DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.30000,15.30000,15.20000,15.30000,167000
04/03/2007,0000,15.20000,15.70000,15.20000,15.50000,300000
04/04/2007,0000,15.50000,16.20000,15.50000,16.00000,1344000
04/09/2007,0000,16.15000,16.30000,15.95000,16.05000,778000
04/10/2007,0000,16.00000,16.20000,15.90000,16.10000,430000
04/11/2007,0000,16.10000,16.10000,15.75000,15.80000,272000
04/12/2007,0000,15.80000,16.10000,15.80000,16.10000,222000
04/13/2007,0000,16.10000,16.15000,15.95000,16.05000,442000
04/16/2007,0000,16.00000,16.00000,15.65000,15.75000,339000
04/17/2007,0000,15.80000,15.80000,15.60000,15.60000,151000
04/18/2007,0000,15.60000,15.60000,15.40000,15.50000,159000
04/19/2007,0000,15.50000,15.50000,15.30000,15.45000,149000
04/20/2007,0000,15.35000,15.35000,15.25000,15.35000,64000
04/23/2007,0000,15.50000,15.60000,15.40000,15.45000,79000
04/24/2007,0000,15.60000,15.60000,15.35000,15.35000,74000
04/26/2007,0000,15.50000,15.50000,15.35000,15.45000,67000
04/27/2007,0000,15.45000,15.45000,15.30000,15.45000,80000
04/30/2007,0000,15.45000,15.45000,15.15000,15.15000,77000
05/02/2007,0000,15.30000,15.60000,15.20000,15.25000,155000
05/03/2007,0000,15.30000,15.60000,15.25000,15.45000,31000
05/04/2007,0000,15.00000,15.60000,15.00000,15.45000,43000
05/07/2007,0000,15.30000,15.60000,15.30000,15.55000,682000
05/08/2007,0000,15.55000,15.60000,15.40000,15.50000,58000
05/09/2007,0000,15.40000,15.60000,15.35000,15.45000,105000
05/10/2007,0000,15.45000,15.60000,15.35000,15.40000,54000
05/11/2007,0000,15.35000,15.50000,15.25000,15.35000,73000
05/14/2007,0000,15.50000,15.50000,15.10000,15.30000,83000
05/15/2007,0000,15.50000,15.50000,15.25000,15.40000,108000
05/16/2007,0000,15.40000,15.40000,15.15000,15.40000,100000
05/17/2007,0000,15.40000,15.40000,15.15000,15.30000,62000
05/18/2007,0000,15.20000,15.35000,15.20000,15.25000,33000
05/21/2007,0000,15.30000,15.30000,15.15000,15.15000,78000
05/22/2007,0000,15.15000,15.20000,15.05000,15.10000,107000
05/23/2007,0000,15.10000,15.30000,15.05000,15.05000,204000
05/24/2007,0000,15.30000,15.30000,15.05000,15.25000,99000
05/25/2007,0000,15.25000,15.30000,15.20000,15.30000,122000
05/28/2007,0000,15.30000,15.35000,15.15000,15.25000,65000
05/29/2007,0000,15.25000,15.35000,15.00000,15.20000,130000
05/30/2007,0000,15.20000,15.25000,15.15000,15.25000,91000
05/31/2007,0000,15.20000,15.35000,15.15000,15.25000,170000
06/04/2007,0000,16.00000,16.30000,16.00000,16.10000,670000
06/05/2007,0000,16.10000,16.10000,15.80000,16.00000,238000
06/06/2007,0000,16.00000,16.00000,15.55000,15.55000,183000
06/07/2007,0000,15.60000,16.05000,15.60000,15.80000,126000
06/08/2007,0000,15.95000,16.00000,15.60000,15.80000,265000
06/11/2007,0000,15.80000,16.00000,15.10000,15.95000,323000
06/12/2007,0000,16.00000,16.05000,15.85000,15.85000,331000
06/13/2007,0000,15.85000,15.90000,15.60000,15.70000,300000
06/14/2007,0000,15.70000,15.80000,15.55000,15.55000,523000
06/15/2007,0000,15.70000,15.70000,15.55000,15.70000,163000
06/20/2007,0000,15.90000,15.90000,15.70000,15.70000,180000
06/21/2007,0000,15.70000,15.80000,15.65000,15.65000,278000
06/22/2007,0000,15.65000,15.80000,15.60000,15.65000,318000
06/25/2007,0000,15.65000,15.75000,15.65000,15.75000,211000
06/26/2007,0000,15.75000,15.75000,15.65000,15.75000,231000
06/27/2007,0000,15.75000,15.80000,15.65000,15.75000,297000
06/28/2007,0000,15.75000,15.80000,15.40000,15.50000,328000
06/29/2007,0000,15.40000,15.70000,15.20000,15.70000,387000
07/02/2007,0000,15.70000,15.75000,15.50000,15.70000,401000
07/03/2007,0000,15.75000,15.75000,15.60000,15.70000,304000
07/04/2007,0000,15.80000,16.05000,15.75000,15.80000,789000
07/05/2007,0000,15.90000,16.90000,15.85000,16.90000,2050000
07/06/2007,0000,17.90000,18.05000,17.50000,18.05000,3724000
07/09/2007,0000,18.60000,18.75000,17.60000,17.90000,1342000
07/10/2007,0000,18.00000,18.20000,17.30000,17.50000,758000
07/11/2007,0000,17.80000,18.20000,17.70000,17.85000,890000
07/12/2007,0000,18.25000,18.30000,17.80000,17.85000,506000
07/13/2007,0000,18.10000,18.20000,17.60000,17.80000,512000
07/17/2007,0000,17.70000,17.70000,17.30000,17.40000,624000
07/18/2007,0000,17.50000,17.60000,17.40000,17.40000,509000
07/19/2007,0000,17.50000,17.65000,17.20000,17.20000,458000
07/20/2007,0000,17.30000,17.50000,17.00000,17.10000,333000
07/23/2007,0000,17.20000,17.30000,17.00000,17.00000,634000
07/24/2007,0000,17.00000,17.65000,16.80000,17.25000,704000
07/25/2007,0000,17.50000,17.75000,17.25000,17.50000,689000
07/26/2007,0000,17.80000,17.80000,17.00000,17.00000,782000
07/27/2007,0000,15.85000,16.80000,15.85000,16.30000,322000
07/31/2007,0000,16.30000,16.30000,16.10000,16.10000,488000
08/01/2007,0000,16.00000,16.35000,15.90000,16.10000,399000
08/02/2007,0000,16.30000,16.70000,15.80000,16.20000,530000
08/03/2007,0000,16.10000,17.30000,16.10000,17.30000,1422000
08/06/2007,0000,17.20000,17.55000,16.90000,16.90000,1155000
08/07/2007,0000,17.30000,17.30000,16.65000,16.80000,264000
08/08/2007,0000,16.80000,17.10000,16.60000,16.60000,295000
08/09/2007,0000,16.60000,16.70000,16.35000,16.45000,288000
08/10/2007,0000,16.15000,16.45000,16.00000,16.20000,438000
08/14/2007,0000,16.30000,16.30000,16.05000,16.05000,177000
08/15/2007,0000,16.00000,16.00000,14.95000,15.40000,798000
08/16/2007,0000,15.25000,15.30000,14.50000,14.55000,464000
08/17/2007,0000,14.40000,14.80000,13.55000,13.85000,886000
08/20/2007,0000,14.05000,14.50000,14.05000,14.30000,247000
08/21/2007,0000,14.60000,14.60000,13.80000,13.90000,82000
08/22/2007,0000,14.20000,14.20000,13.75000,13.85000,139000
08/23/2007,0000,13.95000,14.25000,13.90000,13.90000,130000
08/24/2007,0000,14.00000,14.00000,13.80000,14.00000,75000
08/27/2007,0000,14.30000,14.30000,13.95000,13.95000,77000
08/28/2007,0000,13.95000,14.05000,13.90000,13.95000,32000
08/29/2007,0000,13.70000,13.95000,13.65000,13.90000,226000
08/30/2007,0000,13.80000,14.10000,13.80000,13.90000,123000
08/31/2007,0000,13.90000,14.20000,13.80000,14.15000,134000
09/03/2007,0000,14.20000,14.45000,14.20000,14.30000,113000
09/04/2007,0000,14.35000,14.75000,14.00000,14.40000,260000
09/05/2007,0000,14.50000,15.00000,14.20000,14.50000,75000
09/06/2007,0000,14.55000,14.60000,14.25000,14.25000,53000
09/07/2007,0000,14.30000,14.50000,14.25000,14.30000,64000
09/10/2007,0000,14.30000,14.60000,14.20000,14.60000,135000
09/11/2007,0000,14.50000,14.50000,14.20000,14.50000,38000
09/12/2007,0000,14.25000,14.45000,14.00000,14.45000,83000
09/13/2007,0000,14.45000,14.45000,14.05000,14.10000,59000
09/14/2007,0000,14.20000,14.20000,13.95000,14.00000,256000
09/17/2007,0000,14.20000,14.20000,13.90000,13.90000,401000
09/19/2007,0000,14.20000,14.25000,13.75000,13.90000,77000
09/20/2007,0000,13.70000,13.90000,13.55000,13.70000,73000
09/21/2007,0000,13.90000,13.90000,13.70000,13.70000,54000
09/26/2007,0000,13.70000,13.90000,13.60000,13.85000,291000
09/27/2007,0000,13.90000,14.10000,13.90000,13.95000,117000
09/28/2007,0000,14.10000,14.30000,13.85000,14.25000,484000
10/01/2007,0000,14.25000,14.25000,13.90000,13.95000,359000
10/02/2007,0000,14.00000,14.05000,13.75000,13.75000,388000
10/03/2007,0000,13.70000,13.85000,13.70000,13.80000,244000
10/04/2007,0000,13.80000,13.80000,13.60000,13.75000,148000
10/05/2007,0000,13.75000,13.75000,13.30000,13.65000,182000
10/08/2007,0000,13.60000,13.60000,13.40000,13.40000,138000
10/09/2007,0000,13.40000,13.40000,13.10000,13.25000,157000
10/11/2007,0000,13.20000,13.35000,13.00000,13.00000,160000
10/12/2007,0000,12.90000,13.20000,12.60000,12.70000,295000
10/15/2007,0000,12.80000,12.80000,12.60000,12.60000,73000
10/16/2007,0000,12.60000,12.65000,12.40000,12.45000,171000
10/17/2007,0000,12.40000,12.40000,11.95000,12.25000,556000
10/18/2007,0000,12.30000,12.35000,12.10000,12.35000,112000
10/19/2007,0000,12.35000,12.35000,12.05000,12.20000,164000
10/22/2007,0000,11.90000,12.20000,11.65000,11.95000,100000
10/23/2007,0000,12.00000,12.20000,12.00000,12.20000,88000
10/24/2007,0000,12.10000,12.10000,11.60000,11.85000,446000
10/25/2007,0000,11.95000,12.15000,11.55000,12.05000,342000
10/26/2007,0000,12.50000,12.50000,12.05000,12.20000,785000
10/29/2007,0000,12.40000,12.40000,12.05000,12.15000,633000
10/30/2007,0000,12.20000,12.40000,12.15000,12.40000,752000
10/31/2007,0000,12.50000,12.80000,12.45000,12.60000,395000
11/01/2007,0000,12.50000,12.55000,12.25000,12.40000,257000
11/02/2007,0000,12.40000,13.00000,12.30000,12.65000,440000
11/05/2007,0000,12.70000,13.15000,12.65000,13.15000,411000
11/06/2007,0000,13.40000,13.65000,13.20000,13.40000,513000
11/07/2007,0000,13.50000,13.60000,13.30000,13.40000,163000
11/08/2007,0000,13.40000,13.40000,12.60000,13.00000,489000
11/09/2007,0000,13.00000,13.00000,12.60000,12.90000,149000
11/12/2007,0000,12.05000,12.80000,12.00000,12.40000,385000
11/13/2007,0000,12.40000,12.40000,12.10000,12.15000,136000
11/14/2007,0000,12.25000,12.40000,12.20000,12.30000,111000
11/15/2007,0000,12.25000,12.40000,12.25000,12.25000,118000
11/16/2007,0000,12.00000,12.45000,12.00000,12.15000,66000
11/19/2007,0000,12.30000,12.30000,12.10000,12.10000,116000
11/20/2007,0000,12.00000,12.10000,11.95000,12.05000,99000
11/21/2007,0000,12.00000,12.20000,11.95000,12.00000,115000
11/22/2007,0000,12.10000,12.10000,11.75000,11.80000,87000
11/23/2007,0000,11.80000,12.00000,11.80000,11.95000,40000
11/26/2007,0000,12.00000,12.00000,11.40000,11.70000,157000
11/27/2007,0000,11.05000,11.40000,11.00000,11.10000,393000
11/28/2007,0000,11.20000,11.20000,10.75000,11.00000,235000
11/29/2007,0000,11.20000,11.20000,11.00000,11.10000,46000
