DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.00000,11.05000,10.85000,10.95000,253000
04/03/2007,0000,10.90000,11.60000,10.90000,11.35000,1219000
04/04/2007,0000,11.35000,11.50000,11.25000,11.25000,675000
04/09/2007,0000,11.35000,11.60000,11.30000,11.50000,587000
04/10/2007,0000,11.50000,11.55000,11.30000,11.40000,418000
04/11/2007,0000,11.50000,11.50000,11.35000,11.35000,308000
04/12/2007,0000,11.35000,12.10000,11.35000,11.90000,4892000
04/13/2007,0000,11.90000,12.00000,11.60000,11.65000,1268000
04/16/2007,0000,12.00000,12.10000,11.90000,12.00000,1105000
04/17/2007,0000,12.05000,12.15000,11.50000,12.15000,1603000
04/18/2007,0000,13.00000,13.00000,12.90000,13.00000,3899000
04/19/2007,0000,13.00000,13.25000,12.60000,12.95000,7680000
04/20/2007,0000,13.00000,13.50000,12.90000,13.25000,5009000
04/23/2007,0000,13.30000,13.40000,13.05000,13.15000,1582000
04/24/2007,0000,13.15000,13.70000,13.15000,13.55000,4081000
04/26/2007,0000,13.40000,13.45000,13.05000,13.25000,2118000
04/27/2007,0000,13.15000,13.40000,13.15000,13.25000,3956000
04/30/2007,0000,13.15000,13.40000,12.55000,12.55000,2408000
05/02/2007,0000,12.70000,12.90000,12.50000,12.50000,940000
05/03/2007,0000,12.60000,12.70000,11.90000,12.05000,1033000
05/04/2007,0000,12.40000,12.40000,12.10000,12.35000,517000
05/07/2007,0000,12.50000,13.15000,12.50000,13.05000,2639000
05/08/2007,0000,12.95000,13.00000,12.70000,12.75000,452000
05/09/2007,0000,12.70000,12.80000,12.60000,12.80000,267000
05/10/2007,0000,12.90000,13.05000,12.60000,12.90000,2097000
05/11/2007,0000,12.75000,12.95000,12.65000,12.85000,637000
05/14/2007,0000,12.90000,12.90000,12.70000,12.75000,470000
05/15/2007,0000,12.75000,12.85000,12.45000,12.70000,551000
05/16/2007,0000,12.55000,12.70000,12.40000,12.55000,336000
05/17/2007,0000,12.50000,12.65000,12.45000,12.65000,459000
05/18/2007,0000,12.65000,12.65000,12.50000,12.50000,190000
05/21/2007,0000,12.50000,12.65000,12.45000,12.50000,264000
05/22/2007,0000,12.55000,12.75000,12.50000,12.75000,338000
05/23/2007,0000,12.75000,12.85000,12.65000,12.65000,409000
05/24/2007,0000,12.65000,12.75000,12.55000,12.75000,176000
05/25/2007,0000,12.55000,12.65000,12.50000,12.60000,216000
05/28/2007,0000,12.50000,12.75000,12.50000,12.50000,468000
05/29/2007,0000,12.50000,12.65000,12.50000,12.55000,283000
05/30/2007,0000,12.70000,13.40000,12.50000,12.85000,5638000
05/31/2007,0000,13.00000,13.20000,12.80000,12.95000,3879000
06/04/2007,0000,13.10000,13.10000,12.70000,12.70000,2438000
06/05/2007,0000,12.80000,12.85000,12.65000,12.65000,335000
06/06/2007,0000,12.70000,12.80000,12.50000,12.50000,834000
06/07/2007,0000,12.50000,12.50000,12.25000,12.25000,977000
06/08/2007,0000,12.40000,12.40000,12.10000,12.15000,585000
06/11/2007,0000,12.20000,12.30000,12.00000,12.10000,565000
06/12/2007,0000,12.15000,12.30000,12.10000,12.15000,392000
06/13/2007,0000,12.30000,12.50000,12.25000,12.25000,499000
06/14/2007,0000,12.40000,12.45000,12.25000,12.25000,416000
06/15/2007,0000,12.25000,12.40000,12.20000,12.25000,718000
06/20/2007,0000,12.25000,12.55000,12.25000,12.40000,873000
06/21/2007,0000,12.45000,12.55000,12.35000,12.40000,561000
06/22/2007,0000,12.50000,12.60000,12.45000,12.60000,772000
06/25/2007,0000,12.80000,12.90000,12.70000,12.80000,706000
06/26/2007,0000,12.90000,12.90000,12.50000,12.50000,346000
06/27/2007,0000,12.50000,12.60000,12.50000,12.55000,312000
06/28/2007,0000,12.60000,12.85000,12.60000,12.70000,543000
06/29/2007,0000,12.70000,12.85000,12.60000,12.75000,624000
07/02/2007,0000,12.75000,13.00000,12.70000,12.90000,1291000
07/03/2007,0000,13.00000,13.40000,13.00000,13.15000,2591000
07/04/2007,0000,13.25000,13.90000,13.25000,13.55000,3442000
07/05/2007,0000,13.80000,14.35000,13.75000,14.35000,4319000
07/06/2007,0000,14.45000,14.45000,13.95000,14.35000,2399000
07/09/2007,0000,14.60000,14.80000,14.35000,14.65000,3654000
07/10/2007,0000,14.65000,15.15000,14.35000,14.90000,2704000
07/11/2007,0000,14.70000,14.90000,14.60000,14.65000,2188000
07/12/2007,0000,14.70000,15.10000,14.70000,15.00000,1707000
07/13/2007,0000,15.20000,15.30000,14.90000,15.15000,1709000
07/17/2007,0000,15.90000,16.00000,15.50000,15.70000,1871000
07/18/2007,0000,15.70000,16.70000,15.70000,16.05000,4557000
07/19/2007,0000,16.15000,16.20000,15.70000,15.70000,1888000
07/20/2007,0000,15.80000,16.00000,15.35000,16.00000,2879000
07/23/2007,0000,16.80000,17.10000,16.55000,17.10000,6087000
07/24/2007,0000,18.00000,18.25000,17.40000,17.70000,10652000
07/25/2007,0000,17.50000,18.00000,17.40000,17.70000,3201000
07/26/2007,0000,18.30000,18.30000,16.50000,16.50000,3493000
07/27/2007,0000,15.70000,16.45000,15.60000,15.90000,2313000
07/31/2007,0000,17.00000,17.40000,16.60000,17.40000,3344000
08/01/2007,0000,17.40000,17.80000,16.80000,16.95000,3348000
08/02/2007,0000,17.10000,17.30000,15.80000,16.50000,2241000
08/03/2007,0000,16.50000,16.80000,16.40000,16.45000,1183000
08/06/2007,0000,16.00000,16.30000,16.00000,16.20000,719000
08/07/2007,0000,16.30000,16.50000,16.05000,16.05000,638000
08/08/2007,0000,16.10000,16.45000,16.10000,16.20000,792000
08/09/2007,0000,16.45000,16.70000,16.30000,16.30000,948000
08/10/2007,0000,15.80000,16.10000,15.80000,15.95000,1342000
08/14/2007,0000,15.95000,16.30000,15.90000,15.95000,1094000
08/15/2007,0000,15.95000,16.25000,15.35000,15.35000,997000
08/16/2007,0000,15.00000,15.20000,14.30000,14.30000,1545000
08/17/2007,0000,14.20000,14.50000,13.35000,13.60000,861000
08/20/2007,0000,14.50000,14.50000,14.00000,14.50000,637000
08/21/2007,0000,14.50000,14.80000,14.20000,14.30000,578000
08/22/2007,0000,14.20000,14.50000,14.20000,14.40000,380000
08/23/2007,0000,14.65000,14.75000,14.55000,14.65000,507000
08/24/2007,0000,14.75000,14.75000,14.50000,14.50000,404000
08/27/2007,0000,14.75000,14.80000,14.50000,14.55000,704000
08/28/2007,0000,14.55000,14.55000,14.30000,14.35000,366000
08/29/2007,0000,14.60000,15.35000,14.60000,15.35000,3102000
08/30/2007,0000,15.50000,16.20000,15.45000,15.75000,2914000
08/31/2007,0000,16.00000,16.45000,15.75000,16.30000,2408000
09/03/2007,0000,16.50000,16.80000,16.30000,16.30000,2218000
09/04/2007,0000,16.50000,16.70000,15.85000,15.90000,1390000
09/05/2007,0000,16.00000,16.10000,15.50000,15.50000,630000
09/06/2007,0000,15.50000,15.60000,15.30000,15.60000,566000
09/07/2007,0000,16.10000,16.10000,15.80000,15.90000,563000
09/10/2007,0000,15.90000,16.10000,15.65000,16.05000,435000
09/11/2007,0000,16.00000,16.45000,16.00000,16.25000,714000
09/12/2007,0000,16.45000,16.45000,16.20000,16.20000,692000
09/13/2007,0000,16.30000,16.40000,16.30000,16.35000,797000
09/14/2007,0000,16.40000,16.55000,16.40000,16.45000,1288000
09/17/2007,0000,15.95000,15.95000,15.70000,15.70000,598000
09/19/2007,0000,15.90000,16.05000,15.60000,15.70000,838000
09/20/2007,0000,15.80000,16.00000,15.65000,15.70000,456000
09/21/2007,0000,15.70000,15.85000,15.60000,15.60000,409000
09/26/2007,0000,15.70000,16.00000,15.70000,15.85000,622000
09/27/2007,0000,15.90000,16.00000,15.75000,15.90000,483000
09/28/2007,0000,16.00000,16.25000,15.90000,16.10000,892000
10/01/2007,0000,16.60000,17.55000,16.55000,17.15000,5455000
10/02/2007,0000,17.40000,17.40000,16.70000,16.70000,1474000
10/03/2007,0000,16.70000,16.85000,16.35000,16.70000,1237000
10/04/2007,0000,16.55000,16.65000,16.20000,16.45000,648000
10/05/2007,0000,16.45000,16.45000,16.15000,16.45000,541000
10/08/2007,0000,16.50000,16.50000,16.10000,16.15000,626000
10/09/2007,0000,16.15000,16.25000,15.80000,15.85000,628000
10/11/2007,0000,15.90000,16.10000,15.85000,15.85000,544000
10/12/2007,0000,15.85000,16.10000,15.70000,15.75000,488000
10/15/2007,0000,15.80000,15.80000,15.20000,15.45000,494000
10/16/2007,0000,15.40000,15.65000,15.35000,15.50000,245000
10/17/2007,0000,15.50000,15.65000,15.25000,15.40000,271000
10/18/2007,0000,15.40000,15.50000,15.25000,15.40000,422000
10/19/2007,0000,15.75000,16.15000,15.50000,15.55000,1029000
10/22/2007,0000,15.15000,15.35000,15.10000,15.30000,471000
10/23/2007,0000,15.20000,15.45000,14.85000,15.10000,1129000
10/24/2007,0000,15.20000,15.20000,14.60000,14.70000,372000
10/25/2007,0000,14.75000,14.90000,14.70000,14.75000,190000
10/26/2007,0000,14.75000,14.85000,14.65000,14.85000,257000
10/29/2007,0000,14.85000,15.15000,14.85000,15.15000,376000
10/30/2007,0000,15.35000,15.80000,15.20000,15.75000,1518000
10/31/2007,0000,15.70000,15.70000,15.30000,15.30000,359000
11/01/2007,0000,15.55000,15.55000,15.10000,15.15000,394000
11/02/2007,0000,15.00000,15.05000,14.80000,14.95000,656000
11/05/2007,0000,14.95000,15.10000,14.80000,15.05000,409000
11/06/2007,0000,15.05000,15.10000,14.85000,14.85000,139000
11/07/2007,0000,15.05000,15.05000,14.85000,14.85000,161000
11/08/2007,0000,14.80000,14.90000,14.05000,14.05000,530000
11/09/2007,0000,14.10000,14.40000,14.05000,14.25000,220000
11/12/2007,0000,13.95000,14.00000,13.30000,13.85000,762000
11/13/2007,0000,13.85000,13.85000,13.55000,13.80000,258000
11/14/2007,0000,14.00000,14.20000,13.95000,14.20000,769000
11/15/2007,0000,14.10000,14.10000,13.90000,14.10000,137000
11/16/2007,0000,13.90000,13.90000,13.60000,13.70000,320000
11/19/2007,0000,13.90000,14.05000,13.90000,13.90000,190000
11/20/2007,0000,13.60000,13.80000,13.50000,13.80000,283000
11/21/2007,0000,13.95000,13.95000,13.65000,13.65000,199000
11/22/2007,0000,13.50000,13.70000,13.50000,13.65000,84000
11/23/2007,0000,13.55000,13.55000,13.30000,13.30000,192000
11/26/2007,0000,13.40000,13.95000,13.20000,13.95000,357000
11/27/2007,0000,13.50000,13.50000,13.25000,13.30000,169000
11/28/2007,0000,13.40000,13.75000,13.30000,13.30000,134000
11/29/2007,0000,13.60000,13.60000,13.30000,13.35000,107000
11/30/2007,0000,13.65000,13.65000,13.35000,13.45000,103000
