,12.45000,12.60000,33000
04/04/2007,0000,12.60000,12.60000,12.40000,12.60000,80000
04/09/2007,0000,12.60000,12.75000,12.50000,12.60000,121000
04/10/2007,0000,12.60000,13.45000,12.60000,13.45000,676000
04/11/2007,0000,13.30000,13.30000,12.90000,12.90000,289000
04/12/2007,0000,12.90000,12.90000,12.75000,12.80000,128000
04/13/2007,0000,12.60000,13.45000,12.60000,13.10000,186000
04/16/2007,0000,13.65000,14.65000,13.50000,14.60000,823000
04/17/2007,0000,14.00000,14.40000,13.60000,13.60000,395000
04/18/2007,0000,13.40000,13.90000,13.30000,13.60000,104000
04/19/2007,0000,13.80000,14.00000,13.60000,13.80000,59000
04/20/2007,0000,14.00000,14.00000,13.50000,13.60000,205000
04/23/2007,0000,13.60000,14.55000,13.60000,14.00000,550000
04/24/2007,0000,14.00000,14.40000,13.80000,14.40000,118000
04/25/2007,0000,14.40000,14.40000,14.00000,14.00000,138000
04/26/2007,0000,14.55000,14.60000,14.00000,14.00000,105000
04/27/2007,0000,14.25000,14.35000,13.75000,14.00000,245000
04/30/2007,0000,13.95000,13.95000,13.40000,13.40000,108000
05/02/2007,0000,13.40000,14.10000,13.40000,13.75000,103000
05/03/2007,0000,13.75000,13.75000,12.80000,13.15000,159000
05/04/2007,0000,13.15000,13.45000,13.00000,13.30000,126000
05/07/2007,0000,13.30000,13.30000,13.00000,13.10000,72000
05/08/2007,0000,13.10000,13.30000,12.70000,13.10000,80000
05/09/2007,0000,13.10000,13.25000,12.85000,12.90000,61000
05/10/2007,0000,13.00000,13.10000,12.80000,13.00000,83000
05/11/2007,0000,12.80000,13.00000,12.70000,12.75000,148000
05/14/2007,0000,12.75000,12.80000,12.40000,12.60000,143000
05/15/2007,0000,12.80000,12.85000,12.60000,12.60000,58000
05/16/2007,0000,12.70000,12.80000,12.60000,12.70000,36000
05/17/2007,0000,12.90000,12.90000,12.60000,12.60000,68000
05/18/2007,0000,12.85000,12.90000,12.65000,12.75000,114000
05/21/2007,0000,12.70000,12.80000,12.65000,12.70000,80000
05/22/2007,0000,12.75000,13.00000,12.70000,12.75000,103000
05/23/2007,0000,13.00000,13.35000,12.90000,13.00000,61000
05/24/2007,0000,13.30000,13.30000,12.95000,12.95000,50000
05/25/2007,0000,12.95000,13.20000,12.80000,12.80000,49000
05/28/2007,0000,12.80000,13.10000,12.80000,12.85000,18000
05/29/2007,0000,12.80000,13.00000,12.80000,12.80000,36000
05/30/2007,0000,12.80000,12.95000,12.70000,12.70000,41000
05/31/2007,0000,12.75000,13.00000,12.70000,12.75000,54000
06/01/2007,0000,12.70000,13.00000,12.70000,12.90000,48000
06/04/2007,0000,12.80000,12.85000,12.50000,12.85000,97000
06/05/2007,0000,12.90000,13.40000,12.90000,13.20000,104000
06/06/2007,0000,13.00000,13.15000,13.00000,13.00000,26000
06/07/2007,0000,12.90000,12.95000,12.80000,12.95000,85000
06/08/2007,0000,12.80000,12.80000,12.55000,12.65000,88000
06/11/2007,0000,12.85000,12.85000,12.65000,12.70000,93000
06/12/2007,0000,12.70000,13.00000,12.70000,13.00000,126000
06/13/2007,0000,13.00000,13.00000,12.80000,12.80000,33000
06/14/2007,0000,12.80000,12.90000,12.80000,12.85000,58000
06/15/2007,0000,12.85000,13.65000,12.85000,13.20000,267000
06/20/2007,0000,13.60000,13.60000,12.95000,13.00000,95000
06/21/2007,0000,13.00000,13.35000,12.85000,13.00000,61000
06/22/2007,0000,13.30000,13.90000,13.20000,13.90000,644000
06/25/2007,0000,15.85000,15.85000,15.85000,15.85000,256000
06/26/2007,0000,16.95000,16.95000,16.95000,16.95000,177000
06/27/2007,0000,18.10000,18.10000,17.80000,18.10000,5244000
06/28/2007,0000,19.35000,19.35000,18.20000,18.70000,2410000
06/29/2007,0000,18.70000,18.70000,17.40000,17.60000,1533000
07/02/2007,0000,17.60000,17.60000,16.50000,16.65000,816000
07/03/2007,0000,16.80000,17.80000,16.50000,17.80000,782000
07/04/2007,0000,18.40000,18.40000,16.90000,17.65000,1037000
07/05/2007,0000,17.00000,17.60000,17.00000,17.10000,404000
07/06/2007,0000,17.10000,17.85000,16.70000,17.40000,582000
07/09/2007,0000,17.25000,17.40000,17.00000,17.00000,512000
07/10/2007,0000,17.00000,17.00000,16.40000,16.50000,655000
07/11/2007,0000,16.50000,17.60000,16.40000,17.20000,549000
07/12/2007,0000,17.35000,17.95000,16.70000,17.20000,484000
07/13/2007,0000,17.40000,17.40000,16.60000,16.60000,429000
07/16/2007,0000,16.60000,16.90000,16.30000,16.35000,367000
07/17/2007,0000,16.35000,16.40000,15.50000,16.00000,356000
07/18/2007,0000,15.80000,16.90000,15.80000,16.40000,334000
07/19/2007,0000,16.50000,16.95000,16.00000,16.60000,485000
07/20/2007,0000,16.90000,16.90000,16.20000,16.30000,346000
07/23/2007,0000,16.00000,17.40000,16.00000,17.40000,680000
07/24/2007,0000,18.00000,18.00000,17.00000,17.40000,873000
07/25/2007,0000,17.20000,17.20000,16.45000,16.60000,317000
07/26/2007,0000,16.90000,16.90000,15.80000,16.00000,333000
07/27/2007,0000,17.00000,17.00000,16.10000,16.65000,381000
07/30/2007,0000,16.80000,17.00000,16.10000,16.20000,191000
07/31/2007,0000,16.35000,17.00000,16.35000,16.70000,199000
