DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.85000,10.95000,10.80000,10.95000,252000
04/03/2007,0000,10.90000,11.00000,10.85000,10.90000,159000
04/04/2007,0000,10.90000,10.90000,10.85000,10.85000,177000
04/09/2007,0000,10.90000,11.15000,10.90000,11.00000,375000
04/10/2007,0000,11.05000,11.05000,10.90000,10.95000,359000
04/11/2007,0000,10.95000,11.05000,10.90000,10.95000,231000
04/12/2007,0000,10.95000,11.00000,10.90000,11.00000,291000
04/13/2007,0000,11.10000,11.40000,11.00000,11.20000,570000
04/16/2007,0000,11.30000,11.30000,11.15000,11.25000,482000
04/17/2007,0000,11.25000,11.35000,11.10000,11.10000,340000
04/18/2007,0000,11.10000,11.20000,11.10000,11.10000,138000
04/19/2007,0000,11.15000,11.25000,11.05000,11.10000,204000
04/20/2007,0000,11.10000,11.15000,11.10000,11.10000,162000
04/23/2007,0000,11.15000,11.20000,11.00000,11.10000,300000
04/24/2007,0000,11.05000,11.15000,11.05000,11.10000,230000
04/26/2007,0000,11.10000,11.15000,11.00000,11.10000,179000
04/27/2007,0000,11.10000,11.15000,11.00000,11.10000,123000
04/30/2007,0000,11.10000,11.10000,10.90000,10.95000,188000
05/02/2007,0000,10.85000,11.00000,10.85000,11.00000,141000
05/03/2007,0000,11.00000,11.00000,10.75000,10.80000,297000
05/04/2007,0000,10.80000,11.00000,10.80000,10.95000,115000
05/07/2007,0000,10.95000,10.95000,10.85000,10.90000,96000
05/08/2007,0000,10.90000,10.95000,10.90000,10.95000,87000
05/09/2007,0000,10.85000,11.15000,10.85000,11.00000,257000
05/10/2007,0000,11.00000,11.00000,10.90000,10.95000,103000
05/11/2007,0000,10.85000,10.90000,10.85000,10.90000,133000
05/14/2007,0000,10.90000,10.90000,10.85000,10.85000,71000
05/15/2007,0000,10.90000,10.95000,10.75000,10.90000,337000
05/16/2007,0000,10.90000,10.90000,10.80000,10.80000,56000
05/17/2007,0000,10.85000,10.95000,10.85000,10.90000,144000
05/18/2007,0000,10.90000,10.90000,10.80000,10.90000,99000
05/21/2007,0000,10.90000,10.90000,10.80000,10.90000,71000
05/22/2007,0000,10.90000,11.00000,10.90000,10.90000,92000
05/23/2007,0000,10.90000,10.95000,10.85000,10.90000,112000
05/24/2007,0000,10.95000,11.00000,10.90000,10.90000,75000
05/25/2007,0000,10.90000,11.00000,10.90000,11.00000,129000
05/28/2007,0000,11.05000,11.05000,10.90000,10.90000,201000
05/29/2007,0000,10.90000,10.95000,10.80000,10.85000,124000
05/30/2007,0000,10.90000,10.95000,10.90000,10.95000,64000
05/31/2007,0000,10.95000,10.95000,10.90000,10.95000,167000
06/04/2007,0000,10.95000,10.95000,10.85000,10.95000,70000
06/05/2007,0000,10.95000,10.95000,10.85000,10.95000,101000
06/06/2007,0000,10.95000,10.95000,10.85000,10.85000,116000
06/07/2007,0000,10.90000,10.90000,10.85000,10.85000,107000
06/08/2007,0000,10.85000,10.95000,10.85000,10.90000,117000
06/11/2007,0000,10.85000,11.00000,10.85000,11.00000,116000
06/12/2007,0000,10.90000,11.00000,10.85000,10.95000,175000
06/13/2007,0000,10.90000,10.95000,10.85000,10.90000,93000
06/14/2007,0000,10.95000,11.00000,10.90000,11.00000,156000
06/15/2007,0000,11.00000,11.10000,10.95000,11.05000,218000
06/20/2007,0000,11.15000,11.15000,11.00000,11.05000,208000
06/21/2007,0000,11.05000,11.30000,11.00000,11.15000,401000
06/22/2007,0000,11.15000,11.20000,11.10000,11.15000,233000
06/25/2007,0000,11.25000,11.55000,11.25000,11.35000,1329000
06/26/2007,0000,11.45000,11.45000,11.20000,11.25000,687000
06/27/2007,0000,11.25000,11.25000,11.15000,11.20000,473000
06/28/2007,0000,11.20000,11.35000,11.20000,11.30000,704000
06/29/2007,0000,11.35000,11.40000,11.20000,11.25000,587000
07/02/2007,0000,11.25000,11.60000,11.25000,11.55000,831000
07/03/2007,0000,11.70000,11.70000,11.40000,11.45000,501000
07/04/2007,0000,11.60000,11.65000,11.45000,11.50000,609000
07/05/2007,0000,11.55000,11.60000,11.50000,11.55000,785000
07/06/2007,0000,11.60000,11.90000,11.60000,11.90000,1036000
07/09/2007,0000,12.00000,12.15000,11.95000,12.00000,1244000
07/10/2007,0000,12.15000,12.15000,11.85000,11.95000,674000
07/11/2007,0000,11.90000,11.90000,11.70000,11.70000,674000
07/12/2007,0000,11.80000,11.85000,11.70000,11.80000,589000
07/13/2007,0000,12.00000,12.00000,11.80000,11.80000,606000
07/17/2007,0000,11.95000,12.00000,11.90000,12.00000,661000
07/18/2007,0000,12.10000,12.55000,12.00000,12.35000,1480000
07/19/2007,0000,12.50000,12.70000,12.40000,12.40000,1607000
07/20/2007,0000,12.45000,12.50000,12.15000,12.25000,847000
07/23/2007,0000,12.30000,12.50000,12.30000,12.30000,452000
07/24/2007,0000,12.30000,12.50000,12.30000,12.45000,540000
07/25/2007,0000,12.50000,12.55000,12.40000,12.40000,558000
07/26/2007,0000,12.40000,12.50000,12.30000,12.30000,547000
07/27/2007,0000,12.15000,12.15000,12.00000,12.10000,878000
07/31/2007,0000,12.10000,12.30000,12.10000,12.15000,285000
08/01/2007,0000,12.20000,12.30000,12.00000,12.05000,508000
08/02/2007,0000,12.10000,12.25000,11.70000,11.90000,531000
08/03/2007,0000,11.95000,12.00000,11.85000,11.95000,311000
08/06/2007,0000,11.95000,11.95000,11.80000,11.95000,342000
08/07/2007,0000,11.95000,11.95000,11.85000,11.85000,427000
08/08/2007,0000,11.95000,12.00000,11.85000,11.90000,183000
08/09/2007,0000,11.95000,12.00000,11.95000,11.95000,242000
08/10/2007,0000,11.90000,11.95000,11.80000,11.90000,275000
08/14/2007,0000,11.95000,12.05000,11.90000,12.00000,575000
08/15/2007,0000,12.00000,12.10000,11.80000,11.90000,618000
08/16/2007,0000,11.05000,11.05000,10.30000,10.35000,620000
08/17/2007,0000,9.80000,10.35000,9.80000,10.00000,618000
08/20/2007,0000,10.60000,10.60000,10.15000,10.35000,239000
08/21/2007,0000,10.35000,10.40000,10.05000,10.10000,172000
08/22/2007,0000,10.15000,10.15000,10.05000,10.10000,195000
08/23/2007,0000,10.10000,10.30000,10.10000,10.20000,333000
08/24/2007,0000,10.20000,10.20000,10.10000,10.15000,197000
08/27/2007,0000,10.20000,10.30000,10.20000,10.20000,140000
08/28/2007,0000,10.35000,10.35000,10.20000,10.30000,155000
08/29/2007,0000,10.20000,10.25000,10.05000,10.15000,296000
08/30/2007,0000,10.20000,10.25000,10.10000,10.15000,278000
08/31/2007,0000,10.15000,10.30000,10.05000,10.20000,514000
09/03/2007,0000,10.20000,10.20000,10.00000,10.00000,240000
09/04/2007,0000,10.10000,10.15000,10.00000,10.10000,151000
09/05/2007,0000,10.10000,10.15000,10.05000,10.05000,183000
09/06/2007,0000,10.05000,10.10000,9.96000,10.00000,209000
09/07/2007,0000,10.10000,10.10000,10.00000,10.05000,321000
09/10/2007,0000,10.05000,10.15000,10.00000,10.10000,105000
09/11/2007,0000,10.20000,10.40000,10.20000,10.25000,268000
09/12/2007,0000,10.10000,10.35000,10.10000,10.20000,128000
09/13/2007,0000,10.20000,10.25000,10.15000,10.25000,118000
09/14/2007,0000,10.25000,10.25000,10.10000,10.20000,150000
09/17/2007,0000,10.15000,10.15000,10.10000,10.15000,96000
09/19/2007,0000,10.25000,10.25000,10.10000,10.15000,91000
09/20/2007,0000,10.15000,10.15000,10.05000,10.15000,177000
09/21/2007,0000,10.15000,10.20000,10.10000,10.20000,126000
09/26/2007,0000,10.25000,10.30000,10.20000,10.25000,115000
09/27/2007,0000,10.30000,10.45000,10.25000,10.35000,211000
09/28/2007,0000,10.35000,10.35000,10.25000,10.30000,111000
10/01/2007,0000,10.40000,10.40000,10.30000,10.35000,90000
10/02/2007,0000,10.40000,10.45000,10.35000,10.40000,309000
10/03/2007,0000,10.50000,10.50000,10.30000,10.35000,651000
10/04/2007,0000,10.40000,10.40000,10.35000,10.40000,143000
10/05/2007,0000,10.35000,10.40000,10.30000,10.40000,139000
10/08/2007,0000,10.40000,10.45000,10.30000,10.30000,342000
10/09/2007,0000,10.30000,10.35000,10.25000,10.35000,100000
10/11/2007,0000,10.40000,10.40000,10.25000,10.30000,94000
10/12/2007,0000,10.35000,10.35000,10.25000,10.25000,72000
10/15/2007,0000,10.25000,10.25000,10.25000,10.25000,89000
10/16/2007,0000,10.30000,10.35000,10.20000,10.25000,121000
10/17/2007,0000,10.25000,10.30000,10.20000,10.25000,150000
10/18/2007,0000,10.30000,10.30000,10.15000,10.30000,327000
10/19/2007,0000,10.30000,10.30000,10.05000,10.30000,266000
10/22/2007,0000,10.15000,10.15000,10.10000,10.15000,154000
10/23/2007,0000,10.15000,10.25000,10.15000,10.20000,117000
10/24/2007,0000,10.20000,10.20000,10.10000,10.15000,111000
10/25/2007,0000,10.10000,10.15000,10.05000,10.10000,105000
10/26/2007,0000,10.15000,10.15000,10.00000,10.00000,229000
10/29/2007,0000,10.00000,10.10000,10.00000,10.10000,150000
10/30/2007,0000,10.10000,10.15000,10.00000,10.15000,254000
10/31/2007,0000,10.10000,10.15000,10.00000,10.15000,204000
11/01/2007,0000,10.10000,10.10000,10.05000,10.10000,165000
11/02/2007,0000,10.05000,10.15000,10.05000,10.10000,157000
11/05/2007,0000,10.10000,10.10000,10.05000,10.10000,116000
11/06/2007,0000,10.10000,10.10000,10.05000,10.10000,112000
11/07/2007,0000,10.05000,10.15000,10.05000,10.10000,147000
11/08/2007,0000,10.05000,10.10000,9.85000,9.98000,273000
11/09/2007,0000,9.98000,10.00000,9.87000,9.97000,148000
11/12/2007,0000,9.97000,9.97000,9.62000,9.89000,282000
11/13/2007,0000,9.88000,9.88000,9.75000,9.88000,136000
11/14/2007,0000,9.90000,10.00000,9.83000,9.97000,198000
11/15/2007,0000,9.95000,9.99000,9.86000,9.95000,127000
11/16/2007,0000,9.71000,9.93000,9.71000,9.85000,122000
11/19/2007,0000,9.95000,9.95000,9.90000,9.90000,96000
11/20/2007,0000,10.00000,10.00000,9.80000,9.90000,99000
11/21/2007,0000,9.89000,9.89000,9.82000,9.88000,102000
11/22/2007,0000,9.86000,9.86000,9.78000,9.78000,105000
11/23/2007,0000,9.80000,9.89000,9.79000,9.79000,126000
11/26/2007,0000,9.93000,9.93000,9.71000,9.82000,133000
11/27/2007,0000,9.79000,9.79000,9.67000,9.74000,161000
11/28/2007,0000,9.73000,9.75000,9.71000,9.71000,104000
11/29/2007,0000,9.70000,9.75000,9.70000,9.71000,107000
