DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.50000,15.50000,15.50000,15.50000,1400
04/03/2007,0000,16.20000,16.31000,16.00000,16.00000,8000
04/04/2007,0000,15.50000,15.50000,15.50000,15.50000,6000
04/10/2007,0000,15.38000,15.40000,15.30000,15.40000,8000
04/11/2007,0000,15.80000,15.80000,15.00000,15.00000,18500
04/16/2007,0000,15.00000,15.60000,14.70000,15.20000,10000
04/17/2007,0000,14.80000,15.10000,14.80000,15.10000,18400
04/18/2007,0000,14.95000,15.05000,14.95000,15.05000,40000
04/19/2007,0000,14.70000,14.70000,14.70000,14.70000,1000
04/20/2007,0000,14.55000,14.55000,14.55000,14.55000,1000
04/23/2007,0000,15.00000,15.30000,15.00000,15.00000,6000
04/26/2007,0000,15.20000,15.53000,15.00000,15.30000,14000
04/27/2007,0000,14.95000,15.20000,14.30000,14.30000,28500
04/30/2007,0000,14.90000,14.90000,14.50000,14.60000,39000
05/02/2007,0000,16.00000,16.10000,14.70000,14.80000,32000
05/03/2007,0000,15.62000,15.62000,14.80000,15.00000,28000
05/04/2007,0000,15.00000,15.00000,14.90000,14.90000,2000
05/08/2007,0000,15.20000,16.00000,15.00000,15.10000,107900
05/09/2007,0000,15.24000,16.00000,15.24000,16.00000,4000
05/10/2007,0000,16.40000,16.40000,16.10000,16.10000,10000
05/11/2007,0000,16.10000,16.10000,16.00000,16.00000,30000
05/14/2007,0000,16.17000,16.20000,16.00000,16.20000,3000
05/15/2007,0000,16.08000,16.14000,16.08000,16.14000,400000
05/17/2007,0000,16.50000,16.59000,16.50000,16.59000,12000
05/18/2007,0000,16.50000,16.50000,15.90000,16.00000,27200
05/23/2007,0000,16.20000,16.40000,16.20000,16.30000,15000
05/24/2007,0000,15.50000,15.80000,15.50000,15.80000,4000
05/25/2007,0000,15.50000,16.00000,14.90000,14.95000,13000
05/28/2007,0000,15.00000,15.00000,15.00000,15.00000,100
05/30/2007,0000,15.10000,15.60000,15.00000,15.50000,44100
06/01/2007,0000,15.00000,15.84000,15.00000,15.40000,70000
06/04/2007,0000,16.00000,16.00000,15.30000,15.50000,14000
06/05/2007,0000,15.00000,15.30000,15.00000,15.10000,11900
06/06/2007,0000,15.00000,15.10000,15.00000,15.10000,9000
06/07/2007,0000,15.00000,15.00000,15.00000,15.00000,3000
06/08/2007,0000,15.00000,15.10000,14.90000,14.90000,10000
06/11/2007,0000,15.00000,15.00000,15.00000,15.00000,1000
06/12/2007,0000,15.00000,15.10000,15.00000,15.00000,6000
06/13/2007,0000,15.00000,15.00000,15.00000,15.00000,1000
06/14/2007,0000,14.60000,15.10000,14.60000,15.10000,6000
06/15/2007,0000,14.70000,15.00000,14.70000,15.00000,5200
06/20/2007,0000,14.50000,14.70000,14.00000,14.00000,5300
06/22/2007,0000,15.00000,15.10000,14.50000,14.60000,3100
06/25/2007,0000,14.80000,14.80000,14.70000,14.70000,22400
06/27/2007,0000,15.00000,15.00000,14.80000,14.80000,4000
06/29/2007,0000,15.10000,16.00000,15.00000,15.10000,19300
07/02/2007,0000,15.10000,15.10000,15.00000,15.00000,9000
07/04/2007,0000,14.90000,15.00000,14.90000,14.90000,9000
07/09/2007,0000,14.60000,14.60000,14.30000,14.30000,6000
07/10/2007,0000,14.30000,14.60000,13.90000,13.90000,6100
07/11/2007,0000,14.30000,14.30000,14.30000,14.30000,1000
07/12/2007,0000,14.30000,14.30000,13.80000,13.80000,23000
07/13/2007,0000,14.40000,14.40000,14.00000,14.00000,16500
07/16/2007,0000,14.00000,14.20000,14.00000,14.20000,8000
07/17/2007,0000,14.50000,14.50000,14.50000,14.50000,1000
07/18/2007,0000,14.70000,14.70000,14.00000,14.00000,7000
07/19/2007,0000,13.90000,13.90000,13.40000,13.50000,22000
07/20/2007,0000,13.50000,13.60000,13.50000,13.60000,4100
07/24/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
07/27/2007,0000,13.40000,13.40000,13.40000,13.40000,1000
07/30/2007,0000,13.20000,13.20000,13.20000,13.20000,1000
07/31/2007,0000,13.00000,13.50000,13.00000,13.50000,11000
08/06/2007,0000,13.10000,13.10000,13.10000,13.10000,1000
08/08/2007,0000,13.00000,13.12000,13.00000,13.00000,9000
08/09/2007,0000,13.38000,13.38000,13.05000,13.05000,2000
08/10/2007,0000,13.40000,13.85000,13.30000,13.85000,8000
08/13/2007,0000,13.95000,14.20000,13.95000,14.00000,10000
08/14/2007,0000,13.91000,14.00000,13.80000,13.80000,4000
08/16/2007,0000,13.90000,13.90000,12.90000,12.90000,9100
08/17/2007,0000,13.00000,13.00000,12.30000,12.30000,5000
08/21/2007,0000,12.20000,12.20000,12.00000,12.00000,4000
08/23/2007,0000,11.70000,12.10000,11.70000,11.70000,4000
08/24/2007,0000,12.00000,12.30000,11.80000,11.80000,32000
08/27/2007,0000,12.40000,12.68000,12.40000,12.68000,8000
08/29/2007,0000,12.41000,12.41000,12.41000,12.41000,1000
08/30/2007,0000,12.40000,13.10000,12.40000,13.00000,64000
08/31/2007,0000,12.60000,12.60000,12.60000,12.60000,3000
09/03/2007,0000,13.00000,13.00000,13.00000,13.00000,2000
09/05/2007,0000,12.30000,12.60000,12.30000,12.60000,17000
09/06/2007,0000,12.20000,12.20000,12.20000,12.20000,1000
09/07/2007,0000,12.30000,12.50000,12.30000,12.50000,11000
09/10/2007,0000,12.30000,12.40000,12.30000,12.40000,4000
09/12/2007,0000,12.80000,12.80000,12.80000,12.80000,5000
09/14/2007,0000,12.10000,12.30000,12.10000,12.30000,4000
09/17/2007,0000,12.63000,12.70000,12.30000,12.70000,11000
09/19/2007,0000,12.00000,12.79000,12.00000,12.30000,19000
09/20/2007,0000,12.40000,12.40000,11.85000,11.85000,6200
09/21/2007,0000,12.00000,12.00000,12.00000,12.00000,2000
09/26/2007,0000,12.31000,13.00000,12.30000,12.30000,7000
10/01/2007,0000,12.10000,12.10000,12.10000,12.10000,5000
10/03/2007,0000,12.00000,12.00000,11.85000,11.85000,1100