08/01/2007,0000,16.70000,16.95000,16.10000,16.50000,241000
08/02/2007,0000,16.60000,16.60000,15.40000,16.40000,132000
08/03/2007,0000,16.40000,17.20000,16.40000,16.95000,399000
08/06/2007,0000,16.95000,18.10000,16.95000,18.10000,891000
08/07/2007,0000,19.35000,19.35000,19.35000,19.35000,490000
08/08/2007,0000,20.70000,20.70000,18.00000,19.00000,3314000
08/09/2007,0000,19.00000,20.30000,18.50000,19.90000,1675000
08/10/2007,0000,19.10000,21.10000,19.10000,21.10000,1180000
08/13/2007,0000,21.20000,21.40000,19.70000,19.80000,1118000
08/14/2007,0000,19.80000,20.00000,18.50000,18.50000,669000
08/15/2007,0000,18.05000,18.45000,17.50000,17.50000,439000
08/16/2007,0000,16.70000,17.20000,16.30000,16.30000,382000
08/17/2007,0000,15.95000,16.70000,15.80000,15.80000,331000
08/20/2007,0000,16.70000,16.90000,16.40000,16.90000,177000
08/21/2007,0000,17.40000,17.40000,16.10000,16.35000,226000
08/22/2007,0000,16.45000,16.50000,15.80000,16.00000,198000
08/23/2007,0000,16.20000,16.80000,16.00000,16.05000,207000
08/24/2007,0000,16.00000,16.70000,15.80000,16.30000,161000
08/27/2007,0000,16.60000,16.90000,16.10000,16.45000,191000
08/28/2007,0000,16.80000,16.80000,16.30000,16.30000,109000
08/29/2007,0000,15.60000,16.20000,15.60000,16.00000,83000
08/30/2007,0000,16.05000,16.55000,16.05000,16.30000,85000
08/31/2007,0000,16.30000,16.80000,16.30000,16.80000,121000
09/03/2007,0000,17.30000,17.35000,16.90000,17.00000,143000
09/04/2007,0000,17.45000,17.45000,16.80000,17.10000,70000
09/05/2007,0000,16.70000,17.10000,16.65000,16.65000,146000
09/06/2007,0000,16.65000,16.95000,16.30000,16.65000,68000
09/07/2007,0000,16.05000,17.00000,16.05000,16.65000,85000
09/10/2007,0000,16.70000,17.80000,16.70000,17.80000,228000
09/11/2007,0000,19.00000,19.00000,19.00000,19.00000,240000
09/12/2007,0000,20.30000,20.30000,20.30000,20.30000,597000
09/13/2007,0000,21.70000,21.70000,19.60000,19.60000,1889000
09/14/2007,0000,19.60000,20.50000,19.30000,19.40000,590000
09/17/2007,0000,19.60000,19.60000,18.15000,18.55000,525000
09/19/2007,0000,19.20000,19.20000,17.80000,17.95000,314000
09/20/2007,0000,17.90000,18.45000,17.90000,18.15000,185000
09/21/2007,0000,18.15000,18.60000,17.90000,18.55000,147000
09/26/2007,0000,18.70000,19.70000,18.60000,18.90000,230000
09/27/2007,0000,19.00000,19.85000,18.60000,19.20000,243000
09/28/2007,0000,19.00000,19.50000,18.90000,19.15000,201000
10/01/2007,0000,19.40000,19.50000,19.20000,19.40000,133000
10/02/2007,0000,19.85000,19.85000,19.40000,19.40000,183000
10/03/2007,0000,19.40000,19.50000,18.55000,19.25000,221000
10/04/2007,0000,19.20000,19.40000,19.10000,19.20000,114000
10/05/2007,0000,19.20000,19.40000,18.50000,18.70000,238000
10/08/2007,0000,18.50000,18.60000,18.50000,18.55000,174000
10/09/2007,0000,18.55000,18.55000,18.00000,18.00000,153000
10/11/2007,0000,18.00000,18.50000,18.00000,18.50000,123000
10/12/2007,0000,18.55000,18.55000,18.00000,18.50000,73000
10/15/2007,0000,18.50000,18.50000,17.80000,18.00000,135000
10/16/2007,0000,17.50000,18.00000,17.50000,18.00000,73000
10/17/2007,0000,18.00000,18.00000,17.70000,17.80000,59000
10/18/2007,0000,17.80000,18.50000,17.80000,18.00000,131000
10/19/2007,0000,18.40000,18.40000,18.00000,18.00000,61000
10/22/2007,0000,17.90000,18.00000,17.55000,18.00000,47000
10/23/2007,0000,18.00000,18.25000,17.60000,17.70000,58000
10/24/2007,0000,17.80000,18.25000,17.60000,18.10000,36000
10/25/2007,0000,18.00000,18.20000,17.60000,17.60000,65000
10/26/2007,0000,17.95000,17.95000,17.50000,17.50000,122000
10/29/2007,0000,17.60000,18.00000,17.60000,17.60000,81000
10/30/2007,0000,17.60000,17.80000,17.50000,17.50000,43000
10/31/2007,0000,18.70000,18.70000,18.70000,18.70000,383000
11/01/2007,0000,20.00000,20.00000,19.00000,19.05000,777000
11/02/2007,0000,18.80000,18.80000,17.80000,18.20000,268000
11/05/2007,0000,18.35000,18.70000,17.90000,18.10000,128000
11/06/2007,0000,18.10000,19.30000,18.10000,18.55000,174000
11/07/2007,0000,18.60000,19.10000,18.45000,18.50000,166000
11/08/2007,0000,17.40000,17.65000,17.25000,17.50000,220000
11/09/2007,0000,17.50000,17.50000,16.50000,17.45000,185000
11/12/2007,0000,16.55000,16.55000,16.25000,16.40000,196000
11/13/2007,0000,16.45000,16.90000,16.40000,16.60000,70000
11/14/2007,0000,17.25000,17.60000,16.85000,17.45000,90000
11/15/2007,0000,17.10000,17.65000,17.10000,17.45000,33000
11/16/2007,0000,16.80000,17.35000,16.80000,17.35000,52000
11/19/2007,0000,17.30000,17.40000,17.00000,17.00000,33000
11/20/2007,0000,16.70000,16.85000,16.50000,16.80000,39000
11/21/2007,0000,16.40000,16.80000,16.10000,16.60000,97000
11/22/2007,0000,16.50000,16.55000,15.80000,16.55000,66000
11/23/2007,0000,16.60000,16.60000,16.00000,16.00000,49000
11/26/2007,0000,16.10000,16.30000,16.00000,16.00000,56000
11/27/2007,0000,15.75000,16.00000,15.40000,16.00000,91000