11/30/2007,0000,9.63000,9.74000,9.62000,9.71000,166000
12/03/2007,0000,9.71000,9.71000,9.62000,9.63000,128000
12/04/2007,0000,9.70000,9.70000,9.63000,9.65000,102000
12/05/2007,0000,9.67000,9.70000,9.61000,9.70000,149000
12/06/2007,0000,9.70000,9.75000,9.66000,9.66000,126000
12/07/2007,0000,9.77000,9.80000,9.70000,9.80000,141000
12/10/2007,0000,9.79000,9.80000,9.75000,9.79000,109000
12/11/2007,0000,9.83000,9.83000,9.73000,9.75000,108000
12/12/2007,0000,9.75000,9.80000,9.73000,9.75000,100000
12/13/2007,0000,9.84000,10.15000,9.76000,9.76000,350000
12/14/2007,0000,9.95000,9.95000,9.72000,9.76000,123000
12/17/2007,0000,9.89000,9.89000,9.65000,9.67000,219000
12/18/2007,0000,9.60000,9.60000,9.40000,9.58000,194000
12/19/2007,0000,9.58000,9.67000,9.58000,9.65000,115000
12/20/2007,0000,9.69000,9.69000,9.42000,9.65000,105000
12/21/2007,0000,9.63000,9.63000,9.41000,9.55000,144000
12/24/2007,0000,9.64000,9.64000,9.45000,9.59000,111000
12/25/2007,0000,9.68000,9.68000,9.50000,9.60000,221000
12/26/2007,0000,9.60000,9.60000,9.47000,9.57000,192000
12/27/2007,0000,9.62000,9.62000,9.52000,9.58000,126000
12/28/2007,0000,9.10000,9.57000,9.10000,9.57000,196000
12/31/2007,0000,9.57000,9.60000,9.42000,9.51000,116000
01/02/2008,0000,9.60000,9.60000,9.50000,9.52000,135000
01/03/2008,0000,9.58000,9.58000,9.49000,9.52000,129000
01/04/2008,0000,9.50000,9.56000,9.45000,9.56000,221000
01/07/2008,0000,9.45000,9.54000,9.45000,9.50000,114000
01/08/2008,0000,9.45000,9.53000,9.20000,9.53000,113000
01/09/2008,0000,9.53000,9.53000,9.21000,9.43000,160000
01/10/2008,0000,9.52000,9.52000,9.48000,9.48000,106000
01/11/2008,0000,9.53000,9.59000,9.53000,9.59000,128000
01/14/2008,0000,9.67000,9.67000,9.51000,9.51000,125000
01/15/2008,0000,9.51000,9.65000,9.51000,9.55000,130000
01/16/2008,0000,9.62000,9.62000,9.45000,9.55000,135000
01/17/2008,0000,9.64000,9.64000,9.52000,9.57000,110000
01/18/2008,0000,9.49000,9.57000,9.49000,9.57000,75000
01/21/2008,0000,9.57000,9.59000,9.57000,9.59000,106000
01/22/2008,0000,9.45000,9.66000,9.25000,9.55000,139000
01/23/2008,0000,9.46000,9.54000,9.20000,9.33000,121000
01/24/2008,0000,9.40000,9.53000,9.12000,9.33000,123000
01/25/2008,0000,9.48000,9.48000,9.25000,9.40000,81000
01/28/2008,0000,9.39000,9.39000,9.27000,9.35000,82000
01/29/2008,0000,9.34000,9.34000,9.20000,9.30000,152000
01/30/2008,0000,9.48000,9.48000,9.30000,9.30000,96000
01/31/2008,0000,9.40000,9.46000,9.21000,9.28000,114000
02/01/2008,0000,9.38000,9.38000,9.25000,9.28000,128000
02/12/2008,0000,9.36000,9.36000,9.25000,9.25000,142000
02/13/2008,0000,9.34000,9.34000,9.26000,9.26000,73000
02/14/2008,0000,9.26000,9.39000,9.26000,9.28000,112000
02/15/2008,0000,9.38000,9.38000,9.22000,9.31000,153000
02/18/2008,0000,9.33000,9.33000,9.30000,9.31000,124000
02/19/2008,0000,9.20000,9.33000,9.20000,9.25000,103000
02/20/2008,0000,9.26000,9.32000,9.26000,9.27000,115000
02/21/2008,0000,9.31000,9.31000,9.25000,9.29000,125000
02/22/2008,0000,9.31000,9.31000,9.22000,9.25000,155000
02/25/2008,0000,9.28000,9.33000,9.25000,9.30000,183000
02/26/2008,0000,9.34000,9.34000,9.25000,9.31000,271000
02/27/2008,0000,9.31000,9.37000,9.30000,9.33000,110000
02/29/2008,0000,9.33000,9.35000,9.26000,9.27000,118000
03/03/2008,0000,9.34000,9.34000,9.27000,9.28000,187000
03/04/2008,0000,9.30000,9.41000,9.30000,9.38000,157000
03/05/2008,0000,9.50000,9.50000,9.39000,9.50000,190000
03/06/2008,0000,9.50000,9.59000,9.50000,9.52000,155000
03/07/2008,0000,9.52000,9.52000,9.40000,9.41000,132000
03/10/2008,0000,9.48000,9.48000,9.38000,9.43000,125000
03/11/2008,0000,9.40000,9.50000,9.35000,9.50000,139000
03/12/2008,0000,9.50000,9.58000,9.50000,9.51000,167000
03/13/2008,0000,9.52000,9.56000,9.39000,9.47000,102000
03/14/2008,0000,9.47000,9.48000,9.38000,9.40000,138000
03/18/2008,0000,9.27000,9.38000,9.27000,9.32000,98000
03/19/2008,0000,9.48000,9.48000,9.35000,9.36000,94000
03/20/2008,0000,9.36000,9.41000,9.36000,9.37000,109000
03/21/2008,0000,9.55000,9.75000,9.55000,9.70000,437000
03/25/2008,0000,10.00000,10.20000,9.98000,10.10000,263000
03/26/2008,0000,10.05000,10.20000,10.05000,10.10000,170000
03/27/2008,0000,10.10000,10.25000,10.10000,10.25000,201000
03/28/2008,0000,10.25000,10.25000,10.05000,10.15000,451000
03/31/2008,0000,10.15000,10.15000,10.00000,10.05000,277000
04/01/2008,0000,10.05000,10.10000,10.00000,10.05000,162000
04/02/2008,0000,10.10000,10.15000,10.10000,10.10000,103000
04/03/2008,0000,10.10000,10.15000,10.05000,10.10000,120000
04/07/2008,0000,10.15000,10.30000,10.15000,10.20000,169000
04/08/2008,0000,10.20000,10.30000,10.20000,10.20000,129000
04/09/2008,0000,10.25000,10.30000,10.20000,10.25000,132000
04/10/2008,0000,10.25000,10.35000,10.20000,10.35000,195000
04/11/2008,0000,10.35000,10.35000,10.25000,10.35000,79000
04/14/2008,0000,10.35000,10.35000,10.25000,10.30000,108000
04/15/2008,0000,10.30000,10.35000,10.25000,10.35000,121000
04/16/2008,0000,10.35000,10.50000,10.35000,10.45000,239000
04/17/2008,0000,10.60000,10.75000,10.50000,10.65000,345000
04/18/2008,0000,10.80000,10.80000,10.55000,10.75000,166000
04/21/2008,0000,10.75000,10.80000,10.65000,10.70000,175000
04/22/2008,0000,10.70000,10.75000,10.65000,10.70000,119000
04/23/2008,0000,10.70000,10.80000,10.70000,10.80000,246000
04/24/2008,0000,10.90000,11.05000,10.90000,10.90000,302000
04/25/2008,0000,10.90000,10.90000,10.70000,10.70000,253000
04/28/2008,0000,10.70000,10.90000,10.70000,10.80000,310000
04/29/2008,0000,10.70000,10.90000,10.65000,10.65000,183000
04/30/2008,0000,10.65000,10.80000,10.65000,10.80000,197000
05/02/2008,0000,11.05000,11.05000,10.90000,10.90000,394000
05/05/2008,0000,11.00000,11.10000,10.80000,10.90000,419000
05/06/2008,0000,10.90000,11.00000,10.85000,10.90000,294000
05/07/2008,0000,10.90000,10.95000,10.85000,10.85000,130000
05/08/2008,0000,10.80000,10.90000,10.70000,10.70000,276000
05/09/2008,0000,10.80000,10.80000,10.70000,10.75000,176000
05/12/2008,0000,10.80000,10.85000,10.75000,10.80000,251000
05/13/2008,0000,10.85000,11.20000,10.85000,11.00000,463000
05/14/2008,0000,11.00000,11.25000,11.00000,11.10000,319000
05/15/2008,0000,11.10000,11.15000,11.00000,11.10000,447000
05/16/2008,0000,11.25000,11.25000,11.05000,11.20000,316000
05/19/2008,0000,11.30000,11.30000,11.20000,11.25000,239000
05/20/2008,0000,11.30000,11.40000,11.20000,11.30000,764000
05/21/2008,0000,11.30000,11.55000,11.20000,11.30000,627000
05/22/2008,0000,11.25000,11.30000,11.20000,11.25000,287000
05/23/2008,0000,11.25000,11.30000,11.20000,11.25000,448000
05/26/2008,0000,11.25000,11.40000,11.15000,11.20000,264000
05/27/2008,0000,11.20000,11.20000,11.10000,11.20000,180000
05/28/2008,0000,11.10000,11.20000,11.10000,11.20000,286000
05/29/2008,0000,11.20000,11.20000,11.00000,11.10000,260000
05/30/2008,0000,11.10000,11.15000,10.90000,11.00000,130000
06/02/2008,0000,11.00000,11.10000,11.00000,11.05000,161000
06/03/2008,0000,11.05000,11.05000,11.00000,11.00000,125000
06/04/2008,0000,11.00000,11.15000,11.00000,11.10000,170000
06/05/2008,0000,11.15000,11.15000,11.00000,11.15000,108000
06/06/2008,0000,11.15000,11.15000,11.05000,11.10000,86000
06/10/2008,0000,11.00000,11.05000,10.90000,10.95000,156000
06/11/2008,0000,11.00000,11.00000,10.80000,10.80000,191000
06/12/2008,0000,10.80000,10.80000,10.15000,10.15000,506000
06/13/2008,0000,10.30000,10.40000,10.15000,10.15000,216000
06/16/2008,0000,10.30000,10.40000,10.30000,10.35000,161000
06/17/2008,0000,10.35000,10.45000,10.30000,10.45000,115000
06/18/2008,0000,10.35000,10.50000,10.35000,10.50000,100000
06/19/2008,0000,10.50000,10.50000,10.35000,10.40000,81000
06/20/2008,0000,10.45000,10.45000,10.20000,10.25000,119000
06/23/2008,0000,10.10000,10.25000,10.10000,10.25000,97000
06/24/2008,0000,10.25000,10.25000,10.10000,10.15000,152000
06/25/2008,0000,10.15000,10.35000,10.15000,10.35000,106000
06/26/2008,0000,10.35000,10.35000,10.35000,10.35000,102000
06/27/2008,0000,10.00000,10.20000,10.00000,10.15000,173000
06/30/2008,0000,10.20000,10.20000,10.00000,10.10000,110000
07/01/2008,0000,10.15000,10.15000,9.98000,10.00000,182000
07/02/2008,0000,10.10000,10.10000,9.98000,10.00000,160000
07/03/2008,0000,9.95000,10.30000,9.90000,10.30000,128000
07/04/2008,0000,10.20000,10.20000,10.00000,10.00000,66000
07/07/2008,0000,10.00000,10.15000,10.00000,10.15000,128000
07/08/2008,0000,10.15000,10.15000,9.98000,10.10000,80000
07/09/2008,0000,10.15000,10.15000,10.00000,10.05000,77000
07/10/2008,0000,10.00000,10.05000,9.94000,10.05000,82000
07/11/2008,0000,10.15000,10.15000,10.00000,10.05000,137000
07/14/2008,0000,10.05000,10.05000,9.96000,10.05000,133000
07/15/2008,0000,10.00000,10.00000,9.80000,9.96000,116000
07/16/2008,0000,9.95000,9.95000,9.72000,9.91000,139000
07/17/2008,0000,9.99000,9.99000,9.80000,9.95000,104000
07/18/2008,0000,10.00000,10.00000,9.71000,9.71000,203000
07/21/2008,0000,9.85000,9.85000,9.52000,9.70000,139000
07/22/2008,0000,9.70000,9.80000,9.70000,9.71000,93000
07/23/2008,0000,9.84000,9.90000,9.72000,9.87000,213000
07/24/2008,0000,9.87000,9.90000,9.80000,9.80000,156000
07/25/2008,0000,9.85000,9.85000,9.75000,9.75000,89000
07/29/2008,0000,9.84000,9.85000,9.75000,9.80000,88000
07/30/2008,0000,9.88000,9.90000,9.86000,9.90000,76000
07/31/2008,0000,9.90000,9.93000,9.81000,9.89000,101000
08/01/2008,0000,9.88000,9.98000,9.86000,9.98000,106000
08/04/2008,0000,9.99000,9.99000,9.80000,9.92000,103000
08/05/2008,0000,9.95000,9.95000,9.80000,9.86000,118000
08/06/2008,0000,9.88000,9.92000,9.86000,9.86000,114000
08/07/2008,0000,9.88000,9.92000,9.87000,9.87000,161000
