DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/04/2007,0000,12.50000,12.50000,12.50000,12.50000,4000
04/09/2007,0000,12.10000,12.50000,12.10000,12.50000,5000
04/10/2007,0000,12.10000,12.50000,12.10000,12.50000,5000
04/16/2007,0000,13.00000,13.00000,12.90000,12.90000,23000
04/24/2007,0000,12.20000,12.50000,12.20000,12.40000,7000
04/26/2007,0000,13.20000,13.20000,13.00000,13.00000,2000
04/27/2007,0000,13.00000,13.00000,13.00000,13.00000,1000
04/30/2007,0000,13.40000,13.60000,13.40000,13.60000,2000
05/04/2007,0000,13.00000,13.00000,13.00000,13.00000,3000
05/07/2007,0000,13.00000,13.00000,13.00000,13.00000,1000
05/10/2007,0000,13.65000,13.65000,13.50000,13.65000,7000
05/11/2007,0000,13.70000,13.70000,13.60000,13.60000,3000
05/14/2007,0000,13.30000,13.30000,13.30000,13.30000,2000
05/15/2007,0000,13.30000,13.30000,13.00000,13.30000,6000
05/17/2007,0000,13.50000,13.50000,13.50000,13.50000,2000
05/18/2007,0000,13.76000,13.76000,13.76000,13.76000,1000
05/22/2007,0000,13.76000,13.76000,13.50000,13.50000,3000
05/23/2007,0000,14.10000,14.10000,14.00000,14.00000,8000
05/25/2007,0000,14.00000,14.00000,12.20000,12.30000,14000
05/28/2007,0000,13.50000,13.50000,13.30000,13.40000,16000
05/31/2007,0000,13.30000,14.80000,13.30000,14.80000,8000
06/01/2007,0000,14.50000,15.26000,14.50000,15.00000,8000
06/04/2007,0000,14.60000,15.20000,14.60000,15.00000,4000
06/05/2007,0000,15.00000,16.00000,15.00000,16.00000,26000
06/06/2007,0000,16.55000,17.30000,16.30000,17.20000,63000
06/07/2007,0000,17.20000,17.20000,17.20000,17.20000,1000
06/08/2007,0000,17.50000,19.80000,17.50000,19.80000,9000
06/11/2007,0000,20.40000,20.50000,20.00000,20.00000,16000
06/12/2007,0000,20.00000,21.00000,20.00000,21.00000,25000
06/13/2007,0000,21.20000,21.20000,20.60000,20.80000,57000
06/14/2007,0000,20.50000,20.50000,20.00000,20.00000,8000
06/15/2007,0000,20.50000,20.50000,19.60000,19.80000,29000
06/20/2007,0000,19.10000,19.50000,19.00000,19.20000,24000
06/21/2007,0000,18.00000,18.80000,18.00000,18.00000,10500
06/22/2007,0000,18.00000,18.20000,18.00000,18.20000,4000
06/25/2007,0000,17.86000,18.40000,17.80000,18.30000,99500
06/26/2007,0000,18.00000,18.20000,18.00000,18.10000,33000
06/27/2007,0000,18.10000,18.20000,18.00000,18.00000,22000
06/28/2007,0000,18.00000,18.10000,18.00000,18.10000,24000
06/29/2007,0000,18.00000,18.10000,17.02000,17.02000,66000
07/02/2007,0000,17.50000,17.50000,17.20000,17.30000,27000
07/03/2007,0000,17.30000,17.30000,17.20000,17.30000,15000
07/04/2007,0000,17.02000,17.50000,17.02000,17.40000,20000
07/05/2007,0000,17.50000,18.00000,17.50000,18.00000,4000
07/06/2007,0000,17.80000,18.00000,17.80000,17.80000,7000
07/09/2007,0000,17.75000,18.20000,17.75000,18.20000,8000
07/11/2007,0000,17.50000,18.00000,17.50000,17.70000,37000
07/12/2007,0000,17.80000,18.10000,17.80000,18.10000,6000
07/13/2007,0000,18.00000,18.00000,18.00000,18.00000,14000
07/16/2007,0000,18.00000,18.00000,17.90000,17.90000,7000
07/17/2007,0000,18.00000,18.00000,17.80000,17.80000,6000
07/18/2007,0000,18.00000,18.00000,17.50000,17.50000,16000
07/19/2007,0000,17.50000,17.50000,17.50000,17.50000,1000
07/23/2007,0000,17.00000,17.50000,17.00000,17.20000,26000
07/24/2007,0000,17.00000,17.50000,17.00000,17.50000,3000
07/25/2007,0000,17.70000,17.70000,17.30000,17.30000,12000
07/26/2007,0000,17.00000,17.50000,16.84000,16.84000,27000
07/30/2007,0000,17.30000,17.30000,17.30000,17.30000,3000
08/01/2007,0000,17.50000,17.50000,17.50000,17.50000,1000
08/02/2007,0000,16.50000,16.80000,16.50000,16.50000,23000
08/03/2007,0000,16.50000,16.50000,16.00000,16.00000,3000
08/06/2007,0000,16.00000,16.00000,15.90000,15.90000,7000
08/07/2007,0000,16.00000,16.00000,15.70000,15.80000,16000
08/08/2007,0000,15.50000,15.80000,15.50000,15.60000,74000
08/09/2007,0000,15.50000,15.50000,15.50000,15.50000,1000
08/10/2007,0000,15.50000,15.50000,15.00000,15.20000,43000
08/13/2007,0000,14.89000,14.89000,14.89000,14.89000,2000
08/14/2007,0000,14.80000,14.80000,14.80000,14.80000,5000
08/15/2007,0000,14.00000,14.50000,13.80000,13.80000,34000
08/16/2007,0000,13.80000,13.80000,13.00000,13.00000,36000
08/17/2007,0000,12.90000,13.00000,12.50000,12.50000,23000
08/20/2007,0000,12.70000,13.00000,12.50000,12.60000,51000
08/21/2007,0000,12.60000,12.80000,12.56000,12.60000,44000
08/22/2007,0000,12.00000,12.00000,12.00000,12.00000,2000
08/24/2007,0000,12.00000,12.00000,12.00000,12.00000,2000
08/28/2007,0000,12.00000,12.30000,12.00000,12.10000,11000
08/30/2007,0000,12.50000,12.50000,12.50000,12.50000,10000
08/31/2007,0000,12.50000,12.60000,12.50000,12.60000,7000
09/03/2007,0000,12.50000,12.70000,12.50000,12.60000,22000
09/04/2007,0000,12.59000,12.59000,12.59000,12.59000,1000
09/06/2007,0000,12.80000,13.00000,12.80000,13.00000,3000
09/11/2007,0000,13.44000,13.44000,13.20000,13.30000,7000
09/12/2007,0000,13.20000,13.60000,13.20000,13.60000,6000
09/19/2007,0000,13.80000,13.80000,13.30000,13.30000,18000
09/20/2007,0000,13.40000,13.60000,13.30000,13.40000,32000