11/28/2007,0000,16.00000,16.25000,16.00000,16.00000,20000
11/29/2007,0000,16.15000,16.30000,16.00000,16.00000,63000
11/30/2007,0000,16.20000,16.30000,16.05000,16.30000,34000
12/03/2007,0000,16.60000,16.70000,16.00000,16.70000,44000
12/04/2007,0000,16.30000,16.80000,16.20000,16.80000,33000
12/05/2007,0000,16.45000,16.60000,16.20000,16.35000,37000
12/06/2007,0000,16.60000,16.60000,16.20000,16.60000,48000
12/07/2007,0000,16.70000,16.70000,16.20000,16.55000,112000
12/10/2007,0000,16.60000,16.60000,16.45000,16.45000,39000
12/11/2007,0000,16.45000,16.45000,16.20000,16.45000,42000
12/12/2007,0000,16.20000,16.20000,16.00000,16.00000,28000
12/13/2007,0000,15.90000,15.90000,15.50000,15.50000,71000
12/14/2007,0000,15.80000,15.80000,14.45000,15.00000,123000
12/17/2007,0000,14.30000,14.95000,14.00000,14.50000,57000
12/18/2007,0000,14.00000,14.00000,13.55000,13.90000,48000
12/19/2007,0000,14.10000,14.10000,13.70000,13.70000,59000
12/20/2007,0000,13.70000,14.45000,13.70000,13.75000,69000
12/21/2007,0000,13.80000,14.00000,12.95000,13.05000,101000
12/24/2007,0000,13.00000,13.40000,13.00000,13.20000,48000
12/25/2007,0000,13.20000,13.30000,13.00000,13.10000,23000
12/26/2007,0000,13.25000,13.50000,13.10000,13.10000,60000
12/27/2007,0000,13.10000,13.60000,13.10000,13.50000,65000
12/28/2007,0000,13.40000,13.90000,13.40000,13.90000,30000
12/31/2007,0000,14.00000,14.15000,13.90000,14.00000,5000
01/02/2008,0000,14.00000,14.10000,13.50000,13.80000,39000
01/03/2008,0000,13.50000,13.80000,13.35000,13.80000,21000
01/04/2008,0000,13.80000,14.40000,13.70000,14.40000,39000
01/07/2008,0000,13.65000,14.00000,13.65000,14.00000,24000
01/08/2008,0000,14.00000,14.15000,13.90000,14.15000,31000
01/09/2008,0000,13.70000,14.00000,13.70000,14.00000,14000
01/10/2008,0000,14.00000,14.00000,13.70000,13.80000,22000
01/11/2008,0000,13.80000,13.95000,13.50000,13.70000,51000
01/14/2008,0000,13.90000,14.00000,13.40000,13.60000,20000
01/15/2008,0000,14.00000,14.00000,13.50000,13.50000,23000
01/16/2008,0000,13.60000,13.70000,13.30000,13.30000,47000
01/17/2008,0000,12.60000,13.35000,12.60000,13.25000,62000
01/18/2008,0000,13.10000,13.20000,12.60000,13.00000,25000
01/21/2008,0000,13.00000,13.50000,12.75000,12.80000,42000
01/22/2008,0000,12.50000,12.50000,11.95000,11.95000,91000
01/23/2008,0000,12.30000,12.50000,11.15000,11.15000,150000
01/24/2008,0000,11.50000,11.85000,10.50000,10.55000,111000
01/25/2008,0000,10.85000,11.20000,10.75000,11.20000,30000
01/28/2008,0000,10.55000,10.80000,10.55000,10.80000,31000
01/29/2008,0000,10.85000,10.85000,10.60000,10.60000,39000
01/30/2008,0000,10.50000,10.85000,10.50000,10.55000,18000
01/31/2008,0000,10.50000,10.60000,10.20000,10.20000,56000
02/01/2008,0000,10.20000,10.65000,10.10000,10.20000,62000
02/12/2008,0000,10.20000,10.20000,9.80000,10.20000,27000
02/13/2008,0000,10.25000,10.30000,10.10000,10.30000,12000
02/14/2008,0000,10.40000,10.85000,10.40000,10.70000,18000
02/15/2008,0000,10.70000,10.80000,10.60000,10.75000,25000
02/18/2008,0000,10.90000,11.35000,10.90000,11.25000,32000
02/19/2008,0000,11.70000,11.80000,11.30000,11.40000,30000
02/20/2008,0000,11.40000,11.55000,10.90000,11.20000,33000
02/21/2008,0000,10.90000,11.95000,10.90000,11.95000,46000
02/22/2008,0000,12.15000,12.75000,11.95000,12.75000,44000
02/25/2008,0000,13.60000,13.60000,12.65000,13.40000,48000
02/26/2008,0000,13.55000,13.55000,12.70000,12.80000,80000
02/27/2008,0000,12.80000,13.00000,12.80000,13.00000,19000
02/29/2008,0000,13.25000,13.45000,13.00000,13.45000,47000
03/03/2008,0000,13.20000,13.20000,12.60000,12.65000,44000
03/04/2008,0000,12.85000,12.95000,12.35000,12.95000,56000
03/05/2008,0000,12.95000,13.00000,12.55000,12.55000,53000
03/06/2008,0000,12.70000,13.00000,12.70000,13.00000,47000
03/07/2008,0000,13.00000,13.25000,12.40000,13.25000,80000
03/10/2008,0000,13.20000,13.20000,12.60000,12.70000,26000
03/11/2008,0000,12.20000,12.50000,12.05000,12.45000,46000
03/12/2008,0000,13.30000,13.30000,13.30000,13.30000,118000
03/13/2008,0000,14.20000,14.20000,13.70000,14.20000,629000
03/14/2008,0000,13.60000,13.80000,13.25000,13.25000,223000
03/17/2008,0000,13.30000,14.00000,12.75000,12.80000,75000
03/18/2008,0000,12.60000,13.00000,12.15000,12.40000,73000
03/19/2008,0000,12.80000,12.80000,12.05000,12.65000,69000
03/20/2008,0000,12.80000,12.80000,12.40000,12.50000,24000
03/21/2008,0000,12.75000,12.95000,12.50000,12.95000,56000
03/24/2008,0000,13.70000,13.70000,13.10000,13.30000,53000
03/25/2008,0000,13.30000,13.50000,12.85000,13.35000,84000
03/26/2008,0000,13.30000,13.30000,12.85000,12.90000,39000
03/27/2008,0000,12.90000,12.90000,12.50000,12.60000,52000
03/28/2008,0000,12.60000,12.85000,12.55000,12.85000,12000
03/31/2008,0000,12.90000,12.90000,12.50000,12.55000,45000
04/01/2008,0000,12.70000,12.70000,12.45000,12.45000,54000