08/08/2008,0000,9.99000,9.99000,9.93000,9.97000,185000
08/11/2008,0000,9.99000,10.00000,9.97000,10.00000,137000
08/12/2008,0000,10.05000,10.10000,10.00000,10.10000,108000
08/13/2008,0000,10.10000,10.15000,10.05000,10.10000,215000
08/14/2008,0000,9.15000,9.25000,9.15000,9.20000,102000
08/15/2008,0000,9.20000,9.23000,9.10000,9.10000,88000
08/18/2008,0000,9.13000,9.13000,9.01000,9.10000,52000
08/19/2008,0000,9.09000,9.25000,9.00000,9.16000,79000
08/20/2008,0000,9.14000,9.15000,9.00000,9.05000,89000
08/21/2008,0000,9.15000,9.15000,9.00000,9.05000,70000
08/22/2008,0000,9.10000,9.12000,9.00000,9.00000,90000
08/25/2008,0000,9.10000,9.11000,8.93000,9.07000,88000
08/26/2008,0000,9.01000,9.06000,8.98000,9.04000,46000
08/27/2008,0000,9.00000,9.05000,9.00000,9.04000,124000
08/28/2008,0000,9.03000,9.06000,9.00000,9.05000,72000
08/29/2008,0000,9.10000,9.10000,9.02000,9.02000,77000
09/01/2008,0000,9.05000,9.07000,8.90000,8.97000,177000
09/02/2008,0000,8.97000,8.98000,8.82000,8.94000,76000
09/03/2008,0000,8.90000,8.93000,8.76000,8.76000,59000
09/04/2008,0000,8.80000,8.80000,8.51000,8.69000,141000
09/05/2008,0000,8.49000,8.54000,8.40000,8.40000,95000
09/08/2008,0000,8.43000,8.69000,8.43000,8.60000,148000
09/09/2008,0000,8.60000,8.61000,8.40000,8.41000,102000
09/10/2008,0000,8.39000,8.57000,8.39000,8.50000,191000
09/11/2008,0000,8.50000,8.50000,8.37000,8.40000,178000
09/12/2008,0000,8.40000,8.48000,8.38000,8.48000,61000
09/15/2008,0000,8.45000,8.45000,8.20000,8.20000,65000
09/16/2008,0000,8.05000,8.05000,7.63000,7.70000,418000
09/17/2008,0000,7.85000,8.00000,7.41000,7.68000,124000
09/18/2008,0000,7.16000,7.26000,7.15000,7.15000,298000
09/19/2008,0000,7.38000,7.47000,7.22000,7.33000,87000
09/22/2008,0000,7.46000,7.70000,7.46000,7.54000,75000
09/23/2008,0000,7.52000,7.52000,7.28000,7.45000,57000
09/24/2008,0000,7.60000,7.64000,7.50000,7.64000,91000
09/25/2008,0000,7.59000,8.17000,7.59000,8.17000,474000
09/26/2008,0000,8.17000,8.17000,7.80000,8.00000,167000
09/30/2008,0000,7.45000,7.80000,7.44000,7.69000,81000
10/01/2008,0000,7.80000,7.80000,7.70000,7.80000,71000
10/02/2008,0000,7.85000,7.90000,7.71000,7.90000,88000
10/03/2008,0000,7.80000,7.90000,7.72000,7.90000,70000
10/06/2008,0000,7.88000,7.90000,7.75000,7.90000,109000
10/07/2008,0000,7.84000,8.00000,7.80000,7.95000,60000
10/08/2008,0000,7.90000,8.15000,7.90000,7.91000,321000
10/09/2008,0000,7.90000,8.09000,7.76000,7.83000,76000
10/13/2008,0000,7.56000,7.60000,7.56000,7.56000,86000
10/14/2008,0000,7.62000,7.88000,7.62000,7.79000,100000
10/15/2008,0000,7.85000,7.85000,7.65000,7.75000,66000
10/16/2008,0000,7.48000,7.69000,7.48000,7.60000,130000
10/17/2008,0000,7.60000,7.77000,7.60000,7.60000,60000
10/20/2008,0000,7.60000,7.60000,7.58000,7.58000,48000
10/21/2008,0000,7.65000,7.70000,7.59000,7.60000,65000
10/22/2008,0000,7.58000,7.58000,7.45000,7.54000,66000
10/23/2008,0000,7.50000,7.50000,7.28000,7.28000,191000
10/24/2008,0000,7.10000,7.10000,7.03000,7.03000,173000
10/27/2008,0000,6.98000,6.98000,6.54000,6.54000,186000
10/28/2008,0000,6.09000,6.54000,6.09000,6.54000,77000
10/29/2008,0000,6.71000,6.78000,6.50000,6.60000,82000
10/30/2008,0000,6.60000,7.02000,6.60000,7.02000,65000
10/31/2008,0000,7.00000,7.20000,7.00000,7.19000,215000
11/03/2008,0000,7.27000,7.27000,7.06000,7.11000,264000
11/04/2008,0000,7.15000,7.15000,7.00000,7.09000,111000
11/05/2008,0000,7.11000,7.19000,7.10000,7.10000,102000
11/06/2008,0000,6.89000,6.89000,6.61000,6.70000,256000
11/07/2008,0000,6.26000,6.95000,6.26000,6.95000,107000
11/10/2008,0000,6.94000,6.94000,6.85000,6.94000,103000
11/11/2008,0000,6.93000,7.00000,6.93000,6.95000,64000
11/12/2008,0000,6.95000,7.02000,6.80000,6.93000,56000
11/13/2008,0000,6.92000,6.92000,6.45000,6.59000,198000
11/14/2008,0000,6.80000,6.80000,6.65000,6.75000,72000
11/17/2008,0000,6.73000,6.90000,6.35000,6.37000,145000
11/18/2008,0000,6.50000,6.50000,6.25000,6.40000,65000
11/19/2008,0000,6.39000,6.50000,6.22000,6.33000,88000
11/20/2008,0000,6.29000,6.32000,6.15000,6.20000,126000
11/21/2008,0000,6.00000,6.20000,6.00000,6.18000,155000
11/24/2008,0000,6.20000,6.30000,6.20000,6.25000,52000
11/25/2008,0000,6.40000,6.40000,6.26000,6.30000,101000
11/26/2008,0000,6.35000,6.35000,6.30000,6.30000,35000
11/27/2008,0000,6.40000,6.45000,6.31000,6.44000,70000
11/28/2008,0000,6.47000,6.56000,6.45000,6.45000,92000
12/01/2008,0000,6.50000,6.55000,6.40000,6.41000,83000
12/02/2008,0000,6.38000,6.39000,6.30000,6.31000,46000
12/03/2008,0000,6.45000,6.45000,6.31000,6.31000,97000
12/04/2008,0000,6.32000,6.35000,6.25000,6.26000,56000
12/05/2008,0000,6.25000,6.26000,6.21000,6.26000,56000
12/08/2008,0000,6.30000,6.45000,6.30000,6.44000,70000
12/09/2008,0000,6.55000,6.55000,6.36000,6.45000,55000
12/10/2008,0000,6.46000,6.55000,6.44000,6.54000,118000
12/11/2008,0000,6.54000,6.55000,6.40000,6.55000,64000
12/12/2008,0000,6.42000,6.50000,6.31000,6.44000,67000
12/15/2008,0000,6.44000,6.49000,6.37000,6.46000,67000
12/16/2008,0000,6.47000,6.48000,6.47000,6.48000,36000
12/17/2008,0000,6.50000,6.54000,6.50000,6.50000,89000
12/18/2008,0000,6.52000,6.54000,6.48000,6.50000,47000
12/19/2008,0000,6.40000,6.56000,6.40000,6.56000,37000
12/22/2008,0000,6.60000,6.60000,6.48000,6.48000,41000
12/23/2008,0000,6.44000,6.44000,6.23000,6.23000,48000
12/24/2008,0000,6.38000,6.39000,6.25000,6.38000,36000
12/25/2008,0000,6.35000,6.45000,6.27000,6.42000,43000
12/26/2008,0000,6.42000,6.42000,6.30000,6.35000,81000
12/29/2008,0000,6.40000,6.40000,6.27000,6.38000,58000
12/30/2008,0000,6.39000,6.47000,6.38000,6.41000,71000
12/31/2008,0000,6.55000,6.55000,6.49000,6.49000,28000
01/05/2009,0000,6.50000,6.56000,6.50000,6.50000,55000
01/06/2009,0000,6.51000,6.52000,6.51000,6.52000,42000
01/07/2009,0000,6.59000,6.60000,6.59000,6.60000,36000
01/08/2009,0000,6.55000,6.60000,6.55000,6.55000,60000
01/09/2009,0000,6.54000,6.59000,6.54000,6.59000,35000
01/12/2009,0000,6.63000,6.63000,6.59000,6.59000,35000
01/13/2009,0000,6.62000,6.62000,6.60000,6.60000,35000
01/14/2009,0000,6.65000,6.68000,6.65000,6.66000,37000
01/15/2009,0000,6.58000,6.58000,6.42000,6.42000,40000
01/16/2009,0000,6.60000,6.60000,6.37000,6.50000,46000
01/19/2009,0000,6.55000,6.55000,6.43000,6.50000,42000
01/20/2009,0000,6.49000,6.50000,6.45000,6.50000,24000
01/21/2009,0000,6.50000,6.50000,6.40000,6.50000,27000
02/02/2009,0000,6.65000,6.65000,6.63000,6.63000,30000
02/03/2009,0000,6.64000,6.64000,6.43000,6.61000,33000
02/04/2009,0000,6.61000,6.61000,6.50000,6.50000,47000
02/05/2009,0000,6.49000,6.51000,6.49000,6.51000,33000
02/06/2009,0000,6.55000,6.56000,6.55000,6.55000,32000
02/09/2009,0000,6.55000,6.60000,6.55000,6.59000,62000
02/10/2009,0000,6.62000,6.62000,6.59000,6.60000,42000
02/11/2009,0000,6.50000,6.60000,6.50000,6.60000,57000
02/12/2009,0000,6.65000,6.65000,6.51000,6.51000,52000
02/13/2009,0000,6.56000,6.56000,6.50000,6.55000,39000
02/16/2009,0000,6.58000,6.58000,6.55000,6.57000,42000
02/17/2009,0000,6.57000,6.57000,6.46000,6.55000,24000
02/18/2009,0000,6.63000,6.63000,6.36000,6.55000,34000
02/19/2009,0000,6.50000,6.57000,6.50000,6.57000,47000
02/20/2009,0000,6.58000,6.58000,6.45000,6.45000,38000
02/23/2009,0000,6.50000,6.59000,6.48000,6.48000,76000
02/24/2009,0000,6.55000,6.55000,6.40000,6.45000,73000
02/25/2009,0000,6.50000,6.53000,6.50000,6.53000,36000
02/26/2009,0000,6.59000,6.59000,6.47000,6.58000,70000
02/27/2009,0000,6.58000,6.58000,6.57000,6.58000,67000
03/02/2009,0000,6.58000,6.58000,6.42000,6.54000,42000
03/03/2009,0000,6.48000,6.48000,6.48000,6.48000,23000
03/04/2009,0000,6.55000,6.55000,6.50000,6.50000,59000
03/05/2009,0000,6.55000,6.65000,6.52000,6.65000,59000
03/06/2009,0000,6.58000,6.73000,6.50000,6.63000,68000
03/09/2009,0000,6.68000,6.78000,6.60000,6.78000,135000
03/10/2009,0000,6.80000,7.00000,6.80000,6.99000,110000
03/11/2009,0000,7.01000,7.10000,7.01000,7.05000,93000
03/12/2009,0000,7.04000,7.06000,7.03000,7.05000,82000
03/13/2009,0000,7.02000,7.47000,7.02000,7.40000,109000
03/16/2009,0000,7.59000,7.59000,7.54000,7.54000,53000
03/17/2009,0000,7.52000,7.52000,7.41000,7.50000,80000
03/18/2009,0000,7.48000,7.52000,7.46000,7.50000,63000
03/19/2009,0000,7.57000,8.02000,7.57000,7.90000,297000
03/20/2009,0000,7.90000,7.94000,7.83000,7.90000,119000
03/23/2009,0000,7.65000,7.89000,7.65000,7.88000,113000
03/24/2009,0000,8.39000,8.39000,8.01000,8.10000,130000
03/25/2009,0000,8.10000,8.15000,8.01000,8.15000,110000
03/26/2009,0000,8.19000,8.24000,8.12000,8.17000,125000
03/27/2009,0000,8.20000,8.24000,8.15000,8.24000,126000
03/30/2009,0000,8.15000,8.25000,8.02000,8.23000,103000
03/31/2009,0000,8.30000,8.30000,8.13000,8.20000,57000
04/01/2009,0000,8.20000,8.25000,8.20000,8.25000,82000
04/02/2009,0000,8.28000,8.29000,8.20000,8.26000,185000
04/03/2009,0000,8.39000,8.45000,8.29000,8.36000,117000
04/06/2009,0000,8.45000,8.51000,8.40000,8.45000,188000
04/07/2009,0000,8.41000,8.48000,8.39000,8.48000,139000
04/08/2009,0000,8.36000,8.50000,8.36000,8.43000,111000
04/09/2009,0000,8.43000,8.55000,8.43000,8.50000,197000
04/10/2009,0000,8.70000,8.74000,8.55000,8.70000,129000
04/13/2009,0000,8.70000,8.98000,8.70000,8.88000,122000
04/14/2009,0000,8.88000,8.95000,8.83000,8.94000,73000
04/15/2009,0000,8.85000,8.91000,8.80000,8.88000,84000
04/16/2009,0000,8.95000,8.95000,8.88000,8.92000,82000
04/17/2009,0000,8.95000,8.95000,8.31000,8.65000,292000
04/20/2009,0000,8.26000,8.55000,8.26000,8.50000,80000
04/21/2009,0000,8.44000,8.60000,8.32000,8.60000,99000
04/22/2009,0000,8.58000,8.68000,8.42000,8.50000,107000
