DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.00000,11.30000,11.00000,11.30000,238000
04/03/2007,0000,11.60000,12.05000,11.50000,12.05000,218000
04/04/2007,0000,12.70000,12.70000,11.35000,11.95000,276000
04/09/2007,0000,11.80000,11.90000,11.25000,11.25000,124000
04/10/2007,0000,11.45000,11.50000,11.20000,11.25000,80000
04/11/2007,0000,11.20000,11.40000,11.20000,11.35000,34000
04/12/2007,0000,11.40000,11.55000,11.10000,11.10000,60000
04/13/2007,0000,11.45000,11.55000,11.25000,11.25000,57000
04/16/2007,0000,11.70000,12.05000,11.50000,12.05000,58000
04/17/2007,0000,12.05000,12.05000,11.45000,11.45000,86000
04/18/2007,0000,10.90000,12.25000,10.90000,11.95000,56000
04/19/2007,0000,11.30000,12.00000,11.30000,11.50000,27000
04/20/2007,0000,11.40000,11.75000,11.30000,11.75000,7000
04/23/2007,0000,11.50000,12.20000,11.50000,11.50000,51000
04/24/2007,0000,11.50000,11.50000,11.45000,11.45000,30000
04/26/2007,0000,11.45000,11.45000,11.40000,11.40000,3000
04/27/2007,0000,11.25000,11.55000,11.25000,11.55000,29000
04/30/2007,0000,12.00000,12.00000,11.35000,11.35000,17000
05/02/2007,0000,11.35000,11.70000,11.05000,11.70000,52000
05/03/2007,0000,11.20000,11.50000,11.00000,11.50000,18000
05/04/2007,0000,11.35000,11.75000,11.25000,11.60000,221000
05/07/2007,0000,11.75000,11.75000,11.25000,11.25000,112000
05/08/2007,0000,11.00000,11.45000,11.00000,11.25000,54000
05/09/2007,0000,11.25000,11.25000,10.90000,10.90000,11000
05/10/2007,0000,10.90000,10.90000,10.75000,10.90000,56000
05/11/2007,0000,11.15000,11.15000,10.70000,10.90000,25000
05/14/2007,0000,10.90000,10.90000,10.55000,10.75000,86000
05/15/2007,0000,10.75000,10.80000,10.70000,10.70000,30000
05/16/2007,0000,10.80000,11.40000,10.80000,10.95000,109000
05/17/2007,0000,11.05000,11.25000,10.85000,10.95000,37000
05/18/2007,0000,10.85000,10.85000,10.50000,10.50000,68000
05/21/2007,0000,10.70000,10.70000,10.60000,10.70000,43000
05/22/2007,0000,10.30000,10.75000,10.30000,10.75000,34000
05/23/2007,0000,10.80000,11.40000,10.80000,11.20000,83000
05/24/2007,0000,11.20000,11.20000,10.70000,10.80000,43000
05/25/2007,0000,10.70000,10.95000,10.70000,10.95000,21000
05/28/2007,0000,10.80000,11.00000,10.60000,11.00000,31000
05/29/2007,0000,10.75000,10.75000,10.70000,10.75000,14000
05/30/2007,0000,10.50000,10.60000,10.30000,10.60000,15000
05/31/2007,0000,10.60000,10.95000,10.60000,10.85000,30000
06/04/2007,0000,11.00000,11.10000,10.90000,10.90000,152000
06/05/2007,0000,10.95000,11.10000,10.90000,11.00000,115000
06/06/2007,0000,10.95000,11.00000,10.85000,11.00000,78000
06/07/2007,0000,10.90000,11.05000,10.90000,10.95000,190000
06/08/2007,0000,10.95000,11.70000,10.95000,11.70000,775000
06/11/2007,0000,12.20000,12.50000,11.95000,12.50000,726000
06/12/2007,0000,12.40000,12.40000,11.65000,11.65000,337000
06/13/2007,0000,11.85000,11.85000,11.60000,11.60000,210000
06/14/2007,0000,11.70000,11.80000,11.10000,11.60000,142000
06/15/2007,0000,11.20000,11.70000,11.20000,11.40000,154000
06/20/2007,0000,11.40000,11.40000,11.15000,11.15000,39000
06/21/2007,0000,11.15000,11.75000,11.15000,11.65000,105000
06/22/2007,0000,12.00000,12.00000,11.50000,11.55000,46000
06/25/2007,0000,11.45000,11.85000,11.45000,11.45000,45000
06/26/2007,0000,11.50000,11.50000,11.50000,11.50000,11000
06/27/2007,0000,11.80000,11.80000,11.50000,11.80000,129000
06/28/2007,0000,11.80000,12.00000,11.20000,11.90000,81000
06/29/2007,0000,11.90000,12.70000,11.60000,12.70000,416000
07/02/2007,0000,12.60000,12.60000,12.00000,12.25000,249000
07/03/2007,0000,12.15000,12.65000,11.95000,12.05000,171000
07/04/2007,0000,12.10000,12.30000,11.90000,11.90000,212000
07/05/2007,0000,11.90000,12.20000,11.90000,12.15000,171000
07/06/2007,0000,12.30000,12.30000,12.10000,12.30000,175000
07/09/2007,0000,12.15000,12.25000,12.15000,12.15000,75000
07/10/2007,0000,12.20000,12.50000,12.05000,12.10000,230000
07/11/2007,0000,11.95000,12.25000,11.85000,11.85000,162000
07/12/2007,0000,11.80000,12.65000,11.80000,12.65000,512000
07/13/2007,0000,12.85000,13.10000,12.50000,13.00000,585000
07/17/2007,0000,14.85000,14.85000,13.45000,14.15000,840000
07/18/2007,0000,13.80000,15.00000,13.80000,14.85000,746000
07/19/2007,0000,14.85000,15.55000,14.75000,15.20000,818000
07/20/2007,0000,15.00000,15.20000,14.15000,14.85000,565000
07/23/2007,0000,14.75000,14.75000,14.20000,14.50000,385000
07/24/2007,0000,14.40000,14.40000,13.70000,14.00000,351000
07/25/2007,0000,13.70000,14.30000,13.70000,14.00000,383000
07/26/2007,0000,14.10000,14.20000,13.10000,13.20000,436000
07/27/2007,0000,13.25000,13.60000,12.60000,13.20000,284000
07/31/2007,0000,14.95000,14.95000,14.20000,14.40000,281000
08/01/2007,0000,14.50000,14.50000,13.80000,13.80000,172000
08/02/2007,0000,13.80000,13.95000,12.90000,13.00000,204000
08/03/2007,0000,13.35000,13.80000,13.10000,13.40000,98000
08/06/2007,0000,13.60000,13.70000,13.15000,13.50000,31000
08/07/2007,0000,13.50000,14.00000,13.50000,13.50000,174000
08/08/2007,0000,13.60000,13.90000,13.60000,13.60000,75000
08/09/2007,0000,13.70000,13.95000,13.65000,13.70000,158000
08/10/2007,0000,13.50000,13.75000,13.05000,13.70000,165000
08/14/2007,0000,13.50000,13.80000,13.15000,13.80000,154000
08/15/2007,0000,13.75000,13.75000,12.85000,13.75000,43000
08/16/2007,0000,13.00000,13.65000,12.80000,13.00000,131000
08/17/2007,0000,12.20000,12.85000,12.10000,12.70000,77000
08/20/2007,0000,13.00000,13.30000,13.00000,13.30000,26000
08/21/2007,0000,13.25000,13.35000,13.25000,13.30000,100000
08/22/2007,0000,13.00000,13.40000,13.00000,13.00000,28000
08/23/2007,0000,13.30000,13.30000,13.00000,13.30000,20000
08/24/2007,0000,13.00000,13.20000,12.40000,13.00000,93000
08/27/2007,0000,12.50000,12.90000,12.40000,12.50000,35000
08/28/2007,0000,12.40000,12.75000,12.40000,12.75000,6000
08/29/2007,0000,12.50000,12.70000,12.45000,12.70000,8000
08/30/2007,0000,13.00000,13.00000,12.70000,13.00000,78000
08/31/2007,0000,13.00000,13.60000,13.00000,13.40000,83000
09/03/2007,0000,13.40000,14.00000,13.05000,13.50000,114000
09/04/2007,0000,13.50000,13.50000,13.00000,13.00000,66000
09/05/2007,0000,13.40000,13.45000,13.30000,13.45000,56000
09/06/2007,0000,13.45000,13.55000,13.45000,13.55000,70000
09/07/2007,0000,13.10000,13.50000,13.10000,13.50000,18000
09/10/2007,0000,13.00000,13.50000,13.00000,13.00000,15000
09/11/2007,0000,13.00000,13.10000,13.00000,13.10000,12000
09/12/2007,0000,13.00000,13.00000,12.60000,12.75000,23000
09/13/2007,0000,12.45000,12.45000,12.30000,12.40000,44000
09/14/2007,0000,12.40000,12.40000,12.00000,12.00000,26000
09/17/2007,0000,12.00000,12.35000,12.00000,12.35000,4000
09/19/2007,0000,12.30000,12.35000,12.15000,12.30000,17000
09/20/2007,0000,12.00000,12.00000,12.00000,12.00000,29000
09/21/2007,0000,12.00000,12.20000,11.90000,12.15000,29000
09/26/2007,0000,12.60000,13.00000,12.60000,13.00000,13000
09/27/2007,0000,12.90000,13.00000,12.70000,12.70000,7000
09/28/2007,0000,12.20000,12.80000,12.20000,12.80000,70000
10/01/2007,0000,12.90000,12.90000,12.70000,12.70000,21000
10/02/2007,0000,12.70000,12.70000,12.25000,12.25000,72000
10/03/2007,0000,12.30000,12.30000,12.15000,12.15000,37000
10/04/2007,0000,12.10000,12.10000,12.10000,12.10000,1000
10/05/2007,0000,12.10000,12.90000,12.00000,12.90000,22000
10/08/2007,0000,12.70000,12.85000,12.70000,12.85000,25000
10/09/2007,0000,12.80000,12.80000,12.50000,12.70000,44000
10/11/2007,0000,12.45000,12.45000,12.20000,12.20000,6000
10/12/2007,0000,12.25000,12.25000,12.20000,12.20000,12000
10/15/2007,0000,12.05000,12.05000,12.05000,12.05000,3000
10/16/2007,0000,12.05000,12.10000,12.05000,12.10000,8000
10/17/2007,0000,12.00000,12.00000,12.00000,12.00000,8000
10/18/2007,0000,12.00000,12.00000,12.00000,12.00000,13000
10/19/2007,0000,11.70000,12.00000,11.70000,12.00000,16000
10/22/2007,0000,11.50000,11.95000,11.45000,11.95000,26000
10/23/2007,0000,11.55000,11.85000,11.55000,11.85000,8000
10/24/2007,0000,11.60000,11.60000,11.60000,11.60000,4000
10/25/2007,0000,11.80000,11.80000,11.80000,11.80000,5000
10/26/2007,0000,11.55000,11.90000,11.55000,11.90000,14000