04/02/2008,0000,12.45000,12.70000,12.45000,12.60000,31000
04/03/2008,0000,12.60000,13.35000,12.60000,13.00000,87000
04/07/2008,0000,13.40000,13.70000,13.25000,13.60000,69000
04/08/2008,0000,13.80000,13.80000,13.25000,13.30000,6000
04/09/2008,0000,13.60000,13.60000,12.65000,13.30000,43000
04/10/2008,0000,13.30000,13.30000,13.05000,13.30000,35000
04/11/2008,0000,13.30000,13.30000,13.05000,13.15000,55000
04/14/2008,0000,13.15000,13.15000,13.00000,13.00000,67000
04/15/2008,0000,13.00000,13.00000,12.70000,13.00000,31000
04/16/2008,0000,12.50000,13.00000,12.50000,12.75000,86000
04/17/2008,0000,12.95000,13.00000,12.75000,12.90000,75000
04/18/2008,0000,12.95000,13.00000,12.85000,12.90000,63000
04/21/2008,0000,12.95000,13.00000,12.80000,12.90000,53000
04/22/2008,0000,12.80000,13.00000,12.80000,13.00000,49000
04/23/2008,0000,13.00000,13.40000,12.80000,13.20000,148000
04/24/2008,0000,13.30000,14.10000,12.85000,14.10000,346000
04/25/2008,0000,14.20000,14.20000,13.50000,14.00000,171000
04/28/2008,0000,13.60000,13.80000,13.50000,13.55000,47000
04/29/2008,0000,13.95000,13.95000,13.35000,13.80000,59000
04/30/2008,0000,13.75000,13.80000,13.50000,13.50000,26000
05/02/2008,0000,14.40000,14.40000,14.40000,14.40000,136000
05/05/2008,0000,14.60000,14.60000,14.00000,14.10000,212000
05/06/2008,0000,14.60000,14.60000,13.90000,14.20000,93000
05/07/2008,0000,14.35000,14.35000,13.80000,14.20000,34000
05/08/2008,0000,13.80000,14.10000,13.65000,14.10000,72000
05/09/2008,0000,14.10000,14.20000,13.90000,14.00000,17000
05/12/2008,0000,14.35000,14.50000,14.05000,14.40000,103000
05/13/2008,0000,14.40000,14.80000,14.30000,14.60000,90000
05/14/2008,0000,14.60000,14.60000,14.05000,14.30000,78000
05/15/2008,0000,14.10000,14.40000,14.00000,14.40000,82000
05/16/2008,0000,14.40000,14.50000,14.10000,14.40000,42000
05/19/2008,0000,14.05000,14.40000,14.05000,14.30000,34000
05/20/2008,0000,14.30000,14.30000,14.05000,14.05000,33000
05/21/2008,0000,14.00000,14.20000,14.00000,14.05000,31000
05/22/2008,0000,14.10000,14.30000,14.10000,14.10000,39000
05/23/2008,0000,13.75000,14.30000,13.75000,13.90000,41000
05/26/2008,0000,14.00000,14.05000,13.75000,14.05000,38000
05/27/2008,0000,14.30000,14.30000,13.80000,14.20000,21000
05/28/2008,0000,14.00000,14.00000,13.80000,13.80000,11000
05/29/2008,0000,13.70000,13.90000,13.50000,13.85000,55000
05/30/2008,0000,13.90000,14.25000,13.50000,13.85000,49000
06/02/2008,0000,14.05000,14.05000,13.70000,14.05000,127000
06/03/2008,0000,14.15000,15.00000,14.15000,15.00000,678000
06/04/2008,0000,15.00000,16.05000,15.00000,16.05000,923000
06/05/2008,0000,16.50000,17.15000,16.20000,16.75000,1371000
06/06/2008,0000,16.95000,17.75000,16.40000,16.40000,693000
06/10/2008,0000,15.70000,15.70000,14.65000,14.65000,221000
06/11/2008,0000,14.20000,14.60000,13.70000,13.80000,280000
06/12/2008,0000,13.05000,13.25000,12.85000,12.85000,236000
06/13/2008,0000,12.90000,13.65000,12.90000,13.20000,215000
06/16/2008,0000,13.60000,13.60000,13.25000,13.30000,135000
06/17/2008,0000,12.75000,13.60000,12.75000,13.30000,53000
06/18/2008,0000,13.30000,13.60000,13.30000,13.45000,84000
06/19/2008,0000,12.90000,13.50000,12.90000,13.40000,36000
06/20/2008,0000,13.15000,13.25000,12.75000,12.75000,91000
06/23/2008,0000,12.60000,12.60000,11.90000,12.40000,161000
06/24/2008,0000,12.30000,12.45000,12.00000,12.25000,73000
06/25/2008,0000,12.00000,12.60000,12.00000,12.60000,77000
06/26/2008,0000,12.80000,12.95000,12.65000,12.85000,41000
06/27/2008,0000,12.20000,12.65000,12.05000,12.45000,25000
06/30/2008,0000,12.90000,12.90000,12.00000,12.00000,41000
07/01/2008,0000,12.20000,12.20000,11.35000,11.70000,95000
07/02/2008,0000,11.60000,11.95000,11.60000,11.85000,211000
07/03/2008,0000,11.50000,12.10000,11.50000,12.10000,251000
07/04/2008,0000,11.95000,11.95000,11.80000,11.90000,28000
07/07/2008,0000,11.80000,12.45000,11.80000,12.30000,51000
07/08/2008,0000,12.45000,12.45000,11.80000,11.80000,2000
07/09/2008,0000,11.80000,11.80000,11.50000,11.60000,92000
07/10/2008,0000,11.60000,11.85000,11.50000,11.85000,23000
07/11/2008,0000,11.60000,12.00000,11.60000,12.00000,69000
07/14/2008,0000,12.00000,12.35000,11.95000,12.15000,19000
07/15/2008,0000,11.80000,11.80000,11.40000,11.50000,66000
07/16/2008,0000,11.50000,11.50000,11.10000,11.30000,20000
07/17/2008,0000,11.40000,11.65000,11.10000,11.50000,199000
07/18/2008,0000,11.50000,11.70000,11.10000,11.30000,415000
07/21/2008,0000,11.05000,11.40000,10.80000,11.40000,56000
07/22/2008,0000,11.40000,11.40000,11.40000,11.40000,1000
07/23/2008,0000,11.70000,11.90000,11.70000,11.85000,30000
07/24/2008,0000,11.85000,12.30000,11.85000,12.25000,32000
07/25/2008,0000,11.75000,12.40000,11.75000,12.20000,8000
07/29/2008,0000,11.75000,12.35000,11.75000,12.20000,15000