10/04/2007,0000,14.00000,14.05000,12.50000,12.50000,22000
10/05/2007,0000,15.06000,15.06000,15.00000,15.00000,54000
10/08/2007,0000,12.57000,12.63000,12.57000,12.63000,4000
10/11/2007,0000,12.63000,12.63000,12.63000,12.63000,1000
10/15/2007,0000,12.63000,12.63000,12.36000,12.36000,2000
10/26/2007,0000,12.60000,12.60000,12.50000,12.60000,4000
10/29/2007,0000,12.05000,12.05000,12.05000,12.05000,1000
11/02/2007,0000,12.00000,12.00000,12.00000,12.00000,1000
11/07/2007,0000,11.95000,12.30000,11.95000,12.30000,3000
11/08/2007,0000,11.95000,11.95000,11.95000,11.95000,2000
11/12/2007,0000,11.70000,11.70000,11.70000,11.70000,1000
11/22/2007,0000,11.90000,11.90000,11.80000,11.80000,6000
11/23/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
11/26/2007,0000,11.65000,11.65000,11.00000,11.00000,1600
11/27/2007,0000,11.50000,11.50000,11.35000,11.35000,12000
11/29/2007,0000,11.00000,11.35000,11.00000,11.00000,9000
12/04/2007,0000,10.00000,11.40000,10.00000,10.20000,35700
12/05/2007,0000,10.60000,10.60000,10.60000,10.60000,5000
12/07/2007,0000,10.80000,10.80000,10.50000,10.80000,42000
12/13/2007,0000,10.40000,10.40000,10.40000,10.40000,2500
12/14/2007,0000,10.00000,10.10000,10.00000,10.00000,9000
12/18/2007,0000,10.50000,10.50000,10.50000,10.50000,10000
12/19/2007,0000,10.50000,10.50000,10.50000,10.50000,10000
12/20/2007,0000,10.50000,10.84000,10.50000,10.84000,14000
12/21/2007,0000,10.50000,11.10000,10.00000,11.10000,34700
12/25/2007,0000,11.16000,11.80000,11.16000,11.80000,18000
12/26/2007,0000,11.00000,11.10000,10.00000,11.00000,21800
12/27/2007,0000,11.20000,11.20000,11.00000,11.20000,80000
12/28/2007,0000,11.00000,11.05000,11.00000,11.05000,10000
12/31/2007,0000,11.20000,11.30000,11.20000,11.30000,3000
01/02/2008,0000,12.00000,12.10000,11.50000,12.10000,72400
01/03/2008,0000,11.85000,12.40000,11.70000,12.36000,64000
01/04/2008,0000,12.00000,12.30000,11.00000,12.20000,48200
01/07/2008,0000,11.80000,12.15000,11.80000,12.05000,13000
01/08/2008,0000,12.15000,12.60000,12.15000,12.55000,53000
01/09/2008,0000,12.40000,12.60000,12.00000,12.40000,7000
01/14/2008,0000,12.00000,12.10000,12.00000,12.10000,16000
01/15/2008,0000,12.00000,12.50000,12.00000,12.50000,8000
01/16/2008,0000,12.00000,12.10000,11.55000,12.10000,9000
01/17/2008,0000,12.00000,12.85000,12.00000,12.85000,93000
01/18/2008,0000,12.40000,12.85000,12.00000,12.00000,33000
01/21/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
01/22/2008,0000,11.68000,12.10000,11.68000,12.10000,5200
01/23/2008,0000,11.80000,11.80000,10.80000,10.80000,8000
01/24/2008,0000,11.20000,11.30000,10.50000,10.54000,1126600
01/31/2008,0000,10.70000,12.50000,10.70000,12.45000,57000
02/01/2008,0000,12.44000,12.44000,12.40000,12.40000,400000
02/12/2008,0000,10.60000,10.60000,10.60000,10.60000,1000
02/18/2008,0000,10.00000,10.90000,10.00000,10.90000,2500
02/21/2008,0000,10.44000,10.44000,10.44000,10.44000,2000
02/22/2008,0000,10.44000,10.44000,10.44000,10.44000,1000
02/26/2008,0000,10.23000,10.23000,10.05000,10.05000,1100
02/29/2008,0000,10.00000,10.00000,10.00000,10.00000,8000
03/04/2008,0000,9.77000,9.77000,9.77000,9.77000,1000
03/05/2008,0000,9.50000,9.50000,9.50000,9.50000,100
03/06/2008,0000,9.50000,9.50000,9.30000,9.40000,7000
03/07/2008,0000,9.50000,9.50000,9.50000,9.50000,2000
03/10/2008,0000,9.60000,9.60000,9.50000,9.50000,10000
03/12/2008,0000,9.52000,9.60000,9.46000,9.60000,16000
03/13/2008,0000,9.10000,9.50000,9.10000,9.43000,14000
03/14/2008,0000,10.00000,10.00000,9.00000,9.00000,100400
03/18/2008,0000,9.00000,9.34000,8.90000,8.90000,11000
03/19/2008,0000,8.90000,9.00000,8.90000,8.90000,10000
03/20/2008,0000,8.90000,9.50000,8.90000,9.50000,5100
03/21/2008,0000,9.10000,9.40000,9.10000,9.40000,21400
03/25/2008,0000,9.70000,9.83000,9.70000,9.83000,3000
03/26/2008,0000,9.70000,11.07000,9.70000,11.07000,48000
03/27/2008,0000,10.20000,10.30000,10.20000,10.30000,1400
03/28/2008,0000,9.77000,9.77000,9.15000,9.29000,6000
03/31/2008,0000,9.80000,10.64000,9.80000,10.64000,9000
04/01/2008,0000,10.00000,10.64000,9.77000,10.64000,15000
04/02/2008,0000,10.30000,11.18000,10.30000,11.18000,28000
04/03/2008,0000,11.25000,11.40000,11.00000,11.40000,25000
04/07/2008,0000,11.00000,11.70000,10.70000,11.70000,59000
04/11/2008,0000,11.00000,11.70000,11.00000,11.70000,56000
04/14/2008,0000,11.70000,11.80000,11.60000,11.70000,22000
04/15/2008,0000,11.20000,11.70000,11.20000,11.70000,46100
04/16/2008,0000,11.60000,11.90000,11.60000,11.82000,9000
04/17/2008,0000,11.80000,12.00000,11.70000,12.00000,47000
04/18/2008,0000,12.00000,12.00000,11.80000,11.90000,11000
04/21/2008,0000,11.80000,12.30000,11.80000,12.30000,52000
04/22/2008,0000,11.60000,12.40000,11.60000,12.40000,43000
04/23/2008,0000,12.30000,12.60000,12.20000,12.20000,22000
04/24/2008,0000,12.10000,12.60000,12.10000,12.60000,47000
04/28/2008,0000,12.60000,12.70000,12.50000,12.70000,633000
05/05/2008,0000,12.00000,12.10000,12.00000,12.00000,8000
05/06/2008,0000,11.63000,11.70000,11.60000,11.70000,6200
05/07/2008,0000,12.55000,12.60000,12.00000,12.00000,601000
05/08/2008,0000,12.00000,12.00000,11.70000,12.00000,7000
05/13/2008,0000,11.60000,11.60000,11.45000,11.45000,2000
05/15/2008,0000,11.70000,11.88000,11.50000,11.70000,14000
05/16/2008,0000,11.20000,11.70000,11.20000,11.70000,2000
05/21/2008,0000,11.70000,12.10000,11.70000,11.90000,51100