12/03/2007,0000,13.45000,13.55000,13.40000,13.40000,132000
12/04/2007,0000,13.45000,13.60000,13.45000,13.55000,116000
12/05/2007,0000,13.65000,13.65000,13.40000,13.50000,177000
12/06/2007,0000,13.70000,13.70000,13.45000,13.50000,66000
12/07/2007,0000,13.60000,13.60000,13.40000,13.45000,73000
12/10/2007,0000,13.40000,13.60000,13.30000,13.45000,101000
12/11/2007,0000,13.65000,13.65000,13.40000,13.45000,123000
12/12/2007,0000,13.40000,13.55000,13.30000,13.30000,155000
12/13/2007,0000,13.40000,13.45000,12.70000,12.70000,312000
12/14/2007,0000,12.70000,12.95000,12.40000,12.60000,304000
12/17/2007,0000,12.50000,12.60000,11.80000,11.90000,424000
12/18/2007,0000,11.60000,11.80000,11.40000,11.60000,541000
12/19/2007,0000,11.60000,11.95000,11.50000,11.85000,121000
12/20/2007,0000,11.85000,11.85000,11.35000,11.50000,403000
12/21/2007,0000,11.50000,11.65000,11.50000,11.55000,370000
12/24/2007,0000,11.90000,12.10000,11.80000,12.05000,309000
12/25/2007,0000,12.20000,12.25000,12.15000,12.15000,99000
12/26/2007,0000,12.15000,12.15000,11.95000,12.10000,124000
12/27/2007,0000,12.10000,12.40000,12.10000,12.40000,236000
12/28/2007,0000,12.00000,12.60000,12.00000,12.50000,173000
12/31/2007,0000,12.70000,12.75000,12.50000,12.75000,189000
01/02/2008,0000,12.75000,12.95000,12.75000,12.90000,319000
01/03/2008,0000,12.85000,12.85000,12.55000,12.70000,182000
01/04/2008,0000,12.80000,12.90000,12.65000,12.90000,114000
01/07/2008,0000,12.90000,12.90000,12.50000,12.80000,210000
01/08/2008,0000,13.00000,13.10000,12.70000,12.80000,204000
01/09/2008,0000,12.85000,12.90000,12.70000,12.80000,428000
01/10/2008,0000,12.65000,13.00000,12.65000,12.75000,133000
01/11/2008,0000,12.90000,13.05000,12.75000,12.75000,203000
01/14/2008,0000,13.00000,13.00000,12.75000,12.75000,336000
01/15/2008,0000,13.00000,13.30000,12.85000,13.00000,390000
01/16/2008,0000,12.85000,13.00000,12.75000,12.75000,338000
01/17/2008,0000,12.90000,12.90000,12.70000,12.90000,169000
01/18/2008,0000,12.70000,12.90000,12.60000,12.90000,136000
01/21/2008,0000,13.00000,13.10000,12.90000,12.95000,145000
01/22/2008,0000,12.70000,12.70000,12.05000,12.05000,590000
01/23/2008,0000,12.15000,12.25000,11.85000,12.25000,243000
01/24/2008,0000,12.35000,12.40000,12.05000,12.10000,116000
01/25/2008,0000,12.25000,12.40000,12.15000,12.25000,62000
01/28/2008,0000,12.10000,12.10000,12.00000,12.00000,44000
01/29/2008,0000,12.05000,12.05000,11.70000,12.00000,273000
01/30/2008,0000,12.05000,12.05000,11.85000,12.00000,51000
01/31/2008,0000,11.95000,11.95000,11.80000,11.90000,111000
02/01/2008,0000,12.20000,12.30000,11.80000,12.20000,90000
02/12/2008,0000,12.30000,12.35000,12.05000,12.30000,170000
02/13/2008,0000,12.40000,12.55000,12.30000,12.35000,145000
02/14/2008,0000,12.50000,12.60000,12.40000,12.50000,144000
02/15/2008,0000,12.60000,12.60000,12.35000,12.50000,87000
02/18/2008,0000,12.50000,12.65000,12.45000,12.50000,193000
02/19/2008,0000,12.50000,12.80000,12.50000,12.70000,207000
02/20/2008,0000,12.80000,13.00000,12.70000,12.95000,251000
02/21/2008,0000,13.00000,13.10000,12.80000,12.80000,255000
02/22/2008,0000,12.65000,12.85000,12.65000,12.75000,64000
02/25/2008,0000,12.75000,13.20000,12.75000,13.00000,298000
02/26/2008,0000,13.10000,13.90000,13.10000,13.90000,1454000
02/27/2008,0000,14.00000,14.00000,13.70000,13.75000,570000
02/29/2008,0000,13.60000,14.10000,13.60000,14.00000,530000
03/03/2008,0000,13.95000,14.00000,13.70000,13.95000,221000
03/04/2008,0000,14.10000,14.35000,14.00000,14.25000,685000
03/05/2008,0000,14.00000,14.50000,14.00000,14.35000,723000
03/06/2008,0000,14.25000,14.35000,14.00000,14.10000,339000
03/07/2008,0000,13.95000,14.10000,13.55000,13.55000,755000
03/10/2008,0000,13.55000,13.55000,13.25000,13.30000,241000
03/11/2008,0000,13.30000,13.75000,13.30000,13.60000,268000
03/12/2008,0000,14.00000,14.00000,13.50000,13.55000,338000
03/28/2008,0000,15.75000,16.00000,15.10000,15.95000,712000
03/31/2008,0000,15.95000,16.00000,15.40000,15.70000,163000
04/01/2008,0000,15.75000,15.90000,15.65000,15.70000,165000
04/02/2008,0000,15.80000,15.85000,15.70000,15.80000,160000
04/03/2008,0000,15.80000,15.80000,15.15000,15.80000,160000
04/07/2008,0000,15.90000,15.95000,15.70000,15.85000,251000
04/08/2008,0000,15.85000,15.90000,15.50000,15.80000,245000
04/09/2008,0000,15.85000,16.30000,15.70000,16.00000,484000
04/10/2008,0000,16.10000,16.40000,16.05000,16.35000,604000
04/11/2008,0000,16.70000,16.70000,16.35000,16.35000,313000
04/14/2008,0000,16.35000,16.90000,16.35000,16.90000,290000
04/15/2008,0000,16.90000,17.80000,16.90000,17.50000,645000
04/16/2008,0000,17.50000,17.80000,17.30000,17.35000,529000
04/17/2008,0000,17.50000,17.50000,17.00000,17.15000,329000
04/18/2008,0000,17.00000,17.40000,16.80000,17.05000,258000
04/21/2008,0000,17.00000,17.30000,16.80000,17.10000,188000
04/22/2008,0000,16.80000,17.15000,16.80000,17.10000,89000
04/23/2008,0000,17.10000,17.20000,16.95000,17.05000,116000
04/24/2008,0000,17.25000,17.25000,16.80000,17.00000,256000
04/25/2008,0000,17.00000,17.15000,16.85000,16.90000,157000
04/28/2008,0000,16.90000,17.00000,16.75000,16.95000,119000
04/29/2008,0000,17.00000,17.00000,16.50000,16.75000,187000
04/30/2008,0000,16.30000,16.80000,16.30000,16.70000,243000
05/02/2008,0000,16.50000,16.65000,16.30000,16.45000,346000
05/05/2008,0000,16.45000,16.45000,16.20000,16.20000,99000
05/06/2008,0000,16.20000,16.35000,15.85000,15.90000,208000
05/07/2008,0000,15.90000,16.15000,15.85000,15.90000,95000
05/08/2008,0000,15.90000,16.15000,15.65000,15.85000,99000
05/09/2008,0000,15.85000,16.20000,15.85000,16.20000,121000
05/12/2008,0000,17.00000,17.00000,16.30000,16.40000,161000
05/13/2008,0000,16.95000,16.95000,16.40000,16.40000,310000
05/14/2008,0000,16.50000,16.70000,16.50000,16.60000,196000
05/15/2008,0000,16.90000,16.90000,16.50000,16.55000,82000
05/16/2008,0000,16.50000,16.80000,16.50000,16.65000,138000
05/19/2008,0000,16.70000,16.70000,16.20000,16.65000,180000
05/20/2008,0000,16.70000,16.70000,16.40000,16.40000,90000
05/21/2008,0000,16.40000,16.50000,16.20000,16.45000,85000
05/22/2008,0000,16.40000,16.50000,16.10000,16.40000,134000
05/23/2008,0000,16.35000,16.65000,16.20000,16.25000,153000
05/26/2008,0000,16.25000,16.50000,16.10000,16.10000,68000
05/27/2008,0000,16.30000,16.30000,16.00000,16.05000,70000
05/28/2008,0000,16.00000,16.10000,15.90000,15.90000,97000
05/29/2008,0000,16.10000,16.10000,15.80000,16.00000,121000
05/30/2008,0000,16.10000,16.10000,15.65000,15.80000,181000
06/02/2008,0000,15.80000,15.80000,15.60000,15.70000,61000
06/03/2008,0000,15.80000,15.80000,15.65000,15.70000,83000
06/04/2008,0000,15.70000,15.80000,15.65000,15.75000,57000
06/05/2008,0000,15.75000,15.80000,15.70000,15.80000,43000
06/06/2008,0000,15.80000,15.90000,15.75000,15.80000,61000
06/10/2008,0000,15.60000,15.75000,15.50000,15.50000,99000
06/11/2008,0000,15.25000,15.60000,15.00000,15.50000,144000
06/12/2008,0000,15.30000,15.30000,14.85000,15.00000,175000
06/13/2008,0000,15.10000,15.35000,15.10000,15.10000,98000
06/16/2008,0000,15.30000,15.35000,15.15000,15.15000,18000
06/17/2008,0000,15.20000,15.20000,14.10000,15.20000,238000
06/18/2008,0000,15.10000,15.35000,15.10000,15.35000,280000
06/19/2008,0000,15.15000,15.20000,14.90000,15.20000,47000
06/20/2008,0000,15.15000,15.30000,15.00000,15.20000,43000
06/23/2008,0000,15.30000,15.30000,14.15000,14.65000,90000
06/24/2008,0000,14.65000,14.80000,14.35000,14.65000,99000
06/25/2008,0000,14.65000,14.65000,14.10000,14.60000,44000
06/26/2008,0000,14.60000,14.85000,14.40000,14.70000,39000
06/27/2008,0000,13.70000,14.40000,13.70000,13.90000,176000
06/30/2008,0000,13.90000,14.15000,13.70000,13.70000,52000
07/01/2008,0000,13.65000,13.95000,13.50000,13.50000,112000
07/02/2008,0000,13.50000,13.95000,13.20000,13.50000,36000
07/03/2008,0000,13.30000,13.65000,13.30000,13.60000,90000
07/04/2008,0000,13.60000,13.90000,13.55000,13.70000,29000
07/07/2008,0000,13.70000,13.80000,13.50000,13.75000,65000
07/08/2008,0000,13.55000,13.60000,13.10000,13.40000,66000
07/09/2008,0000,13.70000,13.70000,13.20000,13.65000,70000
07/10/2008,0000,13.65000,13.85000,13.30000,13.70000,141000
07/11/2008,0000,13.90000,14.50000,13.90000,14.20000,76000
07/14/2008,0000,14.70000,14.70000,13.90000,13.90000,108000
07/15/2008,0000,13.90000,14.20000,13.50000,13.50000,53000
07/16/2008,0000,14.00000,14.00000,13.40000,13.50000,58000
07/17/2008,0000,13.60000,13.70000,13.55000,13.70000,139000
07/18/2008,0000,13.70000,13.70000,12.90000,13.20000,139000
07/21/2008,0000,12.90000,13.40000,12.80000,13.30000,156000
07/22/2008,0000,13.35000,13.35000,12.95000,13.25000,45000
07/23/2008,0000,13.25000,13.70000,13.25000,13.70000,71000
07/24/2008,0000,13.75000,13.75000,13.50000,13.65000,67000
07/25/2008,0000,13.70000,13.70000,13.15000,13.45000,86000
07/29/2008,0000,13.40000,13.50000,13.10000,13.20000,66000
07/30/2008,0000,13.40000,13.40000,13.15000,13.30000,33000
07/31/2008,0000,13.30000,13.85000,13.00000,13.30000,52000
08/01/2008,0000,13.10000,13.15000,13.00000,13.15000,84000
08/04/2008,0000,13.15000,13.50000,13.15000,13.30000,71000
08/05/2008,0000,13.20000,13.20000,13.05000,13.05000,57000
08/06/2008,0000,13.20000,13.40000,13.05000,13.30000,75000
08/07/2008,0000,13.20000,13.25000,13.15000,13.25000,49000
08/08/2008,0000,13.05000,13.45000,13.00000,13.35000,86000
08/11/2008,0000,13.75000,13.90000,13.50000,13.75000,25000
08/12/2008,0000,13.80000,13.90000,13.65000,13.75000,67000
08/13/2008,0000,13.80000,13.80000,13.20000,13.75000,33000
08/14/2008,0000,13.50000,13.85000,13.50000,13.75000,103000
08/15/2008,0000,13.85000,13.85000,13.55000,13.60000,54000
08/18/2008,0000,13.30000,13.70000,13.30000,13.30000,47000
