DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
06/27/2008,0000,16.10000,17.90000,16.00000,17.00000,2285000
06/30/2008,0000,16.70000,17.00000,16.25000,16.50000,873000
07/01/2008,0000,16.30000,16.70000,16.00000,16.00000,492000
07/02/2008,0000,16.10000,16.80000,15.50000,16.25000,404000
07/03/2008,0000,15.90000,16.50000,15.60000,15.90000,377000
07/04/2008,0000,16.00000,16.50000,15.90000,16.00000,883000
07/07/2008,0000,16.20000,16.50000,16.00000,16.50000,467000
07/08/2008,0000,16.50000,17.60000,16.50000,16.50000,357000
07/09/2008,0000,16.50000,16.70000,16.00000,16.70000,409000
07/10/2008,0000,16.00000,16.50000,16.00000,16.50000,89000
07/11/2008,0000,16.45000,17.00000,16.00000,17.00000,678000
07/14/2008,0000,16.15000,16.60000,16.05000,16.50000,17000
07/15/2008,0000,16.05000,16.05000,15.90000,16.00000,93000
07/16/2008,0000,15.90000,15.90000,15.50000,15.90000,23000
07/17/2008,0000,15.90000,15.90000,15.40000,15.90000,76000
07/18/2008,0000,16.00000,16.00000,15.00000,15.80000,44000
07/21/2008,0000,15.30000,15.65000,15.10000,15.65000,43000
07/22/2008,0000,15.25000,15.50000,15.00000,15.00000,51000
07/23/2008,0000,15.10000,15.50000,15.00000,15.30000,71000
07/24/2008,0000,15.30000,15.90000,15.00000,15.90000,86000
07/25/2008,0000,15.30000,16.00000,15.30000,15.90000,207000
07/29/2008,0000,15.90000,15.90000,15.30000,15.90000,174000
07/30/2008,0000,15.45000,17.00000,15.35000,17.00000,256000
07/31/2008,0000,15.75000,15.85000,15.35000,15.45000,155000
08/01/2008,0000,15.25000,15.45000,14.80000,15.40000,310000
08/04/2008,0000,15.10000,15.10000,15.00000,15.05000,25000
08/05/2008,0000,14.80000,15.00000,14.65000,14.65000,309000
08/06/2008,0000,14.65000,14.85000,14.60000,14.80000,30000
08/07/2008,0000,14.80000,14.80000,14.80000,14.80000,7000
08/08/2008,0000,14.60000,15.00000,14.55000,15.00000,29000
08/11/2008,0000,15.30000,15.30000,14.00000,14.90000,20000
08/12/2008,0000,15.00000,15.00000,14.75000,14.75000,120000
08/13/2008,0000,14.75000,14.95000,14.60000,14.95000,35000
08/14/2008,0000,14.95000,14.95000,14.60000,14.85000,36000
08/15/2008,0000,14.70000,14.70000,14.30000,14.70000,25000
08/18/2008,0000,14.80000,14.80000,14.25000,14.25000,17000
08/19/2008,0000,14.25000,14.35000,14.25000,14.30000,121000
08/20/2008,0000,14.20000,14.25000,13.85000,14.25000,67000
08/21/2008,0000,14.25000,14.25000,14.10000,14.10000,58000
08/22/2008,0000,13.30000,13.95000,13.15000,13.95000,629000
08/25/2008,0000,13.65000,13.65000,13.00000,13.00000,112000
08/26/2008,0000,12.50000,13.25000,12.50000,12.85000,694000
08/27/2008,0000,13.05000,13.10000,12.90000,12.90000,265000
08/28/2008,0000,13.20000,13.20000,12.90000,13.15000,11000
08/29/2008,0000,13.15000,13.15000,13.00000,13.00000,4000
09/01/2008,0000,12.75000,12.85000,12.75000,12.80000,281000
09/02/2008,0000,12.50000,13.30000,12.50000,12.50000,8000
09/03/2008,0000,11.80000,12.80000,11.80000,12.80000,117000
09/04/2008,0000,12.10000,12.80000,12.00000,12.80000,327000
09/05/2008,0000,11.95000,12.15000,11.95000,12.00000,626000
09/08/2008,0000,12.10000,12.50000,11.90000,12.10000,382000
09/09/2008,0000,11.60000,12.00000,11.40000,11.40000,307000
09/10/2008,0000,11.90000,11.95000,10.65000,11.30000,207000
09/11/2008,0000,11.30000,11.30000,10.80000,10.95000,301000
09/12/2008,0000,10.95000,10.95000,10.95000,10.95000,2000
09/15/2008,0000,10.60000,10.60000,10.20000,10.25000,76000
09/16/2008,0000,9.54000,9.90000,9.54000,9.54000,220000
09/17/2008,0000,9.05000,9.05000,8.88000,8.88000,399000
09/18/2008,0000,8.26000,8.26000,8.26000,8.26000,5000
09/19/2008,0000,7.80000,8.83000,7.69000,8.83000,457000
09/22/2008,0000,9.39000,9.44000,9.39000,9.44000,91000
09/23/2008,0000,9.79000,10.10000,9.44000,10.10000,372000
09/24/2008,0000,10.10000,10.80000,10.10000,10.80000,17000
09/25/2008,0000,11.55000,11.55000,11.55000,11.55000,4000
09/26/2008,0000,12.35000,12.35000,11.90000,12.35000,312000
09/30/2008,0000,11.50000,12.35000,11.50000,12.35000,92000
10/01/2008,0000,12.80000,13.20000,11.60000,13.20000,99000
10/02/2008,0000,13.20000,14.05000,13.00000,14.00000,237000
10/03/2008,0000,13.20000,13.90000,13.05000,13.90000,45000
10/06/2008,0000,13.75000,13.95000,12.95000,13.95000,25000
10/07/2008,0000,13.10000,14.30000,13.05000,14.30000,288000
10/08/2008,0000,13.30000,13.85000,13.30000,13.85000,35000
10/09/2008,0000,13.15000,14.20000,12.90000,14.20000,137000
10/13/2008,0000,13.85000,14.50000,13.75000,14.00000,333000
10/14/2008,0000,14.00000,14.05000,13.60000,14.00000,244000
10/15/2008,0000,13.80000,14.95000,13.70000,13.95000,390000
10/16/2008,0000,14.45000,14.45000,13.50000,13.50000,524000
10/17/2008,0000,13.05000,13.40000,13.05000,13.05000,228000
10/20/2008,0000,12.60000,12.60000,12.60000,12.60000,63000
10/21/2008,0000,12.20000,12.20000,12.20000,12.20000,6000
10/22/2008,0000,11.80000,11.80000,11.80000,11.80000,5000
10/23/2008,0000,11.40000,11.40000,11.40000,11.40000,21000
10/27/2008,0000,10.65000,11.40000,10.65000,11.40000,7000
10/28/2008,0000,10.65000,11.30000,10.65000,11.30000,7000
10/29/2008,0000,11.30000,11.80000,11.30000,11.80000,4000
10/30/2008,0000,12.25000,12.50000,12.25000,12.50000,6000