05/22/2008,0000,12.10000,12.10000,12.00000,12.00000,7300
05/23/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
05/27/2008,0000,12.00000,12.20000,12.00000,12.20000,26000
05/28/2008,0000,12.20000,12.50000,12.20000,12.50000,2000
05/29/2008,0000,11.90000,11.90000,11.90000,11.90000,1000
06/04/2008,0000,12.68000,12.68000,12.00000,12.00000,3000
06/05/2008,0000,12.68000,12.75000,12.68000,12.75000,3000
06/10/2008,0000,12.75000,12.90000,12.40000,12.60000,13000
06/11/2008,0000,12.30000,12.30000,12.30000,12.30000,1000
06/12/2008,0000,12.30000,12.30000,12.00000,12.00000,6000
06/19/2008,0000,11.82000,11.82000,11.82000,11.82000,1000
06/24/2008,0000,11.80000,11.80000,11.50000,11.50000,22000
06/25/2008,0000,11.80000,11.80000,11.50000,11.50000,16000
06/26/2008,0000,11.50000,11.70000,11.50000,11.50000,36000
06/27/2008,0000,11.50000,11.80000,11.50000,11.80000,4000
07/01/2008,0000,11.20000,11.20000,11.20000,11.20000,2000
07/08/2008,0000,11.00000,11.00000,11.00000,11.00000,2000
07/11/2008,0000,11.30000,11.35000,11.30000,11.35000,12000
07/16/2008,0000,10.70000,10.70000,10.00000,10.00000,2500
07/21/2008,0000,10.00000,10.00000,10.00000,10.00000,100
07/24/2008,0000,10.30000,10.30000,10.30000,10.30000,1000
07/29/2008,0000,10.30000,10.30000,10.30000,10.30000,1000
07/30/2008,0000,10.30000,10.30000,10.30000,10.30000,1000
07/31/2008,0000,10.50000,10.75000,10.50000,10.50000,13100
08/01/2008,0000,10.70000,10.70000,10.55000,10.55000,7000
08/04/2008,0000,10.00000,10.04000,10.00000,10.04000,839100
08/05/2008,0000,10.50000,10.60000,10.50000,10.60000,2000
08/12/2008,0000,10.00000,10.04000,10.00000,10.04000,839100
08/19/2008,0000,10.00000,10.00000,10.00000,10.00000,100
08/22/2008,0000,9.90000,9.90000,9.30000,9.30000,4000
08/26/2008,0000,9.31000,9.31000,9.00000,9.00000,2000
08/29/2008,0000,9.40000,9.40000,9.40000,9.40000,2000
09/01/2008,0000,9.40000,9.40000,9.05000,9.10000,17000
09/10/2008,0000,8.90000,9.00000,8.90000,9.00000,2000
09/16/2008,0000,8.50000,8.50000,8.50000,8.50000,20000
10/03/2008,0000,9.00000,9.00000,9.00000,9.00000,3000
10/16/2008,0000,8.60000,8.60000,8.60000,8.60000,5000
10/17/2008,0000,8.30000,8.30000,8.10000,8.10000,3000
10/20/2008,0000,8.10000,8.10000,8.10000,8.10000,1300
10/23/2008,0000,7.91000,7.91000,7.10000,7.10000,11300
10/24/2008,0000,6.90000,6.90000,6.00000,6.00000,12000
10/27/2008,0000,6.50000,6.50000,6.50000,6.50000,2000
10/29/2008,0000,6.37000,6.41000,5.80000,6.25000,16100
10/30/2008,0000,5.90000,5.90000,5.80000,5.80000,47000
10/31/2008,0000,5.80000,5.80000,5.61000,5.80000,9400
11/03/2008,0000,5.70000,5.70000,5.70000,5.70000,2000
11/04/2008,0000,5.80000,6.00000,5.80000,6.00000,8000
11/05/2008,0000,5.90000,6.10000,5.90000,6.10000,3000
11/06/2008,0000,6.10000,6.20000,6.10000,6.20000,3000
11/07/2008,0000,6.31000,6.46000,6.31000,6.46000,4000
11/10/2008,0000,6.40000,6.63000,6.40000,6.63000,3000
11/11/2008,0000,6.60000,7.70000,6.50000,6.50000,25400
11/12/2008,0000,7.73000,7.73000,6.13000,6.13000,29400
11/13/2008,0000,6.16000,6.57000,6.16000,6.18000,48000
11/18/2008,0000,6.30000,6.45000,6.30000,6.45000,4000
11/19/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
11/20/2008,0000,6.30000,6.40000,6.30000,6.40000,4000
11/25/2008,0000,6.20000,6.42000,6.20000,6.42000,5000
12/02/2008,0000,6.20000,6.23000,6.10000,6.10000,48500
12/08/2008,0000,5.85000,5.85000,5.85000,5.85000,1100
12/25/2008,0000,6.00000,6.00000,6.00000,6.00000,3000
12/30/2008,0000,6.00000,6.00000,6.00000,6.00000,10000
01/06/2009,0000,6.00000,6.00000,6.00000,6.00000,6000
01/09/2009,0000,6.00000,6.00000,6.00000,6.00000,6000
01/16/2009,0000,6.10000,6.10000,6.10000,6.10000,15400
01/20/2009,0000,6.03000,6.03000,6.03000,6.03000,700
02/03/2009,0000,6.05000,6.47000,6.05000,6.25000,12000
02/06/2009,0000,6.10000,6.21000,6.10000,6.21000,5000
02/16/2009,0000,5.80000,5.80000,5.80000,5.80000,100
03/03/2009,0000,5.80000,5.80000,2.10000,4.51000,41000
03/04/2009,0000,5.00000,5.26000,4.51000,4.91000,21000
03/05/2009,0000,4.50000,4.50000,4.20000,4.50000,3000
03/06/2009,0000,4.28000,4.65000,4.28000,4.54000,30000
03/09/2009,0000,4.54000,5.20000,4.54000,5.15000,16000
03/10/2009,0000,4.95000,4.95000,4.70000,4.70000,3400
03/11/2009,0000,4.85000,5.44000,4.85000,5.44000,14000
03/13/2009,0000,5.46000,5.46000,5.00000,5.00000,4100
03/19/2009,0000,5.35000,5.35000,5.26000,5.26000,4000
03/20/2009,0000,5.33000,5.74000,5.33000,5.74000,8000
03/23/2009,0000,4.98000,5.00000,4.98000,5.00000,414000
03/24/2009,0000,4.97000,5.50000,4.97000,5.50000,400100
03/27/2009,0000,5.72000,5.72000,5.72000,5.72000,243000
03/30/2009,0000,4.50000,4.50000,4.50000,4.50000,10700
03/31/2009,0000,4.52000,4.52000,4.52000,4.52000,10700
04/03/2009,0000,6.00000,6.50000,6.00000,6.50000,4000
04/06/2009,0000,5.21000,6.21000,5.21000,6.21000,10000
04/07/2009,0000,6.10000,6.20000,5.89000,6.20000,5100
04/08/2009,0000,6.42000,7.00000,6.30000,7.00000,11100
04/09/2009,0000,6.17000,6.17000,6.17000,6.17000,100
04/13/2009,0000,6.90000,6.90000,6.90000,6.90000,2000
04/15/2009,0000,5.10000,5.10000,5.10000,5.10000,377000
04/17/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
04/20/2009,0000,7.90000,7.90000,7.90000,7.90000,1000
04/21/2009,0000,8.00000,8.10000,8.00000,8.10000,3000
04/22/2009,0000,7.90000,7.90000,7.90000,7.90000,1100
04/24/2009,0000,8.20000,8.52000,8.20000,8.52000,4000