08/19/2008,0000,13.30000,13.30000,13.20000,13.20000,36000
08/20/2008,0000,13.30000,13.40000,13.25000,13.40000,50000
08/21/2008,0000,13.50000,13.50000,13.10000,13.25000,74000
08/22/2008,0000,13.25000,13.40000,13.10000,13.40000,80000
08/25/2008,0000,13.40000,13.60000,13.35000,13.60000,51000
08/26/2008,0000,13.20000,13.50000,13.20000,13.20000,56000
08/27/2008,0000,13.35000,13.40000,13.15000,13.15000,88000
08/28/2008,0000,13.25000,13.30000,13.00000,13.05000,178000
08/29/2008,0000,13.20000,13.30000,13.15000,13.20000,158000
09/01/2008,0000,13.00000,13.00000,12.80000,12.80000,183000
09/02/2008,0000,12.80000,12.80000,12.30000,12.50000,173000
09/03/2008,0000,12.50000,12.60000,11.80000,11.80000,218000
09/04/2008,0000,11.80000,11.90000,11.00000,11.00000,513000
09/05/2008,0000,10.80000,10.90000,10.40000,10.70000,121000
09/08/2008,0000,11.40000,11.40000,10.80000,11.10000,112000
09/09/2008,0000,10.90000,10.90000,10.55000,10.60000,150000
09/10/2008,0000,10.60000,10.80000,10.45000,10.80000,96000
09/11/2008,0000,10.85000,10.85000,10.40000,10.40000,153000
09/12/2008,0000,10.60000,10.60000,10.35000,10.55000,170000
09/15/2008,0000,10.50000,10.50000,9.95000,10.00000,235000
09/16/2008,0000,8.80000,8.90000,8.38000,8.40000,337000
09/17/2008,0000,8.70000,8.80000,8.30000,8.30000,98000
09/18/2008,0000,7.72000,8.00000,7.72000,7.80000,129000
09/19/2008,0000,8.30000,8.34000,8.15000,8.34000,153000
09/22/2008,0000,8.69000,8.89000,8.69000,8.71000,42000
09/23/2008,0000,8.95000,9.10000,8.53000,9.00000,102000
09/24/2008,0000,8.71000,9.35000,8.71000,9.25000,135000
09/25/2008,0000,9.20000,9.36000,9.20000,9.34000,86000
09/26/2008,0000,9.43000,9.43000,9.33000,9.34000,194000
09/30/2008,0000,9.20000,9.25000,9.17000,9.25000,373000
10/01/2008,0000,9.35000,9.50000,9.30000,9.40000,84000
10/02/2008,0000,9.10000,9.58000,9.10000,9.41000,24000
10/03/2008,0000,9.20000,9.35000,8.83000,9.34000,19000
10/06/2008,0000,9.25000,9.34000,8.94000,9.26000,13000
10/07/2008,0000,8.62000,9.18000,8.62000,9.09000,52000
10/08/2008,0000,8.97000,8.97000,8.66000,8.66000,30000
10/09/2008,0000,8.50000,8.92000,8.42000,8.43000,77000
10/13/2008,0000,8.20000,8.20000,8.14000,8.14000,268000
10/14/2008,0000,8.50000,8.70000,8.21000,8.66000,61000
10/15/2008,0000,8.38000,8.92000,8.38000,8.88000,34000
10/16/2008,0000,8.57000,8.75000,8.57000,8.68000,38000
10/17/2008,0000,8.68000,8.85000,8.51000,8.70000,60000
10/20/2008,0000,8.60000,8.60000,8.40000,8.58000,75000
10/21/2008,0000,8.45000,8.98000,8.45000,8.69000,32000
10/22/2008,0000,8.64000,8.85000,8.39000,8.49000,78000
10/23/2008,0000,8.20000,8.20000,8.20000,8.20000,92000
10/24/2008,0000,7.92000,8.18000,7.92000,7.92000,474000
10/27/2008,0000,8.05000,8.05000,7.37000,7.85000,214000
10/28/2008,0000,7.32000,7.99000,7.31000,7.92000,200000
10/29/2008,0000,8.20000,8.20000,7.70000,7.70000,31000
10/30/2008,0000,7.95000,8.19000,7.93000,8.10000,88000
10/31/2008,0000,8.00000,8.17000,7.97000,8.15000,147000
11/03/2008,0000,8.14000,8.15000,8.00000,8.06000,45000
11/04/2008,0000,8.08000,8.25000,7.98000,8.14000,37000
11/05/2008,0000,8.27000,8.29000,8.15000,8.25000,140000
11/06/2008,0000,7.86000,8.18000,7.84000,8.10000,159000
11/07/2008,0000,7.60000,8.13000,7.60000,8.13000,57000
11/10/2008,0000,7.80000,8.10000,7.80000,8.10000,34000
11/11/2008,0000,7.95000,8.17000,7.95000,8.10000,29000
11/12/2008,0000,8.09000,8.13000,7.96000,8.11000,53000
11/13/2008,0000,7.90000,8.06000,7.80000,7.92000,37000
11/14/2008,0000,8.17000,8.17000,7.52000,8.02000,31000
11/17/2008,0000,7.70000,7.98000,7.70000,7.92000,12000
11/18/2008,0000,7.90000,7.90000,7.60000,7.71000,61000
11/19/2008,0000,7.86000,7.86000,7.71000,7.73000,96000
11/20/2008,0000,7.32000,7.72000,7.32000,7.50000,133000
11/21/2008,0000,7.48000,7.70000,7.35000,7.42000,37000
11/24/2008,0000,7.62000,7.62000,7.26000,7.39000,23000
11/25/2008,0000,7.63000,7.63000,7.35000,7.36000,49000
11/26/2008,0000,7.40000,7.55000,7.40000,7.40000,34000
11/27/2008,0000,7.41000,7.76000,7.41000,7.56000,68000
11/28/2008,0000,7.79000,7.79000,7.55000,7.73000,6000
12/01/2008,0000,7.70000,7.93000,7.66000,7.93000,27000
12/02/2008,0000,7.70000,7.91000,7.70000,7.89000,5000
12/03/2008,0000,7.85000,8.02000,7.85000,8.02000,106000
12/04/2008,0000,8.08000,8.09000,7.89000,8.00000,32000
12/05/2008,0000,8.08000,8.08000,7.91000,8.00000,16000
12/08/2008,0000,8.15000,8.15000,8.00000,8.07000,21000
12/09/2008,0000,8.19000,8.19000,8.00000,8.03000,41000
12/10/2008,0000,8.00000,8.17000,8.00000,8.08000,83000
12/11/2008,0000,8.02000,8.13000,8.02000,8.04000,43000
12/12/2008,0000,7.90000,8.08000,7.90000,8.04000,65000
12/15/2008,0000,8.00000,8.29000,8.00000,8.05000,51000
12/16/2008,0000,8.00000,8.12000,8.00000,8.06000,81000
12/17/2008,0000,8.01000,8.18000,8.01000,8.10000,63000
12/18/2008,0000,8.15000,8.15000,8.02000,8.11000,34000
12/19/2008,0000,7.95000,8.05000,7.95000,8.05000,34000
12/22/2008,0000,8.07000,8.14000,8.02000,8.04000,44000
12/23/2008,0000,8.00000,8.13000,7.92000,8.02000,136000
12/24/2008,0000,8.00000,8.08000,8.00000,8.07000,49000
12/25/2008,0000,8.00000,8.08000,8.00000,8.07000,88000
12/26/2008,0000,7.95000,8.10000,7.95000,8.05000,55000
12/29/2008,0000,7.90000,8.09000,7.90000,8.07000,72000
12/30/2008,0000,8.07000,8.40000,8.07000,8.35000,125000
12/31/2008,0000,8.30000,8.30000,8.11000,8.27000,37000
01/05/2009,0000,8.12000,8.47000,8.12000,8.38000,23000
01/06/2009,0000,8.30000,8.30000,8.17000,8.27000,35000
01/07/2009,0000,8.18000,8.27000,8.18000,8.20000,69000
01/08/2009,0000,8.11000,8.17000,8.10000,8.12000,64000
01/09/2009,0000,8.12000,8.20000,8.06000,8.19000,35000
01/12/2009,0000,8.24000,8.24000,8.11000,8.20000,28000
01/13/2009,0000,8.20000,8.25000,8.17000,8.21000,45000
01/14/2009,0000,7.64000,8.28000,7.64000,8.25000,70000
01/15/2009,0000,7.90000,8.18000,7.90000,8.15000,50000
01/16/2009,0000,8.00000,8.19000,8.00000,8.19000,98000
01/19/2009,0000,8.20000,8.25000,8.20000,8.25000,61000
01/20/2009,0000,8.23000,8.27000,8.20000,8.26000,54000
01/21/2009,0000,8.27000,8.29000,8.20000,8.29000,18000
02/02/2009,0000,7.75000,8.30000,7.75000,8.26000,35000
02/03/2009,0000,8.29000,8.29000,8.20000,8.20000,7000
02/04/2009,0000,8.26000,8.26000,8.05000,8.05000,44000
02/05/2009,0000,8.00000,8.20000,8.00000,8.20000,11000
02/06/2009,0000,8.28000,8.28000,7.96000,8.08000,37000
02/09/2009,0000,8.38000,8.38000,8.25000,8.30000,34000
02/10/2009,0000,8.11000,8.28000,8.11000,8.28000,5000
02/11/2009,0000,7.88000,8.26000,7.88000,8.26000,9000
02/12/2009,0000,8.01000,8.20000,8.01000,8.17000,9000
02/13/2009,0000,8.17000,8.28000,8.15000,8.28000,62000
02/16/2009,0000,8.40000,8.40000,8.10000,8.28000,25000
02/17/2009,0000,8.10000,8.31000,8.10000,8.31000,2000
02/18/2009,0000,8.18000,8.18000,8.02000,8.18000,11000
02/19/2009,0000,8.28000,8.28000,8.01000,8.03000,17000
02/20/2009,0000,8.10000,8.10000,7.94000,8.06000,61000
02/23/2009,0000,8.04000,8.16000,7.90000,8.07000,35000
02/24/2009,0000,7.95000,8.01000,7.90000,8.01000,23000
02/25/2009,0000,8.09000,8.09000,7.95000,8.00000,79000
02/26/2009,0000,8.18000,8.18000,7.93000,7.93000,7000
02/27/2009,0000,8.04000,8.04000,7.94000,8.04000,15000
03/02/2009,0000,7.95000,7.99000,7.85000,7.86000,58000
03/03/2009,0000,7.80000,7.98000,7.80000,7.82000,15000
03/04/2009,0000,7.96000,7.98000,7.86000,7.96000,37000
03/05/2009,0000,7.96000,8.04000,7.96000,8.00000,94000
03/06/2009,0000,7.98000,7.99000,7.89000,7.98000,28000
03/09/2009,0000,7.98000,8.06000,7.93000,8.06000,14000
03/10/2009,0000,8.08000,8.12000,7.95000,8.12000,44000
03/11/2009,0000,8.15000,8.19000,8.04000,8.15000,84000
03/12/2009,0000,8.18000,8.18000,8.10000,8.11000,81000
03/13/2009,0000,8.15000,8.18000,8.07000,8.17000,237000
03/16/2009,0000,8.22000,8.50000,8.18000,8.48000,122000
03/17/2009,0000,8.48000,8.56000,8.41000,8.50000,84000
03/18/2009,0000,8.42000,8.53000,8.42000,8.51000,133000
03/19/2009,0000,8.73000,8.73000,8.45000,8.51000,79000
03/20/2009,0000,8.47000,8.56000,8.42000,8.51000,105000
03/23/2009,0000,8.51000,8.78000,8.46000,8.53000,93000
03/24/2009,0000,8.68000,8.74000,8.55000,8.72000,79000
03/25/2009,0000,8.72000,8.93000,8.60000,8.90000,106000
03/26/2009,0000,8.90000,9.00000,8.85000,8.87000,61000
03/27/2009,0000,8.98000,9.42000,8.90000,9.30000,143000
03/30/2009,0000,9.10000,9.19000,8.92000,8.92000,104000
03/31/2009,0000,8.92000,9.09000,8.92000,9.00000,98000
04/01/2009,0000,8.91000,9.08000,8.91000,9.08000,42000
04/02/2009,0000,9.15000,9.65000,9.10000,9.65000,69000
04/03/2009,0000,9.60000,10.00000,9.50000,9.93000,85000
04/06/2009,0000,10.00000,10.30000,9.95000,10.15000,133000
04/07/2009,0000,10.00000,10.30000,9.95000,9.96000,49000
04/08/2009,0000,9.96000,10.10000,9.77000,9.99000,58000
04/09/2009,0000,9.90000,10.35000,9.90000,10.25000,86000
04/10/2009,0000,10.25000,10.50000,10.20000,10.30000,100000
04/13/2009,0000,10.40000,10.50000,10.10000,10.30000,207000
04/14/2009,0000,9.63000,10.40000,9.63000,10.40000,55000
04/15/2009,0000,10.30000,10.30000,10.10000,10.15000,61000
04/16/2009,0000,10.10000,10.45000,10.05000,10.15000,87000
04/17/2009,0000,10.20000,10.40000,9.95000,9.95000,175000
04/20/2009,0000,9.32000,9.95000,9.32000,9.90000,61000
04/21/2009,0000,9.45000,10.00000,9.45000,10.00000,35000
04/22/2009,0000,10.00000,10.20000,9.91000,10.10000,84000
04/23/2009,0000,10.05000,10.05000,9.92000,10.05000,28000
04/24/2009,0000,10.00000,10.20000,10.00000,10.15000,62000
04/27/2009,0000,10.15000,10.25000,9.99000,10.00000,92000
04/28/2009,0000,9.90000,10.15000,9.90000,9.90000,94000
04/29/2009,0000,10.00000,10.00000,9.32000,9.85000,38000
04/30/2009,0000,9.61000,10.45000,9.61000,10.20000,243000
05/04/2009,0000,10.45000,10.65000,10.20000,10.45000,255000
05/05/2009,0000,10.65000,10.65000,10.10000,10.10000,73000