10/31/2008,0000,12.50000,12.50000,12.50000,12.50000,1000
11/03/2008,0000,13.00000,13.00000,13.00000,13.00000,2000
11/04/2008,0000,12.15000,12.15000,12.10000,12.10000,4000
11/05/2008,0000,11.35000,12.40000,11.30000,12.40000,4000
11/06/2008,0000,12.50000,12.60000,11.55000,11.55000,5000
11/07/2008,0000,12.00000,12.00000,12.00000,12.00000,5000
11/10/2008,0000,11.20000,11.20000,11.20000,11.20000,3000
11/11/2008,0000,11.40000,11.40000,11.40000,11.40000,2000
11/12/2008,0000,11.80000,11.80000,11.60000,11.60000,2000
11/13/2008,0000,11.80000,11.80000,11.80000,11.80000,1000
11/14/2008,0000,11.00000,12.10000,11.00000,11.90000,11000
11/17/2008,0000,11.10000,11.60000,11.10000,11.60000,19000
11/18/2008,0000,11.60000,11.60000,11.60000,11.60000,4000
11/19/2008,0000,11.00000,11.50000,11.00000,11.50000,5000
11/21/2008,0000,10.80000,11.30000,10.80000,11.30000,3000
11/24/2008,0000,11.30000,11.95000,11.30000,11.50000,22000
11/25/2008,0000,11.95000,12.30000,11.95000,12.15000,31000
11/26/2008,0000,11.50000,11.50000,11.40000,11.40000,6000
11/27/2008,0000,12.10000,12.10000,12.10000,12.10000,1000
11/28/2008,0000,12.10000,12.10000,11.40000,11.40000,52000
12/01/2008,0000,10.80000,10.80000,10.80000,10.80000,1000
12/02/2008,0000,11.55000,11.55000,11.55000,11.55000,1000
12/03/2008,0000,12.10000,12.10000,11.80000,11.80000,4000
12/04/2008,0000,11.00000,11.80000,11.00000,11.80000,2000
12/09/2008,0000,11.20000,11.90000,11.00000,11.90000,7000
12/11/2008,0000,11.10000,11.45000,11.10000,11.10000,7000
12/12/2008,0000,10.40000,10.40000,10.35000,10.35000,5000
12/16/2008,0000,9.63000,10.60000,9.63000,10.60000,4000
12/17/2008,0000,9.88000,10.30000,9.88000,10.10000,24000
12/18/2008,0000,9.50000,9.55000,9.50000,9.51000,17000
12/19/2008,0000,8.95000,9.00000,8.90000,9.00000,15000
12/23/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
12/24/2008,0000,9.20000,9.20000,9.20000,9.20000,2000
12/25/2008,0000,9.73000,9.84000,9.73000,9.84000,6000
12/26/2008,0000,10.25000,10.25000,10.00000,10.00000,26000
12/29/2008,0000,10.45000,10.45000,10.45000,10.45000,1000
12/30/2008,0000,10.45000,10.45000,10.45000,10.45000,1000
12/31/2008,0000,9.72000,9.72000,9.72000,9.72000,1000
01/05/2009,0000,10.00000,10.00000,10.00000,10.00000,1000
01/07/2009,0000,9.40000,9.89000,9.30000,9.89000,33000
01/08/2009,0000,9.69000,9.69000,9.20000,9.20000,6000
01/09/2009,0000,9.60000,9.60000,9.60000,9.60000,13000
01/12/2009,0000,8.32000,8.35000,8.31000,8.31000,30000
01/13/2009,0000,7.73000,8.14000,7.73000,8.14000,11000
01/14/2009,0000,7.60000,8.70000,7.60000,8.70000,280000
01/15/2009,0000,8.60000,8.60000,8.10000,8.15000,36000
01/16/2009,0000,8.20000,8.34000,8.15000,8.34000,28000
01/19/2009,0000,8.34000,8.34000,8.34000,8.34000,3000
01/21/2009,0000,8.30000,8.55000,8.30000,8.55000,45000
02/02/2009,0000,8.55000,8.55000,8.55000,8.55000,30000
02/03/2009,0000,8.89000,8.89000,8.45000,8.50000,15000
02/04/2009,0000,8.75000,8.75000,8.75000,8.75000,2000
02/05/2009,0000,8.70000,8.85000,8.36000,8.40000,277000
02/06/2009,0000,8.80000,8.80000,8.80000,8.80000,171000
02/09/2009,0000,8.80000,8.80000,8.80000,8.80000,106000
02/10/2009,0000,9.10000,9.10000,8.20000,8.90000,180000
02/11/2009,0000,8.90000,8.90000,8.28000,8.89000,141000
02/12/2009,0000,9.00000,9.00000,9.00000,9.00000,185000
02/13/2009,0000,8.37000,8.95000,8.37000,8.95000,344000
02/16/2009,0000,8.95000,8.95000,8.80000,8.80000,51000
02/18/2009,0000,9.00000,9.00000,9.00000,9.00000,87000
02/23/2009,0000,8.95000,8.95000,8.95000,8.95000,1000
02/24/2009,0000,8.46000,8.46000,8.46000,8.46000,1000
02/25/2009,0000,8.97000,8.97000,8.46000,8.50000,101000
02/26/2009,0000,8.50000,8.59000,7.91000,8.59000,34000
02/27/2009,0000,8.20000,8.56000,8.20000,8.25000,4000
03/02/2009,0000,7.92000,8.54000,7.92000,8.54000,3000
03/04/2009,0000,8.35000,8.35000,8.35000,8.35000,5000
03/05/2009,0000,8.49000,8.49000,8.00000,8.32000,44000
03/06/2009,0000,8.32000,8.32000,8.32000,8.32000,6000
03/09/2009,0000,8.30000,8.30000,8.20000,8.20000,10000
03/11/2009,0000,8.30000,8.69000,8.30000,8.32000,28000
03/12/2009,0000,8.31000,8.90000,8.19000,8.90000,12000
03/13/2009,0000,9.10000,9.38000,8.62000,9.38000,97000
03/16/2009,0000,9.10000,9.54000,9.10000,9.54000,7000
03/17/2009,0000,9.53000,9.53000,8.88000,9.10000,94000
03/18/2009,0000,9.10000,9.70000,8.90000,9.70000,15000
03/19/2009,0000,9.59000,9.59000,9.15000,9.15000,90000
03/20/2009,0000,9.15000,9.65000,9.00000,9.05000,169000
03/23/2009,0000,9.55000,9.55000,9.50000,9.50000,91000
03/24/2009,0000,9.35000,9.47000,9.06000,9.47000,166000
03/25/2009,0000,9.35000,9.40000,9.35000,9.40000,103000
03/26/2009,0000,9.11000,9.47000,9.11000,9.15000,172000
03/27/2009,0000,9.25000,9.60000,9.15000,9.25000,122000
03/30/2009,0000,9.40000,9.75000,9.25000,9.35000,349000
03/31/2009,0000,9.57000,9.57000,9.35000,9.35000,78000
04/01/2009,0000,9.30000,9.67000,9.30000,9.65000,301000
04/02/2009,0000,9.80000,9.80000,9.60000,9.60000,102000
04/03/2009,0000,9.61000,9.65000,9.10000,9.65000,26000
04/06/2009,0000,9.65000,9.78000,9.65000,9.65000,72000
04/07/2009,0000,9.64000,9.64000,9.22000,9.22000,5000