04/27/2009,0000,8.84000,8.84000,8.40000,8.40000,8000
04/28/2009,0000,8.40000,8.40000,8.40000,8.40000,2000
04/29/2009,0000,8.30000,8.30000,8.30000,8.30000,2000
04/30/2009,0000,8.55000,8.55000,8.40000,8.40000,4000
05/04/2009,0000,8.39000,8.39000,8.39000,8.39000,2000
05/06/2009,0000,8.95000,8.95000,8.73000,8.73000,107600
05/07/2009,0000,8.55000,9.00000,8.55000,9.00000,113600
05/15/2009,0000,8.60000,8.70000,8.60000,8.70000,4000
05/18/2009,0000,9.00000,9.00000,9.00000,9.00000,300
05/19/2009,0000,8.55000,8.55000,8.55000,8.55000,2000
05/21/2009,0000,8.00000,8.50000,8.00000,8.00000,50700
05/22/2009,0000,8.30000,8.50000,8.00000,8.00000,59700
05/27/2009,0000,7.80000,8.00000,7.80000,7.80000,5000
06/01/2009,0000,7.70000,7.70000,7.70000,7.70000,2000
06/02/2009,0000,7.50000,7.50000,7.50000,7.50000,2000
06/03/2009,0000,7.60000,7.60000,7.50000,7.50000,3000
06/05/2009,0000,7.89000,7.89000,7.89000,7.89000,1000
06/08/2009,0000,7.98000,7.98000,7.80000,7.80000,4000
06/15/2009,0000,7.60000,7.60000,7.60000,7.60000,1000
06/30/2009,0000,7.60000,7.60000,7.60000,7.60000,2000
07/06/2009,0000,7.70000,7.70000,7.70000,7.70000,1000
07/07/2009,0000,7.70000,7.70000,7.50000,7.60000,4100
07/09/2009,0000,7.70000,7.70000,7.70000,7.70000,2000
07/13/2009,0000,8.00000,8.00000,8.00000,8.00000,1000
07/15/2009,0000,7.60000,7.70000,7.60000,7.60000,4200
07/17/2009,0000,7.60000,7.60000,7.60000,7.60000,2000
07/20/2009,0000,7.70000,7.70000,7.70000,7.70000,2000
07/24/2009,0000,7.60000,7.60000,7.60000,7.60000,2000
07/27/2009,0000,7.70000,8.00000,7.70000,8.00000,4000
07/28/2009,0000,7.80000,7.80000,7.60000,7.60000,4000
07/29/2009,0000,7.75000,8.00000,7.75000,8.00000,4000
07/30/2009,0000,7.80000,7.80000,7.80000,7.80000,2000
08/04/2009,0000,8.00000,8.00000,8.00000,8.00000,2000
08/14/2009,0000,8.20000,8.42000,8.00000,8.42000,5000
08/18/2009,0000,8.63000,8.63000,8.55000,8.55000,4000
08/20/2009,0000,8.70000,8.70000,8.50000,8.50000,8000
08/21/2009,0000,8.80000,8.80000,8.80000,8.80000,2000
08/24/2009,0000,9.00000,9.20000,8.90000,9.00000,8000
08/25/2009,0000,8.85000,8.85000,8.85000,8.85000,1000
08/26/2009,0000,8.85000,8.85000,8.55000,8.55000,4000
08/27/2009,0000,8.17000,8.30000,8.10000,8.30000,6000
08/28/2009,0000,8.00000,8.00000,7.90000,7.90000,4000
09/02/2009,0000,8.20000,8.20000,8.20000,8.20000,2000
09/07/2009,0000,8.42000,8.73000,8.42000,8.73000,6000
09/08/2009,0000,8.55000,9.00000,8.55000,9.00000,10000
09/09/2009,0000,9.25000,9.35000,9.00000,9.00000,16900
09/10/2009,0000,8.90000,9.00000,8.55000,8.90000,10000
09/16/2009,0000,8.70000,8.70000,8.70000,8.70000,2000
10/01/2009,0000,8.40000,8.40000,8.40000,8.40000,1000
10/02/2009,0000,8.40000,8.84000,8.40000,8.73000,14000
10/05/2009,0000,9.05000,10.30000,9.05000,10.20000,40000
10/06/2009,0000,10.31000,11.30000,10.20000,11.00000,34000
10/07/2009,0000,11.30000,11.35000,10.85000,11.30000,32000
10/08/2009,0000,11.45000,11.45000,11.00000,11.30000,24000
10/09/2009,0000,11.45000,11.75000,11.28000,11.60000,24000
10/12/2009,0000,11.52000,11.68000,11.45000,11.50000,20000
10/13/2009,0000,11.57000,11.57000,11.43000,11.45000,16000
10/14/2009,0000,11.57000,11.70000,11.45000,11.70000,14000
10/15/2009,0000,11.10000,11.30000,11.10000,11.30000,4000
10/16/2009,0000,11.30000,11.55000,11.20000,11.35000,22000
10/19/2009,0000,10.90000,11.30000,10.90000,11.30000,34000
10/20/2009,0000,11.30000,11.50000,10.90000,11.30000,40700
10/21/2009,0000,11.55000,11.55000,11.45000,11.45000,4000
10/22/2009,0000,11.75000,11.75000,11.75000,11.75000,1000
10/23/2009,0000,11.20000,11.20000,11.20000,11.20000,2000
10/30/2009,0000,11.57000,12.00000,11.50000,11.50000,10000
11/02/2009,0000,11.00000,11.00000,11.00000,11.00000,1100
11/04/2009,0000,10.80000,11.00000,10.80000,11.00000,2000
11/05/2009,0000,10.80000,11.00000,9.80000,9.80000,26000
11/09/2009,0000,9.80000,9.80000,9.80000,9.80000,900
11/11/2009,0000,10.30000,10.30000,10.30000,10.30000,2000
11/16/2009,0000,10.70000,10.70000,10.70000,10.70000,2000
11/23/2009,0000,10.50000,11.20000,10.20000,11.00000,22100
11/24/2009,0000,11.20000,11.20000,11.00000,11.00000,14200
11/25/2009,0000,11.00000,11.20000,11.00000,11.00000,10000
11/26/2009,0000,10.70000,10.70000,10.40000,10.50000,3200
11/27/2009,0000,11.00000,11.55000,11.00000,11.20000,16000
11/30/2009,0000,11.55000,12.70000,11.55000,12.70000,16000
12/01/2009,0000,11.20000,11.90000,11.20000,11.30000,18100
12/02/2009,0000,11.50000,11.90000,11.50000,11.90000,10000
12/03/2009,0000,12.00000,12.00000,11.70000,11.70000,6000
12/04/2009,0000,12.00000,12.00000,11.70000,11.70000,6000
12/07/2009,0000,11.40000,12.00000,11.40000,12.00000,8000
12/08/2009,0000,11.70000,12.20000,11.70000,12.20000,6000
12/09/2009,0000,11.70000,12.20000,11.70000,12.20000,6000
12/11/2009,0000,12.00000,12.00000,11.80000,11.90000,10000
12/14/2009,0000,11.50000,12.00000,11.50000,12.00000,6000
12/15/2009,0000,11.50000,12.00000,11.50000,12.00000,4000
12/16/2009,0000,12.00000,12.20000,11.60000,11.60000,35000
12/17/2009,0000,11.40000,12.00000,11.40000,11.50000,4000
12/18/2009,0000,11.70000,11.70000,11.40000,11.40000,6000
12/21/2009,0000,11.50000,11.50000,11.00000,11.00000,4000
12/22/2009,0000,11.20000,11.40000,10.70000,11.00000,10000
12/23/2009,0000,11.20000,11.55000,11.20000,11.20000,8000
12/25/2009,0000,11.45000,11.45000,11.00000,11.35000,12000
04/02/2007,0000,15.50000,15.50000,15.50000,15.50000,1400