05/06/2009,0000,10.10000,10.40000,10.00000,10.35000,145000
05/07/2009,0000,10.40000,10.45000,10.20000,10.35000,96000
05/08/2009,0000,10.15000,10.35000,10.05000,10.20000,63000
05/11/2009,0000,10.05000,10.25000,10.00000,10.10000,85000
05/12/2009,0000,10.10000,10.20000,9.96000,10.10000,70000
05/13/2009,0000,10.20000,10.25000,10.10000,10.20000,39000
05/14/2009,0000,10.00000,10.10000,9.86000,9.93000,20000
05/15/2009,0000,9.97000,10.15000,9.97000,10.15000,22000
05/18/2009,0000,10.15000,10.25000,10.00000,10.15000,44000
05/19/2009,0000,10.15000,10.25000,10.05000,10.15000,59000
05/20/2009,0000,10.15000,10.30000,10.15000,10.25000,107000
05/21/2009,0000,10.25000,10.35000,10.20000,10.30000,157000
05/22/2009,0000,10.20000,10.30000,10.05000,10.20000,72000
05/25/2009,0000,10.20000,10.40000,10.20000,10.30000,46000
05/26/2009,0000,10.30000,10.35000,10.20000,10.20000,53000
05/27/2009,0000,10.30000,10.40000,10.25000,10.35000,47000
06/01/2009,0000,10.50000,10.50000,10.40000,10.45000,93000
06/02/2009,0000,10.40000,10.55000,10.35000,10.45000,146000
06/03/2009,0000,10.45000,10.45000,10.25000,10.25000,57000
06/04/2009,0000,10.25000,10.40000,10.25000,10.35000,47000
06/05/2009,0000,10.35000,10.45000,10.25000,10.30000,42000
06/08/2009,0000,10.30000,10.30000,10.20000,10.20000,28000
06/09/2009,0000,10.20000,10.20000,9.95000,10.15000,80000
06/10/2009,0000,10.10000,10.25000,10.00000,10.25000,250000
06/11/2009,0000,10.25000,10.45000,10.25000,10.40000,103000
06/12/2009,0000,10.25000,10.35000,10.15000,10.35000,38000
06/15/2009,0000,10.40000,10.40000,10.05000,10.05000,36000
06/16/2009,0000,10.05000,10.15000,10.05000,10.05000,26000
06/17/2009,0000,10.25000,10.25000,10.10000,10.10000,12000
06/18/2009,0000,10.05000,10.15000,9.70000,10.05000,37000
06/19/2009,0000,9.85000,10.00000,9.85000,10.00000,13000
06/22/2009,0000,10.30000,10.30000,9.95000,10.15000,131000
06/23/2009,0000,10.00000,10.05000,9.86000,10.00000,59000
06/24/2009,0000,9.95000,10.10000,9.90000,9.99000,71000
06/25/2009,0000,10.00000,10.10000,9.95000,10.00000,32000
06/26/2009,0000,10.10000,10.10000,9.81000,10.00000,40000
06/29/2009,0000,10.00000,10.00000,9.88000,9.99000,42000
06/30/2009,0000,9.99000,10.05000,9.91000,9.98000,19000
07/01/2009,0000,9.95000,10.20000,9.95000,10.10000,17000
07/02/2009,0000,9.85000,10.00000,9.85000,9.98000,44000
07/03/2009,0000,10.00000,10.00000,9.97000,9.98000,19000
07/06/2009,0000,10.00000,10.15000,10.00000,10.15000,52000
07/07/2009,0000,10.10000,10.20000,10.00000,10.00000,50000
07/08/2009,0000,10.00000,10.10000,10.00000,10.00000,20000
07/09/2009,0000,10.00000,10.15000,10.00000,10.15000,27000
07/10/2009,0000,10.10000,10.15000,10.00000,10.15000,34000
07/13/2009,0000,10.20000,10.20000,9.98000,10.00000,35000
07/14/2009,0000,10.00000,10.15000,10.00000,10.15000,18000
07/15/2009,0000,10.25000,10.30000,10.10000,10.15000,89000
07/16/2009,0000,10.40000,10.40000,10.15000,10.15000,61000
07/17/2009,0000,10.30000,10.30000,10.15000,10.30000,56000
07/20/2009,0000,10.30000,10.40000,10.25000,10.35000,75000
07/21/2009,0000,10.30000,10.35000,10.20000,10.30000,57000
07/22/2009,0000,10.30000,10.35000,10.25000,10.35000,53000
07/23/2009,0000,10.20000,10.35000,10.20000,10.25000,20000
07/24/2009,0000,10.35000,10.40000,10.30000,10.30000,85000
07/27/2009,0000,10.35000,10.45000,10.25000,10.40000,105000
07/28/2009,0000,10.35000,10.60000,10.35000,10.55000,186000
07/29/2009,0000,10.55000,10.55000,10.50000,10.50000,103000
07/30/2009,0000,10.50000,10.50000,10.40000,10.45000,49000
07/31/2009,0000,10.50000,10.70000,10.50000,10.70000,103000
08/03/2009,0000,10.75000,10.85000,10.60000,10.80000,99000
08/04/2009,0000,10.95000,11.20000,10.70000,10.95000,319000
08/05/2009,0000,11.00000,11.10000,10.60000,10.90000,83000
08/06/2009,0000,10.80000,10.90000,10.55000,10.70000,54000
08/10/2009,0000,10.50000,10.55000,10.40000,10.55000,75000
08/11/2009,0000,10.45000,10.55000,10.35000,10.50000,61000
08/12/2009,0000,10.50000,10.50000,10.40000,10.45000,29000
08/13/2009,0000,10.50000,10.55000,10.40000,10.55000,57000
08/14/2009,0000,10.55000,10.65000,10.45000,10.65000,85000
08/17/2009,0000,10.65000,10.65000,10.40000,10.40000,57000
08/18/2009,0000,10.40000,10.40000,10.15000,10.20000,75000
08/19/2009,0000,10.20000,10.30000,10.15000,10.25000,47000
08/20/2009,0000,10.25000,10.25000,10.00000,10.15000,149000
08/21/2009,0000,10.15000,10.25000,10.00000,10.15000,128000
08/24/2009,0000,10.15000,10.20000,10.05000,10.20000,65000
08/25/2009,0000,10.20000,10.30000,10.15000,10.15000,19000
08/26/2009,0000,10.15000,10.15000,10.05000,10.05000,50000
08/27/2009,0000,10.15000,10.15000,10.10000,10.10000,5000
08/28/2009,0000,10.05000,10.10000,10.00000,10.00000,150000
08/31/2009,0000,10.05000,10.10000,10.05000,10.05000,14000
09/01/2009,0000,10.05000,10.20000,10.00000,10.20000,109000
09/02/2009,0000,10.05000,10.15000,10.05000,10.10000,48000
09/03/2009,0000,10.10000,10.20000,10.10000,10.20000,43000
09/04/2009,0000,10.20000,10.25000,10.15000,10.25000,84000
09/07/2009,0000,10.30000,10.30000,10.15000,10.30000,104000
09/08/2009,0000,10.30000,10.50000,10.25000,10.40000,145000
09/09/2009,0000,10.60000,10.60000,10.45000,10.50000,102000
09/10/2009,0000,10.50000,10.60000,10.50000,10.55000,90000
09/11/2009,0000,10.55000,10.60000,10.45000,10.60000,84000
09/14/2009,0000,10.50000,10.60000,10.50000,10.60000,43000
09/15/2009,0000,10.55000,10.60000,10.50000,10.55000,130000
09/16/2009,0000,10.60000,10.85000,10.55000,10.85000,312000
09/17/2009,0000,10.90000,10.90000,10.70000,10.85000,99000
09/18/2009,0000,10.85000,11.10000,10.80000,10.95000,275000
09/21/2009,0000,11.00000,11.30000,10.95000,11.30000,476000
09/22/2009,0000,10.80000,10.80000,10.30000,10.40000,416000
09/23/2009,0000,10.40000,10.40000,10.15000,10.15000,115000
09/24/2009,0000,10.05000,10.20000,10.05000,10.10000,75000
09/25/2009,0000,10.15000,10.20000,10.05000,10.10000,79000
09/28/2009,0000,10.10000,10.10000,9.99000,10.00000,118000
09/29/2009,0000,10.00000,10.10000,10.00000,10.10000,101000
09/30/2009,0000,10.10000,10.20000,10.05000,10.20000,101000
10/01/2009,0000,10.20000,10.20000,10.10000,10.20000,55000
10/02/2009,0000,10.15000,10.20000,10.05000,10.10000,58000
10/05/2009,0000,10.15000,10.20000,10.10000,10.20000,49000
10/06/2009,0000,10.20000,10.25000,10.15000,10.20000,117000
10/07/2009,0000,10.30000,10.60000,10.25000,10.50000,175000
10/08/2009,0000,10.30000,10.50000,10.30000,10.30000,124000
10/09/2009,0000,10.35000,11.00000,10.35000,11.00000,1013000
10/12/2009,0000,11.10000,11.15000,10.70000,10.80000,536000
10/13/2009,0000,10.70000,10.85000,10.50000,10.65000,340000
10/14/2009,0000,10.60000,10.85000,10.60000,10.70000,141000
10/15/2009,0000,10.75000,10.85000,10.60000,10.75000,210000
10/16/2009,0000,10.60000,10.80000,10.60000,10.65000,49000
10/19/2009,0000,10.65000,10.80000,10.65000,10.65000,125000
10/20/2009,0000,10.80000,10.85000,10.60000,10.75000,166000
10/21/2009,0000,10.85000,10.90000,10.75000,10.80000,192000
10/22/2009,0000,10.80000,10.85000,10.65000,10.75000,167000
10/23/2009,0000,10.80000,11.00000,10.75000,10.95000,251000
10/26/2009,0000,10.95000,11.40000,10.95000,11.25000,396000
10/27/2009,0000,11.05000,11.20000,10.90000,11.10000,279000
10/28/2009,0000,10.90000,11.15000,10.90000,10.90000,222000
10/29/2009,0000,10.80000,10.85000,10.30000,10.60000,232000
10/30/2009,0000,10.80000,10.90000,10.55000,10.65000,130000
11/02/2009,0000,10.50000,10.70000,10.50000,10.50000,116000
11/03/2009,0000,10.65000,10.90000,10.65000,10.85000,97000
11/04/2009,0000,10.85000,11.05000,10.80000,11.00000,163000
11/05/2009,0000,11.10000,11.10000,10.70000,10.80000,244000
11/06/2009,0000,11.10000,11.25000,10.90000,10.95000,322000
11/09/2009,0000,11.00000,11.70000,11.00000,11.70000,933000
11/10/2009,0000,11.95000,12.00000,11.50000,11.65000,707000
11/11/2009,0000,11.50000,11.75000,11.35000,11.75000,293000
11/12/2009,0000,11.80000,12.30000,11.55000,11.80000,462000
11/13/2009,0000,11.80000,11.90000,11.55000,11.65000,205000
11/16/2009,0000,11.65000,11.75000,11.60000,11.70000,221000
11/17/2009,0000,11.65000,11.70000,11.40000,11.45000,178000
11/18/2009,0000,11.20000,11.55000,11.20000,11.35000,214000
11/19/2009,0000,11.25000,11.55000,11.25000,11.45000,76000
11/20/2009,0000,11.30000,11.50000,11.30000,11.50000,60000
11/23/2009,0000,11.75000,11.75000,11.50000,11.50000,116000
11/24/2009,0000,11.60000,11.65000,11.45000,11.50000,106000
11/25/2009,0000,11.50000,11.65000,11.50000,11.50000,79000
11/26/2009,0000,11.55000,11.60000,11.45000,11.55000,99000
11/27/2009,0000,11.30000,11.45000,11.25000,11.25000,127000
11/30/2009,0000,10.75000,11.40000,10.75000,11.40000,68000
12/01/2009,0000,11.25000,11.40000,11.25000,11.30000,44000
12/02/2009,0000,11.35000,11.35000,11.25000,11.25000,85000
12/03/2009,0000,11.00000,11.25000,11.00000,11.25000,46000
12/04/2009,0000,11.25000,11.40000,11.20000,11.30000,37000
12/07/2009,0000,11.35000,11.45000,11.25000,11.45000,103000
12/08/2009,0000,11.40000,11.40000,11.30000,11.40000,61000
12/09/2009,0000,11.65000,11.75000,11.55000,11.70000,207000
12/11/2009,0000,11.45000,11.70000,11.40000,11.50000,78000
12/14/2009,0000,11.80000,12.30000,11.70000,12.30000,750000
12/15/2009,0000,12.60000,12.60000,12.00000,12.00000,353000
12/16/2009,0000,12.00000,12.10000,11.80000,11.95000,124000
12/17/2009,0000,11.95000,12.05000,11.65000,11.70000,325000
12/18/2009,0000,11.75000,11.85000,11.65000,11.80000,60000
12/21/2009,0000,11.80000,11.95000,11.75000,11.75000,119000
12/22/2009,0000,11.80000,11.85000,11.70000,11.80000,59000
12/23/2009,0000,11.85000,12.00000,11.85000,11.90000,150000
12/25/2009,0000,11.85000,11.90000,11.80000,11.85000,100000
04/02/2007,0000,11.00000,11.05000,10.85000,10.95000,253000