04/23/2009,0000,8.50000,9.00000,8.50000,8.56000,284000
04/24/2009,0000,8.60000,8.70000,8.52000,8.52000,70000
04/27/2009,0000,8.60000,8.60000,8.40000,8.48000,104000
04/28/2009,0000,9.05000,9.05000,8.42000,8.51000,134000
04/29/2009,0000,8.55000,8.60000,8.42000,8.52000,84000
04/30/2009,0000,8.68000,9.11000,8.60000,9.11000,537000
05/04/2009,0000,9.24000,9.37000,9.00000,9.32000,261000
05/05/2009,0000,9.35000,9.35000,9.01000,9.08000,150000
05/06/2009,0000,9.07000,9.10000,9.00000,9.09000,94000
05/07/2009,0000,9.23000,9.23000,9.02000,9.09000,79000
05/08/2009,0000,9.07000,9.12000,9.03000,9.10000,69000
05/11/2009,0000,9.09000,9.11000,9.09000,9.09000,95000
05/12/2009,0000,9.09000,9.09000,8.92000,8.93000,76000
05/13/2009,0000,8.89000,8.90000,8.82000,8.90000,54000
05/14/2009,0000,8.88000,8.88000,8.84000,8.84000,60000
05/15/2009,0000,8.86000,8.90000,8.85000,8.88000,146000
05/18/2009,0000,8.95000,8.95000,8.83000,8.95000,48000
05/19/2009,0000,9.08000,9.08000,8.90000,8.91000,129000
05/20/2009,0000,8.80000,8.96000,8.80000,8.92000,63000
05/21/2009,0000,8.90000,9.00000,8.90000,8.99000,93000
05/22/2009,0000,8.95000,9.00000,8.95000,9.00000,87000
05/25/2009,0000,9.00000,9.07000,9.00000,9.07000,145000
05/26/2009,0000,9.11000,9.14000,9.06000,9.08000,115000
05/27/2009,0000,9.08000,9.19000,9.08000,9.18000,245000
06/01/2009,0000,9.18000,9.18000,9.04000,9.14000,66000
06/02/2009,0000,9.20000,9.20000,9.10000,9.14000,168000
06/03/2009,0000,9.14000,9.18000,9.05000,9.06000,117000
06/04/2009,0000,9.06000,9.10000,9.00000,9.06000,188000
06/05/2009,0000,9.08000,9.19000,9.04000,9.10000,119000
06/08/2009,0000,9.15000,9.15000,9.03000,9.10000,72000
06/09/2009,0000,9.07000,9.07000,8.90000,8.90000,82000
06/10/2009,0000,8.98000,9.00000,8.90000,8.92000,93000
06/11/2009,0000,8.80000,8.90000,8.79000,8.89000,126000
06/12/2009,0000,8.90000,8.90000,8.78000,8.81000,87000
06/15/2009,0000,8.80000,8.80000,8.58000,8.70000,131000
06/16/2009,0000,8.60000,8.70000,8.60000,8.65000,61000
06/17/2009,0000,8.70000,8.70000,8.67000,8.70000,53000
06/18/2009,0000,8.72000,8.72000,8.60000,8.60000,53000
06/19/2009,0000,8.68000,8.70000,8.60000,8.69000,108000
06/22/2009,0000,8.61000,8.86000,8.61000,8.86000,62000
06/23/2009,0000,8.83000,9.09000,8.70000,8.99000,289000
06/24/2009,0000,9.19000,9.19000,9.00000,9.00000,59000
06/25/2009,0000,9.02000,9.05000,8.98000,8.99000,75000
06/26/2009,0000,9.03000,9.03000,9.00000,9.00000,81000
06/29/2009,0000,9.06000,9.06000,9.02000,9.03000,49000
06/30/2009,0000,9.03000,9.03000,8.90000,9.01000,83000
07/01/2009,0000,9.01000,9.01000,8.99000,9.00000,152000
07/02/2009,0000,9.00000,9.05000,9.00000,9.01000,178000
07/03/2009,0000,9.03000,9.03000,8.98000,8.98000,81000
07/06/2009,0000,9.05000,9.05000,8.98000,9.00000,152000
07/07/2009,0000,9.00000,9.00000,8.97000,8.99000,384000
07/08/2009,0000,8.90000,8.99000,8.85000,8.91000,667000
07/09/2009,0000,8.26000,8.26000,8.19000,8.20000,190000
07/10/2009,0000,7.72000,8.20000,7.72000,8.00000,109000
07/13/2009,0000,8.00000,8.00000,7.82000,7.88000,48000
07/14/2009,0000,7.85000,7.93000,7.85000,7.89000,47000
07/15/2009,0000,7.91000,7.97000,7.91000,7.96000,128000
07/16/2009,0000,8.00000,8.00000,7.91000,7.96000,61000
07/17/2009,0000,7.98000,8.00000,7.96000,7.97000,43000
07/20/2009,0000,8.00000,8.17000,8.00000,8.17000,75000
07/21/2009,0000,8.18000,8.19000,8.10000,8.15000,79000
07/22/2009,0000,8.18000,8.18000,8.10000,8.17000,33000
07/23/2009,0000,8.18000,8.18000,8.05000,8.10000,95000
07/24/2009,0000,8.15000,8.15000,8.09000,8.10000,77000
07/27/2009,0000,8.01000,8.15000,8.01000,8.11000,90000
07/28/2009,0000,8.18000,8.18000,8.10000,8.10000,82000
07/29/2009,0000,8.13000,8.13000,8.04000,8.09000,119000
07/30/2009,0000,8.12000,8.12000,8.03000,8.09000,146000
07/31/2009,0000,8.15000,8.15000,8.07000,8.10000,150000
08/03/2009,0000,8.11000,8.25000,8.04000,8.24000,204000
08/04/2009,0000,8.20000,8.29000,8.13000,8.13000,256000
08/05/2009,0000,8.15000,8.21000,8.13000,8.14000,88000
08/06/2009,0000,8.24000,8.24000,8.12000,8.20000,130000
08/10/2009,0000,8.19000,8.49000,8.12000,8.35000,320000
08/11/2009,0000,8.34000,8.34000,8.33000,8.34000,67000
08/12/2009,0000,8.30000,8.31000,8.22000,8.30000,77000
08/13/2009,0000,8.38000,8.38000,8.28000,8.32000,50000
08/14/2009,0000,8.33000,8.38000,8.32000,8.35000,78000
08/17/2009,0000,8.36000,8.36000,8.27000,8.27000,54000
08/18/2009,0000,8.26000,8.27000,8.12000,8.16000,168000
08/19/2009,0000,8.23000,8.24000,8.16000,8.22000,96000
08/20/2009,0000,8.25000,8.29000,8.13000,8.15000,72000
08/21/2009,0000,8.23000,8.23000,8.16000,8.16000,62000
08/24/2009,0000,8.16000,8.21000,8.16000,8.17000,47000
08/25/2009,0000,8.20000,8.22000,8.16000,8.20000,46000
08/26/2009,0000,8.20000,8.20000,8.10000,8.10000,136000
08/27/2009,0000,8.15000,8.15000,8.10000,8.10000,67000
08/28/2009,0000,8.15000,8.20000,8.12000,8.19000,76000
08/31/2009,0000,8.19000,8.19000,8.13000,8.15000,55000
09/01/2009,0000,8.14000,8.19000,8.13000,8.19000,70000
09/02/2009,0000,8.18000,8.18000,8.12000,8.15000,228000
09/03/2009,0000,8.19000,8.19000,8.16000,8.17000,58000
09/04/2009,0000,8.17000,8.18000,8.14000,8.18000,173000
09/07/2009,0000,8.17000,8.17000,8.14000,8.17000,134000
09/08/2009,0000,8.17000,8.23000,8.16000,8.18000,97000
09/09/2009,0000,8.20000,8.20000,8.16000,8.17000,73000
09/10/2009,0000,8.20000,8.25000,8.10000,8.14000,184000
09/11/2009,0000,8.19000,8.19000,8.10000,8.12000,202000
09/14/2009,0000,8.15000,8.15000,8.11000,8.15000,74000
09/15/2009,0000,8.15000,8.17000,8.10000,8.12000,216000
09/16/2009,0000,8.14000,8.16000,8.12000,8.13000,146000
09/17/2009,0000,8.18000,8.23000,8.10000,8.13000,248000
09/18/2009,0000,8.14000,8.20000,8.11000,8.11000,245000
09/21/2009,0000,8.16000,8.18000,8.14000,8.15000,95000
09/22/2009,0000,8.18000,8.29000,8.18000,8.24000,202000
09/23/2009,0000,8.26000,8.26000,8.18000,8.18000,58000
09/24/2009,0000,8.22000,8.22000,8.15000,8.16000,40000
09/25/2009,0000,8.18000,8.24000,8.18000,8.20000,81000
09/28/2009,0000,8.23000,8.23000,8.16000,8.20000,60000
09/29/2009,0000,8.21000,8.34000,8.21000,8.33000,133000
09/30/2009,0000,8.30000,8.40000,8.30000,8.33000,341000
10/01/2009,0000,8.34000,8.39000,8.23000,8.35000,122000
10/02/2009,0000,8.32000,8.40000,8.30000,8.35000,86000
10/05/2009,0000,8.36000,8.59000,8.36000,8.52000,242000
10/06/2009,0000,8.52000,8.59000,8.40000,8.40000,148000
10/07/2009,0000,8.45000,8.46000,8.41000,8.42000,47000
10/08/2009,0000,8.50000,8.50000,8.35000,8.35000,280000
10/09/2009,0000,8.35000,8.45000,8.35000,8.44000,92000
10/12/2009,0000,8.44000,8.75000,8.44000,8.67000,486000
10/13/2009,0000,8.67000,8.70000,8.61000,8.67000,112000
10/14/2009,0000,8.65000,8.75000,8.64000,8.75000,209000
10/15/2009,0000,8.75000,8.79000,8.63000,8.74000,190000
10/16/2009,0000,8.74000,8.74000,8.65000,8.66000,105000
10/19/2009,0000,8.70000,8.74000,8.66000,8.72000,111000
10/20/2009,0000,8.73000,8.74000,8.66000,8.68000,164000
10/21/2009,0000,8.70000,8.73000,8.68000,8.73000,271000
10/22/2009,0000,8.72000,8.72000,8.60000,8.63000,217000
10/23/2009,0000,8.65000,8.67000,8.65000,8.66000,36000
10/26/2009,0000,8.70000,8.77000,8.69000,8.72000,377000
10/27/2009,0000,8.75000,8.77000,8.66000,8.70000,128000
10/28/2009,0000,8.72000,8.72000,8.65000,8.70000,119000
10/29/2009,0000,8.62000,8.69000,8.42000,8.65000,114000
10/30/2009,0000,8.50000,8.70000,8.50000,8.60000,99000
11/02/2009,0000,8.70000,8.80000,8.64000,8.80000,418000
11/03/2009,0000,8.85000,9.18000,8.85000,9.10000,713000
11/04/2009,0000,9.15000,9.24000,9.10000,9.16000,367000
11/05/2009,0000,9.20000,9.20000,9.00000,9.04000,389000
11/06/2009,0000,9.15000,9.15000,9.01000,9.14000,271000
11/09/2009,0000,9.15000,9.15000,9.02000,9.09000,152000
11/10/2009,0000,9.14000,9.17000,9.09000,9.09000,158000
11/11/2009,0000,9.11000,9.16000,9.11000,9.14000,138000
11/12/2009,0000,9.15000,9.54000,9.14000,9.35000,549000
11/13/2009,0000,9.60000,9.64000,9.41000,9.46000,366000
11/16/2009,0000,9.46000,9.50000,9.26000,9.44000,338000
11/17/2009,0000,9.44000,9.44000,9.30000,9.30000,98000
11/18/2009,0000,9.30000,9.32000,9.16000,9.27000,237000
11/19/2009,0000,9.25000,9.25000,9.12000,9.14000,178000
11/20/2009,0000,9.12000,9.20000,9.03000,9.09000,251000
11/23/2009,0000,9.15000,9.16000,9.13000,9.13000,57000
11/24/2009,0000,9.15000,9.19000,9.10000,9.17000,140000
11/25/2009,0000,9.23000,9.23000,9.17000,9.20000,104000
11/26/2009,0000,9.18000,9.20000,9.14000,9.14000,128000
11/27/2009,0000,9.09000,9.09000,9.02000,9.02000,160000
11/30/2009,0000,9.02000,9.14000,9.02000,9.10000,135000
12/01/2009,0000,9.08000,9.10000,9.05000,9.06000,83000
12/02/2009,0000,9.06000,9.24000,9.06000,9.19000,315000
12/03/2009,0000,9.20000,9.20000,9.11000,9.11000,100000
12/04/2009,0000,9.15000,9.15000,9.08000,9.13000,68000
12/07/2009,0000,9.15000,9.20000,9.12000,9.20000,68000
12/08/2009,0000,9.22000,9.22000,9.15000,9.15000,69000
12/09/2009,0000,9.15000,9.19000,9.10000,9.19000,86000
12/11/2009,0000,9.10000,9.18000,9.10000,9.17000,73000
12/14/2009,0000,9.16000,9.28000,9.15000,9.28000,68000
12/15/2009,0000,9.28000,9.32000,9.22000,9.22000,86000
12/16/2009,0000,9.21000,9.24000,9.16000,9.20000,72000
12/17/2009,0000,9.22000,9.23000,9.17000,9.20000,158000
12/18/2009,0000,9.20000,9.25000,9.18000,9.25000,84000
12/21/2009,0000,9.18000,9.46000,9.18000,9.46000,341000
12/22/2009,0000,9.50000,9.57000,9.39000,9.57000,257000
12/23/2009,0000,9.57000,9.57000,9.47000,9.48000,138000
12/25/2009,0000,9.52000,9.60000,9.52000,9.58000,190000
04/02/2007,0000,10.85000,10.95000,10.80000,10.95000,252000