09/21/2007,0000,13.80000,13.80000,13.80000,13.80000,1000
09/26/2007,0000,13.90000,13.90000,13.50000,13.80000,7000
09/27/2007,0000,13.60000,13.90000,13.60000,13.90000,4000
09/28/2007,0000,13.50000,13.97000,13.50000,13.90000,10000
10/01/2007,0000,14.00000,14.00000,13.60000,13.80000,6000
10/02/2007,0000,13.80000,13.90000,13.40000,13.60000,34000
10/03/2007,0000,13.50000,13.80000,13.50000,13.80000,13000
10/04/2007,0000,13.70000,13.80000,13.60000,13.70000,18000
10/05/2007,0000,13.80000,13.80000,13.70000,13.80000,21000
10/08/2007,0000,13.60000,13.80000,13.60000,13.80000,4000
10/09/2007,0000,13.60000,13.60000,13.50000,13.60000,10000
10/11/2007,0000,13.80000,13.80000,13.60000,13.70000,3000
10/12/2007,0000,13.50000,13.60000,13.40000,13.40000,17000
10/16/2007,0000,13.40000,13.40000,13.40000,13.40000,2000
10/17/2007,0000,13.40000,13.50000,13.20000,13.20000,12000
10/18/2007,0000,12.84000,12.84000,12.84000,12.84000,2000
10/22/2007,0000,12.84000,13.10000,12.50000,12.50000,9000
10/24/2007,0000,12.84000,13.00000,12.84000,13.00000,4000
10/25/2007,0000,13.00000,13.20000,13.00000,13.20000,4000
10/26/2007,0000,13.00000,13.00000,12.80000,12.80000,4000
11/02/2007,0000,12.80000,12.80000,12.75000,12.75000,5000
11/06/2007,0000,12.80000,12.80000,12.70000,12.70000,7000
11/07/2007,0000,12.65000,12.65000,12.65000,12.65000,1000
11/08/2007,0000,12.50000,12.50000,12.50000,12.50000,5000
11/09/2007,0000,12.50000,12.50000,11.70000,11.70000,8000
11/12/2007,0000,12.00000,12.00000,10.90000,10.90000,5000
11/14/2007,0000,10.45000,10.60000,10.45000,10.45000,3000
11/16/2007,0000,10.60000,10.60000,10.60000,10.60000,1000
11/19/2007,0000,10.60000,10.60000,10.60000,10.60000,1000
11/21/2007,0000,10.70000,10.70000,10.70000,10.70000,1000
11/22/2007,0000,10.70000,10.70000,10.70000,10.70000,1000
11/23/2007,0000,10.70000,10.70000,10.70000,10.70000,1000
11/26/2007,0000,10.70000,10.70000,10.70000,10.70000,1000
11/30/2007,0000,11.00000,11.00000,11.00000,11.00000,2000
12/03/2007,0000,10.80000,10.80000,10.70000,10.70000,4000
12/07/2007,0000,11.70000,11.70000,11.15000,11.15000,2000
12/11/2007,0000,10.50000,10.50000,10.50000,10.50000,2000
12/12/2007,0000,10.70000,10.70000,10.70000,10.70000,1000
12/13/2007,0000,10.30000,10.60000,10.30000,10.40000,10000
12/14/2007,0000,10.30000,10.50000,10.23000,10.23000,13000
12/18/2007,0000,10.20000,10.20000,9.86000,9.86000,2000
12/20/2007,0000,9.86000,9.86000,9.86000,9.86000,1000
12/21/2007,0000,9.80000,9.80000,9.70000,9.70000,14000
12/27/2007,0000,9.26000,9.26000,8.70000,9.00000,6000
12/28/2007,0000,9.12000,9.12000,9.12000,9.12000,1000
12/31/2007,0000,8.90000,10.00000,8.60000,10.00000,4000
01/02/2008,0000,9.00000,10.00000,8.70000,10.00000,2000
01/04/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
01/07/2008,0000,8.60000,8.60000,8.60000,8.60000,5000
01/10/2008,0000,8.28000,8.30000,8.28000,8.30000,3000
01/11/2008,0000,7.95000,8.20000,7.90000,7.90000,4000
01/18/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
01/22/2008,0000,7.50000,7.50000,7.30000,7.30000,6000
02/12/2008,0000,7.50000,7.50000,7.50000,7.50000,1000
02/14/2008,0000,7.50000,7.50000,7.50000,7.50000,1000
02/15/2008,0000,7.10000,7.20000,7.03000,7.03000,4000
02/18/2008,0000,7.20000,7.20000,7.00000,7.00000,9600
02/19/2008,0000,7.00000,7.10000,7.00000,7.00000,13000
02/21/2008,0000,7.00000,7.00000,7.00000,7.00000,4000
02/25/2008,0000,7.10000,7.10000,7.00000,7.00000,4000
02/29/2008,0000,6.90000,6.90000,6.90000,6.90000,2000
03/10/2008,0000,6.90000,6.90000,6.90000,6.90000,2000
03/12/2008,0000,6.90000,7.00000,6.80000,7.00000,18000
03/13/2008,0000,7.00000,7.00000,7.00000,7.00000,100
03/18/2008,0000,6.70000,6.70000,6.70000,6.70000,1000
03/19/2008,0000,6.80000,6.80000,6.70000,6.70000,4000
03/20/2008,0000,6.70000,6.80000,6.56000,6.60000,15000
03/21/2008,0000,6.80000,6.80000,6.80000,6.80000,2000
03/25/2008,0000,6.70000,6.70000,6.70000,6.70000,2000
04/03/2008,0000,6.70000,6.80000,6.70000,6.80000,5000
04/07/2008,0000,6.80000,6.80000,6.80000,6.80000,5000
04/29/2008,0000,7.50000,7.53000,7.04000,7.15000,876000
05/14/2008,0000,6.90000,7.00000,6.90000,7.00000,8000
05/15/2008,0000,6.90000,7.00000,6.90000,7.00000,11000
05/16/2008,0000,6.90000,6.92000,6.60000,6.60000,27000
05/19/2008,0000,6.90000,6.90000,6.90000,6.90000,3000
05/20/2008,0000,6.00000,6.90000,6.00000,6.90000,52000
05/26/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
05/27/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
05/28/2008,0000,6.00000,6.02000,6.00000,6.02000,902000
05/29/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
05/30/2008,0000,6.00000,7.00000,6.00000,7.00000,961700
06/02/2008,0000,6.00000,7.00000,6.00000,7.00000,912900
06/03/2008,0000,6.00000,6.02000,6.00000,6.02000,639000
06/04/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
06/05/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
06/06/2008,0000,6.00000,6.02000,6.00000,6.02000,880000
06/10/2008,0000,6.00000,6.02000,6.00000,6.02000,800000
06/11/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