07/30/2008,0000,12.50000,12.60000,12.00000,12.35000,39000
07/31/2008,0000,12.45000,12.65000,11.85000,12.15000,29000
08/01/2008,0000,12.40000,12.40000,11.65000,11.90000,17000
08/04/2008,0000,11.70000,11.80000,11.35000,11.75000,33000
08/05/2008,0000,11.65000,11.65000,11.05000,11.40000,43000
08/06/2008,0000,11.60000,11.60000,11.00000,11.50000,47000
08/07/2008,0000,11.40000,11.50000,11.30000,11.50000,6000
08/08/2008,0000,11.60000,11.80000,11.60000,11.75000,47000
08/11/2008,0000,11.90000,12.20000,11.80000,12.20000,2000
08/12/2008,0000,12.10000,12.10000,11.95000,11.95000,8000
08/13/2008,0000,11.90000,12.20000,11.90000,12.20000,12000
08/14/2008,0000,12.20000,12.40000,11.80000,12.20000,35000
08/15/2008,0000,12.60000,12.60000,12.00000,12.30000,28000
08/18/2008,0000,11.75000,11.90000,11.75000,11.90000,8000
08/19/2008,0000,11.60000,11.95000,11.60000,11.95000,9000
08/20/2008,0000,11.80000,11.95000,11.80000,11.95000,11000
08/21/2008,0000,11.55000,11.70000,11.45000,11.70000,36000
08/22/2008,0000,11.70000,11.90000,11.60000,11.60000,8000
08/25/2008,0000,11.70000,11.70000,11.60000,11.60000,7000
08/26/2008,0000,11.70000,11.70000,11.10000,11.45000,41000
08/27/2008,0000,11.55000,11.60000,11.55000,11.60000,5000
08/28/2008,0000,11.40000,11.40000,11.35000,11.40000,12000
08/29/2008,0000,11.50000,11.50000,11.15000,11.40000,16000
09/01/2008,0000,11.35000,11.35000,10.85000,11.05000,28000
09/02/2008,0000,10.80000,10.85000,10.60000,10.75000,33000
09/03/2008,0000,10.80000,10.95000,10.50000,10.50000,62000
09/04/2008,0000,10.20000,10.30000,9.91000,10.00000,63000
09/05/2008,0000,9.70000,9.98000,9.37000,9.57000,297000
09/08/2008,0000,10.00000,10.20000,9.80000,10.20000,53000
09/09/2008,0000,10.40000,10.40000,9.58000,9.58000,7000
09/10/2008,0000,9.21000,9.92000,9.02000,9.92000,38000
09/11/2008,0000,9.87000,9.87000,9.26000,9.41000,24000
09/12/2008,0000,9.02000,9.30000,8.81000,8.97000,61000
09/15/2008,0000,8.88000,8.88000,8.35000,8.75000,100000
09/16/2008,0000,8.16000,8.16000,8.15000,8.15000,4000
09/17/2008,0000,7.63000,7.83000,7.58000,7.58000,171000
09/18/2008,0000,7.05000,7.05000,7.05000,7.05000,26000
09/19/2008,0000,6.60000,6.96000,6.56000,6.76000,589000
09/22/2008,0000,6.29000,6.59000,6.29000,6.59000,538000
09/23/2008,0000,6.13000,6.59000,6.13000,6.58000,217000
09/24/2008,0000,6.58000,7.04000,6.58000,7.04000,314000
09/25/2008,0000,7.28000,7.47000,7.08000,7.44000,269000
09/26/2008,0000,7.79000,7.79000,6.92000,7.12000,177000
09/30/2008,0000,6.63000,6.63000,6.63000,6.63000,37000
10/01/2008,0000,6.70000,6.72000,6.17000,6.17000,291000
10/02/2008,0000,6.50000,6.50000,5.84000,6.20000,147000
10/03/2008,0000,6.14000,6.29000,6.00000,6.29000,44000
10/06/2008,0000,6.09000,6.23000,6.04000,6.23000,24000
10/07/2008,0000,6.20000,6.35000,6.00000,6.35000,42000
10/08/2008,0000,5.92000,6.21000,5.92000,6.21000,126000
10/09/2008,0000,6.23000,6.23000,5.91000,6.17000,39000
10/13/2008,0000,5.96000,5.96000,5.96000,5.96000,5000
10/14/2008,0000,5.76000,6.12000,5.76000,6.00000,272000
10/15/2008,0000,5.82000,5.88000,5.79000,5.88000,77000
10/16/2008,0000,5.68000,5.68000,5.68000,5.68000,12000
10/17/2008,0000,5.88000,5.88000,5.50000,5.68000,63000
10/20/2008,0000,5.56000,5.68000,5.49000,5.68000,55000
10/21/2008,0000,5.83000,5.83000,5.69000,5.76000,20000
10/22/2008,0000,5.57000,5.57000,5.57000,5.57000,10000
10/23/2008,0000,5.38000,5.48000,5.38000,5.48000,64000
10/24/2008,0000,5.31000,5.31000,5.29000,5.29000,112000
10/27/2008,0000,4.95000,5.31000,4.94000,5.24000,124000
10/28/2008,0000,4.92000,4.92000,4.88000,4.88000,74000
10/29/2008,0000,4.91000,5.17000,4.88000,4.88000,57000
10/30/2008,0000,4.85000,5.16000,4.85000,5.16000,37000
10/31/2008,0000,5.18000,5.33000,5.16000,5.33000,18000
11/03/2008,0000,5.05000,5.33000,5.05000,5.33000,33000
11/04/2008,0000,5.33000,5.33000,5.03000,5.29000,12000
11/05/2008,0000,5.34000,5.41000,5.26000,5.26000,25000
11/06/2008,0000,5.01000,5.27000,4.90000,5.27000,35000
11/07/2008,0000,5.06000,5.24000,5.06000,5.24000,10000
11/10/2008,0000,5.25000,5.30000,5.11000,5.11000,34000
11/11/2008,0000,5.01000,5.01000,5.00000,5.00000,9000
11/12/2008,0000,4.66000,4.98000,4.66000,4.98000,13000
11/13/2008,0000,4.90000,4.90000,4.64000,4.85000,52000
11/14/2008,0000,4.77000,4.88000,4.77000,4.88000,6000
11/17/2008,0000,4.60000,4.82000,4.56000,4.82000,23000
11/18/2008,0000,4.65000,4.70000,4.49000,4.61000,33000
11/19/2008,0000,4.55000,4.55000,4.36000,4.36000,6000
11/20/2008,0000,4.13000,4.34000,4.09000,4.34000,14000
11/21/2008,0000,4.04000,4.24000,4.04000,4.24000,38000
11/24/2008,0000,4.02000,4.17000,3.95000,4.17000,59000
11/25/2008,0000,3.92000,4.09000,3.92000,4.08000,40000
11/26/2008,0000,4.00000,4.07000,4.00000,4.00000,20000
11/27/2008,0000,4.15000,4.20000,4.15000,4.20000,22000
11/28/2008,0000,4.35000,4.35000,4.28000,4.28000,6000