04/03/2007,0000,10.90000,11.00000,10.85000,10.90000,159000
04/04/2007,0000,10.90000,10.90000,10.85000,10.85000,177000
04/09/2007,0000,10.90000,11.15000,10.90000,11.00000,375000
04/10/2007,0000,11.05000,11.05000,10.90000,10.95000,359000
04/11/2007,0000,10.95000,11.05000,10.90000,10.95000,231000
04/12/2007,0000,10.95000,11.00000,10.90000,11.00000,291000
04/13/2007,0000,11.10000,11.40000,11.00000,11.20000,570000
04/16/2007,0000,11.30000,11.30000,11.15000,11.25000,482000
04/17/2007,0000,11.25000,11.35000,11.10000,11.10000,340000
04/18/2007,0000,11.10000,11.20000,11.10000,11.10000,138000
04/19/2007,0000,11.15000,11.25000,11.05000,11.10000,204000
04/20/2007,0000,11.10000,11.15000,11.10000,11.10000,162000
04/23/2007,0000,11.15000,11.20000,11.00000,11.10000,300000
04/24/2007,0000,11.05000,11.15000,11.05000,11.10000,230000
04/26/2007,0000,11.10000,11.15000,11.00000,11.10000,179000
04/27/2007,0000,11.10000,11.15000,11.00000,11.10000,123000
04/30/2007,0000,11.10000,11.10000,10.90000,10.95000,188000
05/02/2007,0000,10.85000,11.00000,10.85000,11.00000,141000
05/03/2007,0000,11.00000,11.00000,10.75000,10.80000,297000
05/04/2007,0000,10.80000,11.00000,10.80000,10.95000,115000
05/07/2007,0000,10.95000,10.95000,10.85000,10.90000,96000
05/08/2007,0000,10.90000,10.95000,10.90000,10.95000,87000
05/09/2007,0000,10.85000,11.15000,10.85000,11.00000,257000
05/10/2007,0000,11.00000,11.00000,10.90000,10.95000,103000
05/11/2007,0000,10.85000,10.90000,10.85000,10.90000,133000
05/14/2007,0000,10.90000,10.90000,10.85000,10.85000,71000
05/15/2007,0000,10.90000,10.95000,10.75000,10.90000,337000
05/16/2007,0000,10.90000,10.90000,10.80000,10.80000,56000
05/17/2007,0000,10.85000,10.95000,10.85000,10.90000,144000
05/18/2007,0000,10.90000,10.90000,10.80000,10.90000,99000
05/21/2007,0000,10.90000,10.90000,10.80000,10.90000,71000
05/22/2007,0000,10.90000,11.00000,10.90000,10.90000,92000
05/23/2007,0000,10.90000,10.95000,10.85000,10.90000,112000
05/24/2007,0000,10.95000,11.00000,10.90000,10.90000,75000
05/25/2007,0000,10.90000,11.00000,10.90000,11.00000,129000
05/28/2007,0000,11.05000,11.05000,10.90000,10.90000,201000
05/29/2007,0000,10.90000,10.95000,10.80000,10.85000,124000
05/30/2007,0000,10.90000,10.95000,10.90000,10.95000,64000
05/31/2007,0000,10.95000,10.95000,10.90000,10.95000,167000
06/04/2007,0000,10.95000,10.95000,10.85000,10.95000,70000
06/05/2007,0000,10.95000,10.95000,10.85000,10.95000,101000
06/06/2007,0000,10.95000,10.95000,10.85000,10.85000,116000
06/07/2007,0000,10.90000,10.90000,10.85000,10.85000,107000
06/08/2007,0000,10.85000,10.95000,10.85000,10.90000,117000
06/11/2007,0000,10.85000,11.00000,10.85000,11.00000,116000
06/12/2007,0000,10.90000,11.00000,10.85000,10.95000,175000
06/13/2007,0000,10.90000,10.95000,10.85000,10.90000,93000
06/14/2007,0000,10.95000,11.00000,10.90000,11.00000,156000
06/15/2007,0000,11.00000,11.10000,10.95000,11.05000,218000
06/20/2007,0000,11.15000,11.15000,11.00000,11.05000,208000
06/21/2007,0000,11.05000,11.30000,11.00000,11.15000,401000
06/22/2007,0000,11.15000,11.20000,11.10000,11.15000,233000
06/25/2007,0000,11.25000,11.55000,11.25000,11.35000,1329000
06/26/2007,0000,11.45000,11.45000,11.20000,11.25000,687000
06/27/2007,0000,11.25000,11.25000,11.15000,11.20000,473000
06/28/2007,0000,11.20000,11.35000,11.20000,11.30000,704000
06/29/2007,0000,11.35000,11.40000,11.20000,11.25000,587000
07/02/2007,0000,11.25000,11.60000,11.25000,11.55000,831000
07/03/2007,0000,11.70000,11.70000,11.40000,11.45000,501000
07/04/2007,0000,11.60000,11.65000,11.45000,11.50000,609000
07/05/2007,0000,11.55000,11.60000,11.50000,11.55000,785000
07/06/2007,0000,11.60000,11.90000,11.60000,11.90000,1036000
07/09/2007,0000,12.00000,12.15000,11.95000,12.00000,1244000
07/10/2007,0000,12.15000,12.15000,11.85000,11.95000,674000
07/11/2007,0000,11.90000,11.90000,11.70000,11.70000,674000
07/12/2007,0000,11.80000,11.85000,11.70000,11.80000,589000
07/13/2007,0000,12.00000,12.00000,11.80000,11.80000,606000
07/17/2007,0000,11.95000,12.00000,11.90000,12.00000,661000
07/18/2007,0000,12.10000,12.55000,12.00000,12.35000,1480000
07/19/2007,0000,12.50000,12.70000,12.40000,12.40000,1607000
07/20/2007,0000,12.45000,12.50000,12.15000,12.25000,847000
07/23/2007,0000,12.30000,12.50000,12.30000,12.30000,452000
07/24/2007,0000,12.30000,12.50000,12.30000,12.45000,540000
07/25/2007,0000,12.50000,12.55000,12.40000,12.40000,558000
07/26/2007,0000,12.40000,12.50000,12.30000,12.30000,547000
07/27/2007,0000,12.15000,12.15000,12.00000,12.10000,878000
07/31/2007,0000,12.10000,12.30000,12.10000,12.15000,285000
08/01/2007,0000,12.20000,12.30000,12.00000,12.05000,508000
08/02/2007,0000,12.10000,12.25000,11.70000,11.90000,531000
08/03/2007,0000,11.95000,12.00000,11.85000,11.95000,311000
08/06/2007,0000,11.95000,11.95000,11.80000,11.95000,342000
08/07/2007,0000,11.95000,11.95000,11.85000,11.85000,427000
08/08/2007,0000,11.95000,12.00000,11.85000,11.90000,183000
08/09/2007,0000,11.95000,12.00000,11.95000,11.95000,242000
08/10/2007,0000,11.90000,11.95000,11.80000,11.90000,275000
08/14/2007,0000,11.95000,12.05000,11.90000,12.00000,575000
08/15/2007,0000,12.00000,12.10000,11.80000,11.90000,618000
08/16/2007,0000,11.05000,11.05000,10.30000,10.35000,620000
08/17/2007,0000,9.80000,10.35000,9.80000,10.00000,618000
08/20/2007,0000,10.60000,10.60000,10.15000,10.35000,239000
08/21/2007,0000,10.35000,10.40000,10.05000,10.10000,172000
08/22/2007,0000,10.15000,10.15000,10.05000,10.10000,195000
08/23/2007,0000,10.10000,10.30000,10.10000,10.20000,333000
08/24/2007,0000,10.20000,10.20000,10.10000,10.15000,197000
08/27/2007,0000,10.20000,10.30000,10.20000,10.20000,140000
08/28/2007,0000,10.35000,10.35000,10.20000,10.30000,155000
08/29/2007,0000,10.20000,10.25000,10.05000,10.15000,296000
08/30/2007,0000,10.20000,10.25000,10.10000,10.15000,278000
08/31/2007,0000,10.15000,10.30000,10.05000,10.20000,514000
09/03/2007,0000,10.20000,10.20000,10.00000,10.00000,240000
09/04/2007,0000,10.10000,10.15000,10.00000,10.10000,151000
09/05/2007,0000,10.10000,10.15000,10.05000,10.05000,183000
09/06/2007,0000,10.05000,10.10000,9.96000,10.00000,209000
09/07/2007,0000,10.10000,10.10000,10.00000,10.05000,321000
09/10/2007,0000,10.05000,10.15000,10.00000,10.10000,105000
09/11/2007,0000,10.20000,10.40000,10.20000,10.25000,268000
09/12/2007,0000,10.10000,10.35000,10.10000,10.20000,128000
09/13/2007,0000,10.20000,10.25000,10.15000,10.25000,118000
09/14/2007,0000,10.25000,10.25000,10.10000,10.20000,150000
09/17/2007,0000,10.15000,10.15000,10.10000,10.15000,96000
09/19/2007,0000,10.25000,10.25000,10.10000,10.15000,91000
09/20/2007,0000,10.15000,10.15000,10.05000,10.15000,177000
09/21/2007,0000,10.15000,10.20000,10.10000,10.20000,126000
09/26/2007,0000,10.25000,10.30000,10.20000,10.25000,115000
09/27/2007,0000,10.30000,10.45000,10.25000,10.35000,211000
09/28/2007,0000,10.35000,10.35000,10.25000,10.30000,111000
10/01/2007,0000,10.40000,10.40000,10.30000,10.35000,90000
10/02/2007,0000,10.40000,10.45000,10.35000,10.40000,309000
10/03/2007,0000,10.50000,10.50000,10.30000,10.35000,651000
10/04/2007,0000,10.40000,10.40000,10.35000,10.40000,143000
10/05/2007,0000,10.35000,10.40000,10.30000,10.40000,139000
10/08/2007,0000,10.40000,10.45000,10.30000,10.30000,342000
10/09/2007,0000,10.30000,10.35000,10.25000,10.35000,100000
10/11/2007,0000,10.40000,10.40000,10.25000,10.30000,94000
10/12/2007,0000,10.35000,10.35000,10.25000,10.25000,72000
10/15/2007,0000,10.25000,10.25000,10.25000,10.25000,89000
10/16/2007,0000,10.30000,10.35000,10.20000,10.25000,121000
10/17/2007,0000,10.25000,10.30000,10.20000,10.25000,150000
10/18/2007,0000,10.30000,10.30000,10.15000,10.30000,327000
10/19/2007,0000,10.30000,10.30000,10.05000,10.30000,266000
10/22/2007,0000,10.15000,10.15000,10.10000,10.15000,154000
10/23/2007,0000,10.15000,10.25000,10.15000,10.20000,117000
10/24/2007,0000,10.20000,10.20000,10.10000,10.15000,111000
10/25/2007,0000,10.10000,10.15000,10.05000,10.10000,105000
10/26/2007,0000,10.15000,10.15000,10.00000,10.00000,229000
10/29/2007,0000,10.00000,10.10000,10.00000,10.10000,150000
10/30/2007,0000,10.10000,10.15000,10.00000,10.15000,254000
10/31/2007,0000,10.10000,10.15000,10.00000,10.15000,204000
11/01/2007,0000,10.10000,10.10000,10.05000,10.10000,165000
11/02/2007,0000,10.05000,10.15000,10.05000,10.10000,157000
11/05/2007,0000,10.10000,10.10000,10.05000,10.10000,116000
11/06/2007,0000,10.10000,10.10000,10.05000,10.10000,112000
11/07/2007,0000,10.05000,10.15000,10.05000,10.10000,147000
11/08/2007,0000,10.05000,10.10000,9.85000,9.98000,273000
11/09/2007,0000,9.98000,10.00000,9.87000,9.97000,148000
11/12/2007,0000,9.97000,9.97000,9.62000,9.89000,282000
11/13/2007,0000,9.88000,9.88000,9.75000,9.88000,136000
11/14/2007,0000,9.90000,10.00000,9.83000,9.97000,198000
11/15/2007,0000,9.95000,9.99000,9.86000,9.95000,127000
11/16/2007,0000,9.71000,9.93000,9.71000,9.85000,122000
11/19/2007,0000,9.95000,9.95000,9.90000,9.90000,96000
11/20/2007,0000,10.00000,10.00000,9.80000,9.90000,99000
11/21/2007,0000,9.89000,9.89000,9.82000,9.88000,102000
11/22/2007,0000,9.86000,9.86000,9.78000,9.78000,105000
11/23/2007,0000,9.80000,9.89000,9.79000,9.79000,126000
11/26/2007,0000,9.93000,9.93000,9.71000,9.82000,133000
11/27/2007,0000,9.79000,9.79000,9.67000,9.74000,161000
11/28/2007,0000,9.73000,9.75000,9.71000,9.71000,104000
11/29/2007,0000,9.70000,9.75000,9.70000,9.71000,107000
11/30/2007,0000,9.63000,9.74000,9.62000,9.71000,166000
12/03/2007,0000,9.71000,9.71000,9.62000,9.63000,128000