06/12/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
06/18/2008,0000,6.00000,6.02000,6.00000,6.02000,840000
06/23/2008,0000,6.52000,6.55000,6.52000,6.55000,4000
06/24/2008,0000,6.55000,6.55000,6.50000,6.53000,10000
06/30/2008,0000,6.55000,6.55000,6.55000,6.55000,2000
07/01/2008,0000,6.50000,6.55000,6.19000,6.19000,7000
07/02/2008,0000,6.25000,6.25000,6.25000,6.25000,1000
07/08/2008,0000,6.00000,6.25000,6.00000,6.00000,16000
07/11/2008,0000,5.90000,5.90000,5.77000,5.77000,3000
07/14/2008,0000,5.58000,5.58000,5.12000,5.12000,11000
07/15/2008,0000,5.00000,5.00000,5.00000,5.00000,1000
07/29/2008,0000,4.84000,4.84000,4.00000,4.00000,10000
07/30/2008,0000,4.19000,4.35000,4.19000,4.35000,3000
08/05/2008,0000,4.30000,4.30000,4.30000,4.30000,1000
08/06/2008,0000,4.40000,4.40000,4.30000,4.30000,4000
08/07/2008,0000,4.40000,4.40000,4.40000,4.40000,2000
08/08/2008,0000,4.40000,4.40000,4.40000,4.40000,2000
08/12/2008,0000,4.10000,4.10000,4.10000,4.10000,1000
08/27/2008,0000,4.15000,4.19000,4.15000,4.19000,2000
08/29/2008,0000,4.21000,4.30000,4.21000,4.30000,2000
09/01/2008,0000,4.30000,4.30000,4.30000,4.30000,1000
09/02/2008,0000,4.40000,4.40000,4.40000,4.40000,1000
09/03/2008,0000,4.40000,4.40000,4.40000,4.40000,1000
09/09/2008,0000,4.40000,4.40000,4.40000,4.40000,1000
09/12/2008,0000,4.51000,4.51000,4.51000,4.51000,1000
09/16/2008,0000,4.35000,4.40000,4.30000,4.30000,3000
09/19/2008,0000,4.40000,4.40000,4.40000,4.40000,3000
09/22/2008,0000,4.30000,4.30000,4.30000,4.30000,2000
09/23/2008,0000,4.35000,4.35000,4.35000,4.35000,3000
09/24/2008,0000,4.20000,4.30000,4.20000,4.30000,6000
09/26/2008,0000,4.00000,5.12000,4.00000,5.12000,25000
09/30/2008,0000,6.00000,6.02000,4.00000,4.00000,1004500
10/01/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
10/02/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
10/03/2008,0000,6.00000,6.02000,4.00000,4.00000,1009000
10/06/2008,0000,4.10000,6.02000,4.00000,4.05000,1004000
10/07/2008,0000,4.10000,6.02000,4.10000,6.02000,1001000
10/08/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
10/09/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
10/13/2008,0000,6.00000,6.02000,3.90000,3.90000,1036000
10/14/2008,0000,4.00000,6.02000,3.90000,4.00000,80900
10/15/2008,0000,4.00000,4.00000,3.80000,3.80000,3000
10/16/2008,0000,4.80000,4.82000,4.80000,4.82000,200000
10/17/2008,0000,3.77000,3.77000,3.77000,3.77000,1500
10/21/2008,0000,3.82000,3.82000,3.82000,3.82000,4000
10/22/2008,0000,3.70000,3.70000,3.70000,3.70000,6000
10/27/2008,0000,3.73000,3.73000,3.55000,3.55000,7000
10/29/2008,0000,3.50000,3.50000,3.50000,3.50000,2000
11/06/2008,0000,3.41000,3.41000,3.40000,3.40000,4000
11/11/2008,0000,3.38000,3.38000,3.38000,3.38000,4000
11/13/2008,0000,3.30000,3.30000,3.30000,3.30000,2000
11/14/2008,0000,3.25000,3.25000,3.25000,3.25000,2000
11/17/2008,0000,3.14000,3.14000,3.05000,3.05000,9000
11/25/2008,0000,3.00000,3.00000,3.00000,3.00000,3000
11/26/2008,0000,3.00000,3.00000,3.00000,3.00000,1000
12/03/2008,0000,2.95000,2.95000,2.95000,2.95000,4000
12/31/2008,0000,4.00000,4.00000,4.00000,4.00000,1000
01/05/2009,0000,4.02000,4.02000,4.02000,4.02000,1000
01/06/2009,0000,2.85000,2.85000,2.85000,2.85000,2000
01/21/2009,0000,2.88000,2.88000,2.88000,2.88000,4000
02/02/2009,0000,2.96000,2.96000,2.96000,2.96000,1000
03/18/2009,0000,3.00000,3.00000,3.00000,3.00000,3000
03/26/2009,0000,3.03000,3.10000,3.03000,3.10000,6000
03/31/2009,0000,3.50000,3.50000,3.50000,3.50000,1000
04/01/2009,0000,3.52000,3.52000,3.52000,3.52000,1000
04/02/2009,0000,3.15000,3.21000,3.15000,3.21000,8000
04/03/2009,0000,3.26000,3.27000,3.26000,3.27000,6000
04/06/2009,0000,3.35000,3.36000,3.35000,3.36000,4000
04/08/2009,0000,3.37000,3.48000,3.37000,3.48000,6000
04/09/2009,0000,3.49000,3.63000,3.49000,3.63000,6000
04/10/2009,0000,3.50000,3.50000,3.50000,3.50000,4000
04/13/2009,0000,3.55000,3.55000,3.55000,3.55000,2000
04/15/2009,0000,3.50000,3.55000,3.50000,3.55000,4000
04/16/2009,0000,3.63000,3.63000,3.63000,3.63000,2000
04/21/2009,0000,3.57000,3.57000,3.50000,3.55000,18000
04/22/2009,0000,3.60000,3.60000,3.60000,3.60000,2000
04/27/2009,0000,3.66000,3.68000,3.66000,3.68000,4000
04/29/2009,0000,3.73000,3.73000,3.73000,3.73000,2000
04/30/2009,0000,3.78000,3.78000,3.78000,3.78000,2000
05/04/2009,0000,3.80000,3.80000,3.80000,3.80000,1000
05/05/2009,0000,3.84000,3.92000,3.84000,3.92000,6000
05/06/2009,0000,4.00000,4.07000,4.00000,4.07000,4000
05/07/2009,0000,4.10000,4.21000,4.10000,4.21000,6000
05/08/2009,0000,4.21000,4.21000,4.21000,4.21000,2000
05/12/2009,0000,4.36000,4.40000,4.20000,4.30000,20000
05/13/2009,0000,4.30000,4.35000,4.30000,4.30000,15000
05/14/2009,0000,4.19000,4.19000,4.14000,4.14000,4000
05/18/2009,0000,4.16000,4.18000,4.16000,4.18000,20000
05/26/2009,0000,4.00000,4.05000,4.00000,4.05000,11000
05/27/2009,0000,4.15000,4.31000,4.15000,4.30000,20000
06/01/2009,0000,4.42000,4.52000,4.40000,4.45000,14000
06/03/2009,0000,4.50000,4.55000,4.45000,4.50000,19000