10/29/2007,0000,11.60000,11.60000,11.60000,11.60000,8000
10/30/2007,0000,11.60000,11.60000,11.60000,11.60000,11000
10/31/2007,0000,11.60000,11.60000,11.50000,11.50000,10000
11/01/2007,0000,11.40000,11.40000,11.30000,11.30000,7000
11/02/2007,0000,11.20000,11.80000,10.95000,10.95000,14000
11/05/2007,0000,11.70000,11.70000,11.70000,11.70000,10000
11/06/2007,0000,11.50000,12.00000,11.00000,12.00000,34000
11/07/2007,0000,11.95000,12.30000,11.95000,12.30000,24000
11/08/2007,0000,11.55000,11.55000,11.55000,11.55000,1000
11/09/2007,0000,10.80000,11.25000,10.80000,11.25000,5000
11/12/2007,0000,11.35000,11.35000,10.55000,11.15000,22000
11/13/2007,0000,11.80000,11.80000,11.80000,11.80000,2000
11/14/2007,0000,11.70000,12.00000,11.70000,12.00000,12000
11/15/2007,0000,11.70000,12.00000,11.40000,12.00000,22000
11/16/2007,0000,11.60000,11.60000,11.60000,11.60000,1000
11/19/2007,0000,11.70000,12.00000,11.70000,12.00000,16000
11/20/2007,0000,11.80000,11.80000,11.80000,11.80000,5000
11/21/2007,0000,11.70000,11.70000,11.70000,11.70000,6000
11/22/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
11/23/2007,0000,11.45000,12.00000,11.45000,11.50000,18000
11/26/2007,0000,11.50000,11.50000,11.50000,11.50000,7000
11/27/2007,0000,10.85000,11.35000,10.70000,11.35000,6000
11/28/2007,0000,11.20000,11.35000,11.00000,11.00000,11000
11/29/2007,0000,11.45000,11.45000,10.30000,10.95000,13000
11/30/2007,0000,10.80000,10.80000,10.80000,10.80000,1000
12/03/2007,0000,10.50000,10.70000,10.25000,10.65000,7000
12/04/2007,0000,10.80000,10.80000,10.80000,10.80000,5000
12/05/2007,0000,10.75000,10.75000,10.75000,10.75000,1000
12/06/2007,0000,11.15000,11.15000,11.15000,11.15000,1000
12/10/2007,0000,11.25000,11.70000,10.70000,10.70000,19000
12/11/2007,0000,11.15000,11.15000,10.60000,10.95000,3000
12/12/2007,0000,11.00000,11.00000,11.00000,11.00000,1000
12/13/2007,0000,11.00000,11.00000,11.00000,11.00000,4000
12/14/2007,0000,10.70000,10.70000,10.70000,10.70000,1000
12/17/2007,0000,10.85000,10.85000,10.30000,10.30000,9000
12/18/2007,0000,9.70000,10.00000,9.70000,10.00000,29000
12/19/2007,0000,10.30000,10.30000,10.30000,10.30000,3000
12/20/2007,0000,10.00000,10.30000,9.80000,10.30000,16000
12/21/2007,0000,10.25000,10.30000,10.25000,10.30000,8000
12/25/2007,0000,9.80000,10.00000,9.80000,10.00000,7000
12/26/2007,0000,10.00000,10.00000,10.00000,10.00000,34000
12/27/2007,0000,10.70000,10.70000,10.35000,10.35000,20000
12/28/2007,0000,10.35000,10.50000,10.15000,10.50000,28000
12/31/2007,0000,10.50000,10.50000,10.50000,10.50000,2000
01/02/2008,0000,11.00000,11.00000,10.60000,10.65000,13000
01/03/2008,0000,10.70000,10.70000,10.20000,10.20000,2000
01/04/2008,0000,10.50000,10.70000,10.20000,10.30000,56000
01/07/2008,0000,10.75000,10.90000,10.45000,10.45000,17000
01/08/2008,0000,10.70000,10.70000,10.55000,10.55000,13000
01/09/2008,0000,10.65000,10.70000,10.65000,10.65000,7000
01/10/2008,0000,10.70000,11.00000,10.65000,11.00000,30000
01/11/2008,0000,11.00000,11.05000,10.80000,10.80000,17000
01/14/2008,0000,11.00000,11.00000,11.00000,11.00000,3000
01/15/2008,0000,11.20000,11.55000,10.60000,11.50000,21000
01/16/2008,0000,11.50000,11.95000,11.10000,11.95000,33000
01/17/2008,0000,12.40000,12.40000,12.25000,12.25000,14000
01/18/2008,0000,12.20000,12.20000,12.20000,12.20000,2000
01/21/2008,0000,12.20000,12.20000,11.90000,11.90000,6000
01/22/2008,0000,11.40000,11.40000,11.15000,11.15000,14000
01/23/2008,0000,10.90000,10.90000,10.50000,10.50000,46000
01/24/2008,0000,10.90000,10.90000,10.50000,10.55000,60000
01/25/2008,0000,10.70000,10.95000,10.70000,10.95000,7000
01/29/2008,0000,11.00000,11.55000,11.00000,11.20000,22000
01/30/2008,0000,11.70000,11.85000,11.55000,11.55000,12000
01/31/2008,0000,11.80000,12.25000,11.50000,12.25000,28000
02/01/2008,0000,12.10000,12.10000,11.70000,11.70000,14000
02/12/2008,0000,12.00000,12.40000,11.80000,12.20000,91000
02/13/2008,0000,12.20000,12.70000,12.20000,12.50000,69000
02/14/2008,0000,12.80000,12.80000,12.50000,12.50000,59000
02/15/2008,0000,12.60000,13.15000,12.50000,12.90000,81000
02/18/2008,0000,13.30000,13.80000,13.30000,13.50000,199000
02/19/2008,0000,13.80000,13.90000,13.50000,13.50000,147000
02/20/2008,0000,13.60000,13.90000,13.60000,13.80000,167000
02/21/2008,0000,13.85000,14.10000,13.40000,13.40000,293000
02/22/2008,0000,13.90000,14.00000,13.80000,14.00000,114000
02/25/2008,0000,14.10000,14.35000,14.10000,14.30000,119000
02/26/2008,0000,14.30000,14.80000,14.30000,14.80000,262000
02/27/2008,0000,14.80000,15.15000,14.35000,15.10000,157000
02/29/2008,0000,15.50000,16.15000,15.50000,16.15000,340000
03/03/2008,0000,17.25000,17.25000,17.25000,17.25000,107000
03/04/2008,0000,18.45000,18.45000,18.45000,18.45000,23000
03/05/2008,0000,19.70000,19.70000,19.70000,19.70000,137000
03/06/2008,0000,21.05000,21.05000,19.50000,19.50000,1712000
03/07/2008,0000,18.15000,19.40000,18.15000,18.15000,588000
03/10/2008,0000,17.35000,18.15000,16.90000,16.90000,644000
03/11/2008,0000,16.50000,17.75000,16.50000,17.25000,349000
03/12/2008,0000,17.25000,17.40000,16.05000,16.50000,626000
03/13/2008,0000,16.30000,16.55000,16.15000,16.15000,147000
03/14/2008,0000,16.15000,16.40000,16.15000,16.15000,264000
03/18/2008,0000,18.45000,18.45000,17.90000,18.45000,946000
03/19/2008,0000,19.35000,19.35000,18.55000,18.85000,509000
03/20/2008,0000,18.80000,20.15000,18.80000,20.15000,748000
03/21/2008,0000,20.50000,21.55000,20.50000,21.55000,717000
03/25/2008,0000,20.30000,21.45000,20.15000,20.35000,505000
03/26/2008,0000,20.35000,21.60000,20.35000,21.50000,465000
03/27/2008,0000,22.00000,22.50000,20.70000,21.20000,366000
03/28/2008,0000,21.20000,21.20000,20.60000,20.80000,153000
03/31/2008,0000,20.70000,20.80000,20.00000,20.80000,119000
04/01/2008,0000,21.00000,21.20000,20.45000,20.75000,154000
04/02/2008,0000,22.10000,22.10000,21.10000,21.85000,270000
04/03/2008,0000,21.50000,22.90000,21.50000,22.65000,424000
04/07/2008,0000,23.00000,23.20000,22.65000,22.90000,221000
04/08/2008,0000,23.00000,23.00000,22.00000,22.35000,299000
04/09/2008,0000,22.10000,22.90000,22.10000,22.10000,200000
04/10/2008,0000,21.90000,22.40000,21.70000,21.80000,141000
04/11/2008,0000,21.55000,21.90000,20.90000,21.25000,243000
04/14/2008,0000,21.00000,21.15000,20.25000,20.60000,117000
04/15/2008,0000,20.80000,21.60000,20.60000,21.45000,152000
04/16/2008,0000,22.10000,22.10000,21.10000,21.40000,67000
04/17/2008,0000,21.10000,21.40000,20.70000,20.70000,147000
04/18/2008,0000,21.00000,21.00000,20.55000,20.55000,53000
04/21/2008,0000,21.00000,21.90000,21.00000,21.00000,89000
04/22/2008,0000,21.30000,21.30000,20.80000,21.30000,12000
04/23/2008,0000,21.35000,21.35000,20.70000,20.95000,28000
04/24/2008,0000,20.75000,21.00000,20.75000,20.80000,70000
04/25/2008,0000,20.80000,20.85000,20.65000,20.75000,68000
04/28/2008,0000,21.00000,21.00000,20.20000,20.70000,37000
04/29/2008,0000,20.30000,20.70000,20.30000,20.70000,70000
04/30/2008,0000,20.40000,20.70000,20.35000,20.45000,57000
05/02/2008,0000,20.90000,21.85000,20.90000,21.85000,302000
05/05/2008,0000,21.90000,23.35000,21.90000,23.35000,574000
05/06/2008,0000,23.90000,23.90000,21.75000,21.95000,347000
05/07/2008,0000,21.50000,22.20000,20.60000,21.50000,120000
05/08/2008,0000,21.20000,21.20000,20.00000,20.45000,246000
05/09/2008,0000,20.50000,20.60000,19.90000,19.95000,132000
05/12/2008,0000,19.90000,20.05000,19.50000,19.95000,125000
05/13/2008,0000,20.10000,20.70000,20.10000,20.20000,196000
05/14/2008,0000,20.00000,20.30000,20.00000,20.20000,56000
05/15/2008,0000,20.20000,20.20000,19.70000,19.75000,49000
05/16/2008,0000,19.60000,20.00000,19.50000,19.90000,114000
05/19/2008,0000,20.00000,20.00000,19.65000,19.80000,106000
05/20/2008,0000,20.00000,20.00000,19.30000,19.30000,51000
05/21/2008,0000,19.30000,19.60000,19.10000,19.10000,13000
05/22/2008,0000,19.10000,19.10000,18.30000,18.70000,24000
05/23/2008,0000,19.00000,19.40000,18.20000,19.40000,224000
05/26/2008,0000,19.80000,19.90000,18.40000,18.40000,258000