12/04/2007,0000,9.70000,9.70000,9.63000,9.65000,102000
12/05/2007,0000,9.67000,9.70000,9.61000,9.70000,149000
12/06/2007,0000,9.70000,9.75000,9.66000,9.66000,126000
12/07/2007,0000,9.77000,9.80000,9.70000,9.80000,141000
12/10/2007,0000,9.79000,9.80000,9.75000,9.79000,109000
12/11/2007,0000,9.83000,9.83000,9.73000,9.75000,108000
12/12/2007,0000,9.75000,9.80000,9.73000,9.75000,100000
12/13/2007,0000,9.84000,10.15000,9.76000,9.76000,350000
12/14/2007,0000,9.95000,9.95000,9.72000,9.76000,123000
12/17/2007,0000,9.89000,9.89000,9.65000,9.67000,219000
12/18/2007,0000,9.60000,9.60000,9.40000,9.58000,194000
12/19/2007,0000,9.58000,9.67000,9.58000,9.65000,115000
12/20/2007,0000,9.69000,9.69000,9.42000,9.65000,105000
12/21/2007,0000,9.63000,9.63000,9.41000,9.55000,144000
12/24/2007,0000,9.64000,9.64000,9.45000,9.59000,111000
12/25/2007,0000,9.68000,9.68000,9.50000,9.60000,221000
12/26/2007,0000,9.60000,9.60000,9.47000,9.57000,192000
12/27/2007,0000,9.62000,9.62000,9.52000,9.58000,126000
12/28/2007,0000,9.10000,9.57000,9.10000,9.57000,196000
12/31/2007,0000,9.57000,9.60000,9.42000,9.51000,116000
01/02/2008,0000,9.60000,9.60000,9.50000,9.52000,135000
01/03/2008,0000,9.58000,9.58000,9.49000,9.52000,129000
01/04/2008,0000,9.50000,9.56000,9.45000,9.56000,221000
01/07/2008,0000,9.45000,9.54000,9.45000,9.50000,114000
01/08/2008,0000,9.45000,9.53000,9.20000,9.53000,113000
01/09/2008,0000,9.53000,9.53000,9.21000,9.43000,160000
01/10/2008,0000,9.52000,9.52000,9.48000,9.48000,106000
01/11/2008,0000,9.53000,9.59000,9.53000,9.59000,128000
01/14/2008,0000,9.67000,9.67000,9.51000,9.51000,125000
01/15/2008,0000,9.51000,9.65000,9.51000,9.55000,130000
01/16/2008,0000,9.62000,9.62000,9.45000,9.55000,135000
01/17/2008,0000,9.64000,9.64000,9.52000,9.57000,110000
01/18/2008,0000,9.49000,9.57000,9.49000,9.57000,75000
01/21/2008,0000,9.57000,9.59000,9.57000,9.59000,106000
01/22/2008,0000,9.45000,9.66000,9.25000,9.55000,139000
01/23/2008,0000,9.46000,9.54000,9.20000,9.33000,121000
01/24/2008,0000,9.40000,9.53000,9.12000,9.33000,123000
01/25/2008,0000,9.48000,9.48000,9.25000,9.40000,81000
01/28/2008,0000,9.39000,9.39000,9.27000,9.35000,82000
01/29/2008,0000,9.34000,9.34000,9.20000,9.30000,152000
01/30/2008,0000,9.48000,9.48000,9.30000,9.30000,96000
01/31/2008,0000,9.40000,9.46000,9.21000,9.28000,114000
02/01/2008,0000,9.38000,9.38000,9.25000,9.28000,128000
02/12/2008,0000,9.36000,9.36000,9.25000,9.25000,142000
02/13/2008,0000,9.34000,9.34000,9.26000,9.26000,73000
02/14/2008,0000,9.26000,9.39000,9.26000,9.28000,112000
02/15/2008,0000,9.38000,9.38000,9.22000,9.31000,153000
02/18/2008,0000,9.33000,9.33000,9.30000,9.31000,124000
02/19/2008,0000,9.20000,9.33000,9.20000,9.25000,103000
02/20/2008,0000,9.26000,9.32000,9.26000,9.27000,115000
02/21/2008,0000,9.31000,9.31000,9.25000,9.29000,125000
02/22/2008,0000,9.31000,9.31000,9.22000,9.25000,155000
02/25/2008,0000,9.28000,9.33000,9.25000,9.30000,183000
02/26/2008,0000,9.34000,9.34000,9.25000,9.31000,271000
02/27/2008,0000,9.31000,9.37000,9.30000,9.33000,110000
02/29/2008,0000,9.33000,9.35000,9.26000,9.27000,118000
03/03/2008,0000,9.34000,9.34000,9.27000,9.28000,187000
03/04/2008,0000,9.30000,9.41000,9.30000,9.38000,157000
03/05/2008,0000,9.50000,9.50000,9.39000,9.50000,190000
03/06/2008,0000,9.50000,9.59000,9.50000,9.52000,155000
03/07/2008,0000,9.52000,9.52000,9.40000,9.41000,132000
03/10/2008,0000,9.48000,9.48000,9.38000,9.43000,125000
03/11/2008,0000,9.40000,9.50000,9.35000,9.50000,139000
03/12/2008,0000,9.50000,9.58000,9.50000,9.51000,167000
03/13/2008,0000,9.52000,9.56000,9.39000,9.47000,102000
03/14/2008,0000,9.47000,9.48000,9.38000,9.40000,138000
03/18/2008,0000,9.27000,9.38000,9.27000,9.32000,98000
03/19/2008,0000,9.48000,9.48000,9.35000,9.36000,94000
03/20/2008,0000,9.36000,9.41000,9.36000,9.37000,109000
03/21/2008,0000,9.55000,9.75000,9.55000,9.70000,437000
03/25/2008,0000,10.00000,10.20000,9.98000,10.10000,263000
03/26/2008,0000,10.05000,10.20000,10.05000,10.10000,170000
03/27/2008,0000,10.10000,10.25000,10.10000,10.25000,201000
03/28/2008,0000,10.25000,10.25000,10.05000,10.15000,451000
03/31/2008,0000,10.15000,10.15000,10.00000,10.05000,277000
04/01/2008,0000,10.05000,10.10000,10.00000,10.05000,162000
04/02/2008,0000,10.10000,10.15000,10.10000,10.10000,103000
04/03/2008,0000,10.10000,10.15000,10.05000,10.10000,120000
04/07/2008,0000,10.15000,10.30000,10.15000,10.20000,169000
04/08/2008,0000,10.20000,10.30000,10.20000,10.20000,129000
04/09/2008,0000,10.25000,10.30000,10.20000,10.25000,132000
04/10/2008,0000,10.25000,10.35000,10.20000,10.35000,195000
04/11/2008,0000,10.35000,10.35000,10.25000,10.35000,79000
04/14/2008,0000,10.35000,10.35000,10.25000,10.30000,108000
04/15/2008,0000,10.30000,10.35000,10.25000,10.35000,121000
04/16/2008,0000,10.35000,10.50000,10.35000,10.45000,239000
04/17/2008,0000,10.60000,10.75000,10.50000,10.65000,345000
04/18/2008,0000,10.80000,10.80000,10.55000,10.75000,166000
04/21/2008,0000,10.75000,10.80000,10.65000,10.70000,175000
04/22/2008,0000,10.70000,10.75000,10.65000,10.70000,119000
04/23/2008,0000,10.70000,10.80000,10.70000,10.80000,246000
04/24/2008,0000,10.90000,11.05000,10.90000,10.90000,302000
04/25/2008,0000,10.90000,10.90000,10.70000,10.70000,253000
04/28/2008,0000,10.70000,10.90000,10.70000,10.80000,310000
04/29/2008,0000,10.70000,10.90000,10.65000,10.65000,183000
04/30/2008,0000,10.65000,10.80000,10.65000,10.80000,197000
05/02/2008,0000,11.05000,11.05000,10.90000,10.90000,394000
05/05/2008,0000,11.00000,11.10000,10.80000,10.90000,419000
05/06/2008,0000,10.90000,11.00000,10.85000,10.90000,294000
05/07/2008,0000,10.90000,10.95000,10.85000,10.85000,130000
05/08/2008,0000,10.80000,10.90000,10.70000,10.70000,276000
05/09/2008,0000,10.80000,10.80000,10.70000,10.75000,176000
05/12/2008,0000,10.80000,10.85000,10.75000,10.80000,251000
05/13/2008,0000,10.85000,11.20000,10.85000,11.00000,463000
05/14/2008,0000,11.00000,11.25000,11.00000,11.10000,319000
05/15/2008,0000,11.10000,11.15000,11.00000,11.10000,447000
05/16/2008,0000,11.25000,11.25000,11.05000,11.20000,316000
05/19/2008,0000,11.30000,11.30000,11.20000,11.25000,239000
05/20/2008,0000,11.30000,11.40000,11.20000,11.30000,764000
05/21/2008,0000,11.30000,11.55000,11.20000,11.30000,627000
05/22/2008,0000,11.25000,11.30000,11.20000,11.25000,287000
05/23/2008,0000,11.25000,11.30000,11.20000,11.25000,448000
05/26/2008,0000,11.25000,11.40000,11.15000,11.20000,264000
05/27/2008,0000,11.20000,11.20000,11.10000,11.20000,180000
05/28/2008,0000,11.10000,11.20000,11.10000,11.20000,286000
05/29/2008,0000,11.20000,11.20000,11.00000,11.10000,260000
05/30/2008,0000,11.10000,11.15000,10.90000,11.00000,130000
06/02/2008,0000,11.00000,11.10000,11.00000,11.05000,161000
06/03/2008,0000,11.05000,11.05000,11.00000,11.00000,125000
06/04/2008,0000,11.00000,11.15000,11.00000,11.10000,170000
06/05/2008,0000,11.15000,11.15000,11.00000,11.15000,108000
06/06/2008,0000,11.15000,11.15000,11.05000,11.10000,86000
06/10/2008,0000,11.00000,11.05000,10.90000,10.95000,156000
06/11/2008,0000,11.00000,11.00000,10.80000,10.80000,191000
06/12/2008,0000,10.80000,10.80000,10.15000,10.15000,506000
06/13/2008,0000,10.30000,10.40000,10.15000,10.15000,216000
06/16/2008,0000,10.30000,10.40000,10.30000,10.35000,161000
06/17/2008,0000,10.35000,10.45000,10.30000,10.45000,115000
06/18/2008,0000,10.35000,10.50000,10.35000,10.50000,100000
06/19/2008,0000,10.50000,10.50000,10.35000,10.40000,81000
06/20/2008,0000,10.45000,10.45000,10.20000,10.25000,119000
06/23/2008,0000,10.10000,10.25000,10.10000,10.25000,97000
06/24/2008,0000,10.25000,10.25000,10.10000,10.15000,152000
06/25/2008,0000,10.15000,10.35000,10.15000,10.35000,106000
06/26/2008,0000,10.35000,10.35000,10.35000,10.35000,102000
06/27/2008,0000,10.00000,10.20000,10.00000,10.15000,173000
06/30/2008,0000,10.20000,10.20000,10.00000,10.10000,110000
07/01/2008,0000,10.15000,10.15000,9.98000,10.00000,182000
07/02/2008,0000,10.10000,10.10000,9.98000,10.00000,160000
07/03/2008,0000,9.95000,10.30000,9.90000,10.30000,128000
07/04/2008,0000,10.20000,10.20000,10.00000,10.00000,66000
07/07/2008,0000,10.00000,10.15000,10.00000,10.15000,128000
07/08/2008,0000,10.15000,10.15000,9.98000,10.10000,80000
07/09/2008,0000,10.15000,10.15000,10.00000,10.05000,77000
07/10/2008,0000,10.00000,10.05000,9.94000,10.05000,82000
07/11/2008,0000,10.15000,10.15000,10.00000,10.05000,137000
07/14/2008,0000,10.05000,10.05000,9.96000,10.05000,133000
07/15/2008,0000,10.00000,10.00000,9.80000,9.96000,116000
07/16/2008,0000,9.95000,9.95000,9.72000,9.91000,139000
07/17/2008,0000,9.99000,9.99000,9.80000,9.95000,104000
07/18/2008,0000,10.00000,10.00000,9.71000,9.71000,203000
07/21/2008,0000,9.85000,9.85000,9.52000,9.70000,139000
07/22/2008,0000,9.70000,9.80000,9.70000,9.71000,93000
07/23/2008,0000,9.84000,9.90000,9.72000,9.87000,213000
07/24/2008,0000,9.87000,9.90000,9.80000,9.80000,156000
07/25/2008,0000,9.85000,9.85000,9.75000,9.75000,89000
07/29/2008,0000,9.84000,9.85000,9.75000,9.80000,88000
07/30/2008,0000,9.88000,9.90000,9.86000,9.90000,76000
07/31/2008,0000,9.90000,9.93000,9.81000,9.89000,101000
08/01/2008,0000,9.88000,9.98000,9.86000,9.98000,106000
08/04/2008,0000,9.99000,9.99000,9.80000,9.92000,103000
08/05/2008,0000,9.95000,9.95000,9.80000,9.86000,118000
08/06/2008,0000,9.88000,9.92000,9.86000,9.86000,114000
08/07/2008,0000,9.88000,9.92000,9.87000,9.87000,161000
08/08/2008,0000,9.99000,9.99000,9.93000,9.97000,185000
08/11/2008,0000,9.99000,10.00000,9.97000,10.00000,137000