11/30/2007,0000,11.20000,11.40000,11.00000,11.40000,84000
12/03/2007,0000,11.40000,11.70000,11.20000,11.70000,112000
12/04/2007,0000,11.70000,12.00000,11.70000,12.00000,85000
12/05/2007,0000,12.00000,12.05000,11.70000,12.00000,91000
12/06/2007,0000,11.90000,12.10000,11.70000,12.05000,154000
12/07/2007,0000,12.05000,12.10000,11.85000,12.10000,109000
12/10/2007,0000,12.10000,12.20000,11.80000,11.85000,67000
12/11/2007,0000,12.00000,12.10000,11.85000,12.00000,35000
12/12/2007,0000,11.80000,12.05000,11.70000,12.00000,76000
12/13/2007,0000,11.95000,12.15000,11.85000,11.90000,84000
12/14/2007,0000,11.95000,12.05000,11.60000,11.90000,138000
12/17/2007,0000,11.90000,12.60000,11.70000,12.20000,326000
12/18/2007,0000,11.75000,12.30000,11.60000,11.70000,224000
12/19/2007,0000,11.75000,12.20000,11.70000,12.05000,74000
12/20/2007,0000,12.15000,12.25000,11.85000,12.10000,182000
12/21/2007,0000,12.05000,12.30000,11.95000,12.00000,123000
12/24/2007,0000,11.90000,12.20000,11.85000,11.85000,90000
12/25/2007,0000,12.10000,12.15000,11.80000,12.10000,113000
12/26/2007,0000,12.20000,12.50000,11.85000,12.50000,202000
12/27/2007,0000,12.60000,13.20000,12.55000,12.90000,315000
12/28/2007,0000,12.90000,13.05000,12.80000,13.05000,236000
12/31/2007,0000,13.15000,13.50000,13.05000,13.30000,312000
01/02/2008,0000,13.50000,13.50000,13.00000,13.00000,133000
01/03/2008,0000,12.80000,13.30000,12.80000,12.80000,43000
01/04/2008,0000,13.00000,13.00000,12.70000,12.75000,35000
01/07/2008,0000,12.50000,12.60000,12.30000,12.35000,190000
01/08/2008,0000,12.45000,12.90000,12.45000,12.85000,127000
01/09/2008,0000,12.80000,12.90000,12.65000,12.65000,311000
01/10/2008,0000,12.80000,13.30000,12.70000,13.00000,186000
01/11/2008,0000,13.00000,13.00000,12.85000,13.00000,60000
01/14/2008,0000,13.10000,13.25000,12.80000,13.20000,345000
01/15/2008,0000,13.20000,13.45000,12.90000,12.90000,509000
01/16/2008,0000,12.90000,13.10000,12.90000,12.90000,216000
01/17/2008,0000,12.90000,13.30000,12.90000,13.30000,336000
01/18/2008,0000,13.00000,13.50000,12.95000,13.45000,388000
01/21/2008,0000,13.50000,13.50000,13.10000,13.40000,48000
01/22/2008,0000,13.10000,13.10000,12.50000,12.70000,447000
01/23/2008,0000,12.60000,12.85000,12.15000,12.50000,275000
01/24/2008,0000,12.50000,12.60000,12.30000,12.30000,218000
01/25/2008,0000,12.30000,12.40000,12.10000,12.20000,58000
01/28/2008,0000,12.20000,12.70000,11.90000,11.90000,39000
01/29/2008,0000,11.85000,12.05000,11.80000,11.80000,83000
01/30/2008,0000,11.80000,12.05000,11.60000,11.65000,32000
01/31/2008,0000,11.90000,11.90000,10.85000,11.20000,159000
02/01/2008,0000,11.30000,11.85000,11.20000,11.85000,121000
02/12/2008,0000,11.80000,12.00000,11.65000,12.00000,74000
02/13/2008,0000,11.95000,11.95000,11.80000,11.80000,24000
02/14/2008,0000,11.80000,12.40000,11.80000,12.40000,51000
02/15/2008,0000,12.20000,12.60000,12.20000,12.60000,81000
02/18/2008,0000,12.60000,12.95000,12.50000,12.95000,193000
02/19/2008,0000,12.80000,13.05000,12.80000,12.80000,140000
02/20/2008,0000,12.80000,13.00000,12.65000,13.00000,98000
02/21/2008,0000,13.10000,13.15000,12.80000,13.15000,105000
02/22/2008,0000,13.00000,13.00000,12.80000,12.95000,136000
02/25/2008,0000,12.95000,13.15000,12.70000,13.15000,230000
02/26/2008,0000,12.95000,12.95000,12.65000,12.75000,84000
02/27/2008,0000,12.50000,12.50000,12.20000,12.35000,150000
02/29/2008,0000,12.60000,12.60000,12.20000,12.50000,45000
03/03/2008,0000,12.55000,12.70000,12.45000,12.60000,14000
03/04/2008,0000,12.65000,12.65000,12.40000,12.45000,77000
03/05/2008,0000,12.50000,12.50000,11.90000,12.40000,97000
03/06/2008,0000,12.35000,12.70000,12.30000,12.70000,101000
03/07/2008,0000,12.50000,12.80000,12.50000,12.70000,127000
03/10/2008,0000,12.80000,12.85000,12.50000,12.70000,84000
03/11/2008,0000,12.60000,12.80000,12.60000,12.75000,85000
03/12/2008,0000,12.70000,12.80000,12.70000,12.75000,30000
03/13/2008,0000,12.70000,12.75000,12.60000,12.70000,56000
03/14/2008,0000,12.70000,12.80000,12.65000,12.70000,136000
03/18/2008,0000,12.75000,12.80000,12.55000,12.75000,105000
03/19/2008,0000,12.75000,12.80000,12.45000,12.55000,76000
03/20/2008,0000,12.55000,12.60000,12.25000,12.50000,62000
03/21/2008,0000,12.50000,12.60000,12.30000,12.60000,78000
03/25/2008,0000,12.35000,12.60000,12.35000,12.40000,153000
03/26/2008,0000,12.35000,12.45000,12.30000,12.30000,79000
03/27/2008,0000,12.15000,12.50000,12.15000,12.50000,33000
03/28/2008,0000,12.40000,12.50000,12.35000,12.50000,75000
03/31/2008,0000,12.50000,12.55000,12.35000,12.50000,48000
04/01/2008,0000,12.50000,12.60000,12.30000,12.50000,84000
04/02/2008,0000,12.60000,12.60000,12.35000,12.45000,104000
04/03/2008,0000,12.50000,13.00000,12.35000,12.95000,228000
04/07/2008,0000,13.00000,13.00000,12.65000,12.85000,171000
04/08/2008,0000,12.85000,12.95000,12.70000,12.80000,76000
04/09/2008,0000,12.90000,12.90000,12.40000,12.80000,108000
04/10/2008,0000,12.75000,12.95000,12.70000,12.85000,158000
04/11/2008,0000,12.85000,13.00000,12.85000,12.85000,155000
04/14/2008,0000,12.80000,12.95000,12.70000,12.85000,97000
04/15/2008,0000,12.90000,12.95000,12.75000,12.85000,108000
04/16/2008,0000,12.80000,12.95000,12.75000,12.95000,90000
04/17/2008,0000,13.00000,13.10000,12.85000,13.00000,194000
04/18/2008,0000,12.90000,13.10000,12.90000,13.10000,286000
04/21/2008,0000,13.30000,14.00000,13.30000,14.00000,815000
04/22/2008,0000,14.10000,14.10000,13.60000,13.85000,318000
04/23/2008,0000,13.85000,13.90000,13.65000,13.65000,205000
04/24/2008,0000,13.70000,13.90000,13.65000,13.85000,135000
04/25/2008,0000,13.90000,14.10000,13.85000,13.90000,208000
04/28/2008,0000,13.90000,14.10000,13.85000,14.05000,180000
04/29/2008,0000,14.05000,14.10000,14.00000,14.10000,165000
04/30/2008,0000,14.10000,14.10000,13.90000,14.00000,137000
05/02/2008,0000,14.15000,14.15000,13.80000,14.00000,77000
05/05/2008,0000,13.80000,14.00000,13.50000,13.60000,51000
05/06/2008,0000,13.60000,13.80000,13.40000,13.50000,198000
05/07/2008,0000,13.60000,13.80000,13.40000,13.55000,223000
05/08/2008,0000,13.55000,13.70000,13.50000,13.55000,122000
05/09/2008,0000,13.55000,13.90000,13.55000,13.80000,66000
05/12/2008,0000,13.80000,13.80000,13.35000,13.40000,118000
05/13/2008,0000,13.45000,13.50000,13.40000,13.45000,133000
05/14/2008,0000,13.45000,13.65000,13.40000,13.65000,297000
05/15/2008,0000,13.65000,13.70000,13.45000,13.45000,187000
05/16/2008,0000,13.50000,13.75000,13.50000,13.65000,116000
05/19/2008,0000,13.70000,13.70000,13.45000,13.50000,169000
05/20/2008,0000,13.45000,13.55000,12.60000,12.60000,212000
05/21/2008,0000,12.80000,13.30000,12.80000,13.05000,73000
05/22/2008,0000,13.05000,13.15000,12.95000,13.00000,60000
05/23/2008,0000,13.00000,13.10000,12.90000,13.00000,60000
05/26/2008,0000,12.90000,12.95000,12.60000,12.60000,85000
05/27/2008,0000,12.50000,12.75000,12.50000,12.60000,45000
05/28/2008,0000,12.70000,12.70000,12.40000,12.50000,109000
05/29/2008,0000,12.35000,12.55000,12.35000,12.50000,96000
05/30/2008,0000,12.50000,12.50000,12.10000,12.25000,174000
06/02/2008,0000,12.30000,12.50000,12.25000,12.50000,35000
06/03/2008,0000,12.45000,12.45000,12.30000,12.45000,34000
06/04/2008,0000,12.45000,12.45000,12.20000,12.35000,15000
06/05/2008,0000,12.80000,12.80000,12.50000,12.60000,56000
06/06/2008,0000,12.60000,12.80000,12.60000,12.65000,31000
06/10/2008,0000,12.60000,12.60000,12.30000,12.30000,30000
06/11/2008,0000,12.25000,12.35000,12.20000,12.20000,167000
06/12/2008,0000,12.00000,12.20000,11.60000,11.60000,79000
06/13/2008,0000,11.70000,11.70000,11.50000,11.70000,52000
06/16/2008,0000,12.05000,12.40000,12.05000,12.40000,5000
06/18/2008,0000,12.40000,12.40000,12.20000,12.20000,22000
06/19/2008,0000,12.45000,12.45000,11.80000,12.35000,7000
06/20/2008,0000,12.50000,12.70000,12.20000,12.20000,3000
06/23/2008,0000,12.00000,12.40000,11.60000,11.80000,86000
06/24/2008,0000,11.65000,11.80000,11.15000,11.20000,124000
06/25/2008,0000,11.30000,11.30000,11.05000,11.30000,50000
06/26/2008,0000,11.30000,11.30000,11.00000,11.20000,81000
06/27/2008,0000,10.90000,10.90000,10.45000,10.60000,125000
06/30/2008,0000,10.60000,10.90000,9.86000,10.35000,199000
07/01/2008,0000,9.95000,10.60000,9.63000,9.63000,890000
07/02/2008,0000,9.63000,9.63000,9.21000,9.37000,222000
07/03/2008,0000,9.25000,9.30000,8.94000,9.02000,178000
07/04/2008,0000,9.10000,9.18000,8.96000,8.97000,85000
07/07/2008,0000,9.00000,9.40000,8.82000,9.39000,95000
07/08/2008,0000,9.35000,9.51000,9.10000,9.28000,127000
07/09/2008,0000,9.00000,9.49000,9.00000,9.30000,103000
07/10/2008,0000,9.02000,9.27000,8.98000,8.98000,153000
07/11/2008,0000,8.84000,9.58000,8.84000,9.30000,146000
07/14/2008,0000,9.30000,9.49000,8.78000,8.78000,78000
07/15/2008,0000,8.98000,9.19000,8.70000,8.82000,334000
07/16/2008,0000,9.14000,9.36000,8.87000,9.06000,217000
07/17/2008,0000,9.69000,9.69000,9.21000,9.50000,205000
07/18/2008,0000,9.50000,9.60000,9.32000,9.49000,53000
07/21/2008,0000,9.30000,9.54000,9.01000,9.54000,87000
07/22/2008,0000,9.30000,9.70000,9.05000,9.70000,67000
07/23/2008,0000,9.50000,10.05000,9.50000,9.98000,81000
07/24/2008,0000,10.05000,10.05000,9.85000,9.95000,27000
07/25/2008,0000,10.45000,10.45000,9.45000,9.53000,15000
07/29/2008,0000,9.28000,9.45000,9.21000,9.45000,9000
07/30/2008,0000,9.44000,9.44000,9.44000,9.44000,3000
07/31/2008,0000,9.44000,9.89000,9.25000,9.44000,19000
08/01/2008,0000,9.24000,9.40000,9.06000,9.40000,17000
08/04/2008,0000,9.20000,9.20000,9.10000,9.10000,29000
08/05/2008,0000,9.01000,9.01000,8.86000,8.95000,244000
08/06/2008,0000,8.85000,8.99000,8.77000,8.83000,66000