05/27/2008,0000,18.00000,18.20000,17.20000,17.60000,285000
05/28/2008,0000,17.80000,18.10000,17.65000,18.00000,146000
05/29/2008,0000,17.90000,18.25000,17.90000,18.15000,82000
05/30/2008,0000,18.15000,19.40000,18.15000,19.40000,150000
06/02/2008,0000,19.80000,20.75000,19.45000,20.35000,792000
06/03/2008,0000,19.65000,20.15000,19.40000,19.60000,100000
06/04/2008,0000,20.00000,20.00000,19.50000,19.50000,28000
06/05/2008,0000,19.50000,20.60000,19.50000,20.60000,299000
06/06/2008,0000,20.90000,21.40000,19.80000,20.30000,488000
06/10/2008,0000,20.15000,20.35000,19.80000,20.30000,170000
06/11/2008,0000,20.00000,20.20000,19.80000,19.80000,64000
06/12/2008,0000,19.30000,19.80000,19.00000,19.80000,129000
06/13/2008,0000,19.80000,20.40000,19.65000,20.15000,105000
06/16/2008,0000,20.15000,20.15000,19.65000,20.05000,30000
06/17/2008,0000,20.00000,20.05000,19.35000,20.00000,46000
06/18/2008,0000,19.50000,20.00000,19.45000,20.00000,83000
06/19/2008,0000,19.60000,19.60000,19.10000,19.60000,27000
06/20/2008,0000,19.95000,20.15000,19.55000,19.70000,98000
06/23/2008,0000,20.10000,20.10000,19.70000,19.80000,17000
06/24/2008,0000,19.80000,20.20000,19.50000,20.20000,136000
06/25/2008,0000,21.60000,21.60000,20.40000,20.50000,211000
06/26/2008,0000,20.30000,20.60000,19.70000,20.00000,77000
06/27/2008,0000,20.00000,20.00000,19.00000,19.75000,105000
06/30/2008,0000,19.40000,20.50000,19.40000,20.50000,57000
07/01/2008,0000,20.40000,20.40000,19.50000,19.90000,62000
07/02/2008,0000,19.60000,19.70000,19.40000,19.70000,33000
07/03/2008,0000,19.50000,20.90000,19.50000,20.90000,149000
07/04/2008,0000,20.90000,20.90000,19.85000,20.00000,50000
07/07/2008,0000,19.60000,19.80000,19.50000,19.60000,22000
07/08/2008,0000,19.50000,19.80000,18.30000,19.45000,47000
07/09/2008,0000,19.80000,19.80000,18.95000,19.40000,63000
07/10/2008,0000,18.95000,19.80000,18.60000,19.40000,45000
07/11/2008,0000,19.80000,19.80000,19.40000,19.40000,11000
07/14/2008,0000,18.70000,19.70000,18.70000,19.20000,52000
07/15/2008,0000,18.60000,19.00000,18.50000,18.50000,11000
07/16/2008,0000,17.60000,18.80000,17.60000,18.50000,62000
07/17/2008,0000,18.05000,18.05000,18.00000,18.00000,9000
07/18/2008,0000,18.10000,18.10000,17.00000,17.40000,90000
07/21/2008,0000,16.50000,17.30000,16.30000,16.65000,34000
07/22/2008,0000,16.55000,16.55000,15.50000,16.20000,32000
07/23/2008,0000,15.80000,15.85000,15.40000,15.60000,59000
07/24/2008,0000,15.90000,16.45000,15.90000,16.20000,46000
07/25/2008,0000,15.30000,16.20000,15.30000,16.10000,28000
07/29/2008,0000,15.90000,15.90000,15.90000,15.90000,3000
07/30/2008,0000,15.50000,16.30000,15.30000,16.30000,101000
07/31/2008,0000,16.30000,16.85000,16.00000,16.85000,69000
08/01/2008,0000,16.60000,16.80000,16.30000,16.60000,28000
08/04/2008,0000,15.95000,16.70000,15.95000,16.65000,6000
08/05/2008,0000,16.60000,16.60000,16.60000,16.60000,2000
08/06/2008,0000,16.50000,16.50000,16.40000,16.40000,2000
08/08/2008,0000,16.00000,16.00000,16.00000,16.00000,4000
08/11/2008,0000,16.20000,16.20000,15.90000,15.90000,1000
08/12/2008,0000,16.00000,16.00000,15.50000,15.50000,30000
08/13/2008,0000,15.30000,15.60000,15.30000,15.50000,26000
08/14/2008,0000,15.80000,15.80000,15.25000,15.65000,12000
08/15/2008,0000,15.30000,15.60000,15.30000,15.60000,6000
08/18/2008,0000,15.80000,15.80000,15.80000,15.80000,1000
08/19/2008,0000,15.35000,15.70000,15.20000,15.60000,29000
08/20/2008,0000,15.25000,15.55000,15.25000,15.55000,3000
08/21/2008,0000,15.70000,15.70000,15.00000,15.00000,17000
08/22/2008,0000,14.65000,14.90000,14.45000,14.90000,14000
08/25/2008,0000,15.30000,15.30000,14.70000,14.90000,8000
08/26/2008,0000,14.05000,14.80000,14.05000,14.80000,3000
08/27/2008,0000,14.60000,14.60000,14.60000,14.60000,1000
08/28/2008,0000,15.30000,15.30000,15.30000,15.30000,1000
09/01/2008,0000,14.30000,15.10000,14.25000,14.70000,31000
09/02/2008,0000,13.70000,14.30000,13.70000,14.15000,53000
09/03/2008,0000,13.30000,13.30000,13.20000,13.20000,8000
09/04/2008,0000,12.30000,12.30000,12.30000,12.30000,51000
09/05/2008,0000,11.45000,12.00000,11.45000,11.45000,143000
09/08/2008,0000,10.65000,11.85000,10.65000,11.45000,43000
09/09/2008,0000,10.70000,10.70000,10.65000,10.65000,15000
09/10/2008,0000,9.91000,10.95000,9.91000,10.65000,65000
09/11/2008,0000,10.75000,11.00000,9.96000,10.50000,40000
09/12/2008,0000,10.85000,10.90000,10.85000,10.90000,6000
09/15/2008,0000,10.15000,10.60000,10.15000,10.30000,11000
09/16/2008,0000,9.60000,10.15000,9.58000,9.58000,38000
09/17/2008,0000,9.58000,10.05000,8.91000,9.70000,142000
09/18/2008,0000,9.90000,9.90000,9.04000,9.49000,50000
09/19/2008,0000,8.83000,9.90000,8.83000,9.39000,145000
09/22/2008,0000,9.39000,9.78000,8.92000,9.78000,86000
09/23/2008,0000,9.69000,9.78000,9.68000,9.77000,37000
09/24/2008,0000,9.90000,10.30000,9.30000,10.20000,86000
09/25/2008,0000,10.25000,10.30000,10.00000,10.20000,36000
09/26/2008,0000,10.40000,10.40000,10.20000,10.20000,11000
09/30/2008,0000,9.49000,10.90000,9.49000,10.90000,29000
10/01/2008,0000,11.30000,11.30000,10.35000,11.00000,27000
10/02/2008,0000,10.25000,10.60000,10.25000,10.25000,9000
10/03/2008,0000,9.60000,10.50000,9.60000,10.50000,27000
10/06/2008,0000,9.90000,10.30000,9.90000,10.30000,12000
10/07/2008,0000,10.25000,10.25000,9.70000,10.25000,91000
10/08/2008,0000,9.90000,9.90000,9.57000,9.57000,9000
10/09/2008,0000,9.59000,9.59000,8.92000,9.50000,22000
10/13/2008,0000,9.17000,9.79000,9.17000,9.79000,43000
10/14/2008,0000,9.79000,10.00000,9.46000,9.99000,90000
10/15/2008,0000,9.80000,10.65000,9.68000,10.65000,152000
10/16/2008,0000,10.65000,10.95000,10.50000,10.55000,92000
10/17/2008,0000,10.50000,10.75000,10.25000,10.75000,32000
10/20/2008,0000,10.75000,10.75000,10.45000,10.50000,108000
10/21/2008,0000,10.80000,10.80000,10.15000,10.15000,25000
10/22/2008,0000,9.80000,9.80000,9.80000,9.80000,2000
10/23/2008,0000,9.46000,9.46000,9.46000,9.46000,1000
10/24/2008,0000,9.13000,9.13000,9.13000,9.13000,6000
10/27/2008,0000,8.50000,8.99000,8.50000,8.99000,69000
10/28/2008,0000,8.37000,8.94000,8.37000,8.90000,44000
10/29/2008,0000,8.60000,8.90000,8.28000,8.60000,312000
10/30/2008,0000,8.99000,8.99000,8.00000,8.50000,185000
10/31/2008,0000,8.01000,8.02000,7.91000,7.91000,88000
11/03/2008,0000,7.36000,7.45000,7.36000,7.36000,104000
11/04/2008,0000,7.00000,7.10000,6.85000,6.87000,111000
11/05/2008,0000,7.09000,7.09000,6.90000,6.99000,39000
11/06/2008,0000,7.00000,7.00000,6.51000,6.51000,131000
11/07/2008,0000,6.10000,6.95000,6.10000,6.65000,28000
11/10/2008,0000,6.50000,6.80000,6.50000,6.79000,16000
11/11/2008,0000,6.81000,6.89000,6.35000,6.51000,59000
11/12/2008,0000,6.55000,6.55000,6.20000,6.35000,14000
11/13/2008,0000,6.19000,6.40000,6.00000,6.01000,38000
11/14/2008,0000,6.08000,6.10000,5.90000,6.00000,17000
11/17/2008,0000,5.80000,5.90000,5.70000,5.80000,35000
11/18/2008,0000,5.75000,6.00000,5.75000,6.00000,18000
11/19/2008,0000,5.70000,5.90000,5.70000,5.75000,3000
11/20/2008,0000,5.90000,5.90000,5.75000,5.75000,20000
11/21/2008,0000,5.80000,6.00000,5.80000,6.00000,6000
11/24/2008,0000,6.00000,6.00000,6.00000,6.00000,1000
11/25/2008,0000,6.00000,6.25000,6.00000,6.05000,22000
11/26/2008,0000,6.08000,6.18000,6.05000,6.15000,18000
11/27/2008,0000,6.18000,6.45000,6.15000,6.30000,40000
11/28/2008,0000,6.40000,6.40000,6.40000,6.40000,10000
12/01/2008,0000,6.39000,6.39000,6.00000,6.28000,3000
12/02/2008,0000,6.00000,6.15000,6.00000,6.15000,4000
12/03/2008,0000,6.18000,6.18000,6.00000,6.00000,9000
12/04/2008,0000,6.18000,6.18000,6.00000,6.00000,4000
12/05/2008,0000,6.20000,6.24000,5.90000,6.01000,654000
12/08/2008,0000,6.28000,6.28000,5.80000,5.80000,283000
12/09/2008,0000,5.99000,5.99000,5.75000,5.82000,83000
12/10/2008,0000,5.90000,6.05000,5.81000,5.91000,62000
12/11/2008,0000,6.00000,6.00000,5.93000,6.00000,30000
12/12/2008,0000,6.15000,6.15000,5.70000,6.02000,12000
12/15/2008,0000,6.08000,6.25000,6.08000,6.25000,4000
12/17/2008,0000,6.00000,6.38000,5.91000,6.01000,48000
12/18/2008,0000,6.18000,6.34000,6.00000,6.05000,6000