04/08/2009,0000,9.10000,9.30000,9.10000,9.17000,75000
04/09/2009,0000,9.25000,9.59000,9.15000,9.59000,70000
04/10/2009,0000,9.59000,10.00000,9.42000,9.99000,94000
04/13/2009,0000,9.99000,9.99000,9.64000,9.99000,29000
04/14/2009,0000,9.66000,9.66000,9.66000,9.66000,2000
04/15/2009,0000,9.66000,9.90000,9.62000,9.62000,26000
04/16/2009,0000,9.80000,9.80000,9.66000,9.73000,25000
04/17/2009,0000,9.80000,10.40000,9.70000,9.85000,157000
04/20/2009,0000,10.50000,10.50000,9.21000,10.15000,55000
04/21/2009,0000,9.87000,10.05000,9.70000,9.80000,19000
04/22/2009,0000,9.31000,10.00000,9.31000,10.00000,5000
04/23/2009,0000,9.66000,9.94000,9.65000,9.65000,11000
04/24/2009,0000,9.70000,10.30000,9.70000,10.00000,35000
04/27/2009,0000,9.80000,9.80000,9.31000,9.31000,20000
04/28/2009,0000,9.10000,9.10000,8.66000,8.80000,26000
04/29/2009,0000,8.80000,8.80000,8.80000,8.80000,1000
04/30/2009,0000,8.42000,9.28000,8.42000,9.10000,15000
05/04/2009,0000,9.10000,9.20000,9.10000,9.20000,36000
05/05/2009,0000,9.20000,9.64000,9.12000,9.64000,45000
05/06/2009,0000,9.20000,9.70000,9.20000,9.40000,15000
05/07/2009,0000,9.60000,9.70000,9.02000,9.70000,55000
05/08/2009,0000,9.60000,9.70000,9.30000,9.64000,22000
05/11/2009,0000,9.64000,9.78000,9.20000,9.78000,49000
05/12/2009,0000,9.35000,9.66000,9.10000,9.50000,22000
05/13/2009,0000,9.50000,9.60000,9.40000,9.60000,82000
05/14/2009,0000,9.50000,9.58000,9.50000,9.58000,20000
05/15/2009,0000,9.64000,9.64000,9.40000,9.50000,113000
05/18/2009,0000,9.55000,9.55000,9.50000,9.50000,40000
05/19/2009,0000,9.65000,10.15000,9.65000,10.15000,116000
05/20/2009,0000,10.15000,10.20000,9.80000,9.80000,77000
05/21/2009,0000,10.00000,10.00000,10.00000,10.00000,90000
05/22/2009,0000,9.51000,9.51000,9.41000,9.50000,70000
05/25/2009,0000,10.15000,10.15000,9.80000,9.80000,99000
05/26/2009,0000,10.45000,10.45000,9.82000,10.05000,18000
05/27/2009,0000,10.00000,10.75000,10.00000,10.75000,156000
06/01/2009,0000,10.75000,10.75000,10.25000,10.25000,80000
06/02/2009,0000,10.25000,10.90000,10.00000,10.90000,95000
06/03/2009,0000,10.95000,11.35000,10.15000,10.15000,58000
06/04/2009,0000,10.50000,10.80000,10.50000,10.75000,183000
06/05/2009,0000,10.60000,11.40000,10.60000,11.30000,86000
06/08/2009,0000,11.10000,11.30000,11.10000,11.30000,43000
06/09/2009,0000,10.60000,11.30000,10.55000,11.30000,34000
06/10/2009,0000,10.55000,11.30000,10.55000,11.30000,221000
06/11/2009,0000,10.55000,10.55000,10.55000,10.55000,280000
06/12/2009,0000,9.82000,10.70000,9.82000,9.88000,101000
06/15/2009,0000,9.87000,9.88000,9.31000,9.88000,261000
06/17/2009,0000,9.78000,9.78000,9.19000,9.77000,11000
06/18/2009,0000,9.09000,9.40000,9.09000,9.38000,66000
06/19/2009,0000,8.75000,9.25000,8.73000,9.05000,35000
06/22/2009,0000,8.98000,8.98000,8.50000,8.92000,17000
06/23/2009,0000,8.85000,8.87000,8.79000,8.87000,4000
06/24/2009,0000,9.08000,9.13000,9.08000,9.13000,21000
06/25/2009,0000,9.19000,9.19000,9.14000,9.14000,18000
06/26/2009,0000,9.20000,9.20000,8.60000,9.09000,55000
06/29/2009,0000,9.05000,9.05000,9.05000,9.05000,20000
07/01/2009,0000,8.98000,8.98000,8.98000,8.98000,30000
07/02/2009,0000,8.37000,8.87000,8.37000,8.50000,14000
07/06/2009,0000,8.81000,8.81000,8.15000,8.76000,4000
07/07/2009,0000,8.50000,9.03000,8.50000,9.00000,6000
07/08/2009,0000,9.06000,9.06000,8.89000,8.89000,7000
07/09/2009,0000,8.88000,8.88000,8.40000,8.45000,33000
07/10/2009,0000,8.45000,8.78000,8.45000,8.77000,17000
07/13/2009,0000,9.00000,9.00000,8.85000,8.98000,27000
07/14/2009,0000,9.00000,9.40000,8.92000,9.25000,42000
07/15/2009,0000,9.00000,9.00000,8.69000,8.88000,41000
07/16/2009,0000,9.00000,9.00000,8.80000,8.90000,22000
07/17/2009,0000,8.90000,9.15000,8.71000,8.71000,43000
07/20/2009,0000,9.31000,9.31000,9.31000,9.31000,32000
07/21/2009,0000,9.95000,9.96000,9.80000,9.96000,324000
07/22/2009,0000,10.20000,10.20000,9.74000,9.80000,33000
07/23/2009,0000,10.15000,10.15000,9.86000,10.00000,290000
07/24/2009,0000,10.00000,10.00000,9.80000,9.80000,9000
07/27/2009,0000,9.90000,10.45000,9.90000,10.45000,343000
07/28/2009,0000,10.30000,10.30000,9.95000,10.00000,29000
07/29/2009,0000,10.00000,10.70000,9.89000,10.70000,323000
07/30/2009,0000,10.30000,10.70000,10.20000,10.70000,17000
07/31/2009,0000,10.70000,11.00000,10.60000,10.90000,331000
08/03/2009,0000,10.15000,11.30000,10.15000,10.90000,41000
08/04/2009,0000,10.50000,11.25000,10.15000,11.00000,338000
08/05/2009,0000,10.90000,10.90000,10.25000,10.25000,22000
08/06/2009,0000,10.05000,10.40000,10.00000,10.00000,31000
08/10/2009,0000,10.50000,10.50000,10.05000,10.50000,34000
08/11/2009,0000,10.50000,10.60000,10.25000,10.60000,311000
08/12/2009,0000,10.60000,10.70000,10.60000,10.70000,19000
08/13/2009,0000,10.70000,10.90000,10.70000,10.90000,428000
08/14/2009,0000,11.00000,11.00000,10.80000,10.90000,13000
08/17/2009,0000,10.50000,10.50000,10.50000,10.50000,5000
08/18/2009,0000,11.20000,11.20000,10.95000,10.95000,109000
08/20/2009,0000,10.95000,10.95000,10.90000,10.90000,3000
08/21/2009,0000,10.70000,10.70000,10.70000,10.70000,1000
08/24/2009,0000,10.00000,11.00000,10.00000,10.95000,8000