08/07/2008,0000,8.83000,8.92000,8.78000,8.83000,65000
08/08/2008,0000,8.78000,8.98000,8.78000,8.83000,106000
08/11/2008,0000,8.83000,8.89000,8.78000,8.85000,11000
08/12/2008,0000,8.85000,8.87000,8.78000,8.80000,131000
08/13/2008,0000,8.85000,9.15000,8.78000,9.14000,36000
08/14/2008,0000,9.13000,9.14000,8.83000,8.90000,68000
08/15/2008,0000,9.06000,9.06000,8.85000,9.02000,48000
08/18/2008,0000,9.05000,9.15000,8.90000,9.09000,62000
08/19/2008,0000,8.90000,9.29000,8.90000,9.29000,20000
08/20/2008,0000,9.27000,9.49000,9.02000,9.02000,372000
08/21/2008,0000,9.23000,9.23000,8.94000,9.23000,43000
08/22/2008,0000,9.49000,9.49000,9.11000,9.28000,110000
08/25/2008,0000,9.40000,9.40000,9.04000,9.24000,34000
08/26/2008,0000,9.23000,9.23000,9.10000,9.18000,12000
08/27/2008,0000,9.20000,9.25000,9.00000,9.14000,71000
08/28/2008,0000,8.90000,9.18000,8.90000,9.18000,67000
08/29/2008,0000,9.16000,9.48000,9.01000,9.43000,75000
09/01/2008,0000,9.39000,9.39000,9.20000,9.30000,36000
09/02/2008,0000,9.30000,9.30000,9.00000,9.12000,61000
09/03/2008,0000,9.11000,9.14000,8.70000,8.70000,234000
09/04/2008,0000,8.80000,8.95000,8.30000,8.70000,292000
09/05/2008,0000,8.69000,8.69000,8.33000,8.33000,63000
09/08/2008,0000,8.33000,8.54000,8.33000,8.54000,46000
09/09/2008,0000,8.59000,8.69000,8.25000,8.26000,77000
09/10/2008,0000,7.80000,8.38000,7.79000,8.20000,87000
09/11/2008,0000,8.35000,8.35000,8.05000,8.05000,20000
09/12/2008,0000,8.00000,8.17000,7.91000,8.10000,59000
09/15/2008,0000,8.30000,8.65000,7.80000,8.09000,105000
09/16/2008,0000,8.09000,8.29000,7.53000,7.53000,78000
09/17/2008,0000,7.50000,7.65000,7.01000,7.05000,214000
09/18/2008,0000,7.00000,7.00000,6.56000,6.56000,132000
09/19/2008,0000,6.56000,7.00000,6.33000,6.69000,107000
09/22/2008,0000,6.70000,6.88000,6.42000,6.88000,76000
09/23/2008,0000,6.61000,7.04000,6.61000,6.98000,69000
09/24/2008,0000,6.90000,7.04000,6.86000,7.02000,52000
09/25/2008,0000,7.00000,7.09000,6.95000,7.04000,55000
09/26/2008,0000,7.00000,7.27000,6.75000,6.97000,66000
09/30/2008,0000,6.49000,6.65000,6.49000,6.49000,91000
10/01/2008,0000,6.40000,6.75000,6.10000,6.35000,124000
10/02/2008,0000,6.29000,6.45000,6.20000,6.29000,49000
10/03/2008,0000,6.29000,6.30000,6.11000,6.30000,117000
10/06/2008,0000,6.30000,6.50000,6.17000,6.38000,86000
10/07/2008,0000,6.35000,6.42000,6.20000,6.37000,85000
10/08/2008,0000,6.25000,6.34000,5.94000,6.15000,81000
10/09/2008,0000,5.96000,6.23000,5.95000,6.07000,125000
10/13/2008,0000,5.88000,6.12000,5.86000,5.86000,73000
10/14/2008,0000,5.80000,6.18000,5.80000,6.10000,110000
10/15/2008,0000,6.04000,6.11000,5.89000,6.00000,213000
10/16/2008,0000,5.79000,6.04000,5.79000,6.00000,146000
10/17/2008,0000,5.90000,6.01000,5.79000,5.85000,82000
10/20/2008,0000,5.74000,5.78000,5.65000,5.70000,193000
10/21/2008,0000,5.60000,5.97000,5.53000,5.97000,69000
10/22/2008,0000,5.77000,5.77000,5.77000,5.77000,4000
10/23/2008,0000,5.57000,5.70000,5.57000,5.57000,37000
10/24/2008,0000,5.49000,5.57000,5.38000,5.38000,40000
10/27/2008,0000,5.22000,5.34000,5.01000,5.24000,112000
10/28/2008,0000,4.88000,5.19000,4.88000,5.13000,124000
10/29/2008,0000,4.90000,5.20000,4.90000,5.00000,101000
10/30/2008,0000,4.80000,5.15000,4.70000,5.00000,189000
10/31/2008,0000,4.80000,5.07000,4.80000,5.04000,70000
11/03/2008,0000,4.85000,5.11000,4.85000,4.95000,56000
11/04/2008,0000,4.87000,5.01000,4.80000,4.90000,53000
11/05/2008,0000,4.83000,5.15000,4.83000,5.13000,182000
11/06/2008,0000,4.99000,5.00000,4.85000,5.00000,43000
11/07/2008,0000,5.00000,5.13000,5.00000,5.10000,173000
11/10/2008,0000,5.10000,5.10000,4.95000,5.04000,70000
11/11/2008,0000,4.99000,5.07000,4.89000,5.00000,35000
11/12/2008,0000,4.95000,4.99000,4.80000,4.95000,54000
11/13/2008,0000,4.93000,4.97000,4.74000,4.74000,27000
11/14/2008,0000,4.90000,5.02000,4.78000,4.78000,49000
11/17/2008,0000,4.89000,4.89000,4.58000,4.76000,54000
11/18/2008,0000,4.56000,4.75000,4.43000,4.43000,69000
11/19/2008,0000,4.43000,4.65000,4.43000,4.52000,79000
11/20/2008,0000,4.50000,4.50000,4.21000,4.24000,166000
11/21/2008,0000,4.38000,4.38000,4.00000,4.28000,110000
11/24/2008,0000,4.20000,4.20000,4.00000,4.07000,58000
11/25/2008,0000,4.24000,4.24000,4.07000,4.10000,87000
11/26/2008,0000,4.10000,4.17000,4.10000,4.11000,58000
11/27/2008,0000,4.16000,4.34000,4.13000,4.34000,174000
11/28/2008,0000,4.31000,4.39000,4.22000,4.39000,41000
12/01/2008,0000,4.26000,4.45000,4.21000,4.45000,101000
12/02/2008,0000,4.21000,4.31000,4.17000,4.22000,108000
12/03/2008,0000,4.25000,4.33000,4.25000,4.30000,128000
12/04/2008,0000,4.30000,4.35000,4.21000,4.33000,58000
12/05/2008,0000,4.29000,4.30000,4.25000,4.30000,36000
12/08/2008,0000,4.34000,4.46000,4.30000,4.35000,98000
12/09/2008,0000,4.39000,4.40000,4.33000,4.35000,31000
12/10/2008,0000,4.30000,4.33000,4.13000,4.20000,161000
12/11/2008,0000,4.30000,4.37000,4.22000,4.22000,114000
12/12/2008,0000,4.21000,4.21000,4.08000,4.08000,28000
12/15/2008,0000,4.09000,4.12000,4.04000,4.12000,57000
12/16/2008,0000,4.06000,4.06000,3.96000,4.03000,74000
12/17/2008,0000,4.15000,4.15000,3.95000,3.96000,80000
12/18/2008,0000,3.99000,4.00000,3.87000,3.99000,89000
12/19/2008,0000,3.99000,3.99000,3.81000,3.93000,77000
12/22/2008,0000,3.93000,3.98000,3.82000,3.82000,49000
12/23/2008,0000,3.99000,3.99000,3.75000,3.80000,104000
12/24/2008,0000,3.80000,3.94000,3.76000,3.94000,54000
12/25/2008,0000,4.00000,4.00000,3.87000,3.87000,94000
12/26/2008,0000,3.87000,3.89000,3.83000,3.89000,28000
12/29/2008,0000,3.81000,3.86000,3.76000,3.76000,39000
12/30/2008,0000,3.80000,3.90000,3.76000,3.81000,53000
12/31/2008,0000,3.90000,3.90000,3.81000,3.85000,93000
01/05/2009,0000,3.99000,3.99000,3.85000,3.85000,79000
01/06/2009,0000,3.81000,3.97000,3.80000,3.96000,64000
01/07/2009,0000,3.90000,3.95000,3.89000,3.95000,38000
01/08/2009,0000,3.81000,3.82000,3.80000,3.80000,24000
01/09/2009,0000,3.80000,3.82000,3.77000,3.82000,72000
01/12/2009,0000,3.70000,3.86000,3.68000,3.69000,86000
01/13/2009,0000,3.71000,3.75000,3.68000,3.75000,47000
01/14/2009,0000,3.75000,3.79000,3.67000,3.67000,69000
01/15/2009,0000,3.67000,3.92000,3.65000,3.84000,58000
01/16/2009,0000,3.84000,3.84000,3.66000,3.66000,55000
01/19/2009,0000,3.61000,3.61000,3.52000,3.52000,46000
01/20/2009,0000,3.64000,3.64000,3.44000,3.58000,56000
01/21/2009,0000,3.45000,3.50000,3.41000,3.50000,62000
02/02/2009,0000,3.51000,3.68000,3.46000,3.60000,57000
02/03/2009,0000,3.60000,3.65000,3.60000,3.65000,30000
02/04/2009,0000,3.65000,3.76000,3.51000,3.76000,46000
02/05/2009,0000,3.61000,3.69000,3.53000,3.65000,37000
02/06/2009,0000,3.60000,3.72000,3.60000,3.72000,44000
02/09/2009,0000,3.61000,3.78000,3.61000,3.72000,23000
02/10/2009,0000,3.70000,3.72000,3.68000,3.72000,27000
02/11/2009,0000,3.57000,3.57000,3.52000,3.53000,54000
02/12/2009,0000,3.53000,3.67000,3.46000,3.52000,29000
02/13/2009,0000,3.52000,3.62000,3.52000,3.62000,36000
02/16/2009,0000,3.61000,3.61000,3.50000,3.58000,17000
02/17/2009,0000,3.51000,3.52000,3.46000,3.52000,23000
02/18/2009,0000,3.52000,3.54000,3.48000,3.54000,26000
02/19/2009,0000,3.54000,3.54000,3.44000,3.44000,35000
02/20/2009,0000,3.44000,3.48000,3.37000,3.37000,41000
02/23/2009,0000,3.41000,3.44000,3.33000,3.43000,46000
02/24/2009,0000,3.43000,3.43000,3.40000,3.43000,33000
02/25/2009,0000,3.43000,3.54000,3.40000,3.44000,81000
02/26/2009,0000,3.44000,3.50000,3.37000,3.40000,34000
02/27/2009,0000,3.40000,3.56000,3.40000,3.56000,35000
03/02/2009,0000,3.55000,3.55000,3.45000,3.50000,30000
03/03/2009,0000,3.37000,3.60000,3.37000,3.46000,63000
03/04/2009,0000,3.46000,3.63000,3.46000,3.60000,57000
03/05/2009,0000,3.60000,3.85000,3.60000,3.85000,235000
03/06/2009,0000,3.85000,3.90000,3.80000,3.88000,193000
03/09/2009,0000,3.83000,3.83000,3.76000,3.77000,10000
03/10/2009,0000,3.86000,3.98000,3.77000,3.98000,144000
03/11/2009,0000,4.02000,4.08000,3.98000,3.98000,87000
03/12/2009,0000,3.92000,4.25000,3.92000,4.25000,288000
03/13/2009,0000,4.34000,4.52000,4.01000,4.23000,403000
03/16/2009,0000,4.25000,4.29000,4.13000,4.14000,98000
03/17/2009,0000,4.14000,4.19000,4.01000,4.15000,169000
03/18/2009,0000,4.15000,4.22000,4.15000,4.20000,77000
03/19/2009,0000,4.15000,4.49000,4.15000,4.32000,152000
03/20/2009,0000,4.32000,4.48000,4.30000,4.30000,107000
03/23/2009,0000,4.30000,4.60000,4.23000,4.60000,356000
03/24/2009,0000,4.69000,4.92000,4.35000,4.90000,415000
03/25/2009,0000,4.92000,4.92000,4.56000,4.56000,606000
03/26/2009,0000,4.56000,4.58000,4.41000,4.48000,192000
03/27/2009,0000,4.42000,4.65000,4.42000,4.65000,157000
03/30/2009,0000,4.65000,4.65000,4.46000,4.47000,74000
03/31/2009,0000,4.39000,4.44000,4.32000,4.32000,188000
04/01/2009,0000,4.32000,4.54000,4.32000,4.54000,141000
04/02/2009,0000,4.54000,4.65000,4.54000,4.59000,120000
04/03/2009,0000,4.60000,4.84000,4.56000,4.84000,296000
04/06/2009,0000,4.84000,4.90000,4.75000,4.81000,100000
04/07/2009,0000,4.71000,4.81000,4.71000,4.75000,34000
04/08/2009,0000,4.75000,4.96000,4.75000,4.90000,199000
04/09/2009,0000,4.98000,4.99000,4.90000,4.95000,241000
04/10/2009,0000,4.98000,5.03000,4.97000,4.98000,206000
04/13/2009,0000,4.98000,5.19000,4.97000,5.15000,211000
04/14/2009,0000,5.15000,5.15000,4.89000,5.03000,161000
04/15/2009,0000,5.03000,5.06000,4.93000,4.99000,304000
04/16/2009,0000,4.99000,5.33000,4.96000,5.33000,463000
04/17/2009,0000,5.48000,5.70000,5.01000,5.02000,1079000
04/20/2009,0000,5.20000,5.24000,4.86000,5.17000,400000
04/21/2009,0000,4.96000,5.34000,4.87000,5.30000,287000
04/22/2009,0000,5.40000,5.65000,5.10000,5.38000,558000