12/19/2008,0000,6.08000,6.09000,6.08000,6.09000,11000
12/22/2008,0000,6.00000,6.20000,6.00000,6.00000,9000
12/23/2008,0000,6.12000,6.12000,6.00000,6.00000,22000
12/24/2008,0000,6.08000,6.12000,6.08000,6.12000,6000
12/25/2008,0000,6.00000,6.13000,6.00000,6.10000,14000
12/26/2008,0000,6.13000,6.20000,6.00000,6.00000,12000
12/29/2008,0000,6.18000,6.18000,6.18000,6.18000,1000
12/30/2008,0000,6.28000,6.28000,6.00000,6.24000,7000
12/31/2008,0000,6.38000,6.58000,6.05000,6.25000,8000
01/05/2009,0000,6.25000,6.25000,6.25000,6.25000,1000
01/06/2009,0000,6.25000,6.30000,6.25000,6.30000,3000
01/07/2009,0000,6.33000,6.33000,6.20000,6.20000,4000
01/08/2009,0000,6.00000,6.10000,5.91000,5.92000,51000
01/09/2009,0000,6.05000,6.10000,6.05000,6.10000,6000
01/13/2009,0000,6.20000,6.39000,6.20000,6.39000,10000
01/14/2009,0000,6.41000,6.41000,5.96000,6.10000,24000
01/15/2009,0000,6.00000,6.00000,6.00000,6.00000,1000
01/16/2009,0000,6.18000,6.18000,6.00000,6.00000,10000
01/19/2009,0000,6.30000,6.40000,6.30000,6.30000,33000
01/20/2009,0000,6.11000,6.32000,6.11000,6.20000,4000
01/21/2009,0000,6.10000,6.28000,6.10000,6.28000,7000
02/02/2009,0000,6.33000,6.33000,6.33000,6.33000,1000
02/03/2009,0000,6.40000,6.40000,6.10000,6.20000,4000
02/04/2009,0000,6.30000,6.30000,6.30000,6.30000,13000
02/05/2009,0000,6.35000,6.35000,6.20000,6.20000,6000
02/06/2009,0000,6.28000,6.28000,6.20000,6.20000,2000
02/09/2009,0000,6.20000,6.30000,6.20000,6.30000,5000
02/11/2009,0000,6.32000,6.38000,6.20000,6.30000,30000
02/12/2009,0000,6.20000,6.35000,6.20000,6.35000,19000
02/13/2009,0000,6.30000,6.30000,6.30000,6.30000,6000
02/16/2009,0000,6.20000,6.20000,6.20000,6.20000,4000
02/17/2009,0000,6.30000,6.30000,6.30000,6.30000,2000
02/18/2009,0000,6.20000,6.20000,6.10000,6.10000,9000
02/19/2009,0000,6.18000,6.18000,6.10000,6.10000,5000
02/20/2009,0000,6.20000,6.20000,6.20000,6.20000,1000
02/23/2009,0000,6.20000,6.25000,6.10000,6.20000,24000
02/24/2009,0000,6.20000,6.20000,6.20000,6.20000,1000
02/25/2009,0000,6.20000,6.30000,6.08000,6.24000,20000
02/26/2009,0000,6.10000,6.10000,6.10000,6.10000,2000
02/27/2009,0000,6.20000,6.20000,6.10000,6.10000,3000
03/02/2009,0000,6.10000,6.10000,6.00000,6.00000,4000
03/03/2009,0000,5.90000,6.15000,5.90000,6.15000,4000
03/05/2009,0000,6.15000,6.20000,6.15000,6.20000,7000
03/06/2009,0000,6.20000,6.20000,6.20000,6.20000,3000
03/09/2009,0000,6.05000,6.12000,6.05000,6.06000,11000
03/10/2009,0000,6.02000,6.15000,6.02000,6.10000,16000
03/11/2009,0000,6.10000,6.30000,6.10000,6.20000,26000
03/12/2009,0000,6.10000,6.10000,6.10000,6.10000,1000
03/13/2009,0000,6.10000,6.30000,6.10000,6.30000,13000
03/16/2009,0000,6.30000,6.74000,6.30000,6.74000,52000
03/17/2009,0000,7.21000,7.21000,7.21000,7.21000,25000
03/18/2009,0000,7.71000,7.71000,7.69000,7.71000,309000
03/19/2009,0000,7.80000,8.23000,7.80000,7.80000,289000
03/20/2009,0000,7.80000,8.09000,7.50000,7.78000,60000
03/23/2009,0000,7.80000,7.98000,7.80000,7.97000,10000
03/24/2009,0000,7.97000,8.29000,7.65000,7.65000,129000
03/25/2009,0000,7.50000,7.60000,7.12000,7.53000,62000
03/26/2009,0000,7.54000,8.05000,7.54000,7.90000,127000
03/27/2009,0000,7.67000,7.97000,7.50000,7.89000,60000
03/30/2009,0000,7.50000,7.88000,7.34000,7.88000,60000
03/31/2009,0000,7.87000,7.87000,7.87000,7.87000,22000
04/01/2009,0000,7.85000,7.85000,7.52000,7.83000,8000
04/02/2009,0000,7.35000,8.20000,7.35000,7.81000,22000
04/03/2009,0000,7.69000,7.97000,7.61000,7.95000,107000
04/06/2009,0000,7.90000,7.90000,7.60000,7.79000,107000
04/07/2009,0000,7.79000,7.87000,7.50000,7.79000,9000
04/08/2009,0000,7.77000,7.77000,7.45000,7.54000,61000
04/09/2009,0000,7.54000,7.54000,7.36000,7.48000,76000
04/10/2009,0000,7.25000,7.80000,7.25000,7.41000,166000
04/13/2009,0000,7.50000,7.66000,7.45000,7.60000,32000
04/14/2009,0000,7.68000,7.68000,7.49000,7.66000,62000
04/15/2009,0000,7.66000,7.69000,7.40000,7.50000,53000
04/16/2009,0000,7.75000,7.75000,7.46000,7.58000,15000
04/17/2009,0000,7.58000,8.11000,7.46000,8.11000,225000
04/20/2009,0000,8.67000,8.67000,8.67000,8.67000,70000
04/21/2009,0000,9.27000,9.27000,9.27000,9.27000,29000
04/22/2009,0000,9.91000,9.91000,9.91000,9.91000,156000
04/23/2009,0000,10.60000,10.60000,10.60000,10.60000,147000
04/24/2009,0000,11.30000,11.30000,11.30000,11.30000,201000
04/27/2009,0000,12.05000,12.05000,10.55000,10.55000,829000
04/28/2009,0000,9.83000,11.10000,9.82000,10.25000,429000
04/29/2009,0000,10.25000,10.40000,9.54000,10.40000,226000
04/30/2009,0000,11.10000,11.10000,10.50000,10.80000,453000
05/04/2009,0000,10.75000,11.50000,10.20000,11.40000,564000
05/05/2009,0000,11.40000,11.40000,10.65000,10.80000,206000
05/06/2009,0000,10.50000,11.20000,10.30000,10.95000,61000
05/07/2009,0000,10.95000,11.20000,10.70000,11.00000,201000
05/08/2009,0000,10.55000,11.30000,10.50000,11.30000,67000
05/11/2009,0000,10.80000,11.70000,10.80000,11.30000,168000
05/12/2009,0000,10.80000,11.10000,10.65000,11.10000,74000
05/13/2009,0000,10.90000,11.10000,10.80000,10.85000,81000
05/14/2009,0000,10.40000,10.85000,10.40000,10.80000,10000
05/15/2009,0000,10.80000,10.80000,10.20000,10.50000,58000
05/18/2009,0000,10.30000,11.20000,10.30000,10.95000,342000
05/19/2009,0000,10.70000,11.00000,10.65000,10.65000,108000
05/20/2009,0000,10.85000,10.85000,10.25000,10.40000,338000
05/21/2009,0000,11.10000,11.10000,10.40000,10.50000,229000
05/22/2009,0000,10.40000,10.50000,10.10000,10.20000,157000
05/25/2009,0000,10.40000,10.40000,9.90000,9.90000,179000
05/26/2009,0000,9.95000,9.95000,9.50000,9.65000,168000
05/27/2009,0000,9.65000,10.00000,9.65000,9.79000,56000
06/01/2009,0000,9.79000,10.45000,9.40000,9.64000,234000
06/02/2009,0000,9.21000,9.55000,8.98000,9.33000,173000
06/03/2009,0000,9.02000,9.30000,8.91000,8.91000,140000
06/04/2009,0000,9.15000,9.15000,8.29000,9.00000,48000
06/05/2009,0000,8.91000,9.07000,8.70000,8.70000,17000
06/08/2009,0000,8.80000,8.80000,8.26000,8.38000,89000
06/09/2009,0000,8.00000,8.30000,8.00000,8.30000,21000
06/10/2009,0000,8.28000,8.28000,8.24000,8.24000,5000
06/11/2009,0000,8.26000,8.35000,8.26000,8.35000,9000
06/12/2009,0000,8.00000,8.50000,8.00000,8.50000,17000
06/15/2009,0000,8.00000,8.70000,7.96000,8.50000,62000
06/16/2009,0000,8.10000,8.25000,8.00000,8.25000,23000
06/17/2009,0000,8.39000,8.39000,8.02000,8.29000,28000
06/18/2009,0000,8.16000,8.16000,8.12000,8.12000,24000
06/19/2009,0000,8.00000,8.44000,7.90000,8.43000,9000
06/23/2009,0000,8.30000,8.30000,7.95000,8.00000,12000
06/24/2009,0000,7.95000,8.56000,7.45000,8.54000,66000
06/25/2009,0000,8.10000,8.50000,7.99000,8.45000,40000
06/26/2009,0000,8.39000,8.40000,8.10000,8.10000,20000
06/30/2009,0000,8.20000,8.20000,7.80000,8.00000,28000
07/01/2009,0000,7.86000,8.19000,7.55000,7.80000,19000
07/02/2009,0000,7.80000,8.34000,7.75000,8.34000,73000
07/03/2009,0000,8.80000,8.80000,8.30000,8.34000,39000
07/06/2009,0000,8.05000,8.30000,8.05000,8.30000,12000
07/07/2009,0000,8.20000,8.20000,8.05000,8.06000,195000
07/08/2009,0000,8.00000,8.15000,7.65000,7.71000,83000
07/09/2009,0000,8.24000,8.24000,8.20000,8.24000,241000
07/10/2009,0000,8.81000,8.81000,8.56000,8.60000,391000
07/13/2009,0000,8.50000,8.50000,8.00000,8.00000,125000
07/14/2009,0000,8.00000,8.00000,7.64000,7.89000,121000
07/15/2009,0000,8.00000,8.00000,7.85000,7.85000,25000
07/16/2009,0000,8.00000,8.06000,7.92000,8.00000,62000
07/17/2009,0000,7.95000,8.35000,7.95000,8.06000,118000
07/20/2009,0000,8.35000,8.62000,8.25000,8.62000,224000
07/21/2009,0000,8.71000,9.22000,8.71000,9.22000,963000
07/22/2009,0000,9.27000,9.27000,8.90000,8.92000,155000
07/23/2009,0000,8.92000,9.08000,8.71000,8.80000,148000
07/24/2009,0000,9.00000,9.19000,8.82000,8.95000,142000
07/27/2009,0000,8.90000,8.90000,8.75000,8.88000,95000
07/28/2009,0000,8.87000,8.89000,8.60000,8.60000,229000
07/29/2009,0000,8.60000,8.78000,8.60000,8.78000,49000
07/30/2009,0000,8.78000,8.78000,8.60000,8.73000,90000
07/31/2009,0000,8.81000,8.85000,8.41000,8.73000,59000
08/03/2009,0000,8.70000,9.34000,8.70000,9.34000,415000
08/04/2009,0000,9.99000,9.99000,9.34000,9.35000,398000