04/03/2007,0000,10.90000,11.60000,10.90000,11.35000,1219000
04/04/2007,0000,11.35000,11.50000,11.25000,11.25000,675000
04/09/2007,0000,11.35000,11.60000,11.30000,11.50000,587000
04/10/2007,0000,11.50000,11.55000,11.30000,11.40000,418000
04/11/2007,0000,11.50000,11.50000,11.35000,11.35000,308000
04/12/2007,0000,11.35000,12.10000,11.35000,11.90000,4892000
04/13/2007,0000,11.90000,12.00000,11.60000,11.65000,1268000
04/16/2007,0000,12.00000,12.10000,11.90000,12.00000,1105000
04/17/2007,0000,12.05000,12.15000,11.50000,12.15000,1603000
04/18/2007,0000,13.00000,13.00000,12.90000,13.00000,3899000
04/19/2007,0000,13.00000,13.25000,12.60000,12.95000,7680000
04/20/2007,0000,13.00000,13.50000,12.90000,13.25000,5009000
04/23/2007,0000,13.30000,13.40000,13.05000,13.15000,1582000
04/24/2007,0000,13.15000,13.70000,13.15000,13.55000,4081000
04/26/2007,0000,13.40000,13.45000,13.05000,13.25000,2118000
04/27/2007,0000,13.15000,13.40000,13.15000,13.25000,3956000
04/30/2007,0000,13.15000,13.40000,12.55000,12.55000,2408000
05/02/2007,0000,12.70000,12.90000,12.50000,12.50000,940000
05/03/2007,0000,12.60000,12.70000,11.90000,12.05000,1033000
05/04/2007,0000,12.40000,12.40000,12.10000,12.35000,517000
05/07/2007,0000,12.50000,13.15000,12.50000,13.05000,2639000
05/08/2007,0000,12.95000,13.00000,12.70000,12.75000,452000
05/09/2007,0000,12.70000,12.80000,12.60000,12.80000,267000
05/10/2007,0000,12.90000,13.05000,12.60000,12.90000,2097000
05/11/2007,0000,12.75000,12.95000,12.65000,12.85000,637000
05/14/2007,0000,12.90000,12.90000,12.70000,12.75000,470000
05/15/2007,0000,12.75000,12.85000,12.45000,12.70000,551000
05/16/2007,0000,12.55000,12.70000,12.40000,12.55000,336000
05/17/2007,0000,12.50000,12.65000,12.45000,12.65000,459000
05/18/2007,0000,12.65000,12.65000,12.50000,12.50000,190000
05/21/2007,0000,12.50000,12.65000,12.45000,12.50000,264000
05/22/2007,0000,12.55000,12.75000,12.50000,12.75000,338000
05/23/2007,0000,12.75000,12.85000,12.65000,12.65000,409000
05/24/2007,0000,12.65000,12.75000,12.55000,12.75000,176000
05/25/2007,0000,12.55000,12.65000,12.50000,12.60000,216000
05/28/2007,0000,12.50000,12.75000,12.50000,12.50000,468000
05/29/2007,0000,12.50000,12.65000,12.50000,12.55000,283000
05/30/2007,0000,12.70000,13.40000,12.50000,12.85000,5638000
05/31/2007,0000,13.00000,13.20000,12.80000,12.95000,3879000
06/04/2007,0000,13.10000,13.10000,12.70000,12.70000,2438000
06/05/2007,0000,12.80000,12.85000,12.65000,12.65000,335000
06/06/2007,0000,12.70000,12.80000,12.50000,12.50000,834000
06/07/2007,0000,12.50000,12.50000,12.25000,12.25000,977000
06/08/2007,0000,12.40000,12.40000,12.10000,12.15000,585000
06/11/2007,0000,12.20000,12.30000,12.00000,12.10000,565000
06/12/2007,0000,12.15000,12.30000,12.10000,12.15000,392000
06/13/2007,0000,12.30000,12.50000,12.25000,12.25000,499000
06/14/2007,0000,12.40000,12.45000,12.25000,12.25000,416000
06/15/2007,0000,12.25000,12.40000,12.20000,12.25000,718000
06/20/2007,0000,12.25000,12.55000,12.25000,12.40000,873000
06/21/2007,0000,12.45000,12.55000,12.35000,12.40000,561000
06/22/2007,0000,12.50000,12.60000,12.45000,12.60000,772000
06/25/2007,0000,12.80000,12.90000,12.70000,12.80000,706000
06/26/2007,0000,12.90000,12.90000,12.50000,12.50000,346000
06/27/2007,0000,12.50000,12.60000,12.50000,12.55000,312000
06/28/2007,0000,12.60000,12.85000,12.60000,12.70000,543000
06/29/2007,0000,12.70000,12.85000,12.60000,12.75000,624000
07/02/2007,0000,12.75000,13.00000,12.70000,12.90000,1291000
07/03/2007,0000,13.00000,13.40000,13.00000,13.15000,2591000
07/04/2007,0000,13.25000,13.90000,13.25000,13.55000,3442000
07/05/2007,0000,13.80000,14.35000,13.75000,14.35000,4319000
07/06/2007,0000,14.45000,14.45000,13.95000,14.35000,2399000
07/09/2007,0000,14.60000,14.80000,14.35000,14.65000,3654000
07/10/2007,0000,14.65000,15.15000,14.35000,14.90000,2704000
07/11/2007,0000,14.70000,14.90000,14.60000,14.65000,2188000
07/12/2007,0000,14.70000,15.10000,14.70000,15.00000,1707000
07/13/2007,0000,15.20000,15.30000,14.90000,15.15000,1709000
07/17/2007,0000,15.90000,16.00000,15.50000,15.70000,1871000
07/18/2007,0000,15.70000,16.70000,15.70000,16.05000,4557000
07/19/2007,0000,16.15000,16.20000,15.70000,15.70000,1888000
07/20/2007,0000,15.80000,16.00000,15.35000,16.00000,2879000
07/23/2007,0000,16.80000,17.10000,16.55000,17.10000,6087000
07/24/2007,0000,18.00000,18.25000,17.40000,17.70000,10652000
07/25/2007,0000,17.50000,18.00000,17.40000,17.70000,3201000
07/26/2007,0000,18.30000,18.30000,16.50000,16.50000,3493000
07/27/2007,0000,15.70000,16.45000,15.60000,15.90000,2313000
07/31/2007,0000,17.00000,17.40000,16.60000,17.40000,3344000
08/01/2007,0000,17.40000,17.80000,16.80000,16.95000,3348000
08/02/2007,0000,17.10000,17.30000,15.80000,16.50000,2241000
08/03/2007,0000,16.50000,16.80000,16.40000,16.45000,1183000
08/06/2007,0000,16.00000,16.30000,16.00000,16.20000,719000
08/07/2007,0000,16.30000,16.50000,16.05000,16.05000,638000
08/08/2007,0000,16.10000,16.45000,16.10000,16.20000,792000
08/09/2007,0000,16.45000,16.70000,16.30000,16.30000,948000
08/10/2007,0000,15.80000,16.10000,15.80000,15.95000,1342000
08/14/2007,0000,15.95000,16.30000,15.90000,15.95000,1094000
08/15/2007,0000,15.95000,16.25000,15.35000,15.35000,997000
08/16/2007,0000,15.00000,15.20000,14.30000,14.30000,1545000
08/17/2007,0000,14.20000,14.50000,13.35000,13.60000,861000
08/20/2007,0000,14.50000,14.50000,14.00000,14.50000,637000
08/21/2007,0000,14.50000,14.80000,14.20000,14.30000,578000
08/22/2007,0000,14.20000,14.50000,14.20000,14.40000,380000
08/23/2007,0000,14.65000,14.75000,14.55000,14.65000,507000
08/24/2007,0000,14.75000,14.75000,14.50000,14.50000,404000
08/27/2007,0000,14.75000,14.80000,14.50000,14.55000,704000
08/28/2007,0000,14.55000,14.55000,14.30000,14.35000,366000
08/29/2007,0000,14.60000,15.35000,14.60000,15.35000,3102000
08/30/2007,0000,15.50000,16.20000,15.45000,15.75000,2914000
08/31/2007,0000,16.00000,16.45000,15.75000,16.30000,2408000
09/03/2007,0000,16.50000,16.80000,16.30000,16.30000,2218000
09/04/2007,0000,16.50000,16.70000,15.85000,15.90000,1390000
09/05/2007,0000,16.00000,16.10000,15.50000,15.50000,630000
09/06/2007,0000,15.50000,15.60000,15.30000,15.60000,566000
09/07/2007,0000,16.10000,16.10000,15.80000,15.90000,563000
09/10/2007,0000,15.90000,16.10000,15.65000,16.05000,435000
09/11/2007,0000,16.00000,16.45000,16.00000,16.25000,714000
09/12/2007,0000,16.45000,16.45000,16.20000,16.20000,692000
09/13/2007,0000,16.30000,16.40000,16.30000,16.35000,797000
09/14/2007,0000,16.40000,16.55000,16.40000,16.45000,1288000
09/17/2007,0000,15.95000,15.95000,15.70000,15.70000,598000
09/19/2007,0000,15.90000,16.05000,15.60000,15.70000,838000
09/20/2007,0000,15.80000,16.00000,15.65000,15.70000,456000
09/21/2007,0000,15.70000,15.85000,15.60000,15.60000,409000
09/26/2007,0000,15.70000,16.00000,15.70000,15.85000,622000
09/27/2007,0000,15.90000,16.00000,15.75000,15.90000,483000
09/28/2007,0000,16.00000,16.25000,15.90000,16.10000,892000
10/01/2007,0000,16.60000,17.55000,16.55000,17.15000,5455000
10/02/2007,0000,17.40000,17.40000,16.70000,16.70000,1474000
10/03/2007,0000,16.70000,16.85000,16.35000,16.70000,1237000
10/04/2007,0000,16.55000,16.65000,16.20000,16.45000,648000
10/05/2007,0000,16.45000,16.45000,16.15000,16.45000,541000
10/08/2007,0000,16.50000,16.50000,16.10000,16.15000,626000
10/09/2007,0000,16.15000,16.25000,15.80000,15.85000,628000
10/11/2007,0000,15.90000,16.10000,15.85000,15.85000,544000
10/12/2007,0000,15.85000,16.10000,15.70000,15.75000,488000
10/15/2007,0000,15.80000,15.80000,15.20000,15.45000,494000
10/16/2007,0000,15.40000,15.65000,15.35000,15.50000,245000
10/17/2007,0000,15.50000,15.65000,15.25000,15.40000,271000
10/18/2007,0000,15.40000,15.50000,15.25000,15.40000,422000
10/19/2007,0000,15.75000,16.15000,15.50000,15.55000,1029000
10/22/2007,0000,15.15000,15.35000,15.10000,15.30000,471000
10/23/2007,0000,15.20000,15.45000,14.85000,15.10000,1129000
10/24/2007,0000,15.20000,15.20000,14.60000,14.70000,372000
10/25/2007,0000,14.75000,14.90000,14.70000,14.75000,190000
10/26/2007,0000,14.75000,14.85000,14.65000,14.85000,257000
10/29/2007,0000,14.85000,15.15000,14.85000,15.15000,376000
10/30/2007,0000,15.35000,15.80000,15.20000,15.75000,1518000
10/31/2007,0000,15.70000,15.70000,15.30000,15.30000,359000
11/01/2007,0000,15.55000,15.55000,15.10000,15.15000,394000
11/02/2007,0000,15.00000,15.05000,14.80000,14.95000,656000
11/05/2007,0000,14.95000,15.10000,14.80000,15.05000,409000
11/06/2007,0000,15.05000,15.10000,14.85000,14.85000,139000
11/07/2007,0000,15.05000,15.05000,14.85000,14.85000,161000
11/08/2007,0000,14.80000,14.90000,14.05000,14.05000,530000
11/09/2007,0000,14.10000,14.40000,14.05000,14.25000,220000
11/12/2007,0000,13.95000,14.00000,13.30000,13.85000,762000
11/13/2007,0000,13.85000,13.85000,13.55000,13.80000,258000
11/14/2007,0000,14.00000,14.20000,13.95000,14.20000,769000
11/15/2007,0000,14.10000,14.10000,13.90000,14.10000,137000
11/16/2007,0000,13.90000,13.90000,13.60000,13.70000,320000
11/19/2007,0000,13.90000,14.05000,13.90000,13.90000,190000
11/20/2007,0000,13.60000,13.80000,13.50000,13.80000,283000
11/21/2007,0000,13.95000,13.95000,13.65000,13.65000,199000
11/22/2007,0000,13.50000,13.70000,13.50000,13.65000,84000
11/23/2007,0000,13.55000,13.55000,13.30000,13.30000,192000
11/26/2007,0000,13.40000,13.95000,13.20000,13.95000,357000
11/27/2007,0000,13.50000,13.50000,13.25000,13.30000,169000
11/28/2007,0000,13.40000,13.75000,13.30000,13.30000,134000
11/29/2007,0000,13.60000,13.60000,13.30000,13.35000,107000
11/30/2007,0000,13.65000,13.65000,13.35000,13.45000,103000
12/03/2007,0000,13.45000,13.55000,13.40000,13.40000,132000