06/04/2009,0000,4.57000,4.57000,4.40000,4.50000,29000
06/05/2009,0000,4.63000,4.68000,4.45000,4.45000,22000
06/08/2009,0000,4.45000,4.50000,4.45000,4.45000,22000
06/09/2009,0000,4.45000,4.50000,4.45000,4.50000,30000
06/15/2009,0000,4.37000,4.37000,4.25000,4.25000,18000
06/16/2009,0000,4.17000,4.30000,4.17000,4.17000,25000
06/17/2009,0000,4.10000,4.14000,4.10000,4.14000,4000
06/22/2009,0000,4.17000,4.52000,4.17000,4.34000,14000
06/23/2009,0000,4.40000,4.50000,4.35000,4.35000,6000
06/24/2009,0000,4.40000,4.50000,4.40000,4.50000,15000
06/30/2009,0000,4.40000,4.40000,4.40000,4.40000,500
07/06/2009,0000,4.52000,4.55000,4.47000,4.52000,12000
07/07/2009,0000,4.50000,4.55000,4.50000,4.55000,15000
07/08/2009,0000,4.55000,4.55000,4.55000,4.55000,2000
07/09/2009,0000,4.68000,4.70000,4.60000,4.70000,16000
07/14/2009,0000,4.65000,4.70000,4.65000,4.70000,10000
07/16/2009,0000,4.65000,4.65000,4.65000,4.65000,2000
07/20/2009,0000,4.70000,4.70000,4.70000,4.70000,7000
07/21/2009,0000,4.65000,4.70000,4.65000,4.70000,10000
07/22/2009,0000,4.65000,4.70000,4.60000,4.70000,29000
07/23/2009,0000,4.65000,4.65000,4.60000,4.65000,10000
07/24/2009,0000,4.70000,4.70000,4.65000,4.65000,10000
07/28/2009,0000,4.70000,4.70000,4.60000,4.65000,16000
07/29/2009,0000,4.52000,4.52000,4.52000,4.52000,2000
07/30/2009,0000,4.70000,4.70000,4.70000,4.70000,5000
08/04/2009,0000,4.56000,4.56000,4.50000,4.50000,6000
08/05/2009,0000,4.55000,4.55000,4.50000,4.55000,7400
08/06/2009,0000,4.60000,4.60000,4.60000,4.60000,5000
08/19/2009,0000,4.70000,4.70000,4.70000,4.70000,5000
08/20/2009,0000,4.60000,4.60000,4.60000,4.60000,2000
08/28/2009,0000,4.73000,4.73000,4.73000,4.73000,1000
09/03/2009,0000,4.73000,4.73000,4.73000,4.73000,2000
09/04/2009,0000,4.78000,4.78000,4.78000,4.78000,2000
09/07/2009,0000,4.78000,4.84000,4.78000,4.84000,8000
09/08/2009,0000,4.70000,4.73000,4.70000,4.73000,4000
09/09/2009,0000,4.65000,4.65000,4.65000,4.65000,6000
09/10/2009,0000,4.60000,4.62000,4.56000,4.62000,6000
09/11/2009,0000,4.70000,4.70000,4.33000,4.47000,95000
09/14/2009,0000,4.55000,4.55000,4.55000,4.55000,2000
09/16/2009,0000,4.63000,4.63000,4.63000,4.63000,2000
09/21/2009,0000,4.73000,4.73000,4.73000,4.73000,2000
09/28/2009,0000,4.78000,4.78000,4.78000,4.78000,4000
10/01/2009,0000,4.89000,4.89000,4.89000,4.89000,2000
10/02/2009,0000,4.94000,4.94000,4.94000,4.94000,2000
10/07/2009,0000,5.00000,5.05000,4.95000,4.95000,6000
10/09/2009,0000,5.00000,5.05000,5.00000,5.05000,4000
10/12/2009,0000,5.10000,5.10000,5.10000,5.10000,2000
10/13/2009,0000,4.95000,4.95000,4.85000,4.90000,6000
10/14/2009,0000,5.00000,5.15000,5.00000,5.15000,7000
10/19/2009,0000,5.15000,5.15000,5.10000,5.15000,11000
10/20/2009,0000,5.10000,5.15000,5.10000,5.15000,4000
10/22/2009,0000,5.35000,5.36000,5.30000,5.30000,16000
10/23/2009,0000,5.20000,5.20000,5.20000,5.20000,2000
10/26/2009,0000,5.25000,5.40000,5.15000,5.15000,10000
10/27/2009,0000,5.40000,5.40000,5.40000,5.40000,4000
10/28/2009,0000,5.42000,5.50000,5.42000,5.50000,4000
11/04/2009,0000,5.50000,5.50000,5.50000,5.50000,4000
11/05/2009,0000,5.50000,5.57000,5.50000,5.50000,15000
11/06/2009,0000,5.63000,5.97000,5.60000,5.97000,43000
11/09/2009,0000,5.90000,6.00000,5.90000,6.00000,7000
11/10/2009,0000,6.10000,6.20000,6.10000,6.20000,4000
11/11/2009,0000,6.21000,6.45000,6.20000,6.40000,23000
11/12/2009,0000,6.68000,6.73000,6.60000,6.70000,10000
11/13/2009,0000,6.90000,6.90000,6.60000,6.60000,20000
11/16/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
11/17/2009,0000,6.90000,6.90000,6.90000,6.90000,2000
11/18/2009,0000,6.90000,7.00000,6.90000,7.00000,6000
11/19/2009,0000,7.00000,7.00000,7.00000,7.00000,5000
11/20/2009,0000,7.10000,7.15000,7.10000,7.15000,5000
11/23/2009,0000,7.36000,7.68000,7.20000,7.60000,21000
11/24/2009,0000,7.60000,7.90000,7.60000,7.90000,10000
11/25/2009,0000,7.50000,7.50000,7.50000,7.50000,4000
11/26/2009,0000,7.68000,8.00000,7.68000,8.00000,21000
11/27/2009,0000,8.10000,8.21000,8.10000,8.20000,13000
11/30/2009,0000,8.31000,8.60000,8.20000,8.20000,17000
12/01/2009,0000,8.50000,8.60000,8.40000,8.60000,5000
12/03/2009,0000,8.40000,8.45000,8.40000,8.40000,19000
12/04/2009,0000,8.40000,8.40000,8.40000,8.40000,2000
12/07/2009,0000,8.60000,8.63000,8.60000,8.63000,8000
12/09/2009,0000,8.50000,9.26000,8.50000,9.26000,41000
12/11/2009,0000,10.10000,10.10000,10.10000,10.10000,2000
12/14/2009,0000,10.30000,10.84000,10.30000,10.70000,20000
12/15/2009,0000,11.15000,11.57000,11.00000,11.50000,27000
12/16/2009,0000,11.10000,11.20000,11.00000,11.00000,16000
12/17/2009,0000,11.10000,11.20000,11.00000,11.00000,14000
12/18/2009,0000,11.00000,11.00000,11.00000,11.00000,20000
12/21/2009,0000,10.90000,11.00000,10.90000,11.00000,55200
12/22/2009,0000,11.30000,11.30000,11.30000,11.30000,5000
12/23/2009,0000,11.00000,11.50000,11.00000,11.20000,1017000
12/25/2009,0000,11.40000,11.40000,11.00000,11.00000,19000
04/04/2007,0000,12.50000,12.50000,12.50000,12.50000,4000