08/05/2009,0000,9.25000,9.70000,9.00000,9.00000,130000
08/06/2009,0000,9.05000,9.60000,9.05000,9.16000,80000
08/10/2009,0000,9.05000,9.05000,8.73000,8.73000,38000
08/11/2009,0000,8.99000,9.00000,8.51000,8.75000,115000
08/12/2009,0000,8.58000,8.75000,8.58000,8.75000,29000
08/13/2009,0000,8.75000,8.85000,8.70000,8.75000,63000
08/14/2009,0000,8.80000,8.90000,8.60000,8.60000,77000
08/17/2009,0000,8.70000,8.70000,8.55000,8.55000,46000
08/18/2009,0000,8.50000,8.55000,8.20000,8.20000,71000
08/19/2009,0000,8.21000,8.25000,8.02000,8.05000,29000
08/20/2009,0000,8.09000,8.61000,7.90000,8.61000,340000
08/21/2009,0000,9.21000,9.21000,8.18000,8.61000,835000
08/24/2009,0000,8.50000,8.50000,8.01000,8.27000,387000
08/25/2009,0000,8.27000,8.27000,8.10000,8.23000,92000
08/26/2009,0000,8.10000,8.38000,8.10000,8.29000,79000
08/27/2009,0000,8.30000,8.36000,8.25000,8.32000,33000
08/28/2009,0000,8.38000,8.63000,8.20000,8.44000,156000
08/31/2009,0000,8.50000,8.50000,8.30000,8.42000,121000
09/01/2009,0000,8.41000,8.55000,8.41000,8.50000,96000
09/02/2009,0000,8.40000,8.50000,8.40000,8.49000,57000
09/03/2009,0000,8.50000,9.00000,8.50000,8.69000,389000
09/04/2009,0000,9.00000,9.00000,8.70000,8.80000,392000
09/07/2009,0000,8.85000,9.41000,8.82000,9.41000,758000
09/08/2009,0000,9.70000,10.05000,9.50000,10.05000,1242000
09/09/2009,0000,10.50000,10.75000,10.30000,10.30000,993000
09/10/2009,0000,10.35000,10.90000,10.00000,10.90000,1168000
09/11/2009,0000,10.90000,11.60000,10.90000,11.60000,855000
09/14/2009,0000,12.40000,12.40000,12.20000,12.40000,1289000
09/15/2009,0000,12.75000,12.75000,11.55000,12.10000,704000
09/16/2009,0000,12.90000,12.90000,12.90000,12.90000,1254000
09/17/2009,0000,13.80000,13.80000,13.20000,13.80000,2625000
09/18/2009,0000,14.70000,14.75000,14.20000,14.75000,1605000
09/21/2009,0000,15.75000,15.75000,15.40000,15.75000,3423000
09/22/2009,0000,16.25000,16.70000,15.10000,16.00000,4243000
09/23/2009,0000,15.40000,16.00000,14.90000,14.90000,1860000
09/24/2009,0000,14.05000,15.50000,14.00000,15.00000,1259000
09/25/2009,0000,15.20000,15.20000,14.70000,14.80000,766000
09/28/2009,0000,14.80000,14.95000,13.80000,14.00000,1299000
09/29/2009,0000,14.10000,14.10000,13.25000,13.25000,1037000
09/30/2009,0000,13.25000,14.15000,13.25000,14.15000,1511000
10/01/2009,0000,15.05000,15.05000,14.00000,14.30000,2032000
10/02/2009,0000,14.10000,15.00000,14.00000,14.60000,1260000
10/05/2009,0000,14.60000,14.95000,14.60000,14.75000,1025000
10/06/2009,0000,14.80000,15.40000,14.50000,15.25000,1441000
10/07/2009,0000,15.35000,15.50000,14.80000,14.85000,891000
10/08/2009,0000,15.00000,15.00000,13.90000,14.00000,978000
10/09/2009,0000,14.00000,14.40000,13.85000,14.15000,470000
10/12/2009,0000,14.00000,14.15000,13.65000,13.85000,520000
10/13/2009,0000,13.30000,13.80000,13.30000,13.70000,605000
10/14/2009,0000,13.75000,14.20000,13.60000,13.80000,611000
10/15/2009,0000,14.10000,14.10000,13.60000,13.60000,292000
10/16/2009,0000,13.80000,13.80000,13.30000,13.45000,339000
10/19/2009,0000,13.45000,13.45000,13.15000,13.30000,811000
10/20/2009,0000,13.30000,14.20000,13.30000,14.20000,1114000
10/21/2009,0000,14.50000,15.00000,14.40000,14.60000,1761000
10/22/2009,0000,14.60000,14.60000,13.80000,13.90000,481000
10/23/2009,0000,14.10000,14.10000,13.60000,13.80000,430000
10/26/2009,0000,13.20000,13.90000,13.20000,13.35000,518000
10/27/2009,0000,13.35000,13.80000,13.25000,13.30000,996000
10/28/2009,0000,13.30000,13.50000,12.90000,13.00000,573000
10/29/2009,0000,12.50000,12.70000,12.20000,12.30000,556000
10/30/2009,0000,12.40000,12.50000,11.80000,11.80000,342000
11/02/2009,0000,12.15000,12.15000,11.40000,11.55000,474000
11/03/2009,0000,11.60000,12.20000,11.60000,12.05000,545000
11/04/2009,0000,12.20000,12.85000,12.10000,12.85000,1295000
11/05/2009,0000,12.95000,13.20000,12.60000,12.85000,864000
11/06/2009,0000,13.70000,13.70000,13.30000,13.70000,1897000
11/09/2009,0000,13.65000,13.90000,12.85000,13.20000,1186000
11/10/2009,0000,13.50000,13.60000,13.20000,13.25000,581000
11/11/2009,0000,13.25000,13.35000,13.00000,13.00000,491000
11/12/2009,0000,13.00000,13.20000,12.80000,12.80000,297000
11/13/2009,0000,12.70000,12.75000,12.45000,12.50000,355000
11/16/2009,0000,12.50000,13.10000,12.50000,13.00000,535000
11/17/2009,0000,13.30000,13.35000,12.70000,13.00000,633000
11/18/2009,0000,13.00000,13.90000,12.90000,13.80000,2702000
11/19/2009,0000,13.55000,13.95000,13.40000,13.50000,1136000
11/20/2009,0000,13.30000,13.60000,13.10000,13.10000,583000
11/23/2009,0000,13.20000,14.00000,13.10000,13.70000,1198000
11/24/2009,0000,13.85000,14.00000,13.50000,13.50000,702000
11/25/2009,0000,13.60000,13.60000,13.30000,13.30000,311000
11/26/2009,0000,13.50000,13.60000,13.15000,13.15000,529000
11/27/2009,0000,13.20000,13.50000,12.85000,12.95000,610000
11/30/2009,0000,13.10000,13.40000,13.00000,13.35000,328000
12/01/2009,0000,13.35000,13.45000,13.10000,13.10000,523000
12/02/2009,0000,13.10000,13.40000,13.10000,13.15000,950000
12/03/2009,0000,13.30000,13.40000,12.85000,12.95000,641000
12/04/2009,0000,13.00000,13.00000,12.50000,12.70000,511000
12/07/2009,0000,12.70000,13.15000,12.65000,12.70000,676000
12/08/2009,0000,12.70000,12.85000,12.65000,12.75000,405000
12/09/2009,0000,12.75000,12.80000,12.55000,12.80000,558000
12/11/2009,0000,12.50000,12.75000,12.45000,12.75000,331000
12/14/2009,0000,13.20000,13.20000,12.75000,12.90000,459000
12/15/2009,0000,13.00000,13.20000,12.75000,12.80000,504000
12/16/2009,0000,12.95000,13.65000,12.70000,13.65000,2619000
12/17/2009,0000,14.55000,14.55000,13.65000,13.65000,4185000
12/18/2009,0000,13.60000,13.60000,12.90000,13.20000,960000
12/21/2009,0000,13.25000,13.40000,12.85000,13.00000,534000
12/22/2009,0000,13.00000,13.30000,13.00000,13.10000,316000
12/23/2009,0000,13.25000,13.25000,12.95000,13.10000,400000
12/25/2009,0000,13.40000,13.40000,13.15000,13.20000,502000
04/02/2007,0000,11.00000,11.30000,11.00000,11.30000,238000
04/03/2007,0000,11.60000,12.05000,11.50000,12.05000,218000
04/04/2007,0000,12.70000,12.70000,11.35000,11.95000,276000
04/09/2007,0000,11.80000,11.90000,11.25000,11.25000,124000
04/10/2007,0000,11.45000,11.50000,11.20000,11.25000,80000
04/11/2007,0000,11.20000,11.40000,11.20000,11.35000,34000
04/12/2007,0000,11.40000,11.55000,11.10000,11.10000,60000
04/13/2007,0000,11.45000,11.55000,11.25000,11.25000,57000
04/16/2007,0000,11.70000,12.05000,11.50000,12.05000,58000
04/17/2007,0000,12.05000,12.05000,11.45000,11.45000,86000
04/18/2007,0000,10.90000,12.25000,10.90000,11.95000,56000
04/19/2007,0000,11.30000,12.00000,11.30000,11.50000,27000
04/20/2007,0000,11.40000,11.75000,11.30000,11.75000,7000
04/23/2007,0000,11.50000,12.20000,11.50000,11.50000,51000
04/24/2007,0000,11.50000,11.50000,11.45000,11.45000,30000
04/26/2007,0000,11.45000,11.45000,11.40000,11.40000,3000
04/27/2007,0000,11.25000,11.55000,11.25000,11.55000,29000
04/30/2007,0000,12.00000,12.00000,11.35000,11.35000,17000
05/02/2007,0000,11.35000,11.70000,11.05000,11.70000,52000
05/03/2007,0000,11.20000,11.50000,11.00000,11.50000,18000
05/04/2007,0000,11.35000,11.75000,11.25000,11.60000,221000
05/07/2007,0000,11.75000,11.75000,11.25000,11.25000,112000
05/08/2007,0000,11.00000,11.45000,11.00000,11.25000,54000
05/09/2007,0000,11.25000,11.25000,10.90000,10.90000,11000
05/10/2007,0000,10.90000,10.90000,10.75000,10.90000,56000
05/11/2007,0000,11.15000,11.15000,10.70000,10.90000,25000
05/14/2007,0000,10.90000,10.90000,10.55000,10.75000,86000
05/15/2007,0000,10.75000,10.80000,10.70000,10.70000,30000
05/16/2007,0000,10.80000,11.40000,10.80000,10.95000,109000
05/17/2007,0000,11.05000,11.25000,10.85000,10.95000,37000
05/18/2007,0000,10.85000,10.85000,10.50000,10.50000,68000
05/21/2007,0000,10.70000,10.70000,10.60000,10.70000,43000
05/22/2007,0000,10.30000,10.75000,10.30000,10.75000,34000
05/23/2007,0000,10.80000,11.40000,10.80000,11.20000,83000
05/24/2007,0000,11.20000,11.20000,10.70000,10.80000,43000
05/25/2007,0000,10.70000,10.95000,10.70000,10.95000,21000