12/04/2007,0000,13.45000,13.60000,13.45000,13.55000,116000
12/05/2007,0000,13.65000,13.65000,13.40000,13.50000,177000
12/06/2007,0000,13.70000,13.70000,13.45000,13.50000,66000
12/07/2007,0000,13.60000,13.60000,13.40000,13.45000,73000
12/10/2007,0000,13.40000,13.60000,13.30000,13.45000,101000
12/11/2007,0000,13.65000,13.65000,13.40000,13.45000,123000
12/12/2007,0000,13.40000,13.55000,13.30000,13.30000,155000
12/13/2007,0000,13.40000,13.45000,12.70000,12.70000,312000
12/14/2007,0000,12.70000,12.95000,12.40000,12.60000,304000
12/17/2007,0000,12.50000,12.60000,11.80000,11.90000,424000
12/18/2007,0000,11.60000,11.80000,11.40000,11.60000,541000
12/19/2007,0000,11.60000,11.95000,11.50000,11.85000,121000
12/20/2007,0000,11.85000,11.85000,11.35000,11.50000,403000
12/21/2007,0000,11.50000,11.65000,11.50000,11.55000,370000
12/24/2007,0000,11.90000,12.10000,11.80000,12.05000,309000
12/25/2007,0000,12.20000,12.25000,12.15000,12.15000,99000
12/26/2007,0000,12.15000,12.15000,11.95000,12.10000,124000
12/27/2007,0000,12.10000,12.40000,12.10000,12.40000,236000
12/28/2007,0000,12.00000,12.60000,12.00000,12.50000,173000
12/31/2007,0000,12.70000,12.75000,12.50000,12.75000,189000
01/02/2008,0000,12.75000,12.95000,12.75000,12.90000,319000
01/03/2008,0000,12.85000,12.85000,12.55000,12.70000,182000
01/04/2008,0000,12.80000,12.90000,12.65000,12.90000,114000
01/07/2008,0000,12.90000,12.90000,12.50000,12.80000,210000
01/08/2008,0000,13.00000,13.10000,12.70000,12.80000,204000
01/09/2008,0000,12.85000,12.90000,12.70000,12.80000,428000
01/10/2008,0000,12.65000,13.00000,12.65000,12.75000,133000
01/11/2008,0000,12.90000,13.05000,12.75000,12.75000,203000
01/14/2008,0000,13.00000,13.00000,12.75000,12.75000,336000
01/15/2008,0000,13.00000,13.30000,12.85000,13.00000,390000
01/16/2008,0000,12.85000,13.00000,12.75000,12.75000,338000
01/17/2008,0000,12.90000,12.90000,12.70000,12.90000,169000
01/18/2008,0000,12.70000,12.90000,12.60000,12.90000,136000
01/21/2008,0000,13.00000,13.10000,12.90000,12.95000,145000
01/22/2008,0000,12.70000,12.70000,12.05000,12.05000,590000
01/23/2008,0000,12.15000,12.25000,11.85000,12.25000,243000
01/24/2008,0000,12.35000,12.40000,12.05000,12.10000,116000
01/25/2008,0000,12.25000,12.40000,12.15000,12.25000,62000
01/28/2008,0000,12.10000,12.10000,12.00000,12.00000,44000
01/29/2008,0000,12.05000,12.05000,11.70000,12.00000,273000
01/30/2008,0000,12.05000,12.05000,11.85000,12.00000,51000
01/31/2008,0000,11.95000,11.95000,11.80000,11.90000,111000
02/01/2008,0000,12.20000,12.30000,11.80000,12.20000,90000
02/12/2008,0000,12.30000,12.35000,12.05000,12.30000,170000
02/13/2008,0000,12.40000,12.55000,12.30000,12.35000,145000
02/14/2008,0000,12.50000,12.60000,12.40000,12.50000,144000
02/15/2008,0000,12.60000,12.60000,12.35000,12.50000,87000
02/18/2008,0000,12.50000,12.65000,12.45000,12.50000,193000
02/19/2008,0000,12.50000,12.80000,12.50000,12.70000,207000
02/20/2008,0000,12.80000,13.00000,12.70000,12.95000,251000
02/21/2008,0000,13.00000,13.10000,12.80000,12.80000,255000
02/22/2008,0000,12.65000,12.85000,12.65000,12.75000,64000
02/25/2008,0000,12.75000,13.20000,12.75000,13.00000,298000
02/26/2008,0000,13.10000,13.90000,13.10000,13.90000,1454000
02/27/2008,0000,14.00000,14.00000,13.70000,13.75000,570000
02/29/2008,0000,13.60000,14.10000,13.60000,14.00000,530000
03/03/2008,0000,13.95000,14.00000,13.70000,13.95000,221000
03/04/2008,0000,14.10000,14.35000,14.00000,14.25000,685000
03/05/2008,0000,14.00000,14.50000,14.00000,14.35000,723000
03/06/2008,0000,14.25000,14.35000,14.00000,14.10000,339000
03/07/2008,0000,13.95000,14.10000,13.55000,13.55000,755000
03/10/2008,0000,13.55000,13.55000,13.25000,13.30000,241000
03/11/2008,0000,13.30000,13.75000,13.30000,13.60000,268000
03/12/2008,0000,14.00000,14.00000,13.50000,13.55000,338000
03/28/2008,0000,15.75000,16.00000,15.10000,15.95000,712000
03/31/2008,0000,15.95000,16.00000,15.40000,15.70000,163000
04/01/2008,0000,15.75000,15.90000,15.65000,15.70000,165000
04/02/2008,0000,15.80000,15.85000,15.70000,15.80000,160000
04/03/2008,0000,15.80000,15.80000,15.15000,15.80000,160000
04/07/2008,0000,15.90000,15.95000,15.70000,15.85000,251000
04/08/2008,0000,15.85000,15.90000,15.50000,15.80000,245000
04/09/2008,0000,15.85000,16.30000,15.70000,16.00000,484000
04/10/2008,0000,16.10000,16.40000,16.05000,16.35000,604000
04/11/2008,0000,16.70000,16.70000,16.35000,16.35000,313000
04/14/2008,0000,16.35000,16.90000,16.35000,16.90000,290000
04/15/2008,0000,16.90000,17.80000,16.90000,17.50000,645000
04/16/2008,0000,17.50000,17.80000,17.30000,17.35000,529000
04/17/2008,0000,17.50000,17.50000,17.00000,17.15000,329000
04/18/2008,0000,17.00000,17.40000,16.80000,17.05000,258000
04/21/2008,0000,17.00000,17.30000,16.80000,17.10000,188000
04/22/2008,0000,16.80000,17.15000,16.80000,17.10000,89000
04/23/2008,0000,17.10000,17.20000,16.95000,17.05000,116000
04/24/2008,0000,17.25000,17.25000,16.80000,17.00000,256000
04/25/2008,0000,17.00000,17.15000,16.85000,16.90000,157000
04/28/2008,0000,16.90000,17.00000,16.75000,16.95000,119000
04/29/2008,0000,17.00000,17.00000,16.50000,16.75000,187000
04/30/2008,0000,16.30000,16.80000,16.30000,16.70000,243000
05/02/2008,0000,16.50000,16.65000,16.30000,16.45000,346000
05/05/2008,0000,16.45000,16.45000,16.20000,16.20000,99000
05/06/2008,0000,16.20000,16.35000,15.85000,15.90000,208000
05/07/2008,0000,15.90000,16.15000,15.85000,15.90000,95000
05/08/2008,0000,15.90000,16.15000,15.65000,15.85000,99000
05/09/2008,0000,15.85000,16.20000,15.85000,16.20000,121000
05/12/2008,0000,17.00000,17.00000,16.30000,16.40000,161000
05/13/2008,0000,16.95000,16.95000,16.40000,16.40000,310000
05/14/2008,0000,16.50000,16.70000,16.50000,16.60000,196000
05/15/2008,0000,16.90000,16.90000,16.50000,16.55000,82000
05/16/2008,0000,16.50000,16.80000,16.50000,16.65000,138000
05/19/2008,0000,16.70000,16.70000,16.20000,16.65000,180000
05/20/2008,0000,16.70000,16.70000,16.40000,16.40000,90000
05/21/2008,0000,16.40000,16.50000,16.20000,16.45000,85000
05/22/2008,0000,16.40000,16.50000,16.10000,16.40000,134000
05/23/2008,0000,16.35000,16.65000,16.20000,16.25000,153000
05/26/2008,0000,16.25000,16.50000,16.10000,16.10000,68000
05/27/2008,0000,16.30000,16.30000,16.00000,16.05000,70000
05/28/2008,0000,16.00000,16.10000,15.90000,15.90000,97000
05/29/2008,0000,16.10000,16.10000,15.80000,16.00000,121000
05/30/2008,0000,16.10000,16.10000,15.65000,15.80000,181000
06/02/2008,0000,15.80000,15.80000,15.60000,15.70000,61000
06/03/2008,0000,15.80000,15.80000,15.65000,15.70000,83000
06/04/2008,0000,15.70000,15.80000,15.65000,15.75000,57000
06/05/2008,0000,15.75000,15.80000,15.70000,15.80000,43000
06/06/2008,0000,15.80000,15.90000,15.75000,15.80000,61000
06/10/2008,0000,15.60000,15.75000,15.50000,15.50000,99000
06/11/2008,0000,15.25000,15.60000,15.00000,15.50000,144000
06/12/2008,0000,15.30000,15.30000,14.85000,15.00000,175000
06/13/2008,0000,15.10000,15.35000,15.10000,15.10000,98000
06/16/2008,0000,15.30000,15.35000,15.15000,15.15000,18000
06/17/2008,0000,15.20000,15.20000,14.10000,15.20000,238000
06/18/2008,0000,15.10000,15.35000,15.10000,15.35000,280000
06/19/2008,0000,15.15000,15.20000,14.90000,15.20000,47000
06/20/2008,0000,15.15000,15.30000,15.00000,15.20000,43000
06/23/2008,0000,15.30000,15.30000,14.15000,14.65000,90000
06/24/2008,0000,14.65000,14.80000,14.35000,14.65000,99000
06/25/2008,0000,14.65000,14.65000,14.10000,14.60000,44000
06/26/2008,0000,14.60000,14.85000,14.40000,14.70000,39000
06/27/2008,0000,13.70000,14.40000,13.70000,13.90000,176000
06/30/2008,0000,13.90000,14.15000,13.70000,13.70000,52000
07/01/2008,0000,13.65000,13.95000,13.50000,13.50000,112000
07/02/2008,0000,13.50000,13.95000,13.20000,13.50000,36000
07/03/2008,0000,13.30000,13.65000,13.30000,13.60000,90000
07/04/2008,0000,13.60000,13.90000,13.55000,13.70000,29000
07/07/2008,0000,13.70000,13.80000,13.50000,13.75000,65000
07/08/2008,0000,13.55000,13.60000,13.10000,13.40000,66000
07/09/2008,0000,13.70000,13.70000,13.20000,13.65000,70000
07/10/2008,0000,13.65000,13.85000,13.30000,13.70000,141000
07/11/2008,0000,13.90000,14.50000,13.90000,14.20000,76000
07/14/2008,0000,14.70000,14.70000,13.90000,13.90000,108000
07/15/2008,0000,13.90000,14.20000,13.50000,13.50000,53000
07/16/2008,0000,14.00000,14.00000,13.40000,13.50000,58000
07/17/2008,0000,13.60000,13.70000,13.55000,13.70000,139000
07/18/2008,0000,13.70000,13.70000,12.90000,13.20000,139000
07/21/2008,0000,12.90000,13.40000,12.80000,13.30000,156000
07/22/2008,0000,13.35000,13.35000,12.95000,13.25000,45000
07/23/2008,0000,13.25000,13.70000,13.25000,13.70000,71000
07/24/2008,0000,13.75000,13.75000,13.50000,13.65000,67000
07/25/2008,0000,13.70000,13.70000,13.15000,13.45000,86000
07/29/2008,0000,13.40000,13.50000,13.10000,13.20000,66000
07/30/2008,0000,13.40000,13.40000,13.15000,13.30000,33000
07/31/2008,0000,13.30000,13.85000,13.00000,13.30000,52000
08/01/2008,0000,13.10000,13.15000,13.00000,13.15000,84000
08/04/2008,0000,13.15000,13.50000,13.15000,13.30000,71000
08/05/2008,0000,13.20000,13.20000,13.05000,13.05000,57000
08/06/2008,0000,13.20000,13.40000,13.05000,13.30000,75000
08/07/2008,0000,13.20000,13.25000,13.15000,13.25000,49000
08/08/2008,0000,13.05000,13.45000,13.00000,13.35000,86000
08/11/2008,0000,13.75000,13.90000,13.50000,13.75000,25000
08/12/2008,0000,13.80000,13.90000,13.65000,13.75000,67000
08/13/2008,0000,13.80000,13.80000,13.20000,13.75000,33000
08/14/2008,0000,13.50000,13.85000,13.50000,13.75000,103000
08/15/2008,0000,13.85000,13.85000,13.55000,13.60000,54000
08/18/2008,0000,13.30000,13.70000,13.30000,13.30000,47000
08/19/2008,0000,13.30000,13.30000,13.20000,13.20000,36000
08/20/2008,0000,13.30000,13.40000,13.25000,13.40000,50000