04/23/2009,0000,5.30000,5.48000,5.25000,5.48000,134000
04/24/2009,0000,5.48000,5.55000,5.31000,5.55000,177000
04/27/2009,0000,5.50000,5.50000,5.17000,5.17000,270000
04/28/2009,0000,5.10000,5.17000,4.81000,4.98000,504000
04/29/2009,0000,4.90000,4.95000,4.73000,4.89000,165000
04/30/2009,0000,4.80000,5.15000,4.80000,5.14000,169000
05/04/2009,0000,5.10000,5.33000,5.09000,5.09000,426000
05/05/2009,0000,5.09000,5.15000,4.95000,4.95000,449000
05/06/2009,0000,4.95000,5.13000,4.90000,5.11000,237000
05/07/2009,0000,5.10000,5.24000,5.05000,5.05000,176000
05/08/2009,0000,5.00000,5.13000,5.00000,5.01000,137000
05/11/2009,0000,5.20000,5.20000,5.02000,5.17000,183000
05/12/2009,0000,5.15000,5.15000,5.03000,5.12000,98000
05/13/2009,0000,5.10000,5.21000,5.00000,5.16000,103000
05/14/2009,0000,5.15000,5.15000,5.05000,5.05000,140000
05/15/2009,0000,5.01000,5.09000,5.01000,5.05000,152000
05/18/2009,0000,5.01000,5.10000,5.01000,5.10000,64000
05/19/2009,0000,5.05000,5.20000,5.05000,5.10000,125000
05/20/2009,0000,5.10000,5.14000,5.03000,5.14000,80000
05/21/2009,0000,5.10000,5.13000,5.00000,5.10000,79000
05/22/2009,0000,5.02000,5.15000,5.02000,5.15000,116000
05/25/2009,0000,5.15000,5.20000,5.14000,5.18000,131000
05/26/2009,0000,5.18000,5.21000,5.11000,5.11000,107000
05/27/2009,0000,5.11000,5.18000,5.11000,5.12000,58000
06/01/2009,0000,5.12000,5.19000,5.12000,5.18000,86000
06/02/2009,0000,5.01000,5.22000,5.01000,5.18000,119000
06/03/2009,0000,5.18000,5.22000,5.16000,5.22000,69000
06/04/2009,0000,5.16000,5.27000,5.16000,5.27000,38000
06/05/2009,0000,5.32000,5.63000,5.32000,5.63000,841000
06/08/2009,0000,5.83000,5.83000,5.40000,5.40000,463000
06/09/2009,0000,5.31000,5.36000,5.16000,5.16000,148000
06/10/2009,0000,5.11000,5.36000,5.11000,5.21000,161000
06/11/2009,0000,5.21000,5.29000,5.18000,5.27000,167000
06/12/2009,0000,5.25000,5.28000,5.25000,5.26000,32000
06/15/2009,0000,5.26000,5.26000,4.99000,4.99000,225000
06/16/2009,0000,4.86000,4.90000,4.76000,4.79000,129000
06/17/2009,0000,4.79000,4.97000,4.79000,4.97000,138000
06/18/2009,0000,4.97000,5.00000,4.83000,4.83000,135000
06/19/2009,0000,4.83000,4.85000,4.76000,4.76000,75000
06/22/2009,0000,4.76000,4.89000,4.76000,4.89000,39000
06/23/2009,0000,4.89000,4.89000,4.80000,4.80000,14000
06/24/2009,0000,4.80000,4.95000,4.80000,4.95000,62000
06/25/2009,0000,4.95000,5.01000,4.78000,4.78000,73000
06/26/2009,0000,4.78000,4.99000,4.78000,4.88000,46000
06/29/2009,0000,4.90000,4.96000,4.83000,4.96000,20000
06/30/2009,0000,4.96000,5.00000,4.84000,5.00000,87000
07/01/2009,0000,4.90000,5.05000,4.89000,5.00000,49000
07/02/2009,0000,5.00000,5.05000,4.96000,5.05000,26000
07/03/2009,0000,5.00000,5.05000,5.00000,5.01000,44000
07/06/2009,0000,5.14000,5.36000,5.14000,5.36000,255000
07/07/2009,0000,5.73000,5.73000,5.70000,5.73000,946000
07/08/2009,0000,6.02000,6.13000,5.90000,6.13000,1280000
07/09/2009,0000,6.55000,6.55000,6.21000,6.45000,2521000
07/10/2009,0000,6.60000,6.90000,6.45000,6.90000,2948000
07/13/2009,0000,7.00000,7.17000,6.80000,6.80000,2180000
07/14/2009,0000,6.80000,7.27000,6.62000,7.27000,2180000
07/15/2009,0000,7.41000,7.42000,7.02000,7.13000,1806000
07/16/2009,0000,7.29000,7.62000,7.15000,7.62000,1450000
07/17/2009,0000,7.80000,8.15000,7.80000,8.15000,2101000
07/20/2009,0000,8.43000,8.72000,8.43000,8.72000,2470000
07/21/2009,0000,9.33000,9.33000,9.33000,9.33000,2164000
07/22/2009,0000,9.88000,9.88000,9.00000,9.45000,5391000
07/23/2009,0000,9.45000,9.45000,9.10000,9.12000,1737000
07/24/2009,0000,9.12000,9.29000,8.70000,8.70000,1896000
07/27/2009,0000,8.70000,8.70000,8.10000,8.10000,1874000
07/28/2009,0000,8.10000,8.54000,7.62000,8.30000,2142000
07/29/2009,0000,8.30000,8.34000,7.85000,7.90000,990000
07/30/2009,0000,7.61000,8.15000,7.61000,7.95000,716000
07/31/2009,0000,8.10000,8.15000,7.95000,7.97000,708000
08/03/2009,0000,8.10000,8.10000,7.76000,7.90000,546000
08/04/2009,0000,7.93000,8.05000,7.46000,7.50000,616000
08/05/2009,0000,7.50000,7.74000,6.99000,6.99000,1053000
08/06/2009,0000,6.79000,6.97000,6.60000,6.65000,787000
08/10/2009,0000,6.51000,7.11000,6.51000,7.11000,825000
08/11/2009,0000,7.19000,7.55000,7.12000,7.14000,839000
08/12/2009,0000,7.12000,7.14000,7.00000,7.02000,232000
08/13/2009,0000,7.02000,7.16000,7.01000,7.01000,294000
08/14/2009,0000,7.02000,7.50000,7.02000,7.38000,615000
08/17/2009,0000,7.35000,7.54000,7.20000,7.50000,363000
08/18/2009,0000,7.50000,7.54000,7.01000,7.06000,328000
08/19/2009,0000,7.44000,7.44000,6.91000,7.06000,361000
08/20/2009,0000,7.10000,7.10000,6.81000,7.00000,357000
08/21/2009,0000,6.99000,7.10000,6.91000,6.91000,206000
08/24/2009,0000,7.00000,7.12000,7.00000,7.12000,188000
08/25/2009,0000,6.98000,7.10000,6.92000,6.99000,129000
08/26/2009,0000,7.00000,7.00000,6.55000,6.71000,222000
08/27/2009,0000,6.69000,6.84000,6.69000,6.75000,148000
08/28/2009,0000,6.76000,6.85000,6.76000,6.85000,117000
08/31/2009,0000,6.66000,6.85000,6.61000,6.69000,56000
09/01/2009,0000,6.69000,6.78000,6.51000,6.71000,279000
09/02/2009,0000,6.78000,6.79000,6.70000,6.78000,99000
09/03/2009,0000,6.78000,7.25000,6.76000,7.25000,404000
09/04/2009,0000,7.50000,7.75000,7.45000,7.75000,950000
09/07/2009,0000,7.78000,7.82000,7.25000,7.33000,415000
09/08/2009,0000,7.30000,7.43000,7.25000,7.39000,197000
09/09/2009,0000,7.39000,7.39000,7.27000,7.30000,183000
09/10/2009,0000,7.16000,7.30000,7.16000,7.30000,253000
09/11/2009,0000,7.21000,7.29000,7.16000,7.17000,111000
09/14/2009,0000,7.20000,7.20000,7.11000,7.11000,74000
09/15/2009,0000,7.11000,7.49000,7.11000,7.30000,156000
09/16/2009,0000,7.40000,7.40000,7.24000,7.25000,76000
09/17/2009,0000,7.25000,7.49000,7.25000,7.35000,365000
09/18/2009,0000,7.20000,7.35000,7.20000,7.33000,159000
09/21/2009,0000,7.40000,7.84000,7.40000,7.84000,712000
09/22/2009,0000,7.96000,8.30000,7.80000,8.05000,1083000
09/23/2009,0000,8.03000,8.20000,7.61000,7.63000,419000
09/24/2009,0000,7.46000,7.67000,7.46000,7.67000,200000
09/25/2009,0000,7.67000,7.85000,7.61000,7.78000,147000
09/28/2009,0000,7.65000,7.75000,7.60000,7.60000,126000
09/29/2009,0000,7.60000,7.70000,7.60000,7.63000,149000
09/30/2009,0000,7.65000,7.75000,7.55000,7.73000,86000
10/01/2009,0000,7.75000,7.75000,7.46000,7.46000,120000
10/02/2009,0000,7.46000,7.63000,7.26000,7.50000,100000
10/05/2009,0000,7.50000,7.63000,7.50000,7.50000,118000
10/06/2009,0000,7.60000,7.99000,7.55000,7.75000,274000
10/07/2009,0000,7.75000,8.00000,7.75000,7.85000,263000
10/08/2009,0000,7.90000,7.95000,7.78000,7.80000,106000
10/09/2009,0000,7.90000,7.95000,7.75000,7.77000,146000
10/12/2009,0000,7.77000,7.90000,7.75000,7.75000,133000
10/13/2009,0000,7.75000,7.75000,7.57000,7.60000,204000
10/14/2009,0000,7.70000,7.75000,7.65000,7.70000,179000
10/15/2009,0000,7.75000,7.90000,7.65000,7.65000,299000
10/16/2009,0000,7.66000,7.80000,7.65000,7.66000,83000
10/19/2009,0000,7.70000,7.70000,7.60000,7.60000,273000
10/20/2009,0000,7.60000,7.70000,7.50000,7.50000,363000
10/21/2009,0000,7.60000,7.60000,7.48000,7.55000,115000
10/22/2009,0000,7.60000,7.74000,7.55000,7.69000,159000
10/23/2009,0000,7.73000,7.78000,7.65000,7.70000,249000
10/26/2009,0000,7.70000,7.80000,7.65000,7.74000,218000
10/27/2009,0000,7.65000,7.74000,7.65000,7.65000,48000
10/28/2009,0000,7.70000,7.70000,7.51000,7.54000,169000
10/29/2009,0000,7.41000,7.42000,7.15000,7.39000,87000
10/30/2009,0000,7.49000,7.74000,7.40000,7.60000,341000
11/02/2009,0000,7.70000,7.70000,7.68000,7.68000,48000
11/03/2009,0000,7.68000,7.68000,7.46000,7.67000,28000
11/04/2009,0000,7.55000,7.65000,7.50000,7.50000,19000
11/05/2009,0000,7.50000,7.68000,7.46000,7.59000,120000
11/06/2009,0000,7.55000,7.65000,7.53000,7.65000,23000
11/09/2009,0000,7.65000,7.69000,7.46000,7.63000,35000
11/10/2009,0000,7.68000,7.68000,7.50000,7.55000,79000
11/11/2009,0000,7.65000,7.65000,7.57000,7.57000,37000
11/12/2009,0000,7.65000,7.74000,7.60000,7.64000,123000
11/13/2009,0000,7.69000,8.17000,7.69000,7.91000,492000
11/16/2009,0000,7.92000,8.26000,7.92000,8.07000,489000
11/17/2009,0000,8.07000,8.07000,7.80000,7.84000,283000
11/18/2009,0000,7.85000,7.92000,7.85000,7.85000,187000
11/19/2009,0000,7.81000,7.94000,7.81000,7.82000,78000
11/20/2009,0000,7.83000,8.10000,7.83000,7.93000,130000
11/23/2009,0000,7.93000,8.07000,7.93000,8.00000,105000
11/24/2009,0000,8.00000,8.00000,7.62000,7.62000,158000
11/25/2009,0000,7.73000,7.80000,7.68000,7.78000,158000
11/26/2009,0000,7.78000,8.00000,7.78000,7.85000,137000
11/27/2009,0000,7.84000,7.84000,7.70000,7.79000,164000
11/30/2009,0000,7.73000,7.93000,7.73000,7.90000,65000
12/01/2009,0000,7.78000,7.98000,7.76000,7.80000,188000
12/02/2009,0000,7.85000,7.98000,7.80000,7.84000,205000
12/03/2009,0000,7.84000,7.88000,7.80000,7.88000,99000
12/04/2009,0000,7.74000,7.88000,7.71000,7.71000,74000
12/07/2009,0000,7.71000,7.78000,7.67000,7.68000,126000
12/08/2009,0000,7.80000,7.88000,7.77000,7.80000,259000
12/09/2009,0000,7.73000,7.80000,7.72000,7.74000,119000
12/11/2009,0000,7.73000,7.81000,7.70000,7.80000,158000
12/14/2009,0000,7.80000,8.34000,7.80000,8.34000,841000
12/15/2009,0000,8.50000,8.77000,8.20000,8.34000,1111000
12/16/2009,0000,8.34000,8.40000,8.19000,8.29000,231000
12/17/2009,0000,8.34000,8.43000,8.09000,8.09000,218000
12/18/2009,0000,8.11000,8.22000,8.05000,8.12000,182000
12/21/2009,0000,8.12000,8.15000,8.03000,8.08000,152000
12/22/2009,0000,8.11000,8.18000,8.09000,8.10000,233000
12/23/2009,0000,8.15000,8.15000,8.06000,8.09000,137000
12/25/2009,0000,8.18000,8.18000,8.04000,8.10000,160000
04/02/2007,0000,15.30000,15.30000,15.20000,15.30000,167000