04/03/2007,0000,16.20000,16.31000,16.00000,16.00000,8000
04/04/2007,0000,15.50000,15.50000,15.50000,15.50000,6000
04/10/2007,0000,15.38000,15.40000,15.30000,15.40000,8000
04/11/2007,0000,15.80000,15.80000,15.00000,15.00000,18500
04/16/2007,0000,15.00000,15.60000,14.70000,15.20000,10000
04/17/2007,0000,14.80000,15.10000,14.80000,15.10000,18400
04/18/2007,0000,14.95000,15.05000,14.95000,15.05000,40000
04/19/2007,0000,14.70000,14.70000,14.70000,14.70000,1000
04/20/2007,0000,14.55000,14.55000,14.55000,14.55000,1000
04/23/2007,0000,15.00000,15.30000,15.00000,15.00000,6000
04/26/2007,0000,15.20000,15.53000,15.00000,15.30000,14000
04/27/2007,0000,14.95000,15.20000,14.30000,14.30000,28500
04/30/2007,0000,14.90000,14.90000,14.50000,14.60000,39000
05/02/2007,0000,16.00000,16.10000,14.70000,14.80000,32000
05/03/2007,0000,15.62000,15.62000,14.80000,15.00000,28000
05/04/2007,0000,15.00000,15.00000,14.90000,14.90000,2000
05/08/2007,0000,15.20000,16.00000,15.00000,15.10000,107900
05/09/2007,0000,15.24000,16.00000,15.24000,16.00000,4000
05/10/2007,0000,16.40000,16.40000,16.10000,16.10000,10000
05/11/2007,0000,16.10000,16.10000,16.00000,16.00000,30000
05/14/2007,0000,16.17000,16.20000,16.00000,16.20000,3000
05/15/2007,0000,16.08000,16.14000,16.08000,16.14000,400000
05/17/2007,0000,16.50000,16.59000,16.50000,16.59000,12000
05/18/2007,0000,16.50000,16.50000,15.90000,16.00000,27200
05/23/2007,0000,16.20000,16.40000,16.20000,16.30000,15000
05/24/2007,0000,15.50000,15.80000,15.50000,15.80000,4000
05/25/2007,0000,15.50000,16.00000,14.90000,14.95000,13000
05/28/2007,0000,15.00000,15.00000,15.00000,15.00000,100
05/30/2007,0000,15.10000,15.60000,15.00000,15.50000,44100
06/01/2007,0000,15.00000,15.84000,15.00000,15.40000,70000
06/04/2007,0000,16.00000,16.00000,15.30000,15.50000,14000
06/05/2007,0000,15.00000,15.30000,15.00000,15.10000,11900
06/06/2007,0000,15.00000,15.10000,15.00000,15.10000,9000
06/07/2007,0000,15.00000,15.00000,15.00000,15.00000,3000
06/08/2007,0000,15.00000,15.10000,14.90000,14.90000,10000
06/11/2007,0000,15.00000,15.00000,15.00000,15.00000,1000
06/12/2007,0000,15.00000,15.10000,15.00000,15.00000,6000
06/13/2007,0000,15.00000,15.00000,15.00000,15.00000,1000
06/14/2007,0000,14.60000,15.10000,14.60000,15.10000,6000
06/15/2007,0000,14.70000,15.00000,14.70000,15.00000,5200
06/20/2007,0000,14.50000,14.70000,14.00000,14.00000,5300
06/22/2007,0000,15.00000,15.10000,14.50000,14.60000,3100
06/25/2007,0000,14.80000,14.80000,14.70000,14.70000,22400
06/27/2007,0000,15.00000,15.00000,14.80000,14.80000,4000
06/29/2007,0000,15.10000,16.00000,15.00000,15.10000,19300
07/02/2007,0000,15.10000,15.10000,15.00000,15.00000,9000
07/04/2007,0000,14.90000,15.00000,14.90000,14.90000,9000
07/09/2007,0000,14.60000,14.60000,14.30000,14.30000,6000
07/10/2007,0000,14.30000,14.60000,13.90000,13.90000,6100
07/11/2007,0000,14.30000,14.30000,14.30000,14.30000,1000
07/12/2007,0000,14.30000,14.30000,13.80000,13.80000,23000
07/13/2007,0000,14.40000,14.40000,14.00000,14.00000,16500
07/16/2007,0000,14.00000,14.20000,14.00000,14.20000,8000
07/17/2007,0000,14.50000,14.50000,14.50000,14.50000,1000
07/18/2007,0000,14.70000,14.70000,14.00000,14.00000,7000
07/19/2007,0000,13.90000,13.90000,13.40000,13.50000,22000
07/20/2007,0000,13.50000,13.60000,13.50000,13.60000,4100
07/24/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
07/27/2007,0000,13.40000,13.40000,13.40000,13.40000,1000
07/30/2007,0000,13.20000,13.20000,13.20000,13.20000,1000
07/31/2007,0000,13.00000,13.50000,13.00000,13.50000,11000
08/06/2007,0000,13.10000,13.10000,13.10000,13.10000,1000
08/08/2007,0000,13.00000,13.12000,13.00000,13.00000,9000
08/09/2007,0000,13.38000,13.38000,13.05000,13.05000,2000
08/10/2007,0000,13.40000,13.85000,13.30000,13.85000,8000
08/13/2007,0000,13.95000,14.20000,13.95000,14.00000,10000
08/14/2007,0000,13.91000,14.00000,13.80000,13.80000,4000
08/16/2007,0000,13.90000,13.90000,12.90000,12.90000,9100
08/17/2007,0000,13.00000,13.00000,12.30000,12.30000,5000
08/21/2007,0000,12.20000,12.20000,12.00000,12.00000,4000
08/23/2007,0000,11.70000,12.10000,11.70000,11.70000,4000
08/24/2007,0000,12.00000,12.30000,11.80000,11.80000,32000
08/27/2007,0000,12.40000,12.68000,12.40000,12.68000,8000
08/29/2007,0000,12.41000,12.41000,12.41000,12.41000,1000
08/30/2007,0000,12.40000,13.10000,12.40000,13.00000,64000
08/31/2007,0000,12.60000,12.60000,12.60000,12.60000,3000
09/03/2007,0000,13.00000,13.00000,13.00000,13.00000,2000
09/05/2007,0000,12.30000,12.60000,12.30000,12.60000,17000
09/06/2007,0000,12.20000,12.20000,12.20000,12.20000,1000
09/07/2007,0000,12.30000,12.50000,12.30000,12.50000,11000
09/10/2007,0000,12.30000,12.40000,12.30000,12.40000,4000
09/12/2007,0000,12.80000,12.80000,12.80000,12.80000,5000
09/14/2007,0000,12.10000,12.30000,12.10000,12.30000,4000
09/17/2007,0000,12.63000,12.70000,12.30000,12.70000,11000
09/19/2007,0000,12.00000,12.79000,12.00000,12.30000,19000
09/20/2007,0000,12.40000,12.40000,11.85000,11.85000,6200
09/21/2007,0000,12.00000,12.00000,12.00000,12.00000,2000
09/26/2007,0000,12.31000,13.00000,12.30000,12.30000,7000
10/01/2007,0000,12.10000,12.10000,12.10000,12.10000,5000
10/03/2007,0000,12.00000,12.00000,11.85000,11.85000,1100
10/04/2007,0000,14.00000,14.05000,12.50000,12.50000,22000
10/05/2007,0000,15.06000,15.06000,15.00000,15.00000,54000