08/21/2008,0000,13.50000,13.50000,13.10000,13.25000,74000
08/22/2008,0000,13.25000,13.40000,13.10000,13.40000,80000
08/25/2008,0000,13.40000,13.60000,13.35000,13.60000,51000
08/26/2008,0000,13.20000,13.50000,13.20000,13.20000,56000
08/27/2008,0000,13.35000,13.40000,13.15000,13.15000,88000
08/28/2008,0000,13.25000,13.30000,13.00000,13.05000,178000
08/29/2008,0000,13.20000,13.30000,13.15000,13.20000,158000
09/01/2008,0000,13.00000,13.00000,12.80000,12.80000,183000
09/02/2008,0000,12.80000,12.80000,12.30000,12.50000,173000
09/03/2008,0000,12.50000,12.60000,11.80000,11.80000,218000
09/04/2008,0000,11.80000,11.90000,11.00000,11.00000,513000
09/05/2008,0000,10.80000,10.90000,10.40000,10.70000,121000
09/08/2008,0000,11.40000,11.40000,10.80000,11.10000,112000
09/09/2008,0000,10.90000,10.90000,10.55000,10.60000,150000
09/10/2008,0000,10.60000,10.80000,10.45000,10.80000,96000
09/11/2008,0000,10.85000,10.85000,10.40000,10.40000,153000
09/12/2008,0000,10.60000,10.60000,10.35000,10.55000,170000
09/15/2008,0000,10.50000,10.50000,9.95000,10.00000,235000
09/16/2008,0000,8.80000,8.90000,8.38000,8.40000,337000
09/17/2008,0000,8.70000,8.80000,8.30000,8.30000,98000
09/18/2008,0000,7.72000,8.00000,7.72000,7.80000,129000
09/19/2008,0000,8.30000,8.34000,8.15000,8.34000,153000
09/22/2008,0000,8.69000,8.89000,8.69000,8.71000,42000
09/23/2008,0000,8.95000,9.10000,8.53000,9.00000,102000
09/24/2008,0000,8.71000,9.35000,8.71000,9.25000,135000
09/25/2008,0000,9.20000,9.36000,9.20000,9.34000,86000
09/26/2008,0000,9.43000,9.43000,9.33000,9.34000,194000
09/30/2008,0000,9.20000,9.25000,9.17000,9.25000,373000
10/01/2008,0000,9.35000,9.50000,9.30000,9.40000,84000
10/02/2008,0000,9.10000,9.58000,9.10000,9.41000,24000
10/03/2008,0000,9.20000,9.35000,8.83000,9.34000,19000
10/06/2008,0000,9.25000,9.34000,8.94000,9.26000,13000
10/07/2008,0000,8.62000,9.18000,8.62000,9.09000,52000
10/08/2008,0000,8.97000,8.97000,8.66000,8.66000,30000
10/09/2008,0000,8.50000,8.92000,8.42000,8.43000,77000
10/13/2008,0000,8.20000,8.20000,8.14000,8.14000,268000
10/14/2008,0000,8.50000,8.70000,8.21000,8.66000,61000
10/15/2008,0000,8.38000,8.92000,8.38000,8.88000,34000
10/16/2008,0000,8.57000,8.75000,8.57000,8.68000,38000
10/17/2008,0000,8.68000,8.85000,8.51000,8.70000,60000
10/20/2008,0000,8.60000,8.60000,8.40000,8.58000,75000
10/21/2008,0000,8.45000,8.98000,8.45000,8.69000,32000
10/22/2008,0000,8.64000,8.85000,8.39000,8.49000,78000
10/23/2008,0000,8.20000,8.20000,8.20000,8.20000,92000
10/24/2008,0000,7.92000,8.18000,7.92000,7.92000,474000
10/27/2008,0000,8.05000,8.05000,7.37000,7.85000,214000
10/28/2008,0000,7.32000,7.99000,7.31000,7.92000,200000
10/29/2008,0000,8.20000,8.20000,7.70000,7.70000,31000
10/30/2008,0000,7.95000,8.19000,7.93000,8.10000,88000
10/31/2008,0000,8.00000,8.17000,7.97000,8.15000,147000
11/03/2008,0000,8.14000,8.15000,8.00000,8.06000,45000
11/04/2008,0000,8.08000,8.25000,7.98000,8.14000,37000
11/05/2008,0000,8.27000,8.29000,8.15000,8.25000,140000
11/06/2008,0000,7.86000,8.18000,7.84000,8.10000,159000
11/07/2008,0000,7.60000,8.13000,7.60000,8.13000,57000
11/10/2008,0000,7.80000,8.10000,7.80000,8.10000,34000
11/11/2008,0000,7.95000,8.17000,7.95000,8.10000,29000
11/12/2008,0000,8.09000,8.13000,7.96000,8.11000,53000
11/13/2008,0000,7.90000,8.06000,7.80000,7.92000,37000
11/14/2008,0000,8.17000,8.17000,7.52000,8.02000,31000
11/17/2008,0000,7.70000,7.98000,7.70000,7.92000,12000
11/18/2008,0000,7.90000,7.90000,7.60000,7.71000,61000
11/19/2008,0000,7.86000,7.86000,7.71000,7.73000,96000
11/20/2008,0000,7.32000,7.72000,7.32000,7.50000,133000
11/21/2008,0000,7.48000,7.70000,7.35000,7.42000,37000
11/24/2008,0000,7.62000,7.62000,7.26000,7.39000,23000
11/25/2008,0000,7.63000,7.63000,7.35000,7.36000,49000
11/26/2008,0000,7.40000,7.55000,7.40000,7.40000,34000
11/27/2008,0000,7.41000,7.76000,7.41000,7.56000,68000
11/28/2008,0000,7.79000,7.79000,7.55000,7.73000,6000
12/01/2008,0000,7.70000,7.93000,7.66000,7.93000,27000
12/02/2008,0000,7.70000,7.91000,7.70000,7.89000,5000
12/03/2008,0000,7.85000,8.02000,7.85000,8.02000,106000
12/04/2008,0000,8.08000,8.09000,7.89000,8.00000,32000
12/05/2008,0000,8.08000,8.08000,7.91000,8.00000,16000
12/08/2008,0000,8.15000,8.15000,8.00000,8.07000,21000
12/09/2008,0000,8.19000,8.19000,8.00000,8.03000,41000
12/10/2008,0000,8.00000,8.17000,8.00000,8.08000,83000
12/11/2008,0000,8.02000,8.13000,8.02000,8.04000,43000
12/12/2008,0000,7.90000,8.08000,7.90000,8.04000,65000
12/15/2008,0000,8.00000,8.29000,8.00000,8.05000,51000
12/16/2008,0000,8.00000,8.12000,8.00000,8.06000,81000
12/17/2008,0000,8.01000,8.18000,8.01000,8.10000,63000
12/18/2008,0000,8.15000,8.15000,8.02000,8.11000,34000
12/19/2008,0000,7.95000,8.05000,7.95000,8.05000,34000
12/22/2008,0000,8.07000,8.14000,8.02000,8.04000,44000
12/23/2008,0000,8.00000,8.13000,7.92000,8.02000,136000
12/24/2008,0000,8.00000,8.08000,8.00000,8.07000,49000
12/25/2008,0000,8.00000,8.08000,8.00000,8.07000,88000
12/26/2008,0000,7.95000,8.10000,7.95000,8.05000,55000
12/29/2008,0000,7.90000,8.09000,7.90000,8.07000,72000
12/30/2008,0000,8.07000,8.40000,8.07000,8.35000,125000
12/31/2008,0000,8.30000,8.30000,8.11000,8.27000,37000
01/05/2009,0000,8.12000,8.47000,8.12000,8.38000,23000
01/06/2009,0000,8.30000,8.30000,8.17000,8.27000,35000
01/07/2009,0000,8.18000,8.27000,8.18000,8.20000,69000
01/08/2009,0000,8.11000,8.17000,8.10000,8.12000,64000
01/09/2009,0000,8.12000,8.20000,8.06000,8.19000,35000
01/12/2009,0000,8.24000,8.24000,8.11000,8.20000,28000
01/13/2009,0000,8.20000,8.25000,8.17000,8.21000,45000
01/14/2009,0000,7.64000,8.28000,7.64000,8.25000,70000
01/15/2009,0000,7.90000,8.18000,7.90000,8.15000,50000
01/16/2009,0000,8.00000,8.19000,8.00000,8.19000,98000
01/19/2009,0000,8.20000,8.25000,8.20000,8.25000,61000
01/20/2009,0000,8.23000,8.27000,8.20000,8.26000,54000
01/21/2009,0000,8.27000,8.29000,8.20000,8.29000,18000
02/02/2009,0000,7.75000,8.30000,7.75000,8.26000,35000
02/03/2009,0000,8.29000,8.29000,8.20000,8.20000,7000
02/04/2009,0000,8.26000,8.26000,8.05000,8.05000,44000
02/05/2009,0000,8.00000,8.20000,8.00000,8.20000,11000
02/06/2009,0000,8.28000,8.28000,7.96000,8.08000,37000
02/09/2009,0000,8.38000,8.38000,8.25000,8.30000,34000
02/10/2009,0000,8.11000,8.28000,8.11000,8.28000,5000
02/11/2009,0000,7.88000,8.26000,7.88000,8.26000,9000
02/12/2009,0000,8.01000,8.20000,8.01000,8.17000,9000
02/13/2009,0000,8.17000,8.28000,8.15000,8.28000,62000
02/16/2009,0000,8.40000,8.40000,8.10000,8.28000,25000
02/17/2009,0000,8.10000,8.31000,8.10000,8.31000,2000
02/18/2009,0000,8.18000,8.18000,8.02000,8.18000,11000
02/19/2009,0000,8.28000,8.28000,8.01000,8.03000,17000
02/20/2009,0000,8.10000,8.10000,7.94000,8.06000,61000
02/23/2009,0000,8.04000,8.16000,7.90000,8.07000,35000
02/24/2009,0000,7.95000,8.01000,7.90000,8.01000,23000
02/25/2009,0000,8.09000,8.09000,7.95000,8.00000,79000
02/26/2009,0000,8.18000,8.18000,7.93000,7.93000,7000
02/27/2009,0000,8.04000,8.04000,7.94000,8.04000,15000
03/02/2009,0000,7.95000,7.99000,7.85000,7.86000,58000
03/03/2009,0000,7.80000,7.98000,7.80000,7.82000,15000
03/04/2009,0000,7.96000,7.98000,7.86000,7.96000,37000
03/05/2009,0000,7.96000,8.04000,7.96000,8.00000,94000
03/06/2009,0000,7.98000,7.99000,7.89000,7.98000,28000
03/09/2009,0000,7.98000,8.06000,7.93000,8.06000,14000
03/10/2009,0000,8.08000,8.12000,7.95000,8.12000,44000
03/11/2009,0000,8.15000,8.19000,8.04000,8.15000,84000
03/12/2009,0000,8.18000,8.18000,8.10000,8.11000,81000
03/13/2009,0000,8.15000,8.18000,8.07000,8.17000,237000
03/16/2009,0000,8.22000,8.50000,8.18000,8.48000,122000
03/17/2009,0000,8.48000,8.56000,8.41000,8.50000,84000
03/18/2009,0000,8.42000,8.53000,8.42000,8.51000,133000
03/19/2009,0000,8.73000,8.73000,8.45000,8.51000,79000
03/20/2009,0000,8.47000,8.56000,8.42000,8.51000,105000
03/23/2009,0000,8.51000,8.78000,8.46000,8.53000,93000
03/24/2009,0000,8.68000,8.74000,8.55000,8.72000,79000
03/25/2009,0000,8.72000,8.93000,8.60000,8.90000,106000
03/26/2009,0000,8.90000,9.00000,8.85000,8.87000,61000
03/27/2009,0000,8.98000,9.42000,8.90000,9.30000,143000
03/30/2009,0000,9.10000,9.19000,8.92000,8.92000,104000
03/31/2009,0000,8.92000,9.09000,8.92000,9.00000,98000
04/01/2009,0000,8.91000,9.08000,8.91000,9.08000,42000
04/02/2009,0000,9.15000,9.65000,9.10000,9.65000,69000
04/03/2009,0000,9.60000,10.00000,9.50000,9.93000,85000
04/06/2009,0000,10.00000,10.30000,9.95000,10.15000,133000
04/07/2009,0000,10.00000,10.30000,9.95000,9.96000,49000
04/08/2009,0000,9.96000,10.10000,9.77000,9.99000,58000
04/09/2009,0000,9.90000,10.35000,9.90000,10.25000,86000
04/10/2009,0000,10.25000,10.50000,10.20000,10.30000,100000
04/13/2009,0000,10.40000,10.50000,10.10000,10.30000,207000
04/14/2009,0000,9.63000,10.40000,9.63000,10.40000,55000
04/15/2009,0000,10.30000,10.30000,10.10000,10.15000,61000
04/16/2009,0000,10.10000,10.45000,10.05000,10.15000,87000
04/17/2009,0000,10.20000,10.40000,9.95000,9.95000,175000
04/20/2009,0000,9.32000,9.95000,9.32000,9.90000,61000
04/21/2009,0000,9.45000,10.00000,9.45000,10.00000,35000
04/22/2009,0000,10.00000,10.20000,9.91000,10.10000,84000
04/23/2009,0000,10.05000,10.05000,9.92000,10.05000,28000
04/24/2009,0000,10.00000,10.20000,10.00000,10.15000,62000
04/27/2009,0000,10.15000,10.25000,9.99000,10.00000,92000
04/28/2009,0000,9.90000,10.15000,9.90000,9.90000,94000
04/29/2009,0000,10.00000,10.00000,9.32000,9.85000,38000
04/30/2009,0000,9.61000,10.45000,9.61000,10.20000,243000
05/04/2009,0000,10.45000,10.65000,10.20000,10.45000,255000
05/05/2009,0000,10.65000,10.65000,10.10000,10.10000,73000
05/06/2009,0000,10.10000,10.40000,10.00000,10.35000,145000
05/07/2009,0000,10.40000,10.45000,10.20000,10.35000,96000