12/01/2008,0000,4.12000,4.33000,4.12000,4.33000,8000
12/02/2008,0000,4.05000,4.12000,4.03000,4.12000,37000
12/03/2008,0000,4.19000,4.19000,4.19000,4.19000,2000
12/04/2008,0000,4.20000,4.20000,4.09000,4.17000,24000
12/05/2008,0000,4.05000,4.12000,4.05000,4.12000,8000
12/08/2008,0000,4.17000,4.22000,4.17000,4.22000,8000
12/09/2008,0000,4.49000,4.50000,4.45000,4.45000,60000
12/10/2008,0000,4.45000,4.68000,4.40000,4.68000,40000
12/11/2008,0000,4.43000,4.78000,4.43000,4.78000,33000
12/12/2008,0000,4.56000,4.62000,4.50000,4.62000,13000
12/15/2008,0000,4.77000,4.85000,4.50000,4.80000,9000
12/17/2008,0000,4.61000,4.80000,4.61000,4.80000,19000
12/18/2008,0000,4.80000,4.80000,4.80000,4.80000,17000
12/19/2008,0000,4.52000,4.80000,4.52000,4.80000,12000
12/22/2008,0000,4.79000,4.79000,4.79000,4.79000,1000
12/23/2008,0000,4.78000,4.78000,4.46000,4.69000,27000
12/24/2008,0000,4.63000,4.63000,4.63000,4.63000,1000
12/26/2008,0000,4.38000,4.61000,4.36000,4.56000,41000
12/29/2008,0000,4.36000,4.67000,4.36000,4.60000,4000
12/31/2008,0000,4.63000,4.63000,4.46000,4.58000,4000
01/05/2009,0000,4.60000,4.61000,4.60000,4.61000,11000
01/06/2009,0000,4.68000,4.77000,4.68000,4.77000,16000
01/07/2009,0000,4.51000,4.88000,4.45000,4.88000,119000
01/08/2009,0000,4.90000,4.90000,4.90000,4.90000,2000
01/09/2009,0000,4.71000,4.95000,4.71000,4.95000,4000
01/12/2009,0000,5.18000,5.18000,5.18000,5.18000,1000
01/13/2009,0000,5.38000,5.38000,5.38000,5.38000,4000
01/14/2009,0000,5.38000,5.38000,5.02000,5.32000,8000
01/15/2009,0000,4.96000,5.22000,4.96000,5.22000,8000
01/16/2009,0000,4.92000,5.11000,4.87000,5.11000,13000
01/20/2009,0000,4.77000,4.77000,4.77000,4.77000,1000
01/21/2009,0000,4.75000,4.75000,4.75000,4.75000,1000
02/02/2009,0000,4.97000,4.97000,4.97000,4.97000,2000
02/03/2009,0000,5.02000,5.02000,5.02000,5.02000,3000
02/04/2009,0000,5.06000,5.06000,5.06000,5.06000,1000
02/05/2009,0000,4.80000,5.00000,4.75000,5.00000,7000
02/06/2009,0000,5.00000,5.00000,5.00000,5.00000,3000
02/09/2009,0000,4.80000,4.80000,4.75000,4.75000,4000
02/10/2009,0000,4.65000,4.70000,4.65000,4.70000,8000
02/11/2009,0000,4.70000,4.88000,4.52000,4.88000,7000
02/12/2009,0000,4.87000,4.87000,4.87000,4.87000,1000
02/13/2009,0000,4.65000,4.85000,4.65000,4.85000,3000
02/16/2009,0000,4.80000,5.18000,4.80000,5.18000,43000
02/17/2009,0000,5.45000,5.45000,5.00000,5.30000,38000
02/18/2009,0000,4.96000,5.20000,4.96000,5.20000,15000
02/19/2009,0000,5.19000,5.38000,5.01000,5.38000,23000
02/20/2009,0000,5.20000,5.20000,5.20000,5.20000,24000
02/24/2009,0000,4.90000,5.18000,4.90000,5.18000,2000
02/25/2009,0000,5.02000,5.16000,5.00000,5.16000,11000
02/26/2009,0000,5.16000,5.16000,4.99000,5.14000,24000
02/27/2009,0000,4.81000,5.09000,4.81000,5.09000,19000
03/02/2009,0000,5.00000,5.06000,4.95000,5.06000,5000
03/03/2009,0000,4.85000,5.00000,4.85000,4.85000,300
03/04/2009,0000,4.95000,5.06000,4.95000,5.05000,20000
03/05/2009,0000,5.15000,5.29000,5.02000,5.21000,43000
03/06/2009,0000,5.45000,5.50000,5.38000,5.48000,91000
03/09/2009,0000,5.58000,5.78000,5.58000,5.78000,40000
03/10/2009,0000,5.90000,5.91000,5.58000,5.62000,125000
03/11/2009,0000,5.78000,5.97000,5.63000,5.70000,58000
03/12/2009,0000,5.70000,5.85000,5.65000,5.85000,67000
03/13/2009,0000,5.94000,5.94000,5.68000,5.68000,54000
03/16/2009,0000,5.70000,5.89000,5.60000,5.85000,19000
03/17/2009,0000,5.99000,6.00000,5.61000,6.00000,48000
03/18/2009,0000,6.15000,6.23000,6.15000,6.23000,60000
03/19/2009,0000,6.25000,6.27000,5.95000,6.27000,79000
03/20/2009,0000,6.35000,6.49000,6.17000,6.18000,43000
03/23/2009,0000,6.00000,6.23000,6.00000,6.10000,31000
03/24/2009,0000,6.30000,6.30000,5.80000,6.15000,47000
03/25/2009,0000,6.25000,6.25000,5.86000,6.11000,36000
03/26/2009,0000,6.02000,6.11000,6.00000,6.10000,85000
03/27/2009,0000,6.18000,6.35000,6.13000,6.35000,162000
03/30/2009,0000,6.50000,6.75000,6.37000,6.50000,211000
03/31/2009,0000,6.51000,6.51000,6.10000,6.34000,65000
04/01/2009,0000,6.15000,6.47000,6.15000,6.47000,42000
04/02/2009,0000,6.50000,6.52000,6.40000,6.42000,47000
04/03/2009,0000,6.46000,6.55000,6.20000,6.46000,115000
04/06/2009,0000,6.45000,6.45000,6.30000,6.40000,49000
04/07/2009,0000,6.18000,6.37000,6.18000,6.36000,8000
04/08/2009,0000,6.10000,6.18000,6.06000,6.18000,33000
04/09/2009,0000,6.18000,6.39000,6.18000,6.33000,70000
04/10/2009,0000,6.50000,6.68000,6.28000,6.30000,78000
04/13/2009,0000,6.30000,6.55000,6.30000,6.45000,85000
04/14/2009,0000,6.50000,6.55000,6.45000,6.55000,95000
04/15/2009,0000,6.50000,6.62000,6.50000,6.60000,58000
04/16/2009,0000,6.75000,7.06000,6.70000,7.06000,141000
04/17/2009,0000,7.55000,7.55000,7.06000,7.55000,481000
04/20/2009,0000,8.06000,8.07000,7.70000,8.07000,439000
04/21/2009,0000,8.40000,8.40000,7.90000,8.06000,395000