04/03/2007,0000,15.20000,15.70000,15.20000,15.50000,300000
04/04/2007,0000,15.50000,16.20000,15.50000,16.00000,1344000
04/09/2007,0000,16.15000,16.30000,15.95000,16.05000,778000
04/10/2007,0000,16.00000,16.20000,15.90000,16.10000,430000
04/11/2007,0000,16.10000,16.10000,15.75000,15.80000,272000
04/12/2007,0000,15.80000,16.10000,15.80000,16.10000,222000
04/13/2007,0000,16.10000,16.15000,15.95000,16.05000,442000
04/16/2007,0000,16.00000,16.00000,15.65000,15.75000,339000
04/17/2007,0000,15.80000,15.80000,15.60000,15.60000,151000
04/18/2007,0000,15.60000,15.60000,15.40000,15.50000,159000
04/19/2007,0000,15.50000,15.50000,15.30000,15.45000,149000
04/20/2007,0000,15.35000,15.35000,15.25000,15.35000,64000
04/23/2007,0000,15.50000,15.60000,15.40000,15.45000,79000
04/24/2007,0000,15.60000,15.60000,15.35000,15.35000,74000
04/26/2007,0000,15.50000,15.50000,15.35000,15.45000,67000
04/27/2007,0000,15.45000,15.45000,15.30000,15.45000,80000
04/30/2007,0000,15.45000,15.45000,15.15000,15.15000,77000
05/02/2007,0000,15.30000,15.60000,15.20000,15.25000,155000
05/03/2007,0000,15.30000,15.60000,15.25000,15.45000,31000
05/04/2007,0000,15.00000,15.60000,15.00000,15.45000,43000
05/07/2007,0000,15.30000,15.60000,15.30000,15.55000,682000
05/08/2007,0000,15.55000,15.60000,15.40000,15.50000,58000
05/09/2007,0000,15.40000,15.60000,15.35000,15.45000,105000
05/10/2007,0000,15.45000,15.60000,15.35000,15.40000,54000
05/11/2007,0000,15.35000,15.50000,15.25000,15.35000,73000
05/14/2007,0000,15.50000,15.50000,15.10000,15.30000,83000
05/15/2007,0000,15.50000,15.50000,15.25000,15.40000,108000
05/16/2007,0000,15.40000,15.40000,15.15000,15.40000,100000
05/17/2007,0000,15.40000,15.40000,15.15000,15.30000,62000
05/18/2007,0000,15.20000,15.35000,15.20000,15.25000,33000
05/21/2007,0000,15.30000,15.30000,15.15000,15.15000,78000
05/22/2007,0000,15.15000,15.20000,15.05000,15.10000,107000
05/23/2007,0000,15.10000,15.30000,15.05000,15.05000,204000
05/24/2007,0000,15.30000,15.30000,15.05000,15.25000,99000
05/25/2007,0000,15.25000,15.30000,15.20000,15.30000,122000
05/28/2007,0000,15.30000,15.35000,15.15000,15.25000,65000
05/29/2007,0000,15.25000,15.35000,15.00000,15.20000,130000
05/30/2007,0000,15.20000,15.25000,15.15000,15.25000,91000
05/31/2007,0000,15.20000,15.35000,15.15000,15.25000,170000
06/04/2007,0000,16.00000,16.30000,16.00000,16.10000,670000
06/05/2007,0000,16.10000,16.10000,15.80000,16.00000,238000
06/06/2007,0000,16.00000,16.00000,15.55000,15.55000,183000
06/07/2007,0000,15.60000,16.05000,15.60000,15.80000,126000
06/08/2007,0000,15.95000,16.00000,15.60000,15.80000,265000
06/11/2007,0000,15.80000,16.00000,15.10000,15.95000,323000
06/12/2007,0000,16.00000,16.05000,15.85000,15.85000,331000
06/13/2007,0000,15.85000,15.90000,15.60000,15.70000,300000
06/14/2007,0000,15.70000,15.80000,15.55000,15.55000,523000
06/15/2007,0000,15.70000,15.70000,15.55000,15.70000,163000
06/20/2007,0000,15.90000,15.90000,15.70000,15.70000,180000
06/21/2007,0000,15.70000,15.80000,15.65000,15.65000,278000
06/22/2007,0000,15.65000,15.80000,15.60000,15.65000,318000
06/25/2007,0000,15.65000,15.75000,15.65000,15.75000,211000
06/26/2007,0000,15.75000,15.75000,15.65000,15.75000,231000
06/27/2007,0000,15.75000,15.80000,15.65000,15.75000,297000
06/28/2007,0000,15.75000,15.80000,15.40000,15.50000,328000
06/29/2007,0000,15.40000,15.70000,15.20000,15.70000,387000
07/02/2007,0000,15.70000,15.75000,15.50000,15.70000,401000
07/03/2007,0000,15.75000,15.75000,15.60000,15.70000,304000
07/04/2007,0000,15.80000,16.05000,15.75000,15.80000,789000
07/05/2007,0000,15.90000,16.90000,15.85000,16.90000,2050000
07/06/2007,0000,17.90000,18.05000,17.50000,18.05000,3724000
07/09/2007,0000,18.60000,18.75000,17.60000,17.90000,1342000
07/10/2007,0000,18.00000,18.20000,17.30000,17.50000,758000
07/11/2007,0000,17.80000,18.20000,17.70000,17.85000,890000
07/12/2007,0000,18.25000,18.30000,17.80000,17.85000,506000
07/13/2007,0000,18.10000,18.20000,17.60000,17.80000,512000
07/17/2007,0000,17.70000,17.70000,17.30000,17.40000,624000
07/18/2007,0000,17.50000,17.60000,17.40000,17.40000,509000
07/19/2007,0000,17.50000,17.65000,17.20000,17.20000,458000
07/20/2007,0000,17.30000,17.50000,17.00000,17.10000,333000
07/23/2007,0000,17.20000,17.30000,17.00000,17.00000,634000
07/24/2007,0000,17.00000,17.65000,16.80000,17.25000,704000
07/25/2007,0000,17.50000,17.75000,17.25000,17.50000,689000
07/26/2007,0000,17.80000,17.80000,17.00000,17.00000,782000
07/27/2007,0000,15.85000,16.80000,15.85000,16.30000,322000
07/31/2007,0000,16.30000,16.30000,16.10000,16.10000,488000
08/01/2007,0000,16.00000,16.35000,15.90000,16.10000,399000
08/02/2007,0000,16.30000,16.70000,15.80000,16.20000,530000
08/03/2007,0000,16.10000,17.30000,16.10000,17.30000,1422000
08/06/2007,0000,17.20000,17.55000,16.90000,16.90000,1155000
08/07/2007,0000,17.30000,17.30000,16.65000,16.80000,264000
08/08/2007,0000,16.80000,17.10000,16.60000,16.60000,295000
08/09/2007,0000,16.60000,16.70000,16.35000,16.45000,288000
08/10/2007,0000,16.15000,16.45000,16.00000,16.20000,438000
08/14/2007,0000,16.30000,16.30000,16.05000,16.05000,177000
08/15/2007,0000,16.00000,16.00000,14.95000,15.40000,798000
08/16/2007,0000,15.25000,15.30000,14.50000,14.55000,464000
08/17/2007,0000,14.40000,14.80000,13.55000,13.85000,886000
08/20/2007,0000,14.05000,14.50000,14.05000,14.30000,247000
08/21/2007,0000,14.60000,14.60000,13.80000,13.90000,82000
08/22/2007,0000,14.20000,14.20000,13.75000,13.85000,139000
08/23/2007,0000,13.95000,14.25000,13.90000,13.90000,130000
08/24/2007,0000,14.00000,14.00000,13.80000,14.00000,75000
08/27/2007,0000,14.30000,14.30000,13.95000,13.95000,77000
08/28/2007,0000,13.95000,14.05000,13.90000,13.95000,32000
08/29/2007,0000,13.70000,13.95000,13.65000,13.90000,226000
08/30/2007,0000,13.80000,14.10000,13.80000,13.90000,123000
08/31/2007,0000,13.90000,14.20000,13.80000,14.15000,134000
09/03/2007,0000,14.20000,14.45000,14.20000,14.30000,113000
09/04/2007,0000,14.35000,14.75000,14.00000,14.40000,260000
09/05/2007,0000,14.50000,15.00000,14.20000,14.50000,75000
09/06/2007,0000,14.55000,14.60000,14.25000,14.25000,53000
09/07/2007,0000,14.30000,14.50000,14.25000,14.30000,64000
09/10/2007,0000,14.30000,14.60000,14.20000,14.60000,135000
09/11/2007,0000,14.50000,14.50000,14.20000,14.50000,38000
09/12/2007,0000,14.25000,14.45000,14.00000,14.45000,83000
09/13/2007,0000,14.45000,14.45000,14.05000,14.10000,59000
09/14/2007,0000,14.20000,14.20000,13.95000,14.00000,256000
09/17/2007,0000,14.20000,14.20000,13.90000,13.90000,401000
09/19/2007,0000,14.20000,14.25000,13.75000,13.90000,77000
09/20/2007,0000,13.70000,13.90000,13.55000,13.70000,73000
09/21/2007,0000,13.90000,13.90000,13.70000,13.70000,54000
09/26/2007,0000,13.70000,13.90000,13.60000,13.85000,291000
09/27/2007,0000,13.90000,14.10000,13.90000,13.95000,117000
09/28/2007,0000,14.10000,14.30000,13.85000,14.25000,484000
10/01/2007,0000,14.25000,14.25000,13.90000,13.95000,359000
10/02/2007,0000,14.00000,14.05000,13.75000,13.75000,388000
10/03/2007,0000,13.70000,13.85000,13.70000,13.80000,244000
10/04/2007,0000,13.80000,13.80000,13.60000,13.75000,148000
10/05/2007,0000,13.75000,13.75000,13.30000,13.65000,182000
10/08/2007,0000,13.60000,13.60000,13.40000,13.40000,138000
10/09/2007,0000,13.40000,13.40000,13.10000,13.25000,157000
10/11/2007,0000,13.20000,13.35000,13.00000,13.00000,160000
10/12/2007,0000,12.90000,13.20000,12.60000,12.70000,295000
10/15/2007,0000,12.80000,12.80000,12.60000,12.60000,73000
10/16/2007,0000,12.60000,12.65000,12.40000,12.45000,171000
10/17/2007,0000,12.40000,12.40000,11.95000,12.25000,556000
10/18/2007,0000,12.30000,12.35000,12.10000,12.35000,112000
10/19/2007,0000,12.35000,12.35000,12.05000,12.20000,164000
10/22/2007,0000,11.90000,12.20000,11.65000,11.95000,100000
10/23/2007,0000,12.00000,12.20000,12.00000,12.20000,88000
10/24/2007,0000,12.10000,12.10000,11.60000,11.85000,446000
10/25/2007,0000,11.95000,12.15000,11.55000,12.05000,342000
10/26/2007,0000,12.50000,12.50000,12.05000,12.20000,785000
10/29/2007,0000,12.40000,12.40000,12.05000,12.15000,633000
10/30/2007,0000,12.20000,12.40000,12.15000,12.40000,752000
10/31/2007,0000,12.50000,12.80000,12.45000,12.60000,395000
11/01/2007,0000,12.50000,12.55000,12.25000,12.40000,257000
11/02/2007,0000,12.40000,13.00000,12.30000,12.65000,440000
11/05/2007,0000,12.70000,13.15000,12.65000,13.15000,411000
11/06/2007,0000,13.40000,13.65000,13.20000,13.40000,513000
11/07/2007,0000,13.50000,13.60000,13.30000,13.40000,163000
11/08/2007,0000,13.40000,13.40000,12.60000,13.00000,489000
11/09/2007,0000,13.00000,13.00000,12.60000,12.90000,149000
11/12/2007,0000,12.05000,12.80000,12.00000,12.40000,385000
11/13/2007,0000,12.40000,12.40000,12.10000,12.15000,136000
11/14/2007,0000,12.25000,12.40000,12.20000,12.30000,111000
11/15/2007,0000,12.25000,12.40000,12.25000,12.25000,118000
11/16/2007,0000,12.00000,12.45000,12.00000,12.15000,66000
11/19/2007,0000,12.30000,12.30000,12.10000,12.10000,116000
11/20/2007,0000,12.00000,12.10000,11.95000,12.05000,99000
11/21/2007,0000,12.00000,12.20000,11.95000,12.00000,115000
11/22/2007,0000,12.10000,12.10000,11.75000,11.80000,87000
11/23/2007,0000,11.80000,12.00000,11.80000,11.95000,40000
11/26/2007,0000,12.00000,12.00000,11.40000,11.70000,157000
11/27/2007,0000,11.05000,11.40000,11.00000,11.10000,393000
11/28/2007,0000,11.20000,11.20000,10.75000,11.00000,235000
11/29/2007,0000,11.20000,11.20000,11.00000,11.10000,46000
11/30/2007,0000,11.20000,11.40000,11.00000,11.40000,84000
12/03/2007,0000,11.40000,11.70000,11.20000,11.70000,112000