04/09/2007,0000,12.10000,12.50000,12.10000,12.50000,5000
04/10/2007,0000,12.10000,12.50000,12.10000,12.50000,5000
04/16/2007,0000,13.00000,13.00000,12.90000,12.90000,23000
04/24/2007,0000,12.20000,12.50000,12.20000,12.40000,7000
04/26/2007,0000,13.20000,13.20000,13.00000,13.00000,2000
04/27/2007,0000,13.00000,13.00000,13.00000,13.00000,1000
04/30/2007,0000,13.40000,13.60000,13.40000,13.60000,2000
05/04/2007,0000,13.00000,13.00000,13.00000,13.00000,3000
05/07/2007,0000,13.00000,13.00000,13.00000,13.00000,1000
05/10/2007,0000,13.65000,13.65000,13.50000,13.65000,7000
05/11/2007,0000,13.70000,13.70000,13.60000,13.60000,3000
05/14/2007,0000,13.30000,13.30000,13.30000,13.30000,2000
05/15/2007,0000,13.30000,13.30000,13.00000,13.30000,6000
05/17/2007,0000,13.50000,13.50000,13.50000,13.50000,2000
05/18/2007,0000,13.76000,13.76000,13.76000,13.76000,1000
05/22/2007,0000,13.76000,13.76000,13.50000,13.50000,3000
05/23/2007,0000,14.10000,14.10000,14.00000,14.00000,8000
05/25/2007,0000,14.00000,14.00000,12.20000,12.30000,14000
05/28/2007,0000,13.50000,13.50000,13.30000,13.40000,16000
05/31/2007,0000,13.30000,14.80000,13.30000,14.80000,8000
06/01/2007,0000,14.50000,15.26000,14.50000,15.00000,8000
06/04/2007,0000,14.60000,15.20000,14.60000,15.00000,4000
06/05/2007,0000,15.00000,16.00000,15.00000,16.00000,26000
06/06/2007,0000,16.55000,17.30000,16.30000,17.20000,63000
06/07/2007,0000,17.20000,17.20000,17.20000,17.20000,1000
06/08/2007,0000,17.50000,19.80000,17.50000,19.80000,9000
06/11/2007,0000,20.40000,20.50000,20.00000,20.00000,16000
06/12/2007,0000,20.00000,21.00000,20.00000,21.00000,25000
06/13/2007,0000,21.20000,21.20000,20.60000,20.80000,57000
06/14/2007,0000,20.50000,20.50000,20.00000,20.00000,8000
06/15/2007,0000,20.50000,20.50000,19.60000,19.80000,29000
06/20/2007,0000,19.10000,19.50000,19.00000,19.20000,24000
06/21/2007,0000,18.00000,18.80000,18.00000,18.00000,10500
06/22/2007,0000,18.00000,18.20000,18.00000,18.20000,4000
06/25/2007,0000,17.86000,18.40000,17.80000,18.30000,99500
06/26/2007,0000,18.00000,18.20000,18.00000,18.10000,33000
06/27/2007,0000,18.10000,18.20000,18.00000,18.00000,22000
06/28/2007,0000,18.00000,18.10000,18.00000,18.10000,24000
06/29/2007,0000,18.00000,18.10000,17.02000,17.02000,66000
07/02/2007,0000,17.50000,17.50000,17.20000,17.30000,27000
07/03/2007,0000,17.30000,17.30000,17.20000,17.30000,15000
07/04/2007,0000,17.02000,17.50000,17.02000,17.40000,20000
07/05/2007,0000,17.50000,18.00000,17.50000,18.00000,4000
07/06/2007,0000,17.80000,18.00000,17.80000,17.80000,7000
07/09/2007,0000,17.75000,18.20000,17.75000,18.20000,8000
07/11/2007,0000,17.50000,18.00000,17.50000,17.70000,37000
07/12/2007,0000,17.80000,18.10000,17.80000,18.10000,6000
07/13/2007,0000,18.00000,18.00000,18.00000,18.00000,14000
07/16/2007,0000,18.00000,18.00000,17.90000,17.90000,7000
07/17/2007,0000,18.00000,18.00000,17.80000,17.80000,6000
07/18/2007,0000,18.00000,18.00000,17.50000,17.50000,16000
07/19/2007,0000,17.50000,17.50000,17.50000,17.50000,1000
07/23/2007,0000,17.00000,17.50000,17.00000,17.20000,26000
07/24/2007,0000,17.00000,17.50000,17.00000,17.50000,3000
07/25/2007,0000,17.70000,17.70000,17.30000,17.30000,12000
07/26/2007,0000,17.00000,17.50000,16.84000,16.84000,27000
07/30/2007,0000,17.30000,17.30000,17.30000,17.30000,3000
08/01/2007,0000,17.50000,17.50000,17.50000,17.50000,1000
08/02/2007,0000,16.50000,16.80000,16.50000,16.50000,23000
08/03/2007,0000,16.50000,16.50000,16.00000,16.00000,3000
08/06/2007,0000,16.00000,16.00000,15.90000,15.90000,7000
08/07/2007,0000,16.00000,16.00000,15.70000,15.80000,16000
08/08/2007,0000,15.50000,15.80000,15.50000,15.60000,74000
08/09/2007,0000,15.50000,15.50000,15.50000,15.50000,1000
08/10/2007,0000,15.50000,15.50000,15.00000,15.20000,43000
08/13/2007,0000,14.89000,14.89000,14.89000,14.89000,2000
08/14/2007,0000,14.80000,14.80000,14.80000,14.80000,5000
08/15/2007,0000,14.00000,14.50000,13.80000,13.80000,34000
08/16/2007,0000,13.80000,13.80000,13.00000,13.00000,36000
08/17/2007,0000,12.90000,13.00000,12.50000,12.50000,23000
08/20/2007,0000,12.70000,13.00000,12.50000,12.60000,51000
08/21/2007,0000,12.60000,12.80000,12.56000,12.60000,44000
08/22/2007,0000,12.00000,12.00000,12.00000,12.00000,2000
08/24/2007,0000,12.00000,12.00000,12.00000,12.00000,2000
08/28/2007,0000,12.00000,12.30000,12.00000,12.10000,11000
08/30/2007,0000,12.50000,12.50000,12.50000,12.50000,10000
08/31/2007,0000,12.50000,12.60000,12.50000,12.60000,7000
09/03/2007,0000,12.50000,12.70000,12.50000,12.60000,22000
09/04/2007,0000,12.59000,12.59000,12.59000,12.59000,1000
09/06/2007,0000,12.80000,13.00000,12.80000,13.00000,3000
09/11/2007,0000,13.44000,13.44000,13.20000,13.30000,7000
09/12/2007,0000,13.20000,13.60000,13.20000,13.60000,6000
09/19/2007,0000,13.80000,13.80000,13.30000,13.30000,18000
09/20/2007,0000,13.40000,13.60000,13.30000,13.40000,32000
09/21/2007,0000,13.80000,13.80000,13.80000,13.80000,1000
09/26/2007,0000,13.90000,13.90000,13.50000,13.80000,7000