10/08/2007,0000,12.57000,12.63000,12.57000,12.63000,4000
10/11/2007,0000,12.63000,12.63000,12.63000,12.63000,1000
10/15/2007,0000,12.63000,12.63000,12.36000,12.36000,2000
10/26/2007,0000,12.60000,12.60000,12.50000,12.60000,4000
10/29/2007,0000,12.05000,12.05000,12.05000,12.05000,1000
11/02/2007,0000,12.00000,12.00000,12.00000,12.00000,1000
11/07/2007,0000,11.95000,12.30000,11.95000,12.30000,3000
11/08/2007,0000,11.95000,11.95000,11.95000,11.95000,2000
11/12/2007,0000,11.70000,11.70000,11.70000,11.70000,1000
11/22/2007,0000,11.90000,11.90000,11.80000,11.80000,6000
11/23/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
11/26/2007,0000,11.65000,11.65000,11.00000,11.00000,1600
11/27/2007,0000,11.50000,11.50000,11.35000,11.35000,12000
11/29/2007,0000,11.00000,11.35000,11.00000,11.00000,9000
12/04/2007,0000,10.00000,11.40000,10.00000,10.20000,35700
12/05/2007,0000,10.60000,10.60000,10.60000,10.60000,5000
12/07/2007,0000,10.80000,10.80000,10.50000,10.80000,42000
12/13/2007,0000,10.40000,10.40000,10.40000,10.40000,2500
12/14/2007,0000,10.00000,10.10000,10.00000,10.00000,9000
12/18/2007,0000,10.50000,10.50000,10.50000,10.50000,10000
12/19/2007,0000,10.50000,10.50000,10.50000,10.50000,10000
12/20/2007,0000,10.50000,10.84000,10.50000,10.84000,14000
12/21/2007,0000,10.50000,11.10000,10.00000,11.10000,34700
12/25/2007,0000,11.16000,11.80000,11.16000,11.80000,18000
12/26/2007,0000,11.00000,11.10000,10.00000,11.00000,21800
12/27/2007,0000,11.20000,11.20000,11.00000,11.20000,80000
12/28/2007,0000,11.00000,11.05000,11.00000,11.05000,10000
12/31/2007,0000,11.20000,11.30000,11.20000,11.30000,3000
01/02/2008,0000,12.00000,12.10000,11.50000,12.10000,72400
01/03/2008,0000,11.85000,12.40000,11.70000,12.36000,64000
01/04/2008,0000,12.00000,12.30000,11.00000,12.20000,48200
01/07/2008,0000,11.80000,12.15000,11.80000,12.05000,13000
01/08/2008,0000,12.15000,12.60000,12.15000,12.55000,53000
01/09/2008,0000,12.40000,12.60000,12.00000,12.40000,7000
01/14/2008,0000,12.00000,12.10000,12.00000,12.10000,16000
01/15/2008,0000,12.00000,12.50000,12.00000,12.50000,8000
01/16/2008,0000,12.00000,12.10000,11.55000,12.10000,9000
01/17/2008,0000,12.00000,12.85000,12.00000,12.85000,93000
01/18/2008,0000,12.40000,12.85000,12.00000,12.00000,33000
01/21/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
01/22/2008,0000,11.68000,12.10000,11.68000,12.10000,5200
01/23/2008,0000,11.80000,11.80000,10.80000,10.80000,8000
01/24/2008,0000,11.20000,11.30000,10.50000,10.54000,1126600
01/31/2008,0000,10.70000,12.50000,10.70000,12.45000,57000
02/01/2008,0000,12.44000,12.44000,12.40000,12.40000,400000
02/12/2008,0000,10.60000,10.60000,10.60000,10.60000,1000
02/18/2008,0000,10.00000,10.90000,10.00000,10.90000,2500
02/21/2008,0000,10.44000,10.44000,10.44000,10.44000,2000
02/22/2008,0000,10.44000,10.44000,10.44000,10.44000,1000
02/26/2008,0000,10.23000,10.23000,10.05000,10.05000,1100
02/29/2008,0000,10.00000,10.00000,10.00000,10.00000,8000
03/04/2008,0000,9.77000,9.77000,9.77000,9.77000,1000
03/05/2008,0000,9.50000,9.50000,9.50000,9.50000,100
03/06/2008,0000,9.50000,9.50000,9.30000,9.40000,7000
03/07/2008,0000,9.50000,9.50000,9.50000,9.50000,2000
03/10/2008,0000,9.60000,9.60000,9.50000,9.50000,10000
03/12/2008,0000,9.52000,9.60000,9.46000,9.60000,16000
03/13/2008,0000,9.10000,9.50000,9.10000,9.43000,14000
03/14/2008,0000,10.00000,10.00000,9.00000,9.00000,100400
03/18/2008,0000,9.00000,9.34000,8.90000,8.90000,11000
03/19/2008,0000,8.90000,9.00000,8.90000,8.90000,10000
03/20/2008,0000,8.90000,9.50000,8.90000,9.50000,5100
03/21/2008,0000,9.10000,9.40000,9.10000,9.40000,21400
03/25/2008,0000,9.70000,9.83000,9.70000,9.83000,3000
03/26/2008,0000,9.70000,11.07000,9.70000,11.07000,48000
03/27/2008,0000,10.20000,10.30000,10.20000,10.30000,1400
03/28/2008,0000,9.77000,9.77000,9.15000,9.29000,6000
03/31/2008,0000,9.80000,10.64000,9.80000,10.64000,9000
04/01/2008,0000,10.00000,10.64000,9.77000,10.64000,15000
04/02/2008,0000,10.30000,11.18000,10.30000,11.18000,28000
04/03/2008,0000,11.25000,11.40000,11.00000,11.40000,25000
04/07/2008,0000,11.00000,11.70000,10.70000,11.70000,59000
04/11/2008,0000,11.00000,11.70000,11.00000,11.70000,56000
04/14/2008,0000,11.70000,11.80000,11.60000,11.70000,22000
04/15/2008,0000,11.20000,11.70000,11.20000,11.70000,46100
04/16/2008,0000,11.60000,11.90000,11.60000,11.82000,9000
04/17/2008,0000,11.80000,12.00000,11.70000,12.00000,47000
04/18/2008,0000,12.00000,12.00000,11.80000,11.90000,11000
04/21/2008,0000,11.80000,12.30000,11.80000,12.30000,52000
04/22/2008,0000,11.60000,12.40000,11.60000,12.40000,43000
04/23/2008,0000,12.30000,12.60000,12.20000,12.20000,22000
04/24/2008,0000,12.10000,12.60000,12.10000,12.60000,47000
04/28/2008,0000,12.60000,12.70000,12.50000,12.70000,633000
05/05/2008,0000,12.00000,12.10000,12.00000,12.00000,8000
05/06/2008,0000,11.63000,11.70000,11.60000,11.70000,6200
05/07/2008,0000,12.55000,12.60000,12.00000,12.00000,601000
05/08/2008,0000,12.00000,12.00000,11.70000,12.00000,7000
05/13/2008,0000,11.60000,11.60000,11.45000,11.45000,2000
05/15/2008,0000,11.70000,11.88000,11.50000,11.70000,14000
05/16/2008,0000,11.20000,11.70000,11.20000,11.70000,2000
05/21/2008,0000,11.70000,12.10000,11.70000,11.90000,51100
05/22/2008,0000,12.10000,12.10000,12.00000,12.00000,7300
05/23/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