08/25/2009,0000,10.30000,11.70000,10.20000,11.70000,402000
08/26/2009,0000,11.65000,11.65000,10.90000,10.90000,155000
08/27/2009,0000,10.15000,11.65000,10.15000,11.60000,180000
08/28/2009,0000,10.80000,10.90000,10.80000,10.80000,66000
08/31/2009,0000,10.30000,10.30000,10.10000,10.10000,16000
09/01/2009,0000,10.00000,10.00000,9.80000,9.82000,41000
09/02/2009,0000,9.80000,10.00000,9.63000,9.71000,22000
09/03/2009,0000,9.98000,10.35000,9.97000,10.35000,240000
09/04/2009,0000,10.45000,10.45000,10.30000,10.30000,6000
09/07/2009,0000,9.60000,10.50000,9.60000,10.50000,228000
09/08/2009,0000,9.90000,11.20000,9.90000,11.20000,117000
09/09/2009,0000,11.95000,11.95000,11.95000,11.95000,471000
09/10/2009,0000,12.45000,12.70000,11.90000,12.50000,384000
09/11/2009,0000,12.20000,12.20000,11.65000,11.65000,179000
09/14/2009,0000,11.60000,11.65000,10.85000,11.40000,52000
09/15/2009,0000,10.90000,11.10000,10.80000,11.00000,106000
09/16/2009,0000,11.30000,11.30000,11.00000,11.00000,31000
09/17/2009,0000,11.00000,11.30000,11.00000,11.10000,46000
09/18/2009,0000,10.75000,11.05000,10.75000,11.00000,39000
09/21/2009,0000,11.00000,11.30000,10.85000,11.30000,84000
09/22/2009,0000,11.30000,12.05000,11.30000,11.95000,184000
09/23/2009,0000,11.70000,11.70000,11.15000,11.25000,61000
09/24/2009,0000,11.25000,11.35000,11.10000,11.25000,56000
09/25/2009,0000,11.65000,12.00000,11.65000,11.90000,186000
09/28/2009,0000,11.50000,11.85000,11.35000,11.85000,33000
09/29/2009,0000,11.40000,11.85000,11.40000,11.85000,21000
09/30/2009,0000,11.85000,12.25000,11.85000,12.25000,59000
10/01/2009,0000,12.20000,12.20000,11.80000,11.85000,60000
10/02/2009,0000,11.80000,12.00000,11.70000,11.70000,55000
10/05/2009,0000,11.70000,11.85000,11.70000,11.85000,13000
10/06/2009,0000,12.00000,12.20000,11.85000,12.10000,78000
10/07/2009,0000,12.00000,12.00000,11.60000,12.00000,80000
10/08/2009,0000,12.00000,12.00000,11.70000,11.75000,75000
10/09/2009,0000,12.10000,12.10000,11.85000,12.00000,77000
10/12/2009,0000,12.00000,12.00000,11.90000,12.00000,108000
10/13/2009,0000,12.20000,12.20000,12.00000,12.00000,55000
10/14/2009,0000,12.20000,12.80000,12.05000,12.80000,127000
10/15/2009,0000,13.00000,13.65000,12.80000,12.85000,251000
10/16/2009,0000,12.80000,12.85000,12.05000,12.20000,180000
10/19/2009,0000,12.05000,12.05000,11.85000,11.85000,83000
10/20/2009,0000,11.50000,11.65000,11.50000,11.65000,16000
10/21/2009,0000,12.00000,12.45000,11.80000,12.40000,53000
10/22/2009,0000,12.40000,12.45000,11.65000,11.80000,41000
10/23/2009,0000,11.80000,11.80000,11.80000,11.80000,16000
10/26/2009,0000,12.30000,12.35000,11.90000,12.20000,62000
10/27/2009,0000,12.20000,12.80000,12.20000,12.80000,106000
10/28/2009,0000,13.10000,13.10000,12.00000,12.50000,92000
10/29/2009,0000,12.60000,13.35000,12.00000,13.35000,162000
10/30/2009,0000,14.25000,14.25000,14.25000,14.25000,277000
11/02/2009,0000,14.10000,14.10000,13.30000,13.30000,412000
11/03/2009,0000,12.40000,12.90000,12.40000,12.40000,97000
11/04/2009,0000,11.55000,12.55000,11.55000,11.55000,262000
11/05/2009,0000,11.60000,12.10000,11.60000,12.05000,143000
11/06/2009,0000,12.15000,12.15000,11.25000,11.25000,191000
11/09/2009,0000,11.20000,11.90000,11.20000,11.70000,45000
11/10/2009,0000,11.70000,11.80000,11.35000,11.40000,37000
11/11/2009,0000,11.40000,11.90000,11.20000,11.30000,101000
11/12/2009,0000,11.35000,11.90000,11.35000,11.85000,88000
11/13/2009,0000,11.80000,11.90000,11.50000,11.70000,120000
11/16/2009,0000,11.60000,11.70000,11.40000,11.70000,51000
11/17/2009,0000,11.70000,12.00000,11.25000,11.30000,130000
11/18/2009,0000,11.55000,11.55000,11.20000,11.30000,74000
11/19/2009,0000,11.30000,11.55000,11.30000,11.55000,13000
11/20/2009,0000,11.40000,11.55000,11.10000,11.55000,22000
11/23/2009,0000,11.35000,11.35000,11.15000,11.20000,17000
11/24/2009,0000,11.30000,11.40000,11.10000,11.40000,22000
11/25/2009,0000,11.20000,11.40000,11.20000,11.30000,26000
11/26/2009,0000,11.20000,11.30000,11.15000,11.30000,8000
11/30/2009,0000,11.30000,11.30000,10.90000,11.30000,28000
12/01/2009,0000,11.00000,11.05000,10.95000,10.95000,16000
12/02/2009,0000,10.95000,11.30000,10.95000,11.00000,19000
12/03/2009,0000,11.25000,11.25000,10.80000,10.90000,35000
12/04/2009,0000,10.90000,10.90000,10.75000,10.75000,11000
12/07/2009,0000,10.20000,11.50000,10.20000,11.50000,127000
12/08/2009,0000,11.65000,12.30000,11.60000,12.30000,246000
12/09/2009,0000,13.15000,13.15000,12.00000,12.10000,261000
12/11/2009,0000,11.50000,11.80000,11.50000,11.75000,67000
12/14/2009,0000,11.80000,11.95000,11.70000,11.70000,48000
12/15/2009,0000,11.90000,12.30000,11.85000,11.90000,93000
12/16/2009,0000,12.40000,12.40000,12.00000,12.20000,86000
12/17/2009,0000,13.05000,13.05000,13.05000,13.05000,319000
12/18/2009,0000,13.50000,13.50000,12.30000,13.30000,290000
12/21/2009,0000,13.30000,14.20000,13.00000,14.10000,227000
12/22/2009,0000,14.95000,14.95000,14.00000,14.00000,198000
12/23/2009,0000,14.00000,14.25000,13.60000,14.00000,87000
12/25/2009,0000,13.75000,14.00000,13.70000,13.80000,25000
06/27/2008,0000,16.10000,17.90000,16.00000,17.00000,2285000