04/22/2009,0000,8.00000,8.00000,7.50000,7.75000,312000
04/23/2009,0000,7.60000,7.60000,7.30000,7.31000,143000
04/24/2009,0000,7.20000,7.50000,7.01000,7.30000,140000
04/27/2009,0000,7.30000,7.35000,6.79000,6.79000,150000
04/28/2009,0000,6.71000,6.79000,6.32000,6.32000,102000
04/29/2009,0000,6.32000,6.32000,5.92000,6.30000,69000
04/30/2009,0000,6.40000,6.73000,6.40000,6.68000,90000
05/04/2009,0000,6.68000,6.68000,6.27000,6.35000,129000
05/05/2009,0000,6.35000,6.35000,6.01000,6.24000,116000
05/06/2009,0000,5.86000,6.35000,5.86000,6.35000,75000
05/07/2009,0000,6.45000,6.77000,6.12000,6.68000,159000
05/08/2009,0000,6.68000,6.95000,6.41000,6.60000,165000
05/11/2009,0000,6.50000,6.56000,6.21000,6.56000,110000
05/12/2009,0000,6.49000,6.49000,6.15000,6.20000,79000
05/13/2009,0000,6.47000,6.48000,6.23000,6.31000,82000
05/14/2009,0000,6.12000,6.33000,6.12000,6.33000,21000
05/15/2009,0000,6.40000,6.40000,6.20000,6.21000,42000
05/18/2009,0000,6.21000,6.30000,6.02000,6.30000,45000
05/19/2009,0000,6.30000,6.30000,6.15000,6.28000,15000
05/20/2009,0000,6.50000,6.50000,6.11000,6.20000,66000
05/21/2009,0000,6.25000,6.25000,6.10000,6.10000,14000
05/22/2009,0000,6.10000,6.30000,6.10000,6.20000,90000
05/25/2009,0000,6.27000,6.30000,6.12000,6.20000,30000
05/26/2009,0000,6.40000,6.63000,6.15000,6.63000,227000
05/27/2009,0000,7.09000,7.09000,7.09000,7.09000,183000
06/01/2009,0000,7.58000,7.58000,7.01000,7.57000,671000
06/02/2009,0000,8.00000,8.00000,7.55000,7.60000,242000
06/03/2009,0000,7.50000,7.50000,7.07000,7.31000,96000
06/04/2009,0000,6.99000,7.20000,6.83000,6.94000,111000
06/05/2009,0000,7.00000,7.00000,6.60000,6.75000,136000
06/08/2009,0000,6.90000,6.98000,6.53000,6.65000,82000
06/09/2009,0000,6.68000,6.68000,6.30000,6.31000,59000
06/10/2009,0000,6.59000,6.59000,6.35000,6.41000,56000
06/11/2009,0000,6.41000,6.41000,6.34000,6.35000,29000
06/12/2009,0000,6.25000,6.48000,6.25000,6.32000,32000
06/15/2009,0000,6.30000,6.30000,6.04000,6.05000,52000
06/16/2009,0000,6.02000,6.47000,5.82000,6.47000,108000
06/17/2009,0000,6.91000,6.91000,6.50000,6.50000,186000
06/18/2009,0000,6.40000,6.40000,6.10000,6.10000,46000
06/19/2009,0000,6.11000,6.11000,5.86000,5.99000,68000
06/22/2009,0000,5.88000,5.90000,5.72000,5.77000,77000
06/23/2009,0000,5.75000,5.89000,5.75000,5.77000,40000
06/24/2009,0000,5.65000,5.94000,5.65000,5.92000,37000
06/25/2009,0000,5.95000,6.14000,5.95000,6.09000,113000
06/26/2009,0000,6.09000,6.15000,5.96000,6.08000,32000
06/29/2009,0000,6.14000,6.24000,6.07000,6.10000,39000
06/30/2009,0000,6.11000,6.14000,6.04000,6.04000,6000
07/01/2009,0000,5.92000,6.18000,5.90000,6.18000,19000
07/02/2009,0000,6.20000,6.20000,6.05000,6.07000,16000
07/03/2009,0000,5.92000,6.07000,5.91000,6.00000,23000
07/06/2009,0000,6.01000,6.42000,6.01000,6.42000,182000
07/07/2009,0000,6.65000,6.65000,6.20000,6.38000,146000
07/08/2009,0000,6.25000,6.25000,6.14000,6.19000,67000
07/09/2009,0000,6.19000,6.45000,6.19000,6.24000,86000
07/10/2009,0000,6.18000,6.21000,6.02000,6.07000,98000
07/13/2009,0000,6.14000,6.14000,6.03000,6.03000,44000
07/14/2009,0000,6.00000,6.17000,6.00000,6.10000,56000
07/15/2009,0000,6.10000,6.18000,6.04000,6.06000,37000
07/16/2009,0000,6.30000,6.30000,6.03000,6.06000,78000
07/17/2009,0000,6.06000,6.15000,6.01000,6.15000,51000
07/20/2009,0000,6.20000,6.28000,6.15000,6.15000,69000
07/21/2009,0000,6.15000,6.20000,6.10000,6.18000,39000
07/22/2009,0000,6.20000,6.59000,6.20000,6.32000,227000
07/23/2009,0000,6.40000,6.55000,6.32000,6.40000,182000
07/24/2009,0000,6.50000,6.50000,6.03000,6.03000,90000
07/27/2009,0000,6.10000,6.34000,6.10000,6.21000,61000
07/28/2009,0000,6.30000,6.45000,6.24000,6.37000,94000
07/29/2009,0000,6.45000,6.81000,6.37000,6.54000,287000
07/30/2009,0000,6.41000,6.70000,6.37000,6.70000,128000
07/31/2009,0000,6.72000,6.75000,6.48000,6.48000,192000
08/03/2009,0000,6.64000,6.64000,6.50000,6.52000,145000
08/04/2009,0000,6.61000,6.83000,6.60000,6.76000,155000
08/05/2009,0000,6.69000,6.74000,6.35000,6.35000,97000
08/06/2009,0000,6.35000,6.61000,6.26000,6.49000,68000
08/10/2009,0000,6.49000,6.53000,6.41000,6.52000,43000
08/11/2009,0000,6.40000,6.48000,6.27000,6.45000,71000
08/12/2009,0000,6.35000,6.50000,6.30000,6.50000,46000
08/13/2009,0000,6.55000,6.68000,6.50000,6.68000,32000
08/14/2009,0000,6.68000,6.88000,6.45000,6.45000,87000
08/17/2009,0000,6.40000,6.40000,6.30000,6.33000,26000
08/18/2009,0000,6.33000,6.33000,6.16000,6.16000,59000
08/19/2009,0000,6.26000,6.44000,6.25000,6.25000,44000
08/20/2009,0000,6.26000,6.50000,6.15000,6.45000,70000
08/21/2009,0000,6.23000,6.25000,6.10000,6.10000,41000
08/24/2009,0000,6.24000,6.30000,6.11000,6.30000,8000
08/25/2009,0000,6.20000,6.30000,6.16000,6.30000,21000
08/26/2009,0000,6.16000,6.19000,6.12000,6.12000,58000
08/27/2009,0000,6.10000,6.12000,6.10000,6.10000,32000