09/27/2007,0000,13.60000,13.90000,13.60000,13.90000,4000
09/28/2007,0000,13.50000,13.97000,13.50000,13.90000,10000
10/01/2007,0000,14.00000,14.00000,13.60000,13.80000,6000
10/02/2007,0000,13.80000,13.90000,13.40000,13.60000,34000
10/03/2007,0000,13.50000,13.80000,13.50000,13.80000,13000
10/04/2007,0000,13.70000,13.80000,13.60000,13.70000,18000
10/05/2007,0000,13.80000,13.80000,13.70000,13.80000,21000
10/08/2007,0000,13.60000,13.80000,13.60000,13.80000,4000
10/09/2007,0000,13.60000,13.60000,13.50000,13.60000,10000
10/11/2007,0000,13.80000,13.80000,13.60000,13.70000,3000
10/12/2007,0000,13.50000,13.60000,13.40000,13.40000,17000
10/16/2007,0000,13.40000,13.40000,13.40000,13.40000,2000
10/17/2007,0000,13.40000,13.50000,13.20000,13.20000,12000
10/18/2007,0000,12.84000,12.84000,12.84000,12.84000,2000
10/22/2007,0000,12.84000,13.10000,12.50000,12.50000,9000
10/24/2007,0000,12.84000,13.00000,12.84000,13.00000,4000
10/25/2007,0000,13.00000,13.20000,13.00000,13.20000,4000
10/26/2007,0000,13.00000,13.00000,12.80000,12.80000,4000
11/02/2007,0000,12.80000,12.80000,12.75000,12.75000,5000
11/06/2007,0000,12.80000,12.80000,12.70000,12.70000,7000
11/07/2007,0000,12.65000,12.65000,12.65000,12.65000,1000
11/08/2007,0000,12.50000,12.50000,12.50000,12.50000,5000
11/09/2007,0000,12.50000,12.50000,11.70000,11.70000,8000
11/12/2007,0000,12.00000,12.00000,10.90000,10.90000,5000
11/14/2007,0000,10.45000,10.60000,10.45000,10.45000,3000
11/16/2007,0000,10.60000,10.60000,10.60000,10.60000,1000
11/19/2007,0000,10.60000,10.60000,10.60000,10.60000,1000
11/21/2007,0000,10.70000,10.70000,10.70000,10.70000,1000
11/22/2007,0000,10.70000,10.70000,10.70000,10.70000,1000
11/23/2007,0000,10.70000,10.70000,10.70000,10.70000,1000
11/26/2007,0000,10.70000,10.70000,10.70000,10.70000,1000
11/30/2007,0000,11.00000,11.00000,11.00000,11.00000,2000
12/03/2007,0000,10.80000,10.80000,10.70000,10.70000,4000
12/07/2007,0000,11.70000,11.70000,11.15000,11.15000,2000
12/11/2007,0000,10.50000,10.50000,10.50000,10.50000,2000
12/12/2007,0000,10.70000,10.70000,10.70000,10.70000,1000
12/13/2007,0000,10.30000,10.60000,10.30000,10.40000,10000
12/14/2007,0000,10.30000,10.50000,10.23000,10.23000,13000
12/18/2007,0000,10.20000,10.20000,9.86000,9.86000,2000
12/20/2007,0000,9.86000,9.86000,9.86000,9.86000,1000
12/21/2007,0000,9.80000,9.80000,9.70000,9.70000,14000
12/27/2007,0000,9.26000,9.26000,8.70000,9.00000,6000
12/28/2007,0000,9.12000,9.12000,9.12000,9.12000,1000
12/31/2007,0000,8.90000,10.00000,8.60000,10.00000,4000
01/02/2008,0000,9.00000,10.00000,8.70000,10.00000,2000
01/04/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
01/07/2008,0000,8.60000,8.60000,8.60000,8.60000,5000
01/10/2008,0000,8.28000,8.30000,8.28000,8.30000,3000
01/11/2008,0000,7.95000,8.20000,7.90000,7.90000,4000
01/18/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
01/22/2008,0000,7.50000,7.50000,7.30000,7.30000,6000
02/12/2008,0000,7.50000,7.50000,7.50000,7.50000,1000
02/14/2008,0000,7.50000,7.50000,7.50000,7.50000,1000
02/15/2008,0000,7.10000,7.20000,7.03000,7.03000,4000
02/18/2008,0000,7.20000,7.20000,7.00000,7.00000,9600
02/19/2008,0000,7.00000,7.10000,7.00000,7.00000,13000
02/21/2008,0000,7.00000,7.00000,7.00000,7.00000,4000
02/25/2008,0000,7.10000,7.10000,7.00000,7.00000,4000
02/29/2008,0000,6.90000,6.90000,6.90000,6.90000,2000
03/10/2008,0000,6.90000,6.90000,6.90000,6.90000,2000
03/12/2008,0000,6.90000,7.00000,6.80000,7.00000,18000
03/13/2008,0000,7.00000,7.00000,7.00000,7.00000,100
03/18/2008,0000,6.70000,6.70000,6.70000,6.70000,1000
03/19/2008,0000,6.80000,6.80000,6.70000,6.70000,4000
03/20/2008,0000,6.70000,6.80000,6.56000,6.60000,15000
03/21/2008,0000,6.80000,6.80000,6.80000,6.80000,2000
03/25/2008,0000,6.70000,6.70000,6.70000,6.70000,2000
04/03/2008,0000,6.70000,6.80000,6.70000,6.80000,5000
04/07/2008,0000,6.80000,6.80000,6.80000,6.80000,5000
04/29/2008,0000,7.50000,7.53000,7.04000,7.15000,876000
05/14/2008,0000,6.90000,7.00000,6.90000,7.00000,8000
05/15/2008,0000,6.90000,7.00000,6.90000,7.00000,11000
05/16/2008,0000,6.90000,6.92000,6.60000,6.60000,27000
05/19/2008,0000,6.90000,6.90000,6.90000,6.90000,3000
05/20/2008,0000,6.00000,6.90000,6.00000,6.90000,52000
05/26/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
05/27/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
05/28/2008,0000,6.00000,6.02000,6.00000,6.02000,902000
05/29/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
05/30/2008,0000,6.00000,7.00000,6.00000,7.00000,961700
06/02/2008,0000,6.00000,7.00000,6.00000,7.00000,912900
06/03/2008,0000,6.00000,6.02000,6.00000,6.02000,639000
06/04/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
06/05/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
06/06/2008,0000,6.00000,6.02000,6.00000,6.02000,880000
06/10/2008,0000,6.00000,6.02000,6.00000,6.02000,800000
06/11/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
06/12/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
06/18/2008,0000,6.00000,6.02000,6.00000,6.02000,840000