12/04/2007,0000,11.70000,12.00000,11.70000,12.00000,85000
12/05/2007,0000,12.00000,12.05000,11.70000,12.00000,91000
12/06/2007,0000,11.90000,12.10000,11.70000,12.05000,154000
12/07/2007,0000,12.05000,12.10000,11.85000,12.10000,109000
12/10/2007,0000,12.10000,12.20000,11.80000,11.85000,67000
12/11/2007,0000,12.00000,12.10000,11.85000,12.00000,35000
12/12/2007,0000,11.80000,12.05000,11.70000,12.00000,76000
12/13/2007,0000,11.95000,12.15000,11.85000,11.90000,84000
12/14/2007,0000,11.95000,12.05000,11.60000,11.90000,138000
12/17/2007,0000,11.90000,12.60000,11.70000,12.20000,326000
12/18/2007,0000,11.75000,12.30000,11.60000,11.70000,224000
12/19/2007,0000,11.75000,12.20000,11.70000,12.05000,74000
12/20/2007,0000,12.15000,12.25000,11.85000,12.10000,182000
12/21/2007,0000,12.05000,12.30000,11.95000,12.00000,123000
12/24/2007,0000,11.90000,12.20000,11.85000,11.85000,90000
12/25/2007,0000,12.10000,12.15000,11.80000,12.10000,113000
12/26/2007,0000,12.20000,12.50000,11.85000,12.50000,202000
12/27/2007,0000,12.60000,13.20000,12.55000,12.90000,315000
12/28/2007,0000,12.90000,13.05000,12.80000,13.05000,236000
12/31/2007,0000,13.15000,13.50000,13.05000,13.30000,312000
01/02/2008,0000,13.50000,13.50000,13.00000,13.00000,133000
01/03/2008,0000,12.80000,13.30000,12.80000,12.80000,43000
01/04/2008,0000,13.00000,13.00000,12.70000,12.75000,35000
01/07/2008,0000,12.50000,12.60000,12.30000,12.35000,190000
01/08/2008,0000,12.45000,12.90000,12.45000,12.85000,127000
01/09/2008,0000,12.80000,12.90000,12.65000,12.65000,311000
01/10/2008,0000,12.80000,13.30000,12.70000,13.00000,186000
01/11/2008,0000,13.00000,13.00000,12.85000,13.00000,60000
01/14/2008,0000,13.10000,13.25000,12.80000,13.20000,345000
01/15/2008,0000,13.20000,13.45000,12.90000,12.90000,509000
01/16/2008,0000,12.90000,13.10000,12.90000,12.90000,216000
01/17/2008,0000,12.90000,13.30000,12.90000,13.30000,336000
01/18/2008,0000,13.00000,13.50000,12.95000,13.45000,388000
01/21/2008,0000,13.50000,13.50000,13.10000,13.40000,48000
01/22/2008,0000,13.10000,13.10000,12.50000,12.70000,447000
01/23/2008,0000,12.60000,12.85000,12.15000,12.50000,275000
01/24/2008,0000,12.50000,12.60000,12.30000,12.30000,218000
01/25/2008,0000,12.30000,12.40000,12.10000,12.20000,58000
01/28/2008,0000,12.20000,12.70000,11.90000,11.90000,39000
01/29/2008,0000,11.85000,12.05000,11.80000,11.80000,83000
01/30/2008,0000,11.80000,12.05000,11.60000,11.65000,32000
01/31/2008,0000,11.90000,11.90000,10.85000,11.20000,159000
02/01/2008,0000,11.30000,11.85000,11.20000,11.85000,121000
02/12/2008,0000,11.80000,12.00000,11.65000,12.00000,74000
02/13/2008,0000,11.95000,11.95000,11.80000,11.80000,24000
02/14/2008,0000,11.80000,12.40000,11.80000,12.40000,51000
02/15/2008,0000,12.20000,12.60000,12.20000,12.60000,81000
02/18/2008,0000,12.60000,12.95000,12.50000,12.95000,193000
02/19/2008,0000,12.80000,13.05000,12.80000,12.80000,140000
02/20/2008,0000,12.80000,13.00000,12.65000,13.00000,98000
02/21/2008,0000,13.10000,13.15000,12.80000,13.15000,105000
02/22/2008,0000,13.00000,13.00000,12.80000,12.95000,136000
02/25/2008,0000,12.95000,13.15000,12.70000,13.15000,230000
02/26/2008,0000,12.95000,12.95000,12.65000,12.75000,84000
02/27/2008,0000,12.50000,12.50000,12.20000,12.35000,150000
02/29/2008,0000,12.60000,12.60000,12.20000,12.50000,45000
03/03/2008,0000,12.55000,12.70000,12.45000,12.60000,14000
03/04/2008,0000,12.65000,12.65000,12.40000,12.45000,77000
03/05/2008,0000,12.50000,12.50000,11.90000,12.40000,97000
03/06/2008,0000,12.35000,12.70000,12.30000,12.70000,101000
03/07/2008,0000,12.50000,12.80000,12.50000,12.70000,127000
03/10/2008,0000,12.80000,12.85000,12.50000,12.70000,84000
03/11/2008,0000,12.60000,12.80000,12.60000,12.75000,85000
03/12/2008,0000,12.70000,12.80000,12.70000,12.75000,30000
03/13/2008,0000,12.70000,12.75000,12.60000,12.70000,56000
03/14/2008,0000,12.70000,12.80000,12.65000,12.70000,136000
03/18/2008,0000,12.75000,12.80000,12.55000,12.75000,105000
03/19/2008,0000,12.75000,12.80000,12.45000,12.55000,76000
03/20/2008,0000,12.55000,12.60000,12.25000,12.50000,62000
03/21/2008,0000,12.50000,12.60000,12.30000,12.60000,78000
03/25/2008,0000,12.35000,12.60000,12.35000,12.40000,153000
03/26/2008,0000,12.35000,12.45000,12.30000,12.30000,79000
03/27/2008,0000,12.15000,12.50000,12.15000,12.50000,33000
03/28/2008,0000,12.40000,12.50000,12.35000,12.50000,75000
03/31/2008,0000,12.50000,12.55000,12.35000,12.50000,48000
04/01/2008,0000,12.50000,12.60000,12.30000,12.50000,84000
04/02/2008,0000,12.60000,12.60000,12.35000,12.45000,104000
04/03/2008,0000,12.50000,13.00000,12.35000,12.95000,228000
04/07/2008,0000,13.00000,13.00000,12.65000,12.85000,171000
04/08/2008,0000,12.85000,12.95000,12.70000,12.80000,76000
04/09/2008,0000,12.90000,12.90000,12.40000,12.80000,108000
04/10/2008,0000,12.75000,12.95000,12.70000,12.85000,158000
04/11/2008,0000,12.85000,13.00000,12.85000,12.85000,155000
04/14/2008,0000,12.80000,12.95000,12.70000,12.85000,97000
04/15/2008,0000,12.90000,12.95000,12.75000,12.85000,108000
04/16/2008,0000,12.80000,12.95000,12.75000,12.95000,90000
04/17/2008,0000,13.00000,13.10000,12.85000,13.00000,194000
04/18/2008,0000,12.90000,13.10000,12.90000,13.10000,286000
04/21/2008,0000,13.30000,14.00000,13.30000,14.00000,815000
04/22/2008,0000,14.10000,14.10000,13.60000,13.85000,318000
04/23/2008,0000,13.85000,13.90000,13.65000,13.65000,205000
04/24/2008,0000,13.70000,13.90000,13.65000,13.85000,135000
04/25/2008,0000,13.90000,14.10000,13.85000,13.90000,208000
04/28/2008,0000,13.90000,14.10000,13.85000,14.05000,180000
04/29/2008,0000,14.05000,14.10000,14.00000,14.10000,165000
04/30/2008,0000,14.10000,14.10000,13.90000,14.00000,137000
05/02/2008,0000,14.15000,14.15000,13.80000,14.00000,77000
05/05/2008,0000,13.80000,14.00000,13.50000,13.60000,51000
05/06/2008,0000,13.60000,13.80000,13.40000,13.50000,198000
05/07/2008,0000,13.60000,13.80000,13.40000,13.55000,223000
05/08/2008,0000,13.55000,13.70000,13.50000,13.55000,122000
05/09/2008,0000,13.55000,13.90000,13.55000,13.80000,66000
05/12/2008,0000,13.80000,13.80000,13.35000,13.40000,118000
05/13/2008,0000,13.45000,13.50000,13.40000,13.45000,133000
05/14/2008,0000,13.45000,13.65000,13.40000,13.65000,297000
05/15/2008,0000,13.65000,13.70000,13.45000,13.45000,187000
05/16/2008,0000,13.50000,13.75000,13.50000,13.65000,116000
05/19/2008,0000,13.70000,13.70000,13.45000,13.50000,169000
05/20/2008,0000,13.45000,13.55000,12.60000,12.60000,212000
05/21/2008,0000,12.80000,13.30000,12.80000,13.05000,73000
05/22/2008,0000,13.05000,13.15000,12.95000,13.00000,60000
05/23/2008,0000,13.00000,13.10000,12.90000,13.00000,60000
05/26/2008,0000,12.90000,12.95000,12.60000,12.60000,85000
05/27/2008,0000,12.50000,12.75000,12.50000,12.60000,45000
05/28/2008,0000,12.70000,12.70000,12.40000,12.50000,109000
05/29/2008,0000,12.35000,12.55000,12.35000,12.50000,96000
05/30/2008,0000,12.50000,12.50000,12.10000,12.25000,174000
06/02/2008,0000,12.30000,12.50000,12.25000,12.50000,35000
06/03/2008,0000,12.45000,12.45000,12.30000,12.45000,34000
06/04/2008,0000,12.45000,12.45000,12.20000,12.35000,15000
06/05/2008,0000,12.80000,12.80000,12.50000,12.60000,56000
06/06/2008,0000,12.60000,12.80000,12.60000,12.65000,31000
06/10/2008,0000,12.60000,12.60000,12.30000,12.30000,30000
06/11/2008,0000,12.25000,12.35000,12.20000,12.20000,167000
06/12/2008,0000,12.00000,12.20000,11.60000,11.60000,79000
06/13/2008,0000,11.70000,11.70000,11.50000,11.70000,52000
06/16/2008,0000,12.05000,12.40000,12.05000,12.40000,5000
06/18/2008,0000,12.40000,12.40000,12.20000,12.20000,22000
06/19/2008,0000,12.45000,12.45000,11.80000,12.35000,7000
06/20/2008,0000,12.50000,12.70000,12.20000,12.20000,3000
06/23/2008,0000,12.00000,12.40000,11.60000,11.80000,86000
06/24/2008,0000,11.65000,11.80000,11.15000,11.20000,124000
06/25/2008,0000,11.30000,11.30000,11.05000,11.30000,50000
06/26/2008,0000,11.30000,11.30000,11.00000,11.20000,81000
06/27/2008,0000,10.90000,10.90000,10.45000,10.60000,125000
06/30/2008,0000,10.60000,10.90000,9.86000,10.35000,199000
07/01/2008,0000,9.95000,10.60000,9.63000,9.63000,890000
07/02/2008,0000,9.63000,9.63000,9.21000,9.37000,222000
07/03/2008,0000,9.25000,9.30000,8.94000,9.02000,178000
07/04/2008,0000,9.10000,9.18000,8.96000,8.97000,85000
07/07/2008,0000,9.00000,9.40000,8.82000,9.39000,95000
07/08/2008,0000,9.35000,9.51000,9.10000,9.28000,127000
07/09/2008,0000,9.00000,9.49000,9.00000,9.30000,103000
07/10/2008,0000,9.02000,9.27000,8.98000,8.98000,153000
07/11/2008,0000,8.84000,9.58000,8.84000,9.30000,146000
07/14/2008,0000,9.30000,9.49000,8.78000,8.78000,78000
07/15/2008,0000,8.98000,9.19000,8.70000,8.82000,334000
07/16/2008,0000,9.14000,9.36000,8.87000,9.06000,217000
07/17/2008,0000,9.69000,9.69000,9.21000,9.50000,205000
07/18/2008,0000,9.50000,9.60000,9.32000,9.49000,53000
07/21/2008,0000,9.30000,9.54000,9.01000,9.54000,87000
07/22/2008,0000,9.30000,9.70000,9.05000,9.70000,67000
07/23/2008,0000,9.50000,10.05000,9.50000,9.98000,81000
07/24/2008,0000,10.05000,10.05000,9.85000,9.95000,27000
07/25/2008,0000,10.45000,10.45000,9.45000,9.53000,15000
07/29/2008,0000,9.28000,9.45000,9.21000,9.45000,9000
07/30/2008,0000,9.44000,9.44000,9.44000,9.44000,3000
07/31/2008,0000,9.44000,9.89000,9.25000,9.44000,19000
08/01/2008,0000,9.24000,9.40000,9.06000,9.40000,17000
08/04/2008,0000,9.20000,9.20000,9.10000,9.10000,29000
08/05/2008,0000,9.01000,9.01000,8.86000,8.95000,244000
08/06/2008,0000,8.85000,8.99000,8.77000,8.83000,66000
08/07/2008,0000,8.83000,8.92000,8.78000,8.83000,65000
08/08/2008,0000,8.78000,8.98000,8.78000,8.83000,106000