08/28/2009,0000,6.10000,6.44000,6.10000,6.12000,53000
08/31/2009,0000,6.33000,6.33000,6.11000,6.16000,22000
09/01/2009,0000,6.12000,6.29000,6.12000,6.17000,49000
09/02/2009,0000,6.17000,6.29000,6.17000,6.29000,122000
09/03/2009,0000,6.33000,6.35000,6.30000,6.33000,100000
09/04/2009,0000,6.35000,6.40000,6.30000,6.30000,34000
09/07/2009,0000,6.20000,6.30000,6.05000,6.23000,59000
09/08/2009,0000,6.25000,6.32000,6.25000,6.30000,33000
09/09/2009,0000,6.30000,6.38000,6.22000,6.38000,29000
09/10/2009,0000,6.35000,6.42000,6.30000,6.33000,95000
09/11/2009,0000,6.33000,6.42000,6.25000,6.30000,50000
09/14/2009,0000,6.30000,6.70000,6.30000,6.50000,84000
09/15/2009,0000,6.60000,6.63000,6.50000,6.59000,103000
09/16/2009,0000,6.80000,7.05000,6.63000,7.05000,216000
09/17/2009,0000,7.50000,7.54000,7.47000,7.54000,340000
09/18/2009,0000,8.06000,8.06000,7.66000,7.82000,926000
09/21/2009,0000,7.82000,8.00000,7.50000,7.54000,218000
09/22/2009,0000,7.40000,7.54000,7.33000,7.35000,190000
09/23/2009,0000,7.50000,7.50000,7.01000,7.01000,128000
09/24/2009,0000,7.10000,7.16000,6.83000,6.83000,120000
09/25/2009,0000,6.75000,7.05000,6.70000,7.04000,82000
09/28/2009,0000,7.03000,7.03000,6.80000,6.85000,75000
09/29/2009,0000,6.90000,7.09000,6.85000,6.85000,71000
09/30/2009,0000,6.75000,6.88000,6.75000,6.88000,75000
10/01/2009,0000,6.88000,7.36000,6.84000,7.36000,323000
10/02/2009,0000,7.80000,7.80000,7.10000,7.39000,221000
10/05/2009,0000,7.60000,7.60000,7.17000,7.44000,72000
10/06/2009,0000,7.30000,7.41000,7.27000,7.27000,29000
10/07/2009,0000,7.30000,7.30000,7.12000,7.12000,70000
10/08/2009,0000,7.02000,7.20000,7.00000,7.20000,42000
10/09/2009,0000,7.30000,7.30000,7.05000,7.21000,42000
10/12/2009,0000,7.34000,7.34000,7.15000,7.16000,81000
10/13/2009,0000,7.16000,7.27000,7.00000,7.10000,123000
10/14/2009,0000,7.10000,7.50000,7.10000,7.50000,84000
10/15/2009,0000,7.58000,7.58000,7.23000,7.35000,102000
10/16/2009,0000,7.23000,7.47000,7.15000,7.44000,26000
10/19/2009,0000,7.15000,7.42000,7.15000,7.40000,38000
10/20/2009,0000,7.42000,7.50000,7.35000,7.40000,45000
10/21/2009,0000,7.23000,7.40000,7.23000,7.38000,48000
10/22/2009,0000,7.35000,7.42000,7.25000,7.36000,20000
10/23/2009,0000,7.36000,7.87000,7.36000,7.87000,396000
10/26/2009,0000,7.85000,8.20000,7.70000,8.19000,345000
10/27/2009,0000,8.10000,8.10000,7.88000,7.99000,89000
10/28/2009,0000,7.95000,7.95000,7.67000,7.67000,98000
10/29/2009,0000,7.51000,7.57000,7.20000,7.30000,92000
10/30/2009,0000,7.35000,7.45000,7.30000,7.30000,27000
11/02/2009,0000,7.74000,7.74000,7.26000,7.27000,21000
11/03/2009,0000,7.30000,7.69000,7.30000,7.55000,39000
11/04/2009,0000,7.55000,7.75000,7.31000,7.39000,102000
11/05/2009,0000,7.30000,7.46000,7.30000,7.31000,11000
11/06/2009,0000,7.31000,7.57000,7.19000,7.45000,225000
11/09/2009,0000,7.22000,7.39000,7.16000,7.39000,122000
11/10/2009,0000,7.25000,7.28000,7.19000,7.25000,68000
11/11/2009,0000,7.20000,7.35000,7.20000,7.25000,71000
11/12/2009,0000,7.20000,7.33000,7.20000,7.27000,60000
11/13/2009,0000,7.40000,7.60000,7.35000,7.48000,53000
11/16/2009,0000,7.47000,7.57000,7.43000,7.57000,36000
11/17/2009,0000,7.55000,7.60000,7.36000,7.36000,23000
11/18/2009,0000,7.40000,7.62000,7.40000,7.58000,28000
11/19/2009,0000,7.30000,7.50000,7.30000,7.36000,10000
11/20/2009,0000,7.30000,7.40000,7.30000,7.39000,19000
11/23/2009,0000,7.50000,7.52000,7.35000,7.36000,51000
11/24/2009,0000,7.35000,7.47000,7.35000,7.37000,63000
11/25/2009,0000,7.31000,7.44000,7.30000,7.30000,37000
11/26/2009,0000,7.40000,7.40000,7.20000,7.20000,57000
11/27/2009,0000,7.15000,7.25000,7.15000,7.25000,6000
11/30/2009,0000,7.20000,7.30000,7.10000,7.25000,20000
12/01/2009,0000,7.15000,7.26000,7.15000,7.16000,31000
12/02/2009,0000,7.23000,7.24000,7.17000,7.19000,13000
12/03/2009,0000,6.91000,7.16000,6.91000,7.05000,29000
12/04/2009,0000,7.00000,7.17000,7.00000,7.17000,92000
12/07/2009,0000,7.12000,7.45000,7.00000,7.45000,54000
12/08/2009,0000,7.30000,7.32000,7.15000,7.30000,34000
12/09/2009,0000,7.20000,7.39000,7.11000,7.38000,52000
12/11/2009,0000,7.30000,7.39000,7.20000,7.35000,61000
12/14/2009,0000,7.30000,7.47000,7.30000,7.40000,64000
12/15/2009,0000,7.50000,7.63000,7.40000,7.50000,119000
12/16/2009,0000,7.52000,8.02000,7.50000,8.02000,302000
12/17/2009,0000,8.57000,8.58000,8.28000,8.58000,244000
12/18/2009,0000,8.99000,9.18000,8.80000,9.18000,1026000
12/21/2009,0000,9.16000,9.16000,8.54000,8.54000,470000
12/22/2009,0000,8.40000,9.13000,8.01000,9.13000,334000
12/23/2009,0000,8.98000,9.48000,8.80000,8.85000,304000
12/25/2009,0000,9.20000,9.20000,8.80000,8.88000,135000
12/25/2009,0000,9.20000,9.20000,8.80000,8.88000,135000
12/28/2009,0000,8.88000,8.97000,8.73000,8.94000,143000
12/29/2009,1222,8.98000,9.14000,8.80000,8.90000,115428