06/23/2008,0000,6.52000,6.55000,6.52000,6.55000,4000
06/24/2008,0000,6.55000,6.55000,6.50000,6.53000,10000
06/30/2008,0000,6.55000,6.55000,6.55000,6.55000,2000
07/01/2008,0000,6.50000,6.55000,6.19000,6.19000,7000
07/02/2008,0000,6.25000,6.25000,6.25000,6.25000,1000
07/08/2008,0000,6.00000,6.25000,6.00000,6.00000,16000
07/11/2008,0000,5.90000,5.90000,5.77000,5.77000,3000
07/14/2008,0000,5.58000,5.58000,5.12000,5.12000,11000
07/15/2008,0000,5.00000,5.00000,5.00000,5.00000,1000
07/29/2008,0000,4.84000,4.84000,4.00000,4.00000,10000
07/30/2008,0000,4.19000,4.35000,4.19000,4.35000,3000
08/05/2008,0000,4.30000,4.30000,4.30000,4.30000,1000
08/06/2008,0000,4.40000,4.40000,4.30000,4.30000,4000
08/07/2008,0000,4.40000,4.40000,4.40000,4.40000,2000
08/08/2008,0000,4.40000,4.40000,4.40000,4.40000,2000
08/12/2008,0000,4.10000,4.10000,4.10000,4.10000,1000
08/27/2008,0000,4.15000,4.19000,4.15000,4.19000,2000
08/29/2008,0000,4.21000,4.30000,4.21000,4.30000,2000
09/01/2008,0000,4.30000,4.30000,4.30000,4.30000,1000
09/02/2008,0000,4.40000,4.40000,4.40000,4.40000,1000
09/03/2008,0000,4.40000,4.40000,4.40000,4.40000,1000
09/09/2008,0000,4.40000,4.40000,4.40000,4.40000,1000
09/12/2008,0000,4.51000,4.51000,4.51000,4.51000,1000
09/16/2008,0000,4.35000,4.40000,4.30000,4.30000,3000
09/19/2008,0000,4.40000,4.40000,4.40000,4.40000,3000
09/22/2008,0000,4.30000,4.30000,4.30000,4.30000,2000
09/23/2008,0000,4.35000,4.35000,4.35000,4.35000,3000
09/24/2008,0000,4.20000,4.30000,4.20000,4.30000,6000
09/26/2008,0000,4.00000,5.12000,4.00000,5.12000,25000
09/30/2008,0000,6.00000,6.02000,4.00000,4.00000,1004500
10/01/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
10/02/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
10/03/2008,0000,6.00000,6.02000,4.00000,4.00000,1009000
10/06/2008,0000,4.10000,6.02000,4.00000,4.05000,1004000
10/07/2008,0000,4.10000,6.02000,4.10000,6.02000,1001000
10/08/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
10/09/2008,0000,6.00000,6.02000,6.00000,6.02000,1000000
10/13/2008,0000,6.00000,6.02000,3.90000,3.90000,1036000
10/14/2008,0000,4.00000,6.02000,3.90000,4.00000,80900
10/15/2008,0000,4.00000,4.00000,3.80000,3.80000,3000
10/16/2008,0000,4.80000,4.82000,4.80000,4.82000,200000
10/17/2008,0000,3.77000,3.77000,3.77000,3.77000,1500
10/21/2008,0000,3.82000,3.82000,3.82000,3.82000,4000
10/22/2008,0000,3.70000,3.70000,3.70000,3.70000,6000
10/27/2008,0000,3.73000,3.73000,3.55000,3.55000,7000
10/29/2008,0000,3.50000,3.50000,3.50000,3.50000,2000
11/06/2008,0000,3.41000,3.41000,3.40000,3.40000,4000
11/11/2008,0000,3.38000,3.38000,3.38000,3.38000,4000
11/13/2008,0000,3.30000,3.30000,3.30000,3.30000,2000
11/14/2008,0000,3.25000,3.25000,3.25000,3.25000,2000
11/17/2008,0000,3.14000,3.14000,3.05000,3.05000,9000
11/25/2008,0000,3.00000,3.00000,3.00000,3.00000,3000
11/26/2008,0000,3.00000,3.00000,3.00000,3.00000,1000
12/03/2008,0000,2.95000,2.95000,2.95000,2.95000,4000
12/31/2008,0000,4.00000,4.00000,4.00000,4.00000,1000
01/05/2009,0000,4.02000,4.02000,4.02000,4.02000,1000
01/06/2009,0000,2.85000,2.85000,2.85000,2.85000,2000
01/21/2009,0000,2.88000,2.88000,2.88000,2.88000,4000
02/02/2009,0000,2.96000,2.96000,2.96000,2.96000,1000
03/18/2009,0000,3.00000,3.00000,3.00000,3.00000,3000
03/26/2009,0000,3.03000,3.10000,3.03000,3.10000,6000
03/31/2009,0000,3.50000,3.50000,3.50000,3.50000,1000
04/01/2009,0000,3.52000,3.52000,3.52000,3.52000,1000
04/02/2009,0000,3.15000,3.21000,3.15000,3.21000,8000
04/03/2009,0000,3.26000,3.27000,3.26000,3.27000,6000
04/06/2009,0000,3.35000,3.36000,3.35000,3.36000,4000
04/08/2009,0000,3.37000,3.48000,3.37000,3.48000,6000
04/09/2009,0000,3.49000,3.63000,3.49000,3.63000,6000
04/10/2009,0000,3.50000,3.50000,3.50000,3.50000,4000
04/13/2009,0000,3.55000,3.55000,3.55000,3.55000,2000
04/15/2009,0000,3.50000,3.55000,3.50000,3.55000,4000
04/16/2009,0000,3.63000,3.63000,3.63000,3.63000,2000
04/21/2009,0000,3.57000,3.57000,3.50000,3.55000,18000
04/22/2009,0000,3.60000,3.60000,3.60000,3.60000,2000
04/27/2009,0000,3.66000,3.68000,3.66000,3.68000,4000
04/29/2009,0000,3.73000,3.73000,3.73000,3.73000,2000
04/30/2009,0000,3.78000,3.78000,3.78000,3.78000,2000
05/04/2009,0000,3.80000,3.80000,3.80000,3.80000,1000
05/05/2009,0000,3.84000,3.92000,3.84000,3.92000,6000
05/06/2009,0000,4.00000,4.07000,4.00000,4.07000,4000
05/07/2009,0000,4.10000,4.21000,4.10000,4.21000,6000
05/08/2009,0000,4.21000,4.21000,4.21000,4.21000,2000
05/12/2009,0000,4.36000,4.40000,4.20000,4.30000,20000
05/13/2009,0000,4.30000,4.35000,4.30000,4.30000,15000
05/14/2009,0000,4.19000,4.19000,4.14000,4.14000,4000
05/18/2009,0000,4.16000,4.18000,4.16000,4.18000,20000
05/26/2009,0000,4.00000,4.05000,4.00000,4.05000,11000
05/27/2009,0000,4.15000,4.31000,4.15000,4.30000,20000
06/01/2009,0000,4.42000,4.52000,4.40000,4.45000,14000
06/03/2009,0000,4.50000,4.55000,4.45000,4.50000,19000
06/04/2009,0000,4.57000,4.57000,4.40000,4.50000,29000
06/05/2009,0000,4.63000,4.68000,4.45000,4.45000,22000