08/11/2008,0000,8.83000,8.89000,8.78000,8.85000,11000
08/12/2008,0000,8.85000,8.87000,8.78000,8.80000,131000
08/13/2008,0000,8.85000,9.15000,8.78000,9.14000,36000
08/14/2008,0000,9.13000,9.14000,8.83000,8.90000,68000
08/15/2008,0000,9.06000,9.06000,8.85000,9.02000,48000
08/18/2008,0000,9.05000,9.15000,8.90000,9.09000,62000
08/19/2008,0000,8.90000,9.29000,8.90000,9.29000,20000
08/20/2008,0000,9.27000,9.49000,9.02000,9.02000,372000
08/21/2008,0000,9.23000,9.23000,8.94000,9.23000,43000
08/22/2008,0000,9.49000,9.49000,9.11000,9.28000,110000
08/25/2008,0000,9.40000,9.40000,9.04000,9.24000,34000
08/26/2008,0000,9.23000,9.23000,9.10000,9.18000,12000
08/27/2008,0000,9.20000,9.25000,9.00000,9.14000,71000
08/28/2008,0000,8.90000,9.18000,8.90000,9.18000,67000
08/29/2008,0000,9.16000,9.48000,9.01000,9.43000,75000
09/01/2008,0000,9.39000,9.39000,9.20000,9.30000,36000
09/02/2008,0000,9.30000,9.30000,9.00000,9.12000,61000
09/03/2008,0000,9.11000,9.14000,8.70000,8.70000,234000
09/04/2008,0000,8.80000,8.95000,8.30000,8.70000,292000
09/05/2008,0000,8.69000,8.69000,8.33000,8.33000,63000
09/08/2008,0000,8.33000,8.54000,8.33000,8.54000,46000
09/09/2008,0000,8.59000,8.69000,8.25000,8.26000,77000
09/10/2008,0000,7.80000,8.38000,7.79000,8.20000,87000
09/11/2008,0000,8.35000,8.35000,8.05000,8.05000,20000
09/12/2008,0000,8.00000,8.17000,7.91000,8.10000,59000
09/15/2008,0000,8.30000,8.65000,7.80000,8.09000,105000
09/16/2008,0000,8.09000,8.29000,7.53000,7.53000,78000
09/17/2008,0000,7.50000,7.65000,7.01000,7.05000,214000
09/18/2008,0000,7.00000,7.00000,6.56000,6.56000,132000
09/19/2008,0000,6.56000,7.00000,6.33000,6.69000,107000
09/22/2008,0000,6.70000,6.88000,6.42000,6.88000,76000
09/23/2008,0000,6.61000,7.04000,6.61000,6.98000,69000
09/24/2008,0000,6.90000,7.04000,6.86000,7.02000,52000
09/25/2008,0000,7.00000,7.09000,6.95000,7.04000,55000
09/26/2008,0000,7.00000,7.27000,6.75000,6.97000,66000
09/30/2008,0000,6.49000,6.65000,6.49000,6.49000,91000
10/01/2008,0000,6.40000,6.75000,6.10000,6.35000,124000
10/02/2008,0000,6.29000,6.45000,6.20000,6.29000,49000
10/03/2008,0000,6.29000,6.30000,6.11000,6.30000,117000
10/06/2008,0000,6.30000,6.50000,6.17000,6.38000,86000
10/07/2008,0000,6.35000,6.42000,6.20000,6.37000,85000
10/08/2008,0000,6.25000,6.34000,5.94000,6.15000,81000
10/09/2008,0000,5.96000,6.23000,5.95000,6.07000,125000
10/13/2008,0000,5.88000,6.12000,5.86000,5.86000,73000
10/14/2008,0000,5.80000,6.18000,5.80000,6.10000,110000
10/15/2008,0000,6.04000,6.11000,5.89000,6.00000,213000
10/16/2008,0000,5.79000,6.04000,5.79000,6.00000,146000
10/17/2008,0000,5.90000,6.01000,5.79000,5.85000,82000
10/20/2008,0000,5.74000,5.78000,5.65000,5.70000,193000
10/21/2008,0000,5.60000,5.97000,5.53000,5.97000,69000
10/22/2008,0000,5.77000,5.77000,5.77000,5.77000,4000
10/23/2008,0000,5.57000,5.70000,5.57000,5.57000,37000
10/24/2008,0000,5.49000,5.57000,5.38000,5.38000,40000
10/27/2008,0000,5.22000,5.34000,5.01000,5.24000,112000
10/28/2008,0000,4.88000,5.19000,4.88000,5.13000,124000
10/29/2008,0000,4.90000,5.20000,4.90000,5.00000,101000
10/30/2008,0000,4.80000,5.15000,4.70000,5.00000,189000
10/31/2008,0000,4.80000,5.07000,4.80000,5.04000,70000
11/03/2008,0000,4.85000,5.11000,4.85000,4.95000,56000
11/04/2008,0000,4.87000,5.01000,4.80000,4.90000,53000
11/05/2008,0000,4.83000,5.15000,4.83000,5.13000,182000
11/06/2008,0000,4.99000,5.00000,4.85000,5.00000,43000
11/07/2008,0000,5.00000,5.13000,5.00000,5.10000,173000
11/10/2008,0000,5.10000,5.10000,4.95000,5.04000,70000
11/11/2008,0000,4.99000,5.07000,4.89000,5.00000,35000
11/12/2008,0000,4.95000,4.99000,4.80000,4.95000,54000
11/13/2008,0000,4.93000,4.97000,4.74000,4.74000,27000
11/14/2008,0000,4.90000,5.02000,4.78000,4.78000,49000
11/17/2008,0000,4.89000,4.89000,4.58000,4.76000,54000
11/18/2008,0000,4.56000,4.75000,4.43000,4.43000,69000
11/19/2008,0000,4.43000,4.65000,4.43000,4.52000,79000
11/20/2008,0000,4.50000,4.50000,4.21000,4.24000,166000
11/21/2008,0000,4.38000,4.38000,4.00000,4.28000,110000
11/24/2008,0000,4.20000,4.20000,4.00000,4.07000,58000
11/25/2008,0000,4.24000,4.24000,4.07000,4.10000,87000
11/26/2008,0000,4.10000,4.17000,4.10000,4.11000,58000
11/27/2008,0000,4.16000,4.34000,4.13000,4.34000,174000
11/28/2008,0000,4.31000,4.39000,4.22000,4.39000,41000
12/01/2008,0000,4.26000,4.45000,4.21000,4.45000,101000
12/02/2008,0000,4.21000,4.31000,4.17000,4.22000,108000
12/03/2008,0000,4.25000,4.33000,4.25000,4.30000,128000
12/04/2008,0000,4.30000,4.35000,4.21000,4.33000,58000
12/05/2008,0000,4.29000,4.30000,4.25000,4.30000,36000
12/08/2008,0000,4.34000,4.46000,4.30000,4.35000,98000
12/09/2008,0000,4.39000,4.40000,4.33000,4.35000,31000
12/10/2008,0000,4.30000,4.33000,4.13000,4.20000,161000
12/11/2008,0000,4.30000,4.37000,4.22000,4.22000,114000
12/12/2008,0000,4.21000,4.21000,4.08000,4.08000,28000
12/15/2008,0000,4.09000,4.12000,4.04000,4.12000,57000
12/16/2008,0000,4.06000,4.06000,3.96000,4.03000,74000
12/17/2008,0000,4.15000,4.15000,3.95000,3.96000,80000
12/18/2008,0000,3.99000,4.00000,3.87000,3.99000,89000
12/19/2008,0000,3.99000,3.99000,3.81000,3.93000,77000
12/22/2008,0000,3.93000,3.98000,3.82000,3.82000,49000
12/23/2008,0000,3.99000,3.99000,3.75000,3.80000,104000
12/24/2008,0000,3.80000,3.94000,3.76000,3.94000,54000
12/25/2008,0000,4.00000,4.00000,3.87000,3.87000,94000
12/26/2008,0000,3.87000,3.89000,3.83000,3.89000,28000
12/29/2008,0000,3.81000,3.86000,3.76000,3.76000,39000
12/30/2008,0000,3.80000,3.90000,3.76000,3.81000,53000
12/31/2008,0000,3.90000,3.90000,3.81000,3.85000,93000
01/05/2009,0000,3.99000,3.99000,3.85000,3.85000,79000
01/06/2009,0000,3.81000,3.97000,3.80000,3.96000,64000
01/07/2009,0000,3.90000,3.95000,3.89000,3.95000,38000
01/08/2009,0000,3.81000,3.82000,3.80000,3.80000,24000
01/09/2009,0000,3.80000,3.82000,3.77000,3.82000,72000
01/12/2009,0000,3.70000,3.86000,3.68000,3.69000,86000
01/13/2009,0000,3.71000,3.75000,3.68000,3.75000,47000
01/14/2009,0000,3.75000,3.79000,3.67000,3.67000,69000
01/15/2009,0000,3.67000,3.92000,3.65000,3.84000,58000
01/16/2009,0000,3.84000,3.84000,3.66000,3.66000,55000
01/19/2009,0000,3.61000,3.61000,3.52000,3.52000,46000
01/20/2009,0000,3.64000,3.64000,3.44000,3.58000,56000
01/21/2009,0000,3.45000,3.50000,3.41000,3.50000,62000
02/02/2009,0000,3.51000,3.68000,3.46000,3.60000,57000
02/03/2009,0000,3.60000,3.65000,3.60000,3.65000,30000
02/04/2009,0000,3.65000,3.76000,3.51000,3.76000,46000
02/05/2009,0000,3.61000,3.69000,3.53000,3.65000,37000
02/06/2009,0000,3.60000,3.72000,3.60000,3.72000,44000
02/09/2009,0000,3.61000,3.78000,3.61000,3.72000,23000
02/10/2009,0000,3.70000,3.72000,3.68000,3.72000,27000
02/11/2009,0000,3.57000,3.57000,3.52000,3.53000,54000
02/12/2009,0000,3.53000,3.67000,3.46000,3.52000,29000
02/13/2009,0000,3.52000,3.62000,3.52000,3.62000,36000
02/16/2009,0000,3.61000,3.61000,3.50000,3.58000,17000
02/17/2009,0000,3.51000,3.52000,3.46000,3.52000,23000
02/18/2009,0000,3.52000,3.54000,3.48000,3.54000,26000
02/19/2009,0000,3.54000,3.54000,3.44000,3.44000,35000
02/20/2009,0000,3.44000,3.48000,3.37000,3.37000,41000
02/23/2009,0000,3.41000,3.44000,3.33000,3.43000,46000
02/24/2009,0000,3.43000,3.43000,3.40000,3.43000,33000
02/25/2009,0000,3.43000,3.54000,3.40000,3.44000,81000
02/26/2009,0000,3.44000,3.50000,3.37000,3.40000,34000
02/27/2009,0000,3.40000,3.56000,3.40000,3.56000,35000
03/02/2009,0000,3.55000,3.55000,3.45000,3.50000,30000
03/03/2009,0000,3.37000,3.60000,3.37000,3.46000,63000
03/04/2009,0000,3.46000,3.63000,3.46000,3.60000,57000
03/05/2009,0000,3.60000,3.85000,3.60000,3.85000,235000
03/06/2009,0000,3.85000,3.90000,3.80000,3.88000,193000
03/09/2009,0000,3.83000,3.83000,3.76000,3.77000,10000
03/10/2009,0000,3.86000,3.98000,3.77000,3.98000,144000
03/11/2009,0000,4.02000,4.08000,3.98000,3.98000,87000
03/12/2009,0000,3.92000,4.25000,3.92000,4.25000,288000
03/13/2009,0000,4.34000,4.52000,4.01000,4.23000,403000
03/16/2009,0000,4.25000,4.29000,4.13000,4.14000,98000
03/17/2009,0000,4.14000,4.19000,4.01000,4.15000,169000
03/18/2009,0000,4.15000,4.22000,4.15000,4.20000,77000
03/19/2009,0000,4.15000,4.49000,4.15000,4.32000,152000
03/20/2009,0000,4.32000,4.48000,4.30000,4.30000,107000
03/23/2009,0000,4.30000,4.60000,4.23000,4.60000,356000
03/24/2009,0000,4.69000,4.92000,4.35000,4.90000,415000
03/25/2009,0000,4.92000,4.92000,4.56000,4.56000,606000
03/26/2009,0000,4.56000,4.58000,4.41000,4.48000,192000
03/27/2009,0000,4.42000,4.65000,4.42000,4.65000,157000
03/30/2009,0000,4.65000,4.65000,4.46000,4.47000,74000
03/31/2009,0000,4.39000,4.44000,4.32000,4.32000,188000
04/01/2009,0000,4.32000,4.54000,4.32000,4.54000,141000
04/02/2009,0000,4.54000,4.65000,4.54000,4.59000,120000
04/03/2009,0000,4.60000,4.84000,4.56000,4.84000,296000
04/06/2009,0000,4.84000,4.90000,4.75000,4.81000,100000
04/07/2009,0000,4.71000,4.81000,4.71000,4.75000,34000
04/08/2009,0000,4.75000,4.96000,4.75000,4.90000,199000
04/09/2009,0000,4.98000,4.99000,4.90000,4.95000,241000
04/10/2009,0000,4.98000,5.03000,4.97000,4.98000,206000
04/13/2009,0000,4.98000,5.19000,4.97000,5.15000,211000
04/14/2009,0000,5.15000,5.15000,4.89000,5.03000,161000
04/15/2009,0000,5.03000,5.06000,4.93000,4.99000,304000
04/16/2009,0000,4.99000,5.33000,4.96000,5.33000,463000
04/17/2009,0000,5.48000,5.70000,5.01000,5.02000,1079000
04/20/2009,0000,5.20000,5.24000,4.86000,5.17000,400000
04/21/2009,0000,4.96000,5.34000,4.87000,5.30000,287000
04/22/2009,0000,5.40000,5.65000,5.10000,5.38000,558000
04/23/2009,0000,5.30000,5.48000,5.25000,5.48000,134000
04/24/2009,0000,5.48000,5.55000,5.31000,5.55000,177000