05/28/2007,0000,10.80000,11.00000,10.60000,11.00000,31000
05/29/2007,0000,10.75000,10.75000,10.70000,10.75000,14000
05/30/2007,0000,10.50000,10.60000,10.30000,10.60000,15000
05/31/2007,0000,10.60000,10.95000,10.60000,10.85000,30000
06/04/2007,0000,11.00000,11.10000,10.90000,10.90000,152000
06/05/2007,0000,10.95000,11.10000,10.90000,11.00000,115000
06/06/2007,0000,10.95000,11.00000,10.85000,11.00000,78000
06/07/2007,0000,10.90000,11.05000,10.90000,10.95000,190000
06/08/2007,0000,10.95000,11.70000,10.95000,11.70000,775000
06/11/2007,0000,12.20000,12.50000,11.95000,12.50000,726000
06/12/2007,0000,12.40000,12.40000,11.65000,11.65000,337000
06/13/2007,0000,11.85000,11.85000,11.60000,11.60000,210000
06/14/2007,0000,11.70000,11.80000,11.10000,11.60000,142000
06/15/2007,0000,11.20000,11.70000,11.20000,11.40000,154000
06/20/2007,0000,11.40000,11.40000,11.15000,11.15000,39000
06/21/2007,0000,11.15000,11.75000,11.15000,11.65000,105000
06/22/2007,0000,12.00000,12.00000,11.50000,11.55000,46000
06/25/2007,0000,11.45000,11.85000,11.45000,11.45000,45000
06/26/2007,0000,11.50000,11.50000,11.50000,11.50000,11000
06/27/2007,0000,11.80000,11.80000,11.50000,11.80000,129000
06/28/2007,0000,11.80000,12.00000,11.20000,11.90000,81000
06/29/2007,0000,11.90000,12.70000,11.60000,12.70000,416000
07/02/2007,0000,12.60000,12.60000,12.00000,12.25000,249000
07/03/2007,0000,12.15000,12.65000,11.95000,12.05000,171000
07/04/2007,0000,12.10000,12.30000,11.90000,11.90000,212000
07/05/2007,0000,11.90000,12.20000,11.90000,12.15000,171000
07/06/2007,0000,12.30000,12.30000,12.10000,12.30000,175000
07/09/2007,0000,12.15000,12.25000,12.15000,12.15000,75000
07/10/2007,0000,12.20000,12.50000,12.05000,12.10000,230000
07/11/2007,0000,11.95000,12.25000,11.85000,11.85000,162000
07/12/2007,0000,11.80000,12.65000,11.80000,12.65000,512000
07/13/2007,0000,12.85000,13.10000,12.50000,13.00000,585000
07/17/2007,0000,14.85000,14.85000,13.45000,14.15000,840000
07/18/2007,0000,13.80000,15.00000,13.80000,14.85000,746000
07/19/2007,0000,14.85000,15.55000,14.75000,15.20000,818000
07/20/2007,0000,15.00000,15.20000,14.15000,14.85000,565000
07/23/2007,0000,14.75000,14.75000,14.20000,14.50000,385000
07/24/2007,0000,14.40000,14.40000,13.70000,14.00000,351000
07/25/2007,0000,13.70000,14.30000,13.70000,14.00000,383000
07/26/2007,0000,14.10000,14.20000,13.10000,13.20000,436000
07/27/2007,0000,13.25000,13.60000,12.60000,13.20000,284000
07/31/2007,0000,14.95000,14.95000,14.20000,14.40000,281000
08/01/2007,0000,14.50000,14.50000,13.80000,13.80000,172000
08/02/2007,0000,13.80000,13.95000,12.90000,13.00000,204000
08/03/2007,0000,13.35000,13.80000,13.10000,13.40000,98000
08/06/2007,0000,13.60000,13.70000,13.15000,13.50000,31000
08/07/2007,0000,13.50000,14.00000,13.50000,13.50000,174000
08/08/2007,0000,13.60000,13.90000,13.60000,13.60000,75000
08/09/2007,0000,13.70000,13.95000,13.65000,13.70000,158000
08/10/2007,0000,13.50000,13.75000,13.05000,13.70000,165000
08/14/2007,0000,13.50000,13.80000,13.15000,13.80000,154000
08/15/2007,0000,13.75000,13.75000,12.85000,13.75000,43000
08/16/2007,0000,13.00000,13.65000,12.80000,13.00000,131000
08/17/2007,0000,12.20000,12.85000,12.10000,12.70000,77000
08/20/2007,0000,13.00000,13.30000,13.00000,13.30000,26000
08/21/2007,0000,13.25000,13.35000,13.25000,13.30000,100000
08/22/2007,0000,13.00000,13.40000,13.00000,13.00000,28000
08/23/2007,0000,13.30000,13.30000,13.00000,13.30000,20000
08/24/2007,0000,13.00000,13.20000,12.40000,13.00000,93000
08/27/2007,0000,12.50000,12.90000,12.40000,12.50000,35000
08/28/2007,0000,12.40000,12.75000,12.40000,12.75000,6000
08/29/2007,0000,12.50000,12.70000,12.45000,12.70000,8000
08/30/2007,0000,13.00000,13.00000,12.70000,13.00000,78000
08/31/2007,0000,13.00000,13.60000,13.00000,13.40000,83000
09/03/2007,0000,13.40000,14.00000,13.05000,13.50000,114000
09/04/2007,0000,13.50000,13.50000,13.00000,13.00000,66000
09/05/2007,0000,13.40000,13.45000,13.30000,13.45000,56000
09/06/2007,0000,13.45000,13.55000,13.45000,13.55000,70000
09/07/2007,0000,13.10000,13.50000,13.10000,13.50000,18000
09/10/2007,0000,13.00000,13.50000,13.00000,13.00000,15000
09/11/2007,0000,13.00000,13.10000,13.00000,13.10000,12000
09/12/2007,0000,13.00000,13.00000,12.60000,12.75000,23000
09/13/2007,0000,12.45000,12.45000,12.30000,12.40000,44000
09/14/2007,0000,12.40000,12.40000,12.00000,12.00000,26000
09/17/2007,0000,12.00000,12.35000,12.00000,12.35000,4000
09/19/2007,0000,12.30000,12.35000,12.15000,12.30000,17000
09/20/2007,0000,12.00000,12.00000,12.00000,12.00000,29000
09/21/2007,0000,12.00000,12.20000,11.90000,12.15000,29000
09/26/2007,0000,12.60000,13.00000,12.60000,13.00000,13000
09/27/2007,0000,12.90000,13.00000,12.70000,12.70000,7000
09/28/2007,0000,12.20000,12.80000,12.20000,12.80000,70000
10/01/2007,0000,12.90000,12.90000,12.70000,12.70000,21000
10/02/2007,0000,12.70000,12.70000,12.25000,12.25000,72000
10/03/2007,0000,12.30000,12.30000,12.15000,12.15000,37000
10/04/2007,0000,12.10000,12.10000,12.10000,12.10000,1000
10/05/2007,0000,12.10000,12.90000,12.00000,12.90000,22000
10/08/2007,0000,12.70000,12.85000,12.70000,12.85000,25000
10/09/2007,0000,12.80000,12.80000,12.50000,12.70000,44000
10/11/2007,0000,12.45000,12.45000,12.20000,12.20000,6000
10/12/2007,0000,12.25000,12.25000,12.20000,12.20000,12000
10/15/2007,0000,12.05000,12.05000,12.05000,12.05000,3000
10/16/2007,0000,12.05000,12.10000,12.05000,12.10000,8000
10/17/2007,0000,12.00000,12.00000,12.00000,12.00000,8000
10/18/2007,0000,12.00000,12.00000,12.00000,12.00000,13000
10/19/2007,0000,11.70000,12.00000,11.70000,12.00000,16000
10/22/2007,0000,11.50000,11.95000,11.45000,11.95000,26000
10/23/2007,0000,11.55000,11.85000,11.55000,11.85000,8000
10/24/2007,0000,11.60000,11.60000,11.60000,11.60000,4000
10/25/2007,0000,11.80000,11.80000,11.80000,11.80000,5000
10/26/2007,0000,11.55000,11.90000,11.55000,11.90000,14000
10/29/2007,0000,11.60000,11.60000,11.60000,11.60000,8000
10/30/2007,0000,11.60000,11.60000,11.60000,11.60000,11000
10/31/2007,0000,11.60000,11.60000,11.50000,11.50000,10000
11/01/2007,0000,11.40000,11.40000,11.30000,11.30000,7000
11/02/2007,0000,11.20000,11.80000,10.95000,10.95000,14000
11/05/2007,0000,11.70000,11.70000,11.70000,11.70000,10000
11/06/2007,0000,11.50000,12.00000,11.00000,12.00000,34000
11/07/2007,0000,11.95000,12.30000,11.95000,12.30000,24000
11/08/2007,0000,11.55000,11.55000,11.55000,11.55000,1000
11/09/2007,0000,10.80000,11.25000,10.80000,11.25000,5000
11/12/2007,0000,11.35000,11.35000,10.55000,11.15000,22000
11/13/2007,0000,11.80000,11.80000,11.80000,11.80000,2000
11/14/2007,0000,11.70000,12.00000,11.70000,12.00000,12000
11/15/2007,0000,11.70000,12.00000,11.40000,12.00000,22000
11/16/2007,0000,11.60000,11.60000,11.60000,11.60000,1000
11/19/2007,0000,11.70000,12.00000,11.70000,12.00000,16000
11/20/2007,0000,11.80000,11.80000,11.80000,11.80000,5000
11/21/2007,0000,11.70000,11.70000,11.70000,11.70000,6000
11/22/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
11/23/2007,0000,11.45000,12.00000,11.45000,11.50000,18000
11/26/2007,0000,11.50000,11.50000,11.50000,11.50000,7000
11/27/2007,0000,10.85000,11.35000,10.70000,11.35000,6000
11/28/2007,0000,11.20000,11.35000,11.00000,11.00000,11000
11/29/2007,0000,11.45000,11.45000,10.30000,10.95000,13000
11/30/2007,0000,10.80000,10.80000,10.80000,10.80000,1000
12/03/2007,0000,10.50000,10.70000,10.25000,10.65000,7000
12/04/2007,0000,10.80000,10.80000,10.80000,10.80000,5000
12/05/2007,0000,10.75000,10.75000,10.75000,10.75000,1000
12/06/2007,0000,11.15000,11.15000,11.15000,11.15000,1000
12/10/2007,0000,11.25000,11.70000,10.70000,10.70000,19000
12/11/2007,0000,11.15000,11.15000,10.60000,10.95000,3000
12/12/2007,0000,11.00000,11.00000,11.00000,11.00000,1000
12/13/2007,0000,11.00000,11.00000,11.00000,11.00000,4000
12/14/2007,0000,10.70000,10.70000,10.70000,10.70000,1000
12/17/2007,0000,10.85000,10.85000,10.30000,10.30000,9000
12/18/2007,0000,9.70000,10.00000,9.70000,10.00000,29000
12/19/2007,0000,10.30000,10.30000,10.30000,10.30000,3000