06/08/2009,0000,4.45000,4.50000,4.45000,4.45000,22000
06/09/2009,0000,4.45000,4.50000,4.45000,4.50000,30000
06/15/2009,0000,4.37000,4.37000,4.25000,4.25000,18000
06/16/2009,0000,4.17000,4.30000,4.17000,4.17000,25000
06/17/2009,0000,4.10000,4.14000,4.10000,4.14000,4000
06/22/2009,0000,4.17000,4.52000,4.17000,4.34000,14000
06/23/2009,0000,4.40000,4.50000,4.35000,4.35000,6000
06/24/2009,0000,4.40000,4.50000,4.40000,4.50000,15000
06/30/2009,0000,4.40000,4.40000,4.40000,4.40000,500
07/06/2009,0000,4.52000,4.55000,4.47000,4.52000,12000
07/07/2009,0000,4.50000,4.55000,4.50000,4.55000,15000
07/08/2009,0000,4.55000,4.55000,4.55000,4.55000,2000
07/09/2009,0000,4.68000,4.70000,4.60000,4.70000,16000
07/14/2009,0000,4.65000,4.70000,4.65000,4.70000,10000
07/16/2009,0000,4.65000,4.65000,4.65000,4.65000,2000
07/20/2009,0000,4.70000,4.70000,4.70000,4.70000,7000
07/21/2009,0000,4.65000,4.70000,4.65000,4.70000,10000
07/22/2009,0000,4.65000,4.70000,4.60000,4.70000,29000
07/23/2009,0000,4.65000,4.65000,4.60000,4.65000,10000
07/24/2009,0000,4.70000,4.70000,4.65000,4.65000,10000
07/28/2009,0000,4.70000,4.70000,4.60000,4.65000,16000
07/29/2009,0000,4.52000,4.52000,4.52000,4.52000,2000
07/30/2009,0000,4.70000,4.70000,4.70000,4.70000,5000
08/04/2009,0000,4.56000,4.56000,4.50000,4.50000,6000
08/05/2009,0000,4.55000,4.55000,4.50000,4.55000,7400
08/06/2009,0000,4.60000,4.60000,4.60000,4.60000,5000
08/19/2009,0000,4.70000,4.70000,4.70000,4.70000,5000
08/20/2009,0000,4.60000,4.60000,4.60000,4.60000,2000
08/28/2009,0000,4.73000,4.73000,4.73000,4.73000,1000
09/03/2009,0000,4.73000,4.73000,4.73000,4.73000,2000
09/04/2009,0000,4.78000,4.78000,4.78000,4.78000,2000
09/07/2009,0000,4.78000,4.84000,4.78000,4.84000,8000
09/08/2009,0000,4.70000,4.73000,4.70000,4.73000,4000
09/09/2009,0000,4.65000,4.65000,4.65000,4.65000,6000
09/10/2009,0000,4.60000,4.62000,4.56000,4.62000,6000
09/11/2009,0000,4.70000,4.70000,4.33000,4.47000,95000
09/14/2009,0000,4.55000,4.55000,4.55000,4.55000,2000
09/16/2009,0000,4.63000,4.63000,4.63000,4.63000,2000
09/21/2009,0000,4.73000,4.73000,4.73000,4.73000,2000
09/28/2009,0000,4.78000,4.78000,4.78000,4.78000,4000
10/01/2009,0000,4.89000,4.89000,4.89000,4.89000,2000
10/02/2009,0000,4.94000,4.94000,4.94000,4.94000,2000
10/07/2009,0000,5.00000,5.05000,4.95000,4.95000,6000
10/09/2009,0000,5.00000,5.05000,5.00000,5.05000,4000
10/12/2009,0000,5.10000,5.10000,5.10000,5.10000,2000
10/13/2009,0000,4.95000,4.95000,4.85000,4.90000,6000
10/14/2009,0000,5.00000,5.15000,5.00000,5.15000,7000
10/19/2009,0000,5.15000,5.15000,5.10000,5.15000,11000
10/20/2009,0000,5.10000,5.15000,5.10000,5.15000,4000
10/22/2009,0000,5.35000,5.36000,5.30000,5.30000,16000
10/23/2009,0000,5.20000,5.20000,5.20000,5.20000,2000
10/26/2009,0000,5.25000,5.40000,5.15000,5.15000,10000
10/27/2009,0000,5.40000,5.40000,5.40000,5.40000,4000
10/28/2009,0000,5.42000,5.50000,5.42000,5.50000,4000
11/04/2009,0000,5.50000,5.50000,5.50000,5.50000,4000
11/05/2009,0000,5.50000,5.57000,5.50000,5.50000,15000
11/06/2009,0000,5.63000,5.97000,5.60000,5.97000,43000
11/09/2009,0000,5.90000,6.00000,5.90000,6.00000,7000
11/10/2009,0000,6.10000,6.20000,6.10000,6.20000,4000
11/11/2009,0000,6.21000,6.45000,6.20000,6.40000,23000
11/12/2009,0000,6.68000,6.73000,6.60000,6.70000,10000
11/13/2009,0000,6.90000,6.90000,6.60000,6.60000,20000
11/16/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
11/17/2009,0000,6.90000,6.90000,6.90000,6.90000,2000
11/18/2009,0000,6.90000,7.00000,6.90000,7.00000,6000
11/19/2009,0000,7.00000,7.00000,7.00000,7.00000,5000
11/20/2009,0000,7.10000,7.15000,7.10000,7.15000,5000
11/23/2009,0000,7.36000,7.68000,7.20000,7.60000,21000
11/24/2009,0000,7.60000,7.90000,7.60000,7.90000,10000
11/25/2009,0000,7.50000,7.50000,7.50000,7.50000,4000
11/26/2009,0000,7.68000,8.00000,7.68000,8.00000,21000
11/27/2009,0000,8.10000,8.21000,8.10000,8.20000,13000
11/30/2009,0000,8.31000,8.60000,8.20000,8.20000,17000
12/01/2009,0000,8.50000,8.60000,8.40000,8.60000,5000
12/03/2009,0000,8.40000,8.45000,8.40000,8.40000,19000
12/04/2009,0000,8.40000,8.40000,8.40000,8.40000,2000
12/07/2009,0000,8.60000,8.63000,8.60000,8.63000,8000
12/09/2009,0000,8.50000,9.26000,8.50000,9.26000,41000
12/11/2009,0000,10.10000,10.10000,10.10000,10.10000,2000
12/14/2009,0000,10.30000,10.84000,10.30000,10.70000,20000
12/15/2009,0000,11.15000,11.57000,11.00000,11.50000,27000
12/16/2009,0000,11.10000,11.20000,11.00000,11.00000,16000
12/17/2009,0000,11.10000,11.20000,11.00000,11.00000,14000
12/18/2009,0000,11.00000,11.00000,11.00000,11.00000,20000
12/21/2009,0000,10.90000,11.00000,10.90000,11.00000,55200
12/22/2009,0000,11.30000,11.30000,11.30000,11.30000,5000
12/23/2009,0000,11.00000,11.50000,11.00000,11.20000,1017000
12/25/2009,0000,11.40000,11.40000,11.00000,11.00000,19000
12/25/2009,0000,11.40000,11.40000,11.00000,11.00000,19000
12/28/2009,0000,11.00000,11.00000,11.00000,11.00000,1000
12/28/2009,0832,11.00000,11.00000,11.00000,11.00000,1000