08/12/2008,0000,10.05000,10.10000,10.00000,10.10000,108000
08/13/2008,0000,10.10000,10.15000,10.05000,10.10000,215000
08/14/2008,0000,9.15000,9.25000,9.15000,9.20000,102000
08/15/2008,0000,9.20000,9.23000,9.10000,9.10000,88000
08/18/2008,0000,9.13000,9.13000,9.01000,9.10000,52000
08/19/2008,0000,9.09000,9.25000,9.00000,9.16000,79000
08/20/2008,0000,9.14000,9.15000,9.00000,9.05000,89000
08/21/2008,0000,9.15000,9.15000,9.00000,9.05000,70000
08/22/2008,0000,9.10000,9.12000,9.00000,9.00000,90000
08/25/2008,0000,9.10000,9.11000,8.93000,9.07000,88000
08/26/2008,0000,9.01000,9.06000,8.98000,9.04000,46000
08/27/2008,0000,9.00000,9.05000,9.00000,9.04000,124000
08/28/2008,0000,9.03000,9.06000,9.00000,9.05000,72000
08/29/2008,0000,9.10000,9.10000,9.02000,9.02000,77000
09/01/2008,0000,9.05000,9.07000,8.90000,8.97000,177000
09/02/2008,0000,8.97000,8.98000,8.82000,8.94000,76000
09/03/2008,0000,8.90000,8.93000,8.76000,8.76000,59000
09/04/2008,0000,8.80000,8.80000,8.51000,8.69000,141000
09/05/2008,0000,8.49000,8.54000,8.40000,8.40000,95000
09/08/2008,0000,8.43000,8.69000,8.43000,8.60000,148000
09/09/2008,0000,8.60000,8.61000,8.40000,8.41000,102000
09/10/2008,0000,8.39000,8.57000,8.39000,8.50000,191000
09/11/2008,0000,8.50000,8.50000,8.37000,8.40000,178000
09/12/2008,0000,8.40000,8.48000,8.38000,8.48000,61000
09/15/2008,0000,8.45000,8.45000,8.20000,8.20000,65000
09/16/2008,0000,8.05000,8.05000,7.63000,7.70000,418000
09/17/2008,0000,7.85000,8.00000,7.41000,7.68000,124000
09/18/2008,0000,7.16000,7.26000,7.15000,7.15000,298000
09/19/2008,0000,7.38000,7.47000,7.22000,7.33000,87000
09/22/2008,0000,7.46000,7.70000,7.46000,7.54000,75000
09/23/2008,0000,7.52000,7.52000,7.28000,7.45000,57000
09/24/2008,0000,7.60000,7.64000,7.50000,7.64000,91000
09/25/2008,0000,7.59000,8.17000,7.59000,8.17000,474000
09/26/2008,0000,8.17000,8.17000,7.80000,8.00000,167000
09/30/2008,0000,7.45000,7.80000,7.44000,7.69000,81000
10/01/2008,0000,7.80000,7.80000,7.70000,7.80000,71000
10/02/2008,0000,7.85000,7.90000,7.71000,7.90000,88000
10/03/2008,0000,7.80000,7.90000,7.72000,7.90000,70000
10/06/2008,0000,7.88000,7.90000,7.75000,7.90000,109000
10/07/2008,0000,7.84000,8.00000,7.80000,7.95000,60000
10/08/2008,0000,7.90000,8.15000,7.90000,7.91000,321000
10/09/2008,0000,7.90000,8.09000,7.76000,7.83000,76000
10/13/2008,0000,7.56000,7.60000,7.56000,7.56000,86000
10/14/2008,0000,7.62000,7.88000,7.62000,7.79000,100000
10/15/2008,0000,7.85000,7.85000,7.65000,7.75000,66000
10/16/2008,0000,7.48000,7.69000,7.48000,7.60000,130000
10/17/2008,0000,7.60000,7.77000,7.60000,7.60000,60000
10/20/2008,0000,7.60000,7.60000,7.58000,7.58000,48000
10/21/2008,0000,7.65000,7.70000,7.59000,7.60000,65000
10/22/2008,0000,7.58000,7.58000,7.45000,7.54000,66000
10/23/2008,0000,7.50000,7.50000,7.28000,7.28000,191000
10/24/2008,0000,7.10000,7.10000,7.03000,7.03000,173000
10/27/2008,0000,6.98000,6.98000,6.54000,6.54000,186000
10/28/2008,0000,6.09000,6.54000,6.09000,6.54000,77000
10/29/2008,0000,6.71000,6.78000,6.50000,6.60000,82000
10/30/2008,0000,6.60000,7.02000,6.60000,7.02000,65000
10/31/2008,0000,7.00000,7.20000,7.00000,7.19000,215000
11/03/2008,0000,7.27000,7.27000,7.06000,7.11000,264000
11/04/2008,0000,7.15000,7.15000,7.00000,7.09000,111000
11/05/2008,0000,7.11000,7.19000,7.10000,7.10000,102000
11/06/2008,0000,6.89000,6.89000,6.61000,6.70000,256000
11/07/2008,0000,6.26000,6.95000,6.26000,6.95000,107000
11/10/2008,0000,6.94000,6.94000,6.85000,6.94000,103000
11/11/2008,0000,6.93000,7.00000,6.93000,6.95000,64000
11/12/2008,0000,6.95000,7.02000,6.80000,6.93000,56000
11/13/2008,0000,6.92000,6.92000,6.45000,6.59000,198000
11/14/2008,0000,6.80000,6.80000,6.65000,6.75000,72000
11/17/2008,0000,6.73000,6.90000,6.35000,6.37000,145000
11/18/2008,0000,6.50000,6.50000,6.25000,6.40000,65000
11/19/2008,0000,6.39000,6.50000,6.22000,6.33000,88000
11/20/2008,0000,6.29000,6.32000,6.15000,6.20000,126000
11/21/2008,0000,6.00000,6.20000,6.00000,6.18000,155000
11/24/2008,0000,6.20000,6.30000,6.20000,6.25000,52000
11/25/2008,0000,6.40000,6.40000,6.26000,6.30000,101000
11/26/2008,0000,6.35000,6.35000,6.30000,6.30000,35000
11/27/2008,0000,6.40000,6.45000,6.31000,6.44000,70000
11/28/2008,0000,6.47000,6.56000,6.45000,6.45000,92000
12/01/2008,0000,6.50000,6.55000,6.40000,6.41000,83000
12/02/2008,0000,6.38000,6.39000,6.30000,6.31000,46000
12/03/2008,0000,6.45000,6.45000,6.31000,6.31000,97000
12/04/2008,0000,6.32000,6.35000,6.25000,6.26000,56000
12/05/2008,0000,6.25000,6.26000,6.21000,6.26000,56000
12/08/2008,0000,6.30000,6.45000,6.30000,6.44000,70000
12/09/2008,0000,6.55000,6.55000,6.36000,6.45000,55000
12/10/2008,0000,6.46000,6.55000,6.44000,6.54000,118000
12/11/2008,0000,6.54000,6.55000,6.40000,6.55000,64000
12/12/2008,0000,6.42000,6.50000,6.31000,6.44000,67000
12/15/2008,0000,6.44000,6.49000,6.37000,6.46000,67000
12/16/2008,0000,6.47000,6.48000,6.47000,6.48000,36000
12/17/2008,0000,6.50000,6.54000,6.50000,6.50000,89000
12/18/2008,0000,6.52000,6.54000,6.48000,6.50000,47000
12/19/2008,0000,6.40000,6.56000,6.40000,6.56000,37000
12/22/2008,0000,6.60000,6.60000,6.48000,6.48000,41000
12/23/2008,0000,6.44000,6.44000,6.23000,6.23000,48000
12/24/2008,0000,6.38000,6.39000,6.25000,6.38000,36000
12/25/2008,0000,6.35000,6.45000,6.27000,6.42000,43000
12/26/2008,0000,6.42000,6.42000,6.30000,6.35000,81000
12/29/2008,0000,6.40000,6.40000,6.27000,6.38000,58000
12/30/2008,0000,6.39000,6.47000,6.38000,6.41000,71000
12/31/2008,0000,6.55000,6.55000,6.49000,6.49000,28000
01/05/2009,0000,6.50000,6.56000,6.50000,6.50000,55000
01/06/2009,0000,6.51000,6.52000,6.51000,6.52000,42000
01/07/2009,0000,6.59000,6.60000,6.59000,6.60000,36000
01/08/2009,0000,6.55000,6.60000,6.55000,6.55000,60000
01/09/2009,0000,6.54000,6.59000,6.54000,6.59000,35000
01/12/2009,0000,6.63000,6.63000,6.59000,6.59000,35000
01/13/2009,0000,6.62000,6.62000,6.60000,6.60000,35000
01/14/2009,0000,6.65000,6.68000,6.65000,6.66000,37000
01/15/2009,0000,6.58000,6.58000,6.42000,6.42000,40000
01/16/2009,0000,6.60000,6.60000,6.37000,6.50000,46000
01/19/2009,0000,6.55000,6.55000,6.43000,6.50000,42000
01/20/2009,0000,6.49000,6.50000,6.45000,6.50000,24000
01/21/2009,0000,6.50000,6.50000,6.40000,6.50000,27000
02/02/2009,0000,6.65000,6.65000,6.63000,6.63000,30000
02/03/2009,0000,6.64000,6.64000,6.43000,6.61000,33000
02/04/2009,0000,6.61000,6.61000,6.50000,6.50000,47000
02/05/2009,0000,6.49000,6.51000,6.49000,6.51000,33000
02/06/2009,0000,6.55000,6.56000,6.55000,6.55000,32000
02/09/2009,0000,6.55000,6.60000,6.55000,6.59000,62000
02/10/2009,0000,6.62000,6.62000,6.59000,6.60000,42000
02/11/2009,0000,6.50000,6.60000,6.50000,6.60000,57000
02/12/2009,0000,6.65000,6.65000,6.51000,6.51000,52000
02/13/2009,0000,6.56000,6.56000,6.50000,6.55000,39000
02/16/2009,0000,6.58000,6.58000,6.55000,6.57000,42000
02/17/2009,0000,6.57000,6.57000,6.46000,6.55000,24000
02/18/2009,0000,6.63000,6.63000,6.36000,6.55000,34000
02/19/2009,0000,6.50000,6.57000,6.50000,6.57000,47000
02/20/2009,0000,6.58000,6.58000,6.45000,6.45000,38000
02/23/2009,0000,6.50000,6.59000,6.48000,6.48000,76000
02/24/2009,0000,6.55000,6.55000,6.40000,6.45000,73000
02/25/2009,0000,6.50000,6.53000,6.50000,6.53000,36000
02/26/2009,0000,6.59000,6.59000,6.47000,6.58000,70000
02/27/2009,0000,6.58000,6.58000,6.57000,6.58000,67000
03/02/2009,0000,6.58000,6.58000,6.42000,6.54000,42000
03/03/2009,0000,6.48000,6.48000,6.48000,6.48000,23000
03/04/2009,0000,6.55000,6.55000,6.50000,6.50000,59000
03/05/2009,0000,6.55000,6.65000,6.52000,6.65000,59000
03/06/2009,0000,6.58000,6.73000,6.50000,6.63000,68000
03/09/2009,0000,6.68000,6.78000,6.60000,6.78000,135000
03/10/2009,0000,6.80000,7.00000,6.80000,6.99000,110000
03/11/2009,0000,7.01000,7.10000,7.01000,7.05000,93000
03/12/2009,0000,7.04000,7.06000,7.03000,7.05000,82000
03/13/2009,0000,7.02000,7.47000,7.02000,7.40000,109000
03/16/2009,0000,7.59000,7.59000,7.54000,7.54000,53000
03/17/2009,0000,7.52000,7.52000,7.41000,7.50000,80000
03/18/2009,0000,7.48000,7.52000,7.46000,7.50000,63000
03/19/2009,0000,7.57000,8.02000,7.57000,7.90000,297000
03/20/2009,0000,7.90000,7.94000,7.83000,7.90000,119000
03/23/2009,0000,7.65000,7.89000,7.65000,7.88000,113000
03/24/2009,0000,8.39000,8.39000,8.01000,8.10000,130000
03/25/2009,0000,8.10000,8.15000,8.01000,8.15000,110000
03/26/2009,0000,8.19000,8.24000,8.12000,8.17000,125000
03/27/2009,0000,8.20000,8.24000,8.15000,8.24000,126000
03/30/2009,0000,8.15000,8.25000,8.02000,8.23000,103000
03/31/2009,0000,8.30000,8.30000,8.13000,8.20000,57000
04/01/2009,0000,8.20000,8.25000,8.20000,8.25000,82000
04/02/2009,0000,8.28000,8.29000,8.20000,8.26000,185000
04/03/2009,0000,8.39000,8.45000,8.29000,8.36000,117000
04/06/2009,0000,8.45000,8.51000,8.40000,8.45000,188000
04/07/2009,0000,8.41000,8.48000,8.39000,8.48000,139000
04/08/2009,0000,8.36000,8.50000,8.36000,8.43000,111000
04/09/2009,0000,8.43000,8.55000,8.43000,8.50000,197000
04/10/2009,0000,8.70000,8.74000,8.55000,8.70000,129000
04/13/2009,0000,8.70000,8.98000,8.70000,8.88000,122000
04/14/2009,0000,8.88000,8.95000,8.83000,8.94000,73000
04/15/2009,0000,8.85000,8.91000,8.80000,8.88000,84000
04/16/2009,0000,8.95000,8.95000,8.88000,8.92000,82000
04/17/2009,0000,8.95000,8.95000,8.31000,8.65000,292000
04/20/2009,0000,8.26000,8.55000,8.26000,8.50000,80000
04/21/2009,0000,8.44000,8.60000,8.32000,8.60000,99000
04/22/2009,0000,8.58000,8.68000,8.42000,8.50000,107000
04/23/2009,0000,8.50000,9.00000,8.50000,8.56000,284000
04/24/2009,0000,8.60000,8.70000,8.52000,8.52000,70000