05/27/2008,0000,12.00000,12.20000,12.00000,12.20000,26000
05/28/2008,0000,12.20000,12.50000,12.20000,12.50000,2000
05/29/2008,0000,11.90000,11.90000,11.90000,11.90000,1000
06/04/2008,0000,12.68000,12.68000,12.00000,12.00000,3000
06/05/2008,0000,12.68000,12.75000,12.68000,12.75000,3000
06/10/2008,0000,12.75000,12.90000,12.40000,12.60000,13000
06/11/2008,0000,12.30000,12.30000,12.30000,12.30000,1000
06/12/2008,0000,12.30000,12.30000,12.00000,12.00000,6000
06/19/2008,0000,11.82000,11.82000,11.82000,11.82000,1000
06/24/2008,0000,11.80000,11.80000,11.50000,11.50000,22000
06/25/2008,0000,11.80000,11.80000,11.50000,11.50000,16000
06/26/2008,0000,11.50000,11.70000,11.50000,11.50000,36000
06/27/2008,0000,11.50000,11.80000,11.50000,11.80000,4000
07/01/2008,0000,11.20000,11.20000,11.20000,11.20000,2000
07/08/2008,0000,11.00000,11.00000,11.00000,11.00000,2000
07/11/2008,0000,11.30000,11.35000,11.30000,11.35000,12000
07/16/2008,0000,10.70000,10.70000,10.00000,10.00000,2500
07/21/2008,0000,10.00000,10.00000,10.00000,10.00000,100
07/24/2008,0000,10.30000,10.30000,10.30000,10.30000,1000
07/29/2008,0000,10.30000,10.30000,10.30000,10.30000,1000
07/30/2008,0000,10.30000,10.30000,10.30000,10.30000,1000
07/31/2008,0000,10.50000,10.75000,10.50000,10.50000,13100
08/01/2008,0000,10.70000,10.70000,10.55000,10.55000,7000
08/04/2008,0000,10.00000,10.04000,10.00000,10.04000,839100
08/05/2008,0000,10.50000,10.60000,10.50000,10.60000,2000
08/12/2008,0000,10.00000,10.04000,10.00000,10.04000,839100
08/19/2008,0000,10.00000,10.00000,10.00000,10.00000,100
08/22/2008,0000,9.90000,9.90000,9.30000,9.30000,4000
08/26/2008,0000,9.31000,9.31000,9.00000,9.00000,2000
08/29/2008,0000,9.40000,9.40000,9.40000,9.40000,2000
09/01/2008,0000,9.40000,9.40000,9.05000,9.10000,17000
09/10/2008,0000,8.90000,9.00000,8.90000,9.00000,2000
09/16/2008,0000,8.50000,8.50000,8.50000,8.50000,20000
10/03/2008,0000,9.00000,9.00000,9.00000,9.00000,3000
10/16/2008,0000,8.60000,8.60000,8.60000,8.60000,5000
10/17/2008,0000,8.30000,8.30000,8.10000,8.10000,3000
10/20/2008,0000,8.10000,8.10000,8.10000,8.10000,1300
10/23/2008,0000,7.91000,7.91000,7.10000,7.10000,11300
10/24/2008,0000,6.90000,6.90000,6.00000,6.00000,12000
10/27/2008,0000,6.50000,6.50000,6.50000,6.50000,2000
10/29/2008,0000,6.37000,6.41000,5.80000,6.25000,16100
10/30/2008,0000,5.90000,5.90000,5.80000,5.80000,47000
10/31/2008,0000,5.80000,5.80000,5.61000,5.80000,9400
11/03/2008,0000,5.70000,5.70000,5.70000,5.70000,2000
11/04/2008,0000,5.80000,6.00000,5.80000,6.00000,8000
11/05/2008,0000,5.90000,6.10000,5.90000,6.10000,3000
11/06/2008,0000,6.10000,6.20000,6.10000,6.20000,3000
11/07/2008,0000,6.31000,6.46000,6.31000,6.46000,4000
11/10/2008,0000,6.40000,6.63000,6.40000,6.63000,3000
11/11/2008,0000,6.60000,7.70000,6.50000,6.50000,25400
11/12/2008,0000,7.73000,7.73000,6.13000,6.13000,29400
11/13/2008,0000,6.16000,6.57000,6.16000,6.18000,48000
11/18/2008,0000,6.30000,6.45000,6.30000,6.45000,4000
11/19/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
11/20/2008,0000,6.30000,6.40000,6.30000,6.40000,4000
11/25/2008,0000,6.20000,6.42000,6.20000,6.42000,5000
12/02/2008,0000,6.20000,6.23000,6.10000,6.10000,48500
12/08/2008,0000,5.85000,5.85000,5.85000,5.85000,1100
12/25/2008,0000,6.00000,6.00000,6.00000,6.00000,3000
12/30/2008,0000,6.00000,6.00000,6.00000,6.00000,10000
01/06/2009,0000,6.00000,6.00000,6.00000,6.00000,6000
01/09/2009,0000,6.00000,6.00000,6.00000,6.00000,6000
01/16/2009,0000,6.10000,6.10000,6.10000,6.10000,15400
01/20/2009,0000,6.03000,6.03000,6.03000,6.03000,700
02/03/2009,0000,6.05000,6.47000,6.05000,6.25000,12000
02/06/2009,0000,6.10000,6.21000,6.10000,6.21000,5000
02/16/2009,0000,5.80000,5.80000,5.80000,5.80000,100
03/03/2009,0000,5.80000,5.80000,2.10000,4.51000,41000
03/04/2009,0000,5.00000,5.26000,4.51000,4.91000,21000
03/05/2009,0000,4.50000,4.50000,4.20000,4.50000,3000
03/06/2009,0000,4.28000,4.65000,4.28000,4.54000,30000
03/09/2009,0000,4.54000,5.20000,4.54000,5.15000,16000
03/10/2009,0000,4.95000,4.95000,4.70000,4.70000,3400
03/11/2009,0000,4.85000,5.44000,4.85000,5.44000,14000
03/13/2009,0000,5.46000,5.46000,5.00000,5.00000,4100
03/19/2009,0000,5.35000,5.35000,5.26000,5.26000,4000
03/20/2009,0000,5.33000,5.74000,5.33000,5.74000,8000
03/23/2009,0000,4.98000,5.00000,4.98000,5.00000,414000
03/24/2009,0000,4.97000,5.50000,4.97000,5.50000,400100
03/27/2009,0000,5.72000,5.72000,5.72000,5.72000,243000
03/30/2009,0000,4.50000,4.50000,4.50000,4.50000,10700
03/31/2009,0000,4.52000,4.52000,4.52000,4.52000,10700
04/03/2009,0000,6.00000,6.50000,6.00000,6.50000,4000
04/06/2009,0000,5.21000,6.21000,5.21000,6.21000,10000
04/07/2009,0000,6.10000,6.20000,5.89000,6.20000,5100
04/08/2009,0000,6.42000,7.00000,6.30000,7.00000,11100
04/09/2009,0000,6.17000,6.17000,6.17000,6.17000,100
04/13/2009,0000,6.90000,6.90000,6.90000,6.90000,2000
04/15/2009,0000,5.10000,5.10000,5.10000,5.10000,377000
04/17/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
04/20/2009,0000,7.90000,7.90000,7.90000,7.90000,1000
04/21/2009,0000,8.00000,8.10000,8.00000,8.10000,3000
04/22/2009,0000,7.90000,7.90000,7.90000,7.90000,1100
04/24/2009,0000,8.20000,8.52000,8.20000,8.52000,4000
04/27/2009,0000,8.84000,8.84000,8.40000,8.40000,8000
04/28/2009,0000,8.40000,8.40000,8.40000,8.40000,2000