05/08/2009,0000,10.15000,10.35000,10.05000,10.20000,63000
05/11/2009,0000,10.05000,10.25000,10.00000,10.10000,85000
05/12/2009,0000,10.10000,10.20000,9.96000,10.10000,70000
05/13/2009,0000,10.20000,10.25000,10.10000,10.20000,39000
05/14/2009,0000,10.00000,10.10000,9.86000,9.93000,20000
05/15/2009,0000,9.97000,10.15000,9.97000,10.15000,22000
05/18/2009,0000,10.15000,10.25000,10.00000,10.15000,44000
05/19/2009,0000,10.15000,10.25000,10.05000,10.15000,59000
05/20/2009,0000,10.15000,10.30000,10.15000,10.25000,107000
05/21/2009,0000,10.25000,10.35000,10.20000,10.30000,157000
05/22/2009,0000,10.20000,10.30000,10.05000,10.20000,72000
05/25/2009,0000,10.20000,10.40000,10.20000,10.30000,46000
05/26/2009,0000,10.30000,10.35000,10.20000,10.20000,53000
05/27/2009,0000,10.30000,10.40000,10.25000,10.35000,47000
06/01/2009,0000,10.50000,10.50000,10.40000,10.45000,93000
06/02/2009,0000,10.40000,10.55000,10.35000,10.45000,146000
06/03/2009,0000,10.45000,10.45000,10.25000,10.25000,57000
06/04/2009,0000,10.25000,10.40000,10.25000,10.35000,47000
06/05/2009,0000,10.35000,10.45000,10.25000,10.30000,42000
06/08/2009,0000,10.30000,10.30000,10.20000,10.20000,28000
06/09/2009,0000,10.20000,10.20000,9.95000,10.15000,80000
06/10/2009,0000,10.10000,10.25000,10.00000,10.25000,250000
06/11/2009,0000,10.25000,10.45000,10.25000,10.40000,103000
06/12/2009,0000,10.25000,10.35000,10.15000,10.35000,38000
06/15/2009,0000,10.40000,10.40000,10.05000,10.05000,36000
06/16/2009,0000,10.05000,10.15000,10.05000,10.05000,26000
06/17/2009,0000,10.25000,10.25000,10.10000,10.10000,12000
06/18/2009,0000,10.05000,10.15000,9.70000,10.05000,37000
06/19/2009,0000,9.85000,10.00000,9.85000,10.00000,13000
06/22/2009,0000,10.30000,10.30000,9.95000,10.15000,131000
06/23/2009,0000,10.00000,10.05000,9.86000,10.00000,59000
06/24/2009,0000,9.95000,10.10000,9.90000,9.99000,71000
06/25/2009,0000,10.00000,10.10000,9.95000,10.00000,32000
06/26/2009,0000,10.10000,10.10000,9.81000,10.00000,40000
06/29/2009,0000,10.00000,10.00000,9.88000,9.99000,42000
06/30/2009,0000,9.99000,10.05000,9.91000,9.98000,19000
07/01/2009,0000,9.95000,10.20000,9.95000,10.10000,17000
07/02/2009,0000,9.85000,10.00000,9.85000,9.98000,44000
07/03/2009,0000,10.00000,10.00000,9.97000,9.98000,19000
07/06/2009,0000,10.00000,10.15000,10.00000,10.15000,52000
07/07/2009,0000,10.10000,10.20000,10.00000,10.00000,50000
07/08/2009,0000,10.00000,10.10000,10.00000,10.00000,20000
07/09/2009,0000,10.00000,10.15000,10.00000,10.15000,27000
07/10/2009,0000,10.10000,10.15000,10.00000,10.15000,34000
07/13/2009,0000,10.20000,10.20000,9.98000,10.00000,35000
07/14/2009,0000,10.00000,10.15000,10.00000,10.15000,18000
07/15/2009,0000,10.25000,10.30000,10.10000,10.15000,89000
07/16/2009,0000,10.40000,10.40000,10.15000,10.15000,61000
07/17/2009,0000,10.30000,10.30000,10.15000,10.30000,56000
07/20/2009,0000,10.30000,10.40000,10.25000,10.35000,75000
07/21/2009,0000,10.30000,10.35000,10.20000,10.30000,57000
07/22/2009,0000,10.30000,10.35000,10.25000,10.35000,53000
07/23/2009,0000,10.20000,10.35000,10.20000,10.25000,20000
07/24/2009,0000,10.35000,10.40000,10.30000,10.30000,85000
07/27/2009,0000,10.35000,10.45000,10.25000,10.40000,105000
07/28/2009,0000,10.35000,10.60000,10.35000,10.55000,186000
07/29/2009,0000,10.55000,10.55000,10.50000,10.50000,103000
07/30/2009,0000,10.50000,10.50000,10.40000,10.45000,49000
07/31/2009,0000,10.50000,10.70000,10.50000,10.70000,103000
08/03/2009,0000,10.75000,10.85000,10.60000,10.80000,99000
08/04/2009,0000,10.95000,11.20000,10.70000,10.95000,319000
08/05/2009,0000,11.00000,11.10000,10.60000,10.90000,83000
08/06/2009,0000,10.80000,10.90000,10.55000,10.70000,54000
08/10/2009,0000,10.50000,10.55000,10.40000,10.55000,75000
08/11/2009,0000,10.45000,10.55000,10.35000,10.50000,61000
08/12/2009,0000,10.50000,10.50000,10.40000,10.45000,29000
08/13/2009,0000,10.50000,10.55000,10.40000,10.55000,57000
08/14/2009,0000,10.55000,10.65000,10.45000,10.65000,85000
08/17/2009,0000,10.65000,10.65000,10.40000,10.40000,57000
08/18/2009,0000,10.40000,10.40000,10.15000,10.20000,75000
08/19/2009,0000,10.20000,10.30000,10.15000,10.25000,47000
08/20/2009,0000,10.25000,10.25000,10.00000,10.15000,149000
08/21/2009,0000,10.15000,10.25000,10.00000,10.15000,128000
08/24/2009,0000,10.15000,10.20000,10.05000,10.20000,65000
08/25/2009,0000,10.20000,10.30000,10.15000,10.15000,19000
08/26/2009,0000,10.15000,10.15000,10.05000,10.05000,50000
08/27/2009,0000,10.15000,10.15000,10.10000,10.10000,5000
08/28/2009,0000,10.05000,10.10000,10.00000,10.00000,150000
08/31/2009,0000,10.05000,10.10000,10.05000,10.05000,14000
09/01/2009,0000,10.05000,10.20000,10.00000,10.20000,109000
09/02/2009,0000,10.05000,10.15000,10.05000,10.10000,48000
09/03/2009,0000,10.10000,10.20000,10.10000,10.20000,43000
09/04/2009,0000,10.20000,10.25000,10.15000,10.25000,84000
09/07/2009,0000,10.30000,10.30000,10.15000,10.30000,104000
09/08/2009,0000,10.30000,10.50000,10.25000,10.40000,145000
09/09/2009,0000,10.60000,10.60000,10.45000,10.50000,102000
09/10/2009,0000,10.50000,10.60000,10.50000,10.55000,90000
09/11/2009,0000,10.55000,10.60000,10.45000,10.60000,84000
09/14/2009,0000,10.50000,10.60000,10.50000,10.60000,43000
09/15/2009,0000,10.55000,10.60000,10.50000,10.55000,130000
09/16/2009,0000,10.60000,10.85000,10.55000,10.85000,312000
09/17/2009,0000,10.90000,10.90000,10.70000,10.85000,99000
09/18/2009,0000,10.85000,11.10000,10.80000,10.95000,275000
09/21/2009,0000,11.00000,11.30000,10.95000,11.30000,476000
09/22/2009,0000,10.80000,10.80000,10.30000,10.40000,416000
09/23/2009,0000,10.40000,10.40000,10.15000,10.15000,115000
09/24/2009,0000,10.05000,10.20000,10.05000,10.10000,75000
09/25/2009,0000,10.15000,10.20000,10.05000,10.10000,79000
09/28/2009,0000,10.10000,10.10000,9.99000,10.00000,118000
09/29/2009,0000,10.00000,10.10000,10.00000,10.10000,101000
09/30/2009,0000,10.10000,10.20000,10.05000,10.20000,101000
10/01/2009,0000,10.20000,10.20000,10.10000,10.20000,55000
10/02/2009,0000,10.15000,10.20000,10.05000,10.10000,58000
10/05/2009,0000,10.15000,10.20000,10.10000,10.20000,49000
10/06/2009,0000,10.20000,10.25000,10.15000,10.20000,117000
10/07/2009,0000,10.30000,10.60000,10.25000,10.50000,175000
10/08/2009,0000,10.30000,10.50000,10.30000,10.30000,124000
10/09/2009,0000,10.35000,11.00000,10.35000,11.00000,1013000
10/12/2009,0000,11.10000,11.15000,10.70000,10.80000,536000
10/13/2009,0000,10.70000,10.85000,10.50000,10.65000,340000
10/14/2009,0000,10.60000,10.85000,10.60000,10.70000,141000
10/15/2009,0000,10.75000,10.85000,10.60000,10.75000,210000
10/16/2009,0000,10.60000,10.80000,10.60000,10.65000,49000
10/19/2009,0000,10.65000,10.80000,10.65000,10.65000,125000
10/20/2009,0000,10.80000,10.85000,10.60000,10.75000,166000
10/21/2009,0000,10.85000,10.90000,10.75000,10.80000,192000
10/22/2009,0000,10.80000,10.85000,10.65000,10.75000,167000
10/23/2009,0000,10.80000,11.00000,10.75000,10.95000,251000
10/26/2009,0000,10.95000,11.40000,10.95000,11.25000,396000
10/27/2009,0000,11.05000,11.20000,10.90000,11.10000,279000
10/28/2009,0000,10.90000,11.15000,10.90000,10.90000,222000
10/29/2009,0000,10.80000,10.85000,10.30000,10.60000,232000
10/30/2009,0000,10.80000,10.90000,10.55000,10.65000,130000
11/02/2009,0000,10.50000,10.70000,10.50000,10.50000,116000
11/03/2009,0000,10.65000,10.90000,10.65000,10.85000,97000
11/04/2009,0000,10.85000,11.05000,10.80000,11.00000,163000
11/05/2009,0000,11.10000,11.10000,10.70000,10.80000,244000
11/06/2009,0000,11.10000,11.25000,10.90000,10.95000,322000
11/09/2009,0000,11.00000,11.70000,11.00000,11.70000,933000
11/10/2009,0000,11.95000,12.00000,11.50000,11.65000,707000
11/11/2009,0000,11.50000,11.75000,11.35000,11.75000,293000
11/12/2009,0000,11.80000,12.30000,11.55000,11.80000,462000
11/13/2009,0000,11.80000,11.90000,11.55000,11.65000,205000
11/16/2009,0000,11.65000,11.75000,11.60000,11.70000,221000
11/17/2009,0000,11.65000,11.70000,11.40000,11.45000,178000
11/18/2009,0000,11.20000,11.55000,11.20000,11.35000,214000
11/19/2009,0000,11.25000,11.55000,11.25000,11.45000,76000
11/20/2009,0000,11.30000,11.50000,11.30000,11.50000,60000
11/23/2009,0000,11.75000,11.75000,11.50000,11.50000,116000
11/24/2009,0000,11.60000,11.65000,11.45000,11.50000,106000
11/25/2009,0000,11.50000,11.65000,11.50000,11.50000,79000
11/26/2009,0000,11.55000,11.60000,11.45000,11.55000,99000
11/27/2009,0000,11.30000,11.45000,11.25000,11.25000,127000
11/30/2009,0000,10.75000,11.40000,10.75000,11.40000,68000
12/01/2009,0000,11.25000,11.40000,11.25000,11.30000,44000
12/02/2009,0000,11.35000,11.35000,11.25000,11.25000,85000
12/03/2009,0000,11.00000,11.25000,11.00000,11.25000,46000
12/04/2009,0000,11.25000,11.40000,11.20000,11.30000,37000
12/07/2009,0000,11.35000,11.45000,11.25000,11.45000,103000
12/08/2009,0000,11.40000,11.40000,11.30000,11.40000,61000
12/09/2009,0000,11.65000,11.75000,11.55000,11.70000,207000
12/11/2009,0000,11.45000,11.70000,11.40000,11.50000,78000
12/14/2009,0000,11.80000,12.30000,11.70000,12.30000,750000
12/15/2009,0000,12.60000,12.60000,12.00000,12.00000,353000
12/16/2009,0000,12.00000,12.10000,11.80000,11.95000,124000
12/17/2009,0000,11.95000,12.05000,11.65000,11.70000,325000
12/18/2009,0000,11.75000,11.85000,11.65000,11.80000,60000
12/21/2009,0000,11.80000,11.95000,11.75000,11.75000,119000
12/22/2009,0000,11.80000,11.85000,11.70000,11.80000,59000
12/23/2009,0000,11.85000,12.00000,11.85000,11.90000,150000
12/25/2009,0000,11.85000,11.90000,11.80000,11.85000,100000
12/25/2009,0000,11.85000,11.90000,11.80000,11.85000,100000
12/28/2009,0000,11.95000,12.00000,11.85000,11.90000,227000
12/29/2009,1230,12.00000,12.00000,11.90000,11.90000,136476