12/20/2007,0000,10.00000,10.30000,9.80000,10.30000,16000
12/21/2007,0000,10.25000,10.30000,10.25000,10.30000,8000
12/25/2007,0000,9.80000,10.00000,9.80000,10.00000,7000
12/26/2007,0000,10.00000,10.00000,10.00000,10.00000,34000
12/27/2007,0000,10.70000,10.70000,10.35000,10.35000,20000
12/28/2007,0000,10.35000,10.50000,10.15000,10.50000,28000
12/31/2007,0000,10.50000,10.50000,10.50000,10.50000,2000
01/02/2008,0000,11.00000,11.00000,10.60000,10.65000,13000
01/03/2008,0000,10.70000,10.70000,10.20000,10.20000,2000
01/04/2008,0000,10.50000,10.70000,10.20000,10.30000,56000
01/07/2008,0000,10.75000,10.90000,10.45000,10.45000,17000
01/08/2008,0000,10.70000,10.70000,10.55000,10.55000,13000
01/09/2008,0000,10.65000,10.70000,10.65000,10.65000,7000
01/10/2008,0000,10.70000,11.00000,10.65000,11.00000,30000
01/11/2008,0000,11.00000,11.05000,10.80000,10.80000,17000
01/14/2008,0000,11.00000,11.00000,11.00000,11.00000,3000
01/15/2008,0000,11.20000,11.55000,10.60000,11.50000,21000
01/16/2008,0000,11.50000,11.95000,11.10000,11.95000,33000
01/17/2008,0000,12.40000,12.40000,12.25000,12.25000,14000
01/18/2008,0000,12.20000,12.20000,12.20000,12.20000,2000
01/21/2008,0000,12.20000,12.20000,11.90000,11.90000,6000
01/22/2008,0000,11.40000,11.40000,11.15000,11.15000,14000
01/23/2008,0000,10.90000,10.90000,10.50000,10.50000,46000
01/24/2008,0000,10.90000,10.90000,10.50000,10.55000,60000
01/25/2008,0000,10.70000,10.95000,10.70000,10.95000,7000
01/29/2008,0000,11.00000,11.55000,11.00000,11.20000,22000
01/30/2008,0000,11.70000,11.85000,11.55000,11.55000,12000
01/31/2008,0000,11.80000,12.25000,11.50000,12.25000,28000
02/01/2008,0000,12.10000,12.10000,11.70000,11.70000,14000
02/12/2008,0000,12.00000,12.40000,11.80000,12.20000,91000
02/13/2008,0000,12.20000,12.70000,12.20000,12.50000,69000
02/14/2008,0000,12.80000,12.80000,12.50000,12.50000,59000
02/15/2008,0000,12.60000,13.15000,12.50000,12.90000,81000
02/18/2008,0000,13.30000,13.80000,13.30000,13.50000,199000
02/19/2008,0000,13.80000,13.90000,13.50000,13.50000,147000
02/20/2008,0000,13.60000,13.90000,13.60000,13.80000,167000
02/21/2008,0000,13.85000,14.10000,13.40000,13.40000,293000
02/22/2008,0000,13.90000,14.00000,13.80000,14.00000,114000
02/25/2008,0000,14.10000,14.35000,14.10000,14.30000,119000
02/26/2008,0000,14.30000,14.80000,14.30000,14.80000,262000
02/27/2008,0000,14.80000,15.15000,14.35000,15.10000,157000
02/29/2008,0000,15.50000,16.15000,15.50000,16.15000,340000
03/03/2008,0000,17.25000,17.25000,17.25000,17.25000,107000
03/04/2008,0000,18.45000,18.45000,18.45000,18.45000,23000
03/05/2008,0000,19.70000,19.70000,19.70000,19.70000,137000
03/06/2008,0000,21.05000,21.05000,19.50000,19.50000,1712000
03/07/2008,0000,18.15000,19.40000,18.15000,18.15000,588000
03/10/2008,0000,17.35000,18.15000,16.90000,16.90000,644000
03/11/2008,0000,16.50000,17.75000,16.50000,17.25000,349000
03/12/2008,0000,17.25000,17.40000,16.05000,16.50000,626000
03/13/2008,0000,16.30000,16.55000,16.15000,16.15000,147000
03/14/2008,0000,16.15000,16.40000,16.15000,16.15000,264000
03/18/2008,0000,18.45000,18.45000,17.90000,18.45000,946000
03/19/2008,0000,19.35000,19.35000,18.55000,18.85000,509000
03/20/2008,0000,18.80000,20.15000,18.80000,20.15000,748000
03/21/2008,0000,20.50000,21.55000,20.50000,21.55000,717000
03/25/2008,0000,20.30000,21.45000,20.15000,20.35000,505000
03/26/2008,0000,20.35000,21.60000,20.35000,21.50000,465000
03/27/2008,0000,22.00000,22.50000,20.70000,21.20000,366000
03/28/2008,0000,21.20000,21.20000,20.60000,20.80000,153000
03/31/2008,0000,20.70000,20.80000,20.00000,20.80000,119000
04/01/2008,0000,21.00000,21.20000,20.45000,20.75000,154000
04/02/2008,0000,22.10000,22.10000,21.10000,21.85000,270000
04/03/2008,0000,21.50000,22.90000,21.50000,22.65000,424000
04/07/2008,0000,23.00000,23.20000,22.65000,22.90000,221000
04/08/2008,0000,23.00000,23.00000,22.00000,22.35000,299000
04/09/2008,0000,22.10000,22.90000,22.10000,22.10000,200000
04/10/2008,0000,21.90000,22.40000,21.70000,21.80000,141000
04/11/2008,0000,21.55000,21.90000,20.90000,21.25000,243000
04/14/2008,0000,21.00000,21.15000,20.25000,20.60000,117000
04/15/2008,0000,20.80000,21.60000,20.60000,21.45000,152000
04/16/2008,0000,22.10000,22.10000,21.10000,21.40000,67000
04/17/2008,0000,21.10000,21.40000,20.70000,20.70000,147000
04/18/2008,0000,21.00000,21.00000,20.55000,20.55000,53000
04/21/2008,0000,21.00000,21.90000,21.00000,21.00000,89000
04/22/2008,0000,21.30000,21.30000,20.80000,21.30000,12000
04/23/2008,0000,21.35000,21.35000,20.70000,20.95000,28000
04/24/2008,0000,20.75000,21.00000,20.75000,20.80000,70000
04/25/2008,0000,20.80000,20.85000,20.65000,20.75000,68000
04/28/2008,0000,21.00000,21.00000,20.20000,20.70000,37000
04/29/2008,0000,20.30000,20.70000,20.30000,20.70000,70000
04/30/2008,0000,20.40000,20.70000,20.35000,20.45000,57000
05/02/2008,0000,20.90000,21.85000,20.90000,21.85000,302000
05/05/2008,0000,21.90000,23.35000,21.90000,23.35000,574000
05/06/2008,0000,23.90000,23.90000,21.75000,21.95000,347000
05/07/2008,0000,21.50000,22.20000,20.60000,21.50000,120000
05/08/2008,0000,21.20000,21.20000,20.00000,20.45000,246000
05/09/2008,0000,20.50000,20.60000,19.90000,19.95000,132000
05/12/2008,0000,19.90000,20.05000,19.50000,19.95000,125000
05/13/2008,0000,20.10000,20.70000,20.10000,20.20000,196000
05/14/2008,0000,20.00000,20.30000,20.00000,20.20000,56000
05/15/2008,0000,20.20000,20.20000,19.70000,19.75000,49000
05/16/2008,0000,19.60000,20.00000,19.50000,19.90000,114000
05/19/2008,0000,20.00000,20.00000,19.65000,19.80000,106000
05/20/2008,0000,20.00000,20.00000,19.30000,19.30000,51000
05/21/2008,0000,19.30000,19.60000,19.10000,19.10000,13000
05/22/2008,0000,19.10000,19.10000,18.30000,18.70000,24000
05/23/2008,0000,19.00000,19.40000,18.20000,19.40000,224000
05/26/2008,0000,19.80000,19.90000,18.40000,18.40000,258000
05/27/2008,0000,18.00000,18.20000,17.20000,17.60000,285000
05/28/2008,0000,17.80000,18.10000,17.65000,18.00000,146000
05/29/2008,0000,17.90000,18.25000,17.90000,18.15000,82000
05/30/2008,0000,18.15000,19.40000,18.15000,19.40000,150000
06/02/2008,0000,19.80000,20.75000,19.45000,20.35000,792000
06/03/2008,0000,19.65000,20.15000,19.40000,19.60000,100000
06/04/2008,0000,20.00000,20.00000,19.50000,19.50000,28000
06/05/2008,0000,19.50000,20.60000,19.50000,20.60000,299000
06/06/2008,0000,20.90000,21.40000,19.80000,20.30000,488000
06/10/2008,0000,20.15000,20.35000,19.80000,20.30000,170000
06/11/2008,0000,20.00000,20.20000,19.80000,19.80000,64000
06/12/2008,0000,19.30000,19.80000,19.00000,19.80000,129000
06/13/2008,0000,19.80000,20.40000,19.65000,20.15000,105000
06/16/2008,0000,20.15000,20.15000,19.65000,20.05000,30000
06/17/2008,0000,20.00000,20.05000,19.35000,20.00000,46000
06/18/2008,0000,19.50000,20.00000,19.45000,20.00000,83000
06/19/2008,0000,19.60000,19.60000,19.10000,19.60000,27000
06/20/2008,0000,19.95000,20.15000,19.55000,19.70000,98000
06/23/2008,0000,20.10000,20.10000,19.70000,19.80000,17000
06/24/2008,0000,19.80000,20.20000,19.50000,20.20000,136000
06/25/2008,0000,21.60000,21.60000,20.40000,20.50000,211000
06/26/2008,0000,20.30000,20.60000,19.70000,20.00000,77000
06/27/2008,0000,20.00000,20.00000,19.00000,19.75000,105000
06/30/2008,0000,19.40000,20.50000,19.40000,20.50000,57000
07/01/2008,0000,20.40000,20.40000,19.50000,19.90000,62000
07/02/2008,0000,19.60000,19.70000,19.40000,19.70000,33000
07/03/2008,0000,19.50000,20.90000,19.50000,20.90000,149000
07/04/2008,0000,20.90000,20.90000,19.85000,20.00000,50000
07/07/2008,0000,19.60000,19.80000,19.50000,19.60000,22000
07/08/2008,0000,19.50000,19.80000,18.30000,19.45000,47000
07/09/2008,0000,19.80000,19.80000,18.95000,19.40000,63000
07/10/2008,0000,18.95000,19.80000,18.60000,19.40000,45000
07/11/2008,0000,19.80000,19.80000,19.40000,19.40000,11000
07/14/2008,0000,18.70000,19.70000,18.70000,19.20000,52000
07/15/2008,0000,18.60000,19.00000,18.50000,18.50000,11000
07/16/2008,0000,17.60000,18.80000,17.60000,18.50000,62000
07/17/2008,0000,18.05000,18.05000,18.00000,18.00000,9000