04/29/2009,0000,8.30000,8.30000,8.30000,8.30000,2000
04/30/2009,0000,8.55000,8.55000,8.40000,8.40000,4000
05/04/2009,0000,8.39000,8.39000,8.39000,8.39000,2000
05/06/2009,0000,8.95000,8.95000,8.73000,8.73000,107600
05/07/2009,0000,8.55000,9.00000,8.55000,9.00000,113600
05/15/2009,0000,8.60000,8.70000,8.60000,8.70000,4000
05/18/2009,0000,9.00000,9.00000,9.00000,9.00000,300
05/19/2009,0000,8.55000,8.55000,8.55000,8.55000,2000
05/21/2009,0000,8.00000,8.50000,8.00000,8.00000,50700
05/22/2009,0000,8.30000,8.50000,8.00000,8.00000,59700
05/27/2009,0000,7.80000,8.00000,7.80000,7.80000,5000
06/01/2009,0000,7.70000,7.70000,7.70000,7.70000,2000
06/02/2009,0000,7.50000,7.50000,7.50000,7.50000,2000
06/03/2009,0000,7.60000,7.60000,7.50000,7.50000,3000
06/05/2009,0000,7.89000,7.89000,7.89000,7.89000,1000
06/08/2009,0000,7.98000,7.98000,7.80000,7.80000,4000
06/15/2009,0000,7.60000,7.60000,7.60000,7.60000,1000
06/30/2009,0000,7.60000,7.60000,7.60000,7.60000,2000
07/06/2009,0000,7.70000,7.70000,7.70000,7.70000,1000
07/07/2009,0000,7.70000,7.70000,7.50000,7.60000,4100
07/09/2009,0000,7.70000,7.70000,7.70000,7.70000,2000
07/13/2009,0000,8.00000,8.00000,8.00000,8.00000,1000
07/15/2009,0000,7.60000,7.70000,7.60000,7.60000,4200
07/17/2009,0000,7.60000,7.60000,7.60000,7.60000,2000
07/20/2009,0000,7.70000,7.70000,7.70000,7.70000,2000
07/24/2009,0000,7.60000,7.60000,7.60000,7.60000,2000
07/27/2009,0000,7.70000,8.00000,7.70000,8.00000,4000
07/28/2009,0000,7.80000,7.80000,7.60000,7.60000,4000
07/29/2009,0000,7.75000,8.00000,7.75000,8.00000,4000
07/30/2009,0000,7.80000,7.80000,7.80000,7.80000,2000
08/04/2009,0000,8.00000,8.00000,8.00000,8.00000,2000
08/14/2009,0000,8.20000,8.42000,8.00000,8.42000,5000
08/18/2009,0000,8.63000,8.63000,8.55000,8.55000,4000
08/20/2009,0000,8.70000,8.70000,8.50000,8.50000,8000
08/21/2009,0000,8.80000,8.80000,8.80000,8.80000,2000
08/24/2009,0000,9.00000,9.20000,8.90000,9.00000,8000
08/25/2009,0000,8.85000,8.85000,8.85000,8.85000,1000
08/26/2009,0000,8.85000,8.85000,8.55000,8.55000,4000
08/27/2009,0000,8.17000,8.30000,8.10000,8.30000,6000
08/28/2009,0000,8.00000,8.00000,7.90000,7.90000,4000
09/02/2009,0000,8.20000,8.20000,8.20000,8.20000,2000
09/07/2009,0000,8.42000,8.73000,8.42000,8.73000,6000
09/08/2009,0000,8.55000,9.00000,8.55000,9.00000,10000
09/09/2009,0000,9.25000,9.35000,9.00000,9.00000,16900
09/10/2009,0000,8.90000,9.00000,8.55000,8.90000,10000
09/16/2009,0000,8.70000,8.70000,8.70000,8.70000,2000
10/01/2009,0000,8.40000,8.40000,8.40000,8.40000,1000
10/02/2009,0000,8.40000,8.84000,8.40000,8.73000,14000
10/05/2009,0000,9.05000,10.30000,9.05000,10.20000,40000
10/06/2009,0000,10.31000,11.30000,10.20000,11.00000,34000
10/07/2009,0000,11.30000,11.35000,10.85000,11.30000,32000
10/08/2009,0000,11.45000,11.45000,11.00000,11.30000,24000
10/09/2009,0000,11.45000,11.75000,11.28000,11.60000,24000
10/12/2009,0000,11.52000,11.68000,11.45000,11.50000,20000
10/13/2009,0000,11.57000,11.57000,11.43000,11.45000,16000
10/14/2009,0000,11.57000,11.70000,11.45000,11.70000,14000
10/15/2009,0000,11.10000,11.30000,11.10000,11.30000,4000
10/16/2009,0000,11.30000,11.55000,11.20000,11.35000,22000
10/19/2009,0000,10.90000,11.30000,10.90000,11.30000,34000
10/20/2009,0000,11.30000,11.50000,10.90000,11.30000,40700
10/21/2009,0000,11.55000,11.55000,11.45000,11.45000,4000
10/22/2009,0000,11.75000,11.75000,11.75000,11.75000,1000
10/23/2009,0000,11.20000,11.20000,11.20000,11.20000,2000
10/30/2009,0000,11.57000,12.00000,11.50000,11.50000,10000
11/02/2009,0000,11.00000,11.00000,11.00000,11.00000,1100
11/04/2009,0000,10.80000,11.00000,10.80000,11.00000,2000
11/05/2009,0000,10.80000,11.00000,9.80000,9.80000,26000
11/09/2009,0000,9.80000,9.80000,9.80000,9.80000,900
11/11/2009,0000,10.30000,10.30000,10.30000,10.30000,2000
11/16/2009,0000,10.70000,10.70000,10.70000,10.70000,2000
11/23/2009,0000,10.50000,11.20000,10.20000,11.00000,22100
11/24/2009,0000,11.20000,11.20000,11.00000,11.00000,14200
11/25/2009,0000,11.00000,11.20000,11.00000,11.00000,10000
11/26/2009,0000,10.70000,10.70000,10.40000,10.50000,3200
11/27/2009,0000,11.00000,11.55000,11.00000,11.20000,16000
11/30/2009,0000,11.55000,12.70000,11.55000,12.70000,16000
12/01/2009,0000,11.20000,11.90000,11.20000,11.30000,18100
12/02/2009,0000,11.50000,11.90000,11.50000,11.90000,10000
12/03/2009,0000,12.00000,12.00000,11.70000,11.70000,6000
12/04/2009,0000,12.00000,12.00000,11.70000,11.70000,6000
12/07/2009,0000,11.40000,12.00000,11.40000,12.00000,8000
12/08/2009,0000,11.70000,12.20000,11.70000,12.20000,6000
12/09/2009,0000,11.70000,12.20000,11.70000,12.20000,6000
12/11/2009,0000,12.00000,12.00000,11.80000,11.90000,10000
12/14/2009,0000,11.50000,12.00000,11.50000,12.00000,6000
12/15/2009,0000,11.50000,12.00000,11.50000,12.00000,4000
12/16/2009,0000,12.00000,12.20000,11.60000,11.60000,35000
12/17/2009,0000,11.40000,12.00000,11.40000,11.50000,4000
12/18/2009,0000,11.70000,11.70000,11.40000,11.40000,6000
12/21/2009,0000,11.50000,11.50000,11.00000,11.00000,4000
12/22/2009,0000,11.20000,11.40000,10.70000,11.00000,10000
12/23/2009,0000,11.20000,11.55000,11.20000,11.20000,8000
12/25/2009,0000,11.45000,11.45000,11.00000,11.35000,12000
12/25/2009,0000,11.45000,11.45000,11.00000,11.35000,12000
12/28/2009,0000,10.80000,11.35000,10.80000,11.20000,22000
12/29/2009,1036,11.40000,11.40000,11.00000,11.20000,8000