06/30/2008,0000,16.70000,17.00000,16.25000,16.50000,873000
07/01/2008,0000,16.30000,16.70000,16.00000,16.00000,492000
07/02/2008,0000,16.10000,16.80000,15.50000,16.25000,404000
07/03/2008,0000,15.90000,16.50000,15.60000,15.90000,377000
07/04/2008,0000,16.00000,16.50000,15.90000,16.00000,883000
07/07/2008,0000,16.20000,16.50000,16.00000,16.50000,467000
07/08/2008,0000,16.50000,17.60000,16.50000,16.50000,357000
07/09/2008,0000,16.50000,16.70000,16.00000,16.70000,409000
07/10/2008,0000,16.00000,16.50000,16.00000,16.50000,89000
07/11/2008,0000,16.45000,17.00000,16.00000,17.00000,678000
07/14/2008,0000,16.15000,16.60000,16.05000,16.50000,17000
07/15/2008,0000,16.05000,16.05000,15.90000,16.00000,93000
07/16/2008,0000,15.90000,15.90000,15.50000,15.90000,23000
07/17/2008,0000,15.90000,15.90000,15.40000,15.90000,76000
07/18/2008,0000,16.00000,16.00000,15.00000,15.80000,44000
07/21/2008,0000,15.30000,15.65000,15.10000,15.65000,43000
07/22/2008,0000,15.25000,15.50000,15.00000,15.00000,51000
07/23/2008,0000,15.10000,15.50000,15.00000,15.30000,71000
07/24/2008,0000,15.30000,15.90000,15.00000,15.90000,86000
07/25/2008,0000,15.30000,16.00000,15.30000,15.90000,207000
07/29/2008,0000,15.90000,15.90000,15.30000,15.90000,174000
07/30/2008,0000,15.45000,17.00000,15.35000,17.00000,256000
07/31/2008,0000,15.75000,15.85000,15.35000,15.45000,155000
08/01/2008,0000,15.25000,15.45000,14.80000,15.40000,310000
08/04/2008,0000,15.10000,15.10000,15.00000,15.05000,25000
08/05/2008,0000,14.80000,15.00000,14.65000,14.65000,309000
08/06/2008,0000,14.65000,14.85000,14.60000,14.80000,30000
08/07/2008,0000,14.80000,14.80000,14.80000,14.80000,7000
08/08/2008,0000,14.60000,15.00000,14.55000,15.00000,29000
08/11/2008,0000,15.30000,15.30000,14.00000,14.90000,20000
08/12/2008,0000,15.00000,15.00000,14.75000,14.75000,120000
08/13/2008,0000,14.75000,14.95000,14.60000,14.95000,35000
08/14/2008,0000,14.95000,14.95000,14.60000,14.85000,36000
08/15/2008,0000,14.70000,14.70000,14.30000,14.70000,25000
08/18/2008,0000,14.80000,14.80000,14.25000,14.25000,17000
08/19/2008,0000,14.25000,14.35000,14.25000,14.30000,121000
08/20/2008,0000,14.20000,14.25000,13.85000,14.25000,67000
08/21/2008,0000,14.25000,14.25000,14.10000,14.10000,58000
08/22/2008,0000,13.30000,13.95000,13.15000,13.95000,629000
08/25/2008,0000,13.65000,13.65000,13.00000,13.00000,112000
08/26/2008,0000,12.50000,13.25000,12.50000,12.85000,694000
08/27/2008,0000,13.05000,13.10000,12.90000,12.90000,265000
08/28/2008,0000,13.20000,13.20000,12.90000,13.15000,11000
08/29/2008,0000,13.15000,13.15000,13.00000,13.00000,4000
09/01/2008,0000,12.75000,12.85000,12.75000,12.80000,281000
09/02/2008,0000,12.50000,13.30000,12.50000,12.50000,8000
09/03/2008,0000,11.80000,12.80000,11.80000,12.80000,117000
09/04/2008,0000,12.10000,12.80000,12.00000,12.80000,327000
09/05/2008,0000,11.95000,12.15000,11.95000,12.00000,626000
09/08/2008,0000,12.10000,12.50000,11.90000,12.10000,382000
09/09/2008,0000,11.60000,12.00000,11.40000,11.40000,307000
09/10/2008,0000,11.90000,11.95000,10.65000,11.30000,207000
09/11/2008,0000,11.30000,11.30000,10.80000,10.95000,301000
09/12/2008,0000,10.95000,10.95000,10.95000,10.95000,2000
09/15/2008,0000,10.60000,10.60000,10.20000,10.25000,76000
09/16/2008,0000,9.54000,9.90000,9.54000,9.54000,220000
09/17/2008,0000,9.05000,9.05000,8.88000,8.88000,399000
09/18/2008,0000,8.26000,8.26000,8.26000,8.26000,5000
09/19/2008,0000,7.80000,8.83000,7.69000,8.83000,457000
09/22/2008,0000,9.39000,9.44000,9.39000,9.44000,91000
09/23/2008,0000,9.79000,10.10000,9.44000,10.10000,372000
09/24/2008,0000,10.10000,10.80000,10.10000,10.80000,17000
09/25/2008,0000,11.55000,11.55000,11.55000,11.55000,4000
09/26/2008,0000,12.35000,12.35000,11.90000,12.35000,312000
09/30/2008,0000,11.50000,12.35000,11.50000,12.35000,92000
10/01/2008,0000,12.80000,13.20000,11.60000,13.20000,99000
10/02/2008,0000,13.20000,14.05000,13.00000,14.00000,237000
10/03/2008,0000,13.20000,13.90000,13.05000,13.90000,45000
10/06/2008,0000,13.75000,13.95000,12.95000,13.95000,25000
10/07/2008,0000,13.10000,14.30000,13.05000,14.30000,288000
10/08/2008,0000,13.30000,13.85000,13.30000,13.85000,35000
10/09/2008,0000,13.15000,14.20000,12.90000,14.20000,137000
10/13/2008,0000,13.85000,14.50000,13.75000,14.00000,333000
10/14/2008,0000,14.00000,14.05000,13.60000,14.00000,244000
10/15/2008,0000,13.80000,14.95000,13.70000,13.95000,390000
10/16/2008,0000,14.45000,14.45000,13.50000,13.50000,524000
10/17/2008,0000,13.05000,13.40000,13.05000,13.05000,228000
10/20/2008,0000,12.60000,12.60000,12.60000,12.60000,63000
10/21/2008,0000,12.20000,12.20000,12.20000,12.20000,6000
10/22/2008,0000,11.80000,11.80000,11.80000,11.80000,5000
10/23/2008,0000,11.40000,11.40000,11.40000,11.40000,21000
10/27/2008,0000,10.65000,11.40000,10.65000,11.40000,7000
10/28/2008,0000,10.65000,11.30000,10.65000,11.30000,7000
10/29/2008,0000,11.30000,11.80000,11.30000,11.80000,4000
10/30/2008,0000,12.25000,12.50000,12.25000,12.50000,6000
10/31/2008,0000,12.50000,12.50000,12.50000,12.50000,1000
11/03/2008,0000,13.00000,13.00000,13.00000,13.00000,2000