04/27/2009,0000,5.50000,5.50000,5.17000,5.17000,270000
04/28/2009,0000,5.10000,5.17000,4.81000,4.98000,504000
04/29/2009,0000,4.90000,4.95000,4.73000,4.89000,165000
04/30/2009,0000,4.80000,5.15000,4.80000,5.14000,169000
05/04/2009,0000,5.10000,5.33000,5.09000,5.09000,426000
05/05/2009,0000,5.09000,5.15000,4.95000,4.95000,449000
05/06/2009,0000,4.95000,5.13000,4.90000,5.11000,237000
05/07/2009,0000,5.10000,5.24000,5.05000,5.05000,176000
05/08/2009,0000,5.00000,5.13000,5.00000,5.01000,137000
05/11/2009,0000,5.20000,5.20000,5.02000,5.17000,183000
05/12/2009,0000,5.15000,5.15000,5.03000,5.12000,98000
05/13/2009,0000,5.10000,5.21000,5.00000,5.16000,103000
05/14/2009,0000,5.15000,5.15000,5.05000,5.05000,140000
05/15/2009,0000,5.01000,5.09000,5.01000,5.05000,152000
05/18/2009,0000,5.01000,5.10000,5.01000,5.10000,64000
05/19/2009,0000,5.05000,5.20000,5.05000,5.10000,125000
05/20/2009,0000,5.10000,5.14000,5.03000,5.14000,80000
05/21/2009,0000,5.10000,5.13000,5.00000,5.10000,79000
05/22/2009,0000,5.02000,5.15000,5.02000,5.15000,116000
05/25/2009,0000,5.15000,5.20000,5.14000,5.18000,131000
05/26/2009,0000,5.18000,5.21000,5.11000,5.11000,107000
05/27/2009,0000,5.11000,5.18000,5.11000,5.12000,58000
06/01/2009,0000,5.12000,5.19000,5.12000,5.18000,86000
06/02/2009,0000,5.01000,5.22000,5.01000,5.18000,119000
06/03/2009,0000,5.18000,5.22000,5.16000,5.22000,69000
06/04/2009,0000,5.16000,5.27000,5.16000,5.27000,38000
06/05/2009,0000,5.32000,5.63000,5.32000,5.63000,841000
06/08/2009,0000,5.83000,5.83000,5.40000,5.40000,463000
06/09/2009,0000,5.31000,5.36000,5.16000,5.16000,148000
06/10/2009,0000,5.11000,5.36000,5.11000,5.21000,161000
06/11/2009,0000,5.21000,5.29000,5.18000,5.27000,167000
06/12/2009,0000,5.25000,5.28000,5.25000,5.26000,32000
06/15/2009,0000,5.26000,5.26000,4.99000,4.99000,225000
06/16/2009,0000,4.86000,4.90000,4.76000,4.79000,129000
06/17/2009,0000,4.79000,4.97000,4.79000,4.97000,138000
06/18/2009,0000,4.97000,5.00000,4.83000,4.83000,135000
06/19/2009,0000,4.83000,4.85000,4.76000,4.76000,75000
06/22/2009,0000,4.76000,4.89000,4.76000,4.89000,39000
06/23/2009,0000,4.89000,4.89000,4.80000,4.80000,14000
06/24/2009,0000,4.80000,4.95000,4.80000,4.95000,62000
06/25/2009,0000,4.95000,5.01000,4.78000,4.78000,73000
06/26/2009,0000,4.78000,4.99000,4.78000,4.88000,46000
06/29/2009,0000,4.90000,4.96000,4.83000,4.96000,20000
06/30/2009,0000,4.96000,5.00000,4.84000,5.00000,87000
07/01/2009,0000,4.90000,5.05000,4.89000,5.00000,49000
07/02/2009,0000,5.00000,5.05000,4.96000,5.05000,26000
07/03/2009,0000,5.00000,5.05000,5.00000,5.01000,44000
07/06/2009,0000,5.14000,5.36000,5.14000,5.36000,255000
07/07/2009,0000,5.73000,5.73000,5.70000,5.73000,946000
07/08/2009,0000,6.02000,6.13000,5.90000,6.13000,1280000
07/09/2009,0000,6.55000,6.55000,6.21000,6.45000,2521000
07/10/2009,0000,6.60000,6.90000,6.45000,6.90000,2948000
07/13/2009,0000,7.00000,7.17000,6.80000,6.80000,2180000
07/14/2009,0000,6.80000,7.27000,6.62000,7.27000,2180000
07/15/2009,0000,7.41000,7.42000,7.02000,7.13000,1806000
07/16/2009,0000,7.29000,7.62000,7.15000,7.62000,1450000
07/17/2009,0000,7.80000,8.15000,7.80000,8.15000,2101000
07/20/2009,0000,8.43000,8.72000,8.43000,8.72000,2470000
07/21/2009,0000,9.33000,9.33000,9.33000,9.33000,2164000
07/22/2009,0000,9.88000,9.88000,9.00000,9.45000,5391000
07/23/2009,0000,9.45000,9.45000,9.10000,9.12000,1737000
07/24/2009,0000,9.12000,9.29000,8.70000,8.70000,1896000
07/27/2009,0000,8.70000,8.70000,8.10000,8.10000,1874000
07/28/2009,0000,8.10000,8.54000,7.62000,8.30000,2142000
07/29/2009,0000,8.30000,8.34000,7.85000,7.90000,990000
07/30/2009,0000,7.61000,8.15000,7.61000,7.95000,716000
07/31/2009,0000,8.10000,8.15000,7.95000,7.97000,708000
08/03/2009,0000,8.10000,8.10000,7.76000,7.90000,546000
08/04/2009,0000,7.93000,8.05000,7.46000,7.50000,616000
08/05/2009,0000,7.50000,7.74000,6.99000,6.99000,1053000
08/06/2009,0000,6.79000,6.97000,6.60000,6.65000,787000
08/10/2009,0000,6.51000,7.11000,6.51000,7.11000,825000
08/11/2009,0000,7.19000,7.55000,7.12000,7.14000,839000
08/12/2009,0000,7.12000,7.14000,7.00000,7.02000,232000
08/13/2009,0000,7.02000,7.16000,7.01000,7.01000,294000
08/14/2009,0000,7.02000,7.50000,7.02000,7.38000,615000
08/17/2009,0000,7.35000,7.54000,7.20000,7.50000,363000
08/18/2009,0000,7.50000,7.54000,7.01000,7.06000,328000
08/19/2009,0000,7.44000,7.44000,6.91000,7.06000,361000
08/20/2009,0000,7.10000,7.10000,6.81000,7.00000,357000
08/21/2009,0000,6.99000,7.10000,6.91000,6.91000,206000
08/24/2009,0000,7.00000,7.12000,7.00000,7.12000,188000
08/25/2009,0000,6.98000,7.10000,6.92000,6.99000,129000
08/26/2009,0000,7.00000,7.00000,6.55000,6.71000,222000
08/27/2009,0000,6.69000,6.84000,6.69000,6.75000,148000
08/28/2009,0000,6.76000,6.85000,6.76000,6.85000,117000
08/31/2009,0000,6.66000,6.85000,6.61000,6.69000,56000
09/01/2009,0000,6.69000,6.78000,6.51000,6.71000,279000
09/02/2009,0000,6.78000,6.79000,6.70000,6.78000,99000
09/03/2009,0000,6.78000,7.25000,6.76000,7.25000,404000
09/04/2009,0000,7.50000,7.75000,7.45000,7.75000,950000
09/07/2009,0000,7.78000,7.82000,7.25000,7.33000,415000
09/08/2009,0000,7.30000,7.43000,7.25000,7.39000,197000
09/09/2009,0000,7.39000,7.39000,7.27000,7.30000,183000
09/10/2009,0000,7.16000,7.30000,7.16000,7.30000,253000
09/11/2009,0000,7.21000,7.29000,7.16000,7.17000,111000
09/14/2009,0000,7.20000,7.20000,7.11000,7.11000,74000
09/15/2009,0000,7.11000,7.49000,7.11000,7.30000,156000
09/16/2009,0000,7.40000,7.40000,7.24000,7.25000,76000
09/17/2009,0000,7.25000,7.49000,7.25000,7.35000,365000
09/18/2009,0000,7.20000,7.35000,7.20000,7.33000,159000
09/21/2009,0000,7.40000,7.84000,7.40000,7.84000,712000
09/22/2009,0000,7.96000,8.30000,7.80000,8.05000,1083000
09/23/2009,0000,8.03000,8.20000,7.61000,7.63000,419000
09/24/2009,0000,7.46000,7.67000,7.46000,7.67000,200000
09/25/2009,0000,7.67000,7.85000,7.61000,7.78000,147000
09/28/2009,0000,7.65000,7.75000,7.60000,7.60000,126000
09/29/2009,0000,7.60000,7.70000,7.60000,7.63000,149000
09/30/2009,0000,7.65000,7.75000,7.55000,7.73000,86000
10/01/2009,0000,7.75000,7.75000,7.46000,7.46000,120000
10/02/2009,0000,7.46000,7.63000,7.26000,7.50000,100000
10/05/2009,0000,7.50000,7.63000,7.50000,7.50000,118000
10/06/2009,0000,7.60000,7.99000,7.55000,7.75000,274000
10/07/2009,0000,7.75000,8.00000,7.75000,7.85000,263000
10/08/2009,0000,7.90000,7.95000,7.78000,7.80000,106000
10/09/2009,0000,7.90000,7.95000,7.75000,7.77000,146000
10/12/2009,0000,7.77000,7.90000,7.75000,7.75000,133000
10/13/2009,0000,7.75000,7.75000,7.57000,7.60000,204000
10/14/2009,0000,7.70000,7.75000,7.65000,7.70000,179000
10/15/2009,0000,7.75000,7.90000,7.65000,7.65000,299000
10/16/2009,0000,7.66000,7.80000,7.65000,7.66000,83000
10/19/2009,0000,7.70000,7.70000,7.60000,7.60000,273000
10/20/2009,0000,7.60000,7.70000,7.50000,7.50000,363000
10/21/2009,0000,7.60000,7.60000,7.48000,7.55000,115000
10/22/2009,0000,7.60000,7.74000,7.55000,7.69000,159000
10/23/2009,0000,7.73000,7.78000,7.65000,7.70000,249000
10/26/2009,0000,7.70000,7.80000,7.65000,7.74000,218000
10/27/2009,0000,7.65000,7.74000,7.65000,7.65000,48000
10/28/2009,0000,7.70000,7.70000,7.51000,7.54000,169000
10/29/2009,0000,7.41000,7.42000,7.15000,7.39000,87000
10/30/2009,0000,7.49000,7.74000,7.40000,7.60000,341000
11/02/2009,0000,7.70000,7.70000,7.68000,7.68000,48000
11/03/2009,0000,7.68000,7.68000,7.46000,7.67000,28000
11/04/2009,0000,7.55000,7.65000,7.50000,7.50000,19000
11/05/2009,0000,7.50000,7.68000,7.46000,7.59000,120000
11/06/2009,0000,7.55000,7.65000,7.53000,7.65000,23000
11/09/2009,0000,7.65000,7.69000,7.46000,7.63000,35000
11/10/2009,0000,7.68000,7.68000,7.50000,7.55000,79000
11/11/2009,0000,7.65000,7.65000,7.57000,7.57000,37000
11/12/2009,0000,7.65000,7.74000,7.60000,7.64000,123000
11/13/2009,0000,7.69000,8.17000,7.69000,7.91000,492000
11/16/2009,0000,7.92000,8.26000,7.92000,8.07000,489000
11/17/2009,0000,8.07000,8.07000,7.80000,7.84000,283000
11/18/2009,0000,7.85000,7.92000,7.85000,7.85000,187000
11/19/2009,0000,7.81000,7.94000,7.81000,7.82000,78000
11/20/2009,0000,7.83000,8.10000,7.83000,7.93000,130000
11/23/2009,0000,7.93000,8.07000,7.93000,8.00000,105000
11/24/2009,0000,8.00000,8.00000,7.62000,7.62000,158000
11/25/2009,0000,7.73000,7.80000,7.68000,7.78000,158000
11/26/2009,0000,7.78000,8.00000,7.78000,7.85000,137000
11/27/2009,0000,7.84000,7.84000,7.70000,7.79000,164000
11/30/2009,0000,7.73000,7.93000,7.73000,7.90000,65000
12/01/2009,0000,7.78000,7.98000,7.76000,7.80000,188000
12/02/2009,0000,7.85000,7.98000,7.80000,7.84000,205000
12/03/2009,0000,7.84000,7.88000,7.80000,7.88000,99000
12/04/2009,0000,7.74000,7.88000,7.71000,7.71000,74000
12/07/2009,0000,7.71000,7.78000,7.67000,7.68000,126000
12/08/2009,0000,7.80000,7.88000,7.77000,7.80000,259000
12/09/2009,0000,7.73000,7.80000,7.72000,7.74000,119000
12/11/2009,0000,7.73000,7.81000,7.70000,7.80000,158000
12/14/2009,0000,7.80000,8.34000,7.80000,8.34000,841000
12/15/2009,0000,8.50000,8.77000,8.20000,8.34000,1111000
12/16/2009,0000,8.34000,8.40000,8.19000,8.29000,231000
12/17/2009,0000,8.34000,8.43000,8.09000,8.09000,218000
12/18/2009,0000,8.11000,8.22000,8.05000,8.12000,182000
12/21/2009,0000,8.12000,8.15000,8.03000,8.08000,152000
12/22/2009,0000,8.11000,8.18000,8.09000,8.10000,233000
12/23/2009,0000,8.15000,8.15000,8.06000,8.09000,137000
12/25/2009,0000,8.18000,8.18000,8.04000,8.10000,160000
12/25/2009,0000,8.18000,8.18000,8.04000,8.10000,160000
12/28/2009,0000,8.10000,8.29000,8.10000,8.17000,274000
12/29/2009,1230,8.17000,8.23000,8.16000,8.21000,133319