04/27/2009,0000,8.60000,8.60000,8.40000,8.48000,104000
04/28/2009,0000,9.05000,9.05000,8.42000,8.51000,134000
04/29/2009,0000,8.55000,8.60000,8.42000,8.52000,84000
04/30/2009,0000,8.68000,9.11000,8.60000,9.11000,537000
05/04/2009,0000,9.24000,9.37000,9.00000,9.32000,261000
05/05/2009,0000,9.35000,9.35000,9.01000,9.08000,150000
05/06/2009,0000,9.07000,9.10000,9.00000,9.09000,94000
05/07/2009,0000,9.23000,9.23000,9.02000,9.09000,79000
05/08/2009,0000,9.07000,9.12000,9.03000,9.10000,69000
05/11/2009,0000,9.09000,9.11000,9.09000,9.09000,95000
05/12/2009,0000,9.09000,9.09000,8.92000,8.93000,76000
05/13/2009,0000,8.89000,8.90000,8.82000,8.90000,54000
05/14/2009,0000,8.88000,8.88000,8.84000,8.84000,60000
05/15/2009,0000,8.86000,8.90000,8.85000,8.88000,146000
05/18/2009,0000,8.95000,8.95000,8.83000,8.95000,48000
05/19/2009,0000,9.08000,9.08000,8.90000,8.91000,129000
05/20/2009,0000,8.80000,8.96000,8.80000,8.92000,63000
05/21/2009,0000,8.90000,9.00000,8.90000,8.99000,93000
05/22/2009,0000,8.95000,9.00000,8.95000,9.00000,87000
05/25/2009,0000,9.00000,9.07000,9.00000,9.07000,145000
05/26/2009,0000,9.11000,9.14000,9.06000,9.08000,115000
05/27/2009,0000,9.08000,9.19000,9.08000,9.18000,245000
06/01/2009,0000,9.18000,9.18000,9.04000,9.14000,66000
06/02/2009,0000,9.20000,9.20000,9.10000,9.14000,168000
06/03/2009,0000,9.14000,9.18000,9.05000,9.06000,117000
06/04/2009,0000,9.06000,9.10000,9.00000,9.06000,188000
06/05/2009,0000,9.08000,9.19000,9.04000,9.10000,119000
06/08/2009,0000,9.15000,9.15000,9.03000,9.10000,72000
06/09/2009,0000,9.07000,9.07000,8.90000,8.90000,82000
06/10/2009,0000,8.98000,9.00000,8.90000,8.92000,93000
06/11/2009,0000,8.80000,8.90000,8.79000,8.89000,126000
06/12/2009,0000,8.90000,8.90000,8.78000,8.81000,87000
06/15/2009,0000,8.80000,8.80000,8.58000,8.70000,131000
06/16/2009,0000,8.60000,8.70000,8.60000,8.65000,61000
06/17/2009,0000,8.70000,8.70000,8.67000,8.70000,53000
06/18/2009,0000,8.72000,8.72000,8.60000,8.60000,53000
06/19/2009,0000,8.68000,8.70000,8.60000,8.69000,108000
06/22/2009,0000,8.61000,8.86000,8.61000,8.86000,62000
06/23/2009,0000,8.83000,9.09000,8.70000,8.99000,289000
06/24/2009,0000,9.19000,9.19000,9.00000,9.00000,59000
06/25/2009,0000,9.02000,9.05000,8.98000,8.99000,75000
06/26/2009,0000,9.03000,9.03000,9.00000,9.00000,81000
06/29/2009,0000,9.06000,9.06000,9.02000,9.03000,49000
06/30/2009,0000,9.03000,9.03000,8.90000,9.01000,83000
07/01/2009,0000,9.01000,9.01000,8.99000,9.00000,152000
07/02/2009,0000,9.00000,9.05000,9.00000,9.01000,178000
07/03/2009,0000,9.03000,9.03000,8.98000,8.98000,81000
07/06/2009,0000,9.05000,9.05000,8.98000,9.00000,152000
07/07/2009,0000,9.00000,9.00000,8.97000,8.99000,384000
07/08/2009,0000,8.90000,8.99000,8.85000,8.91000,667000
07/09/2009,0000,8.26000,8.26000,8.19000,8.20000,190000
07/10/2009,0000,7.72000,8.20000,7.72000,8.00000,109000
07/13/2009,0000,8.00000,8.00000,7.82000,7.88000,48000
07/14/2009,0000,7.85000,7.93000,7.85000,7.89000,47000
07/15/2009,0000,7.91000,7.97000,7.91000,7.96000,128000
07/16/2009,0000,8.00000,8.00000,7.91000,7.96000,61000
07/17/2009,0000,7.98000,8.00000,7.96000,7.97000,43000
07/20/2009,0000,8.00000,8.17000,8.00000,8.17000,75000
07/21/2009,0000,8.18000,8.19000,8.10000,8.15000,79000
07/22/2009,0000,8.18000,8.18000,8.10000,8.17000,33000
07/23/2009,0000,8.18000,8.18000,8.05000,8.10000,95000
07/24/2009,0000,8.15000,8.15000,8.09000,8.10000,77000
07/27/2009,0000,8.01000,8.15000,8.01000,8.11000,90000
07/28/2009,0000,8.18000,8.18000,8.10000,8.10000,82000
07/29/2009,0000,8.13000,8.13000,8.04000,8.09000,119000
07/30/2009,0000,8.12000,8.12000,8.03000,8.09000,146000
07/31/2009,0000,8.15000,8.15000,8.07000,8.10000,150000
08/03/2009,0000,8.11000,8.25000,8.04000,8.24000,204000
08/04/2009,0000,8.20000,8.29000,8.13000,8.13000,256000
08/05/2009,0000,8.15000,8.21000,8.13000,8.14000,88000
08/06/2009,0000,8.24000,8.24000,8.12000,8.20000,130000
08/10/2009,0000,8.19000,8.49000,8.12000,8.35000,320000
08/11/2009,0000,8.34000,8.34000,8.33000,8.34000,67000
08/12/2009,0000,8.30000,8.31000,8.22000,8.30000,77000
08/13/2009,0000,8.38000,8.38000,8.28000,8.32000,50000
08/14/2009,0000,8.33000,8.38000,8.32000,8.35000,78000
08/17/2009,0000,8.36000,8.36000,8.27000,8.27000,54000
08/18/2009,0000,8.26000,8.27000,8.12000,8.16000,168000
08/19/2009,0000,8.23000,8.24000,8.16000,8.22000,96000
08/20/2009,0000,8.25000,8.29000,8.13000,8.15000,72000
08/21/2009,0000,8.23000,8.23000,8.16000,8.16000,62000
08/24/2009,0000,8.16000,8.21000,8.16000,8.17000,47000
08/25/2009,0000,8.20000,8.22000,8.16000,8.20000,46000
08/26/2009,0000,8.20000,8.20000,8.10000,8.10000,136000
08/27/2009,0000,8.15000,8.15000,8.10000,8.10000,67000
08/28/2009,0000,8.15000,8.20000,8.12000,8.19000,76000
08/31/2009,0000,8.19000,8.19000,8.13000,8.15000,55000
09/01/2009,0000,8.14000,8.19000,8.13000,8.19000,70000
09/02/2009,0000,8.18000,8.18000,8.12000,8.15000,228000
09/03/2009,0000,8.19000,8.19000,8.16000,8.17000,58000
09/04/2009,0000,8.17000,8.18000,8.14000,8.18000,173000
09/07/2009,0000,8.17000,8.17000,8.14000,8.17000,134000
09/08/2009,0000,8.17000,8.23000,8.16000,8.18000,97000
09/09/2009,0000,8.20000,8.20000,8.16000,8.17000,73000
09/10/2009,0000,8.20000,8.25000,8.10000,8.14000,184000
09/11/2009,0000,8.19000,8.19000,8.10000,8.12000,202000
09/14/2009,0000,8.15000,8.15000,8.11000,8.15000,74000
09/15/2009,0000,8.15000,8.17000,8.10000,8.12000,216000
09/16/2009,0000,8.14000,8.16000,8.12000,8.13000,146000
09/17/2009,0000,8.18000,8.23000,8.10000,8.13000,248000
09/18/2009,0000,8.14000,8.20000,8.11000,8.11000,245000
09/21/2009,0000,8.16000,8.18000,8.14000,8.15000,95000
09/22/2009,0000,8.18000,8.29000,8.18000,8.24000,202000
09/23/2009,0000,8.26000,8.26000,8.18000,8.18000,58000
09/24/2009,0000,8.22000,8.22000,8.15000,8.16000,40000
09/25/2009,0000,8.18000,8.24000,8.18000,8.20000,81000
09/28/2009,0000,8.23000,8.23000,8.16000,8.20000,60000
09/29/2009,0000,8.21000,8.34000,8.21000,8.33000,133000
09/30/2009,0000,8.30000,8.40000,8.30000,8.33000,341000
10/01/2009,0000,8.34000,8.39000,8.23000,8.35000,122000
10/02/2009,0000,8.32000,8.40000,8.30000,8.35000,86000
10/05/2009,0000,8.36000,8.59000,8.36000,8.52000,242000
10/06/2009,0000,8.52000,8.59000,8.40000,8.40000,148000
10/07/2009,0000,8.45000,8.46000,8.41000,8.42000,47000
10/08/2009,0000,8.50000,8.50000,8.35000,8.35000,280000
10/09/2009,0000,8.35000,8.45000,8.35000,8.44000,92000
10/12/2009,0000,8.44000,8.75000,8.44000,8.67000,486000
10/13/2009,0000,8.67000,8.70000,8.61000,8.67000,112000
10/14/2009,0000,8.65000,8.75000,8.64000,8.75000,209000
10/15/2009,0000,8.75000,8.79000,8.63000,8.74000,190000
10/16/2009,0000,8.74000,8.74000,8.65000,8.66000,105000
10/19/2009,0000,8.70000,8.74000,8.66000,8.72000,111000
10/20/2009,0000,8.73000,8.74000,8.66000,8.68000,164000
10/21/2009,0000,8.70000,8.73000,8.68000,8.73000,271000
10/22/2009,0000,8.72000,8.72000,8.60000,8.63000,217000
10/23/2009,0000,8.65000,8.67000,8.65000,8.66000,36000
10/26/2009,0000,8.70000,8.77000,8.69000,8.72000,377000
10/27/2009,0000,8.75000,8.77000,8.66000,8.70000,128000
10/28/2009,0000,8.72000,8.72000,8.65000,8.70000,119000
10/29/2009,0000,8.62000,8.69000,8.42000,8.65000,114000
10/30/2009,0000,8.50000,8.70000,8.50000,8.60000,99000
11/02/2009,0000,8.70000,8.80000,8.64000,8.80000,418000
11/03/2009,0000,8.85000,9.18000,8.85000,9.10000,713000
11/04/2009,0000,9.15000,9.24000,9.10000,9.16000,367000
11/05/2009,0000,9.20000,9.20000,9.00000,9.04000,389000
11/06/2009,0000,9.15000,9.15000,9.01000,9.14000,271000
11/09/2009,0000,9.15000,9.15000,9.02000,9.09000,152000
11/10/2009,0000,9.14000,9.17000,9.09000,9.09000,158000
11/11/2009,0000,9.11000,9.16000,9.11000,9.14000,138000
11/12/2009,0000,9.15000,9.54000,9.14000,9.35000,549000
11/13/2009,0000,9.60000,9.64000,9.41000,9.46000,366000
11/16/2009,0000,9.46000,9.50000,9.26000,9.44000,338000
11/17/2009,0000,9.44000,9.44000,9.30000,9.30000,98000
11/18/2009,0000,9.30000,9.32000,9.16000,9.27000,237000
11/19/2009,0000,9.25000,9.25000,9.12000,9.14000,178000
11/20/2009,0000,9.12000,9.20000,9.03000,9.09000,251000
11/23/2009,0000,9.15000,9.16000,9.13000,9.13000,57000
11/24/2009,0000,9.15000,9.19000,9.10000,9.17000,140000
11/25/2009,0000,9.23000,9.23000,9.17000,9.20000,104000
11/26/2009,0000,9.18000,9.20000,9.14000,9.14000,128000
11/27/2009,0000,9.09000,9.09000,9.02000,9.02000,160000
11/30/2009,0000,9.02000,9.14000,9.02000,9.10000,135000
12/01/2009,0000,9.08000,9.10000,9.05000,9.06000,83000
12/02/2009,0000,9.06000,9.24000,9.06000,9.19000,315000
12/03/2009,0000,9.20000,9.20000,9.11000,9.11000,100000
12/04/2009,0000,9.15000,9.15000,9.08000,9.13000,68000
12/07/2009,0000,9.15000,9.20000,9.12000,9.20000,68000
12/08/2009,0000,9.22000,9.22000,9.15000,9.15000,69000
12/09/2009,0000,9.15000,9.19000,9.10000,9.19000,86000
12/11/2009,0000,9.10000,9.18000,9.10000,9.17000,73000
12/14/2009,0000,9.16000,9.28000,9.15000,9.28000,68000
12/15/2009,0000,9.28000,9.32000,9.22000,9.22000,86000
12/16/2009,0000,9.21000,9.24000,9.16000,9.20000,72000
12/17/2009,0000,9.22000,9.23000,9.17000,9.20000,158000
12/18/2009,0000,9.20000,9.25000,9.18000,9.25000,84000
12/21/2009,0000,9.18000,9.46000,9.18000,9.46000,341000
12/22/2009,0000,9.50000,9.57000,9.39000,9.57000,257000
12/23/2009,0000,9.57000,9.57000,9.47000,9.48000,138000
12/25/2009,0000,9.52000,9.60000,9.52000,9.58000,190000
12/25/2009,0000,9.52000,9.60000,9.52000,9.58000,190000
12/28/2009,0000,9.60000,9.63000,9.53000,9.55000,168000
12/29/2009,1230,9.58000,9.58000,9.48000,9.55000,93961