11/04/2008,0000,12.15000,12.15000,12.10000,12.10000,4000
11/05/2008,0000,11.35000,12.40000,11.30000,12.40000,4000
11/06/2008,0000,12.50000,12.60000,11.55000,11.55000,5000
11/07/2008,0000,12.00000,12.00000,12.00000,12.00000,5000
11/10/2008,0000,11.20000,11.20000,11.20000,11.20000,3000
11/11/2008,0000,11.40000,11.40000,11.40000,11.40000,2000
11/12/2008,0000,11.80000,11.80000,11.60000,11.60000,2000
11/13/2008,0000,11.80000,11.80000,11.80000,11.80000,1000
11/14/2008,0000,11.00000,12.10000,11.00000,11.90000,11000
11/17/2008,0000,11.10000,11.60000,11.10000,11.60000,19000
11/18/2008,0000,11.60000,11.60000,11.60000,11.60000,4000
11/19/2008,0000,11.00000,11.50000,11.00000,11.50000,5000
11/21/2008,0000,10.80000,11.30000,10.80000,11.30000,3000
11/24/2008,0000,11.30000,11.95000,11.30000,11.50000,22000
11/25/2008,0000,11.95000,12.30000,11.95000,12.15000,31000
11/26/2008,0000,11.50000,11.50000,11.40000,11.40000,6000
11/27/2008,0000,12.10000,12.10000,12.10000,12.10000,1000
11/28/2008,0000,12.10000,12.10000,11.40000,11.40000,52000
12/01/2008,0000,10.80000,10.80000,10.80000,10.80000,1000
12/02/2008,0000,11.55000,11.55000,11.55000,11.55000,1000
12/03/2008,0000,12.10000,12.10000,11.80000,11.80000,4000
12/04/2008,0000,11.00000,11.80000,11.00000,11.80000,2000
12/09/2008,0000,11.20000,11.90000,11.00000,11.90000,7000
12/11/2008,0000,11.10000,11.45000,11.10000,11.10000,7000
12/12/2008,0000,10.40000,10.40000,10.35000,10.35000,5000
12/16/2008,0000,9.63000,10.60000,9.63000,10.60000,4000
12/17/2008,0000,9.88000,10.30000,9.88000,10.10000,24000
12/18/2008,0000,9.50000,9.55000,9.50000,9.51000,17000
12/19/2008,0000,8.95000,9.00000,8.90000,9.00000,15000
12/23/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
12/24/2008,0000,9.20000,9.20000,9.20000,9.20000,2000
12/25/2008,0000,9.73000,9.84000,9.73000,9.84000,6000
12/26/2008,0000,10.25000,10.25000,10.00000,10.00000,26000
12/29/2008,0000,10.45000,10.45000,10.45000,10.45000,1000
12/30/2008,0000,10.45000,10.45000,10.45000,10.45000,1000
12/31/2008,0000,9.72000,9.72000,9.72000,9.72000,1000
01/05/2009,0000,10.00000,10.00000,10.00000,10.00000,1000
01/07/2009,0000,9.40000,9.89000,9.30000,9.89000,33000
01/08/2009,0000,9.69000,9.69000,9.20000,9.20000,6000
01/09/2009,0000,9.60000,9.60000,9.60000,9.60000,13000
01/12/2009,0000,8.32000,8.35000,8.31000,8.31000,30000
01/13/2009,0000,7.73000,8.14000,7.73000,8.14000,11000
01/14/2009,0000,7.60000,8.70000,7.60000,8.70000,280000
01/15/2009,0000,8.60000,8.60000,8.10000,8.15000,36000
01/16/2009,0000,8.20000,8.34000,8.15000,8.34000,28000
01/19/2009,0000,8.34000,8.34000,8.34000,8.34000,3000
01/21/2009,0000,8.30000,8.55000,8.30000,8.55000,45000
02/02/2009,0000,8.55000,8.55000,8.55000,8.55000,30000
02/03/2009,0000,8.89000,8.89000,8.45000,8.50000,15000
02/04/2009,0000,8.75000,8.75000,8.75000,8.75000,2000
02/05/2009,0000,8.70000,8.85000,8.36000,8.40000,277000
02/06/2009,0000,8.80000,8.80000,8.80000,8.80000,171000
02/09/2009,0000,8.80000,8.80000,8.80000,8.80000,106000
02/10/2009,0000,9.10000,9.10000,8.20000,8.90000,180000
02/11/2009,0000,8.90000,8.90000,8.28000,8.89000,141000
02/12/2009,0000,9.00000,9.00000,9.00000,9.00000,185000
02/13/2009,0000,8.37000,8.95000,8.37000,8.95000,344000
02/16/2009,0000,8.95000,8.95000,8.80000,8.80000,51000
02/18/2009,0000,9.00000,9.00000,9.00000,9.00000,87000
02/23/2009,0000,8.95000,8.95000,8.95000,8.95000,1000
02/24/2009,0000,8.46000,8.46000,8.46000,8.46000,1000
02/25/2009,0000,8.97000,8.97000,8.46000,8.50000,101000
02/26/2009,0000,8.50000,8.59000,7.91000,8.59000,34000
02/27/2009,0000,8.20000,8.56000,8.20000,8.25000,4000
03/02/2009,0000,7.92000,8.54000,7.92000,8.54000,3000
03/04/2009,0000,8.35000,8.35000,8.35000,8.35000,5000
03/05/2009,0000,8.49000,8.49000,8.00000,8.32000,44000
03/06/2009,0000,8.32000,8.32000,8.32000,8.32000,6000
03/09/2009,0000,8.30000,8.30000,8.20000,8.20000,10000
03/11/2009,0000,8.30000,8.69000,8.30000,8.32000,28000
03/12/2009,0000,8.31000,8.90000,8.19000,8.90000,12000
03/13/2009,0000,9.10000,9.38000,8.62000,9.38000,97000
03/16/2009,0000,9.10000,9.54000,9.10000,9.54000,7000
03/17/2009,0000,9.53000,9.53000,8.88000,9.10000,94000
03/18/2009,0000,9.10000,9.70000,8.90000,9.70000,15000
03/19/2009,0000,9.59000,9.59000,9.15000,9.15000,90000
03/20/2009,0000,9.15000,9.65000,9.00000,9.05000,169000
03/23/2009,0000,9.55000,9.55000,9.50000,9.50000,91000
03/24/2009,0000,9.35000,9.47000,9.06000,9.47000,166000
03/25/2009,0000,9.35000,9.40000,9.35000,9.40000,103000
03/26/2009,0000,9.11000,9.47000,9.11000,9.15000,172000
03/27/2009,0000,9.25000,9.60000,9.15000,9.25000,122000
03/30/2009,0000,9.40000,9.75000,9.25000,9.35000,349000
03/31/2009,0000,9.57000,9.57000,9.35000,9.35000,78000
04/01/2009,0000,9.30000,9.67000,9.30000,9.65000,301000
04/02/2009,0000,9.80000,9.80000,9.60000,9.60000,102000
04/03/2009,0000,9.61000,9.65000,9.10000,9.65000,26000
04/06/2009,0000,9.65000,9.78000,9.65000,9.65000,72000
04/07/2009,0000,9.64000,9.64000,9.22000,9.22000,5000
04/08/2009,0000,9.10000,9.30000,9.10000,9.17000,75000
04/09/2009,0000,9.25000,9.59000,9.15000,9.59000,70000
04/10/2009,0000,9.59000,10.00000,9.42000,9.99000,94000
04/13/2009,0000,9.99000,9.99000,9.64000,9.99000,29000
04/14/2009,0000,9.66000,9.66000,9.66000,9.66000,2000
04/15/2009,0000,9.66000,9.90000,9.62000,9.62000,26000
04/16/2009,0000,9.80000,9.80000,9.66000,9.73000,25000
04/17/2009,0000,9.80000,10.40000,9.70000,9.85000,157000
04/20/2009,0000,10.50000,10.50000,9.21000,10.15000,55000
04/21/2009,0000,9.87000,10.05000,9.70000,9.80000,19000
04/22/2009,0000,9.31000,10.00000,9.31000,10.00000,5000
04/23/2009,0000,9.66000,9.94000,9.65000,9.65000,11000
04/24/2009,0000,9.70000,10.30000,9.70000,10.00000,35000
04/27/2009,0000,9.80000,9.80000,9.31000,9.31000,20000
04/28/2009,0000,9.10000,9.10000,8.66000,8.80000,26000
04/29/2009,0000,8.80000,8.80000,8.80000,8.80000,1000
04/30/2009,0000,8.42000,9.28000,8.42000,9.10000,15000
05/04/2009,0000,9.10000,9.20000,9.10000,9.20000,36000
05/05/2009,0000,9.20000,9.64000,9.12000,9.64000,45000
05/06/2009,0000,9.20000,9.70000,9.20000,9.40000,15000
05/07/2009,0000,9.60000,9.70000,9.02000,9.70000,55000
05/08/2009,0000,9.60000,9.70000,9.30000,9.64000,22000
05/11/2009,0000,9.64000,9.78000,9.20000,9.78000,49000
05/12/2009,0000,9.35000,9.66000,9.10000,9.50000,22000
05/13/2009,0000,9.50000,9.60000,9.40000,9.60000,82000
05/14/2009,0000,9.50000,9.58000,9.50000,9.58000,20000
05/15/2009,0000,9.64000,9.64000,9.40000,9.50000,113000
05/18/2009,0000,9.55000,9.55000,9.50000,9.50000,40000
05/19/2009,0000,9.65000,10.15000,9.65000,10.15000,116000
05/20/2009,0000,10.15000,10.20000,9.80000,9.80000,77000
05/21/2009,0000,10.00000,10.00000,10.00000,10.00000,90000
05/22/2009,0000,9.51000,9.51000,9.41000,9.50000,70000
05/25/2009,0000,10.15000,10.15000,9.80000,9.80000,99000
05/26/2009,0000,10.45000,10.45000,9.82000,10.05000,18000
05/27/2009,0000,10.00000,10.75000,10.00000,10.75000,156000
06/01/2009,0000,10.75000,10.75000,10.25000,10.25000,80000
06/02/2009,0000,10.25000,10.90000,10.00000,10.90000,95000
06/03/2009,0000,10.95000,11.35000,10.15000,10.15000,58000
06/04/2009,0000,10.50000,10.80000,10.50000,10.75000,183000
06/05/2009,0000,10.60000,11.40000,10.60000,11.30000,86000
06/08/2009,0000,11.10000,11.30000,11.10000,11.30000,43000
06/09/2009,0000,10.60000,11.30000,10.55000,11.30000,34000
06/10/2009,0000,10.55000,11.30000,10.55000,11.30000,221000
06/11/2009,0000,10.55000,10.55000,10.55000,10.55000,280000
06/12/2009,0000,9.82000,10.70000,9.82000,9.88000,101000
06/15/2009,0000,9.87000,9.88000,9.31000,9.88000,261000
06/17/2009,0000,9.78000,9.78000,9.19000,9.77000,11000
06/18/2009,0000,9.09000,9.40000,9.09000,9.38000,66000
06/19/2009,0000,8.75000,9.25000,8.73000,9.05000,35000
06/22/2009,0000,8.98000,8.98000,8.50000,8.92000,17000
06/23/2009,0000,8.85000,8.87000,8.79000,8.87000,4000
06/24/2009,0000,9.08000,9.13000,9.08000,9.13000,21000
06/25/2009,0000,9.19000,9.19000,9.14000,9.14000,18000
06/26/2009,0000,9.20000,9.20000,8.60000,9.09000,55000
06/29/2009,0000,9.05000,9.05000,9.05000,9.05000,20000
07/01/2009,0000,8.98000,8.98000,8.98000,8.98000,30000
07/02/2009,0000,8.37000,8.87000,8.37000,8.50000,14000
07/06/2009,0000,8.81000,8.81000,8.15000,8.76000,4000
07/07/2009,0000,8.50000,9.03000,8.50000,9.00000,6000
07/08/2009,0000,9.06000,9.06000,8.89000,8.89000,7000
07/09/2009,0000,8.88000,8.88000,8.40000,8.45000,33000
07/10/2009,0000,8.45000,8.78000,8.45000,8.77000,17000
07/13/2009,0000,9.00000,9.00000,8.85000,8.98000,27000
07/14/2009,0000,9.00000,9.40000,8.92000,9.25000,42000
07/15/2009,0000,9.00000,9.00000,8.69000,8.88000,41000
07/16/2009,0000,9.00000,9.00000,8.80000,8.90000,22000
07/17/2009,0000,8.90000,9.15000,8.71000,8.71000,43000
07/20/2009,0000,9.31000,9.31000,9.31000,9.31000,32000
07/21/2009,0000,9.95000,9.96000,9.80000,9.96000,324000
07/22/2009,0000,10.20000,10.20000,9.74000,9.80000,33000
07/23/2009,0000,10.15000,10.15000,9.86000,10.00000,290000
07/24/2009,0000,10.00000,10.00000,9.80000,9.80000,9000
07/27/2009,0000,9.90000,10.45000,9.90000,10.45000,343000
07/28/2009,0000,10.30000,10.30000,9.95000,10.00000,29000
07/29/2009,0000,10.00000,10.70000,9.89000,10.70000,323000
07/30/2009,0000,10.30000,10.70000,10.20000,10.70000,17000
07/31/2009,0000,10.70000,11.00000,10.60000,10.90000,331000
08/03/2009,0000,10.15000,11.30000,10.15000,10.90000,41000
08/04/2009,0000,10.50000,11.25000,10.15000,11.00000,338000
08/05/2009,0000,10.90000,10.90000,10.25000,10.25000,22000
08/06/2009,0000,10.05000,10.40000,10.00000,10.00000,31000
08/10/2009,0000,10.50000,10.50000,10.05000,10.50000,34000
08/11/2009,0000,10.50000,10.60000,10.25000,10.60000,311000
08/12/2009,0000,10.60000,10.70000,10.60000,10.70000,19000
08/13/2009,0000,10.70000,10.90000,10.70000,10.90000,428000
08/14/2009,0000,11.00000,11.00000,10.80000,10.90000,13000
08/17/2009,0000,10.50000,10.50000,10.50000,10.50000,5000
08/18/2009,0000,11.20000,11.20000,10.95000,10.95000,109000
08/20/2009,0000,10.95000,10.95000,10.90000,10.90000,3000
08/21/2009,0000,10.70000,10.70000,10.70000,10.70000,1000
08/24/2009,0000,10.00000,11.00000,10.00000,10.95000,8000
08/25/2009,0000,10.30000,11.70000,10.20000,11.70000,402000
08/26/2009,0000,11.65000,11.65000,10.90000,10.90000,155000
08/27/2009,0000,10.15000,11.65000,10.15000,11.60000,180000
08/28/2009,0000,10.80000,10.90000,10.80000,10.80000,66000
08/31/2009,0000,10.30000,10.30000,10.10000,10.10000,16000
09/01/2009,0000,10.00000,10.00000,9.80000,9.82000,41000
09/02/2009,0000,9.80000,10.00000,9.63000,9.71000,22000
09/03/2009,0000,9.98000,10.35000,9.97000,10.35000,240000
09/04/2009,0000,10.45000,10.45000,10.30000,10.30000,6000
09/07/2009,0000,9.60000,10.50000,9.60000,10.50000,228000
09/08/2009,0000,9.90000,11.20000,9.90000,11.20000,117000
09/09/2009,0000,11.95000,11.95000,11.95000,11.95000,471000
09/10/2009,0000,12.45000,12.70000,11.90000,12.50000,384000
09/11/2009,0000,12.20000,12.20000,11.65000,11.65000,179000
09/14/2009,0000,11.60000,11.65000,10.85000,11.40000,52000
09/15/2009,0000,10.90000,11.10000,10.80000,11.00000,106000
09/16/2009,0000,11.30000,11.30000,11.00000,11.00000,31000
09/17/2009,0000,11.00000,11.30000,11.00000,11.10000,46000
09/18/2009,0000,10.75000,11.05000,10.75000,11.00000,39000
09/21/2009,0000,11.00000,11.30000,10.85000,11.30000,84000
09/22/2009,0000,11.30000,12.05000,11.30000,11.95000,184000
09/23/2009,0000,11.70000,11.70000,11.15000,11.25000,61000
09/24/2009,0000,11.25000,11.35000,11.10000,11.25000,56000
09/25/2009,0000,11.65000,12.00000,11.65000,11.90000,186000
09/28/2009,0000,11.50000,11.85000,11.35000,11.85000,33000
09/29/2009,0000,11.40000,11.85000,11.40000,11.85000,21000
09/30/2009,0000,11.85000,12.25000,11.85000,12.25000,59000
10/01/2009,0000,12.20000,12.20000,11.80000,11.85000,60000
10/02/2009,0000,11.80000,12.00000,11.70000,11.70000,55000
10/05/2009,0000,11.70000,11.85000,11.70000,11.85000,13000
10/06/2009,0000,12.00000,12.20000,11.85000,12.10000,78000
10/07/2009,0000,12.00000,12.00000,11.60000,12.00000,80000
10/08/2009,0000,12.00000,12.00000,11.70000,11.75000,75000
10/09/2009,0000,12.10000,12.10000,11.85000,12.00000,77000
10/12/2009,0000,12.00000,12.00000,11.90000,12.00000,108000
10/13/2009,0000,12.20000,12.20000,12.00000,12.00000,55000
10/14/2009,0000,12.20000,12.80000,12.05000,12.80000,127000
10/15/2009,0000,13.00000,13.65000,12.80000,12.85000,251000
10/16/2009,0000,12.80000,12.85000,12.05000,12.20000,180000
10/19/2009,0000,12.05000,12.05000,11.85000,11.85000,83000
10/20/2009,0000,11.50000,11.65000,11.50000,11.65000,16000
10/21/2009,0000,12.00000,12.45000,11.80000,12.40000,53000
10/22/2009,0000,12.40000,12.45000,11.65000,11.80000,41000
10/23/2009,0000,11.80000,11.80000,11.80000,11.80000,16000
10/26/2009,0000,12.30000,12.35000,11.90000,12.20000,62000
10/27/2009,0000,12.20000,12.80000,12.20000,12.80000,106000
10/28/2009,0000,13.10000,13.10000,12.00000,12.50000,92000
10/29/2009,0000,12.60000,13.35000,12.00000,13.35000,162000
10/30/2009,0000,14.25000,14.25000,14.25000,14.25000,277000
11/02/2009,0000,14.10000,14.10000,13.30000,13.30000,412000
11/03/2009,0000,12.40000,12.90000,12.40000,12.40000,97000
11/04/2009,0000,11.55000,12.55000,11.55000,11.55000,262000
11/05/2009,0000,11.60000,12.10000,11.60000,12.05000,143000
11/06/2009,0000,12.15000,12.15000,11.25000,11.25000,191000
11/09/2009,0000,11.20000,11.90000,11.20000,11.70000,45000
11/10/2009,0000,11.70000,11.80000,11.35000,11.40000,37000
11/11/2009,0000,11.40000,11.90000,11.20000,11.30000,101000
11/12/2009,0000,11.35000,11.90000,11.35000,11.85000,88000
11/13/2009,0000,11.80000,11.90000,11.50000,11.70000,120000
11/16/2009,0000,11.60000,11.70000,11.40000,11.70000,51000
11/17/2009,0000,11.70000,12.00000,11.25000,11.30000,130000
11/18/2009,0000,11.55000,11.55000,11.20000,11.30000,74000
11/19/2009,0000,11.30000,11.55000,11.30000,11.55000,13000
11/20/2009,0000,11.40000,11.55000,11.10000,11.55000,22000
11/23/2009,0000,11.35000,11.35000,11.15000,11.20000,17000
11/24/2009,0000,11.30000,11.40000,11.10000,11.40000,22000
11/25/2009,0000,11.20000,11.40000,11.20000,11.30000,26000
11/26/2009,0000,11.20000,11.30000,11.15000,11.30000,8000
11/30/2009,0000,11.30000,11.30000,10.90000,11.30000,28000
12/01/2009,0000,11.00000,11.05000,10.95000,10.95000,16000
12/02/2009,0000,10.95000,11.30000,10.95000,11.00000,19000
12/03/2009,0000,11.25000,11.25000,10.80000,10.90000,35000
12/04/2009,0000,10.90000,10.90000,10.75000,10.75000,11000
12/07/2009,0000,10.20000,11.50000,10.20000,11.50000,127000
12/08/2009,0000,11.65000,12.30000,11.60000,12.30000,246000
12/09/2009,0000,13.15000,13.15000,12.00000,12.10000,261000
12/11/2009,0000,11.50000,11.80000,11.50000,11.75000,67000
12/14/2009,0000,11.80000,11.95000,11.70000,11.70000,48000
12/15/2009,0000,11.90000,12.30000,11.85000,11.90000,93000
12/16/2009,0000,12.40000,12.40000,12.00000,12.20000,86000
12/17/2009,0000,13.05000,13.05000,13.05000,13.05000,319000
12/18/2009,0000,13.50000,13.50000,12.30000,13.30000,290000
12/21/2009,0000,13.30000,14.20000,13.00000,14.10000,227000
12/22/2009,0000,14.95000,14.95000,14.00000,14.00000,198000
12/23/2009,0000,14.00000,14.25000,13.60000,14.00000,87000
12/25/2009,0000,13.75000,14.00000,13.70000,13.80000,25000
12/25/2009,0000,13.75000,14.00000,13.70000,13.80000,25000
12/28/2009,0000,14.05000,14.05000,13.70000,13.90000,127000
12/29/2009,1230,14.05000,14.10000,13.90000,14.00000,74000