07/18/2008,0000,18.10000,18.10000,17.00000,17.40000,90000
07/21/2008,0000,16.50000,17.30000,16.30000,16.65000,34000
07/22/2008,0000,16.55000,16.55000,15.50000,16.20000,32000
07/23/2008,0000,15.80000,15.85000,15.40000,15.60000,59000
07/24/2008,0000,15.90000,16.45000,15.90000,16.20000,46000
07/25/2008,0000,15.30000,16.20000,15.30000,16.10000,28000
07/29/2008,0000,15.90000,15.90000,15.90000,15.90000,3000
07/30/2008,0000,15.50000,16.30000,15.30000,16.30000,101000
07/31/2008,0000,16.30000,16.85000,16.00000,16.85000,69000
08/01/2008,0000,16.60000,16.80000,16.30000,16.60000,28000
08/04/2008,0000,15.95000,16.70000,15.95000,16.65000,6000
08/05/2008,0000,16.60000,16.60000,16.60000,16.60000,2000
08/06/2008,0000,16.50000,16.50000,16.40000,16.40000,2000
08/08/2008,0000,16.00000,16.00000,16.00000,16.00000,4000
08/11/2008,0000,16.20000,16.20000,15.90000,15.90000,1000
08/12/2008,0000,16.00000,16.00000,15.50000,15.50000,30000
08/13/2008,0000,15.30000,15.60000,15.30000,15.50000,26000
08/14/2008,0000,15.80000,15.80000,15.25000,15.65000,12000
08/15/2008,0000,15.30000,15.60000,15.30000,15.60000,6000
08/18/2008,0000,15.80000,15.80000,15.80000,15.80000,1000
08/19/2008,0000,15.35000,15.70000,15.20000,15.60000,29000
08/20/2008,0000,15.25000,15.55000,15.25000,15.55000,3000
08/21/2008,0000,15.70000,15.70000,15.00000,15.00000,17000
08/22/2008,0000,14.65000,14.90000,14.45000,14.90000,14000
08/25/2008,0000,15.30000,15.30000,14.70000,14.90000,8000
08/26/2008,0000,14.05000,14.80000,14.05000,14.80000,3000
08/27/2008,0000,14.60000,14.60000,14.60000,14.60000,1000
08/28/2008,0000,15.30000,15.30000,15.30000,15.30000,1000
09/01/2008,0000,14.30000,15.10000,14.25000,14.70000,31000
09/02/2008,0000,13.70000,14.30000,13.70000,14.15000,53000
09/03/2008,0000,13.30000,13.30000,13.20000,13.20000,8000
09/04/2008,0000,12.30000,12.30000,12.30000,12.30000,51000
09/05/2008,0000,11.45000,12.00000,11.45000,11.45000,143000
09/08/2008,0000,10.65000,11.85000,10.65000,11.45000,43000
09/09/2008,0000,10.70000,10.70000,10.65000,10.65000,15000
09/10/2008,0000,9.91000,10.95000,9.91000,10.65000,65000
09/11/2008,0000,10.75000,11.00000,9.96000,10.50000,40000
09/12/2008,0000,10.85000,10.90000,10.85000,10.90000,6000
09/15/2008,0000,10.15000,10.60000,10.15000,10.30000,11000
09/16/2008,0000,9.60000,10.15000,9.58000,9.58000,38000
09/17/2008,0000,9.58000,10.05000,8.91000,9.70000,142000
09/18/2008,0000,9.90000,9.90000,9.04000,9.49000,50000
09/19/2008,0000,8.83000,9.90000,8.83000,9.39000,145000
09/22/2008,0000,9.39000,9.78000,8.92000,9.78000,86000
09/23/2008,0000,9.69000,9.78000,9.68000,9.77000,37000
09/24/2008,0000,9.90000,10.30000,9.30000,10.20000,86000
09/25/2008,0000,10.25000,10.30000,10.00000,10.20000,36000
09/26/2008,0000,10.40000,10.40000,10.20000,10.20000,11000
09/30/2008,0000,9.49000,10.90000,9.49000,10.90000,29000
10/01/2008,0000,11.30000,11.30000,10.35000,11.00000,27000
10/02/2008,0000,10.25000,10.60000,10.25000,10.25000,9000
10/03/2008,0000,9.60000,10.50000,9.60000,10.50000,27000
10/06/2008,0000,9.90000,10.30000,9.90000,10.30000,12000
10/07/2008,0000,10.25000,10.25000,9.70000,10.25000,91000
10/08/2008,0000,9.90000,9.90000,9.57000,9.57000,9000
10/09/2008,0000,9.59000,9.59000,8.92000,9.50000,22000
10/13/2008,0000,9.17000,9.79000,9.17000,9.79000,43000
10/14/2008,0000,9.79000,10.00000,9.46000,9.99000,90000
10/15/2008,0000,9.80000,10.65000,9.68000,10.65000,152000
10/16/2008,0000,10.65000,10.95000,10.50000,10.55000,92000
10/17/2008,0000,10.50000,10.75000,10.25000,10.75000,32000
10/20/2008,0000,10.75000,10.75000,10.45000,10.50000,108000
10/21/2008,0000,10.80000,10.80000,10.15000,10.15000,25000
10/22/2008,0000,9.80000,9.80000,9.80000,9.80000,2000
10/23/2008,0000,9.46000,9.46000,9.46000,9.46000,1000
10/24/2008,0000,9.13000,9.13000,9.13000,9.13000,6000
10/27/2008,0000,8.50000,8.99000,8.50000,8.99000,69000
10/28/2008,0000,8.37000,8.94000,8.37000,8.90000,44000
10/29/2008,0000,8.60000,8.90000,8.28000,8.60000,312000
10/30/2008,0000,8.99000,8.99000,8.00000,8.50000,185000
10/31/2008,0000,8.01000,8.02000,7.91000,7.91000,88000
11/03/2008,0000,7.36000,7.45000,7.36000,7.36000,104000
11/04/2008,0000,7.00000,7.10000,6.85000,6.87000,111000
11/05/2008,0000,7.09000,7.09000,6.90000,6.99000,39000
11/06/2008,0000,7.00000,7.00000,6.51000,6.51000,131000
11/07/2008,0000,6.10000,6.95000,6.10000,6.65000,28000
11/10/2008,0000,6.50000,6.80000,6.50000,6.79000,16000
11/11/2008,0000,6.81000,6.89000,6.35000,6.51000,59000
11/12/2008,0000,6.55000,6.55000,6.20000,6.35000,14000
11/13/2008,0000,6.19000,6.40000,6.00000,6.01000,38000
11/14/2008,0000,6.08000,6.10000,5.90000,6.00000,17000
11/17/2008,0000,5.80000,5.90000,5.70000,5.80000,35000
11/18/2008,0000,5.75000,6.00000,5.75000,6.00000,18000
11/19/2008,0000,5.70000,5.90000,5.70000,5.75000,3000
11/20/2008,0000,5.90000,5.90000,5.75000,5.75000,20000
11/21/2008,0000,5.80000,6.00000,5.80000,6.00000,6000
11/24/2008,0000,6.00000,6.00000,6.00000,6.00000,1000
11/25/2008,0000,6.00000,6.25000,6.00000,6.05000,22000
11/26/2008,0000,6.08000,6.18000,6.05000,6.15000,18000
11/27/2008,0000,6.18000,6.45000,6.15000,6.30000,40000
11/28/2008,0000,6.40000,6.40000,6.40000,6.40000,10000
12/01/2008,0000,6.39000,6.39000,6.00000,6.28000,3000
12/02/2008,0000,6.00000,6.15000,6.00000,6.15000,4000
12/03/2008,0000,6.18000,6.18000,6.00000,6.00000,9000
12/04/2008,0000,6.18000,6.18000,6.00000,6.00000,4000
12/05/2008,0000,6.20000,6.24000,5.90000,6.01000,654000
12/08/2008,0000,6.28000,6.28000,5.80000,5.80000,283000
12/09/2008,0000,5.99000,5.99000,5.75000,5.82000,83000
12/10/2008,0000,5.90000,6.05000,5.81000,5.91000,62000
12/11/2008,0000,6.00000,6.00000,5.93000,6.00000,30000
12/12/2008,0000,6.15000,6.15000,5.70000,6.02000,12000
12/15/2008,0000,6.08000,6.25000,6.08000,6.25000,4000
12/17/2008,0000,6.00000,6.38000,5.91000,6.01000,48000
12/18/2008,0000,6.18000,6.34000,6.00000,6.05000,6000
12/19/2008,0000,6.08000,6.09000,6.08000,6.09000,11000
12/22/2008,0000,6.00000,6.20000,6.00000,6.00000,9000
12/23/2008,0000,6.12000,6.12000,6.00000,6.00000,22000
12/24/2008,0000,6.08000,6.12000,6.08000,6.12000,6000
12/25/2008,0000,6.00000,6.13000,6.00000,6.10000,14000
12/26/2008,0000,6.13000,6.20000,6.00000,6.00000,12000
12/29/2008,0000,6.18000,6.18000,6.18000,6.18000,1000
12/30/2008,0000,6.28000,6.28000,6.00000,6.24000,7000
12/31/2008,0000,6.38000,6.58000,6.05000,6.25000,8000
01/05/2009,0000,6.25000,6.25000,6.25000,6.25000,1000
01/06/2009,0000,6.25000,6.30000,6.25000,6.30000,3000
01/07/2009,0000,6.33000,6.33000,6.20000,6.20000,4000
01/08/2009,0000,6.00000,6.10000,5.91000,5.92000,51000
01/09/2009,0000,6.05000,6.10000,6.05000,6.10000,6000
01/13/2009,0000,6.20000,6.39000,6.20000,6.39000,10000
01/14/2009,0000,6.41000,6.41000,5.96000,6.10000,24000
01/15/2009,0000,6.00000,6.00000,6.00000,6.00000,1000
01/16/2009,0000,6.18000,6.18000,6.00000,6.00000,10000
01/19/2009,0000,6.30000,6.40000,6.30000,6.30000,33000
01/20/2009,0000,6.11000,6.32000,6.11000,6.20000,4000
01/21/2009,0000,6.10000,6.28000,6.10000,6.28000,7000
02/02/2009,0000,6.33000,6.33000,6.33000,6.33000,1000
02/03/2009,0000,6.40000,6.40000,6.10000,6.20000,4000
02/04/2009,0000,6.30000,6.30000,6.30000,6.30000,13000
02/05/2009,0000,6.35000,6.35000,6.20000,6.20000,6000
02/06/2009,0000,6.28000,6.28000,6.20000,6.20000,2000
02/09/2009,0000,6.20000,6.30000,6.20000,6.30000,5000
02/11/2009,0000,6.32000,6.38000,6.20000,6.30000,30000
02/12/2009,0000,6.20000,6.35000,6.20000,6.35000,19000
02/13/2009,0000,6.30000,6.30000,6.30000,6.30000,6000
02/16/2009,0000,6.20000,6.20000,6.20000,6.20000,4000
02/17/2009,0000,6.30000,6.30000,6.30000,6.30000,2000
02/18/2009,0000,6.20000,6.20000,6.10000,6.10000,9000
02/19/2009,0000,6.18000,6.18000,6.10000,6.10000,5000
02/20/2009,0000,6.20000,6.20000,6.20000,6.20000,1000
02/23/2009,0000,6.20000,6.25000,6.10000,6.20000,24000
02/24/2009,0000,6.20000,6.20000,6.20000,6.20000,1000
02/25/2009,0000,6.20000,6.30000,6.08000,6.24000,20000
02/26/2009,0000,6.10000,6.10000,6.10000,6.10000,2000
02/27/2009,0000,6.20000,6.20000,6.10000,6.10000,3000
03/02/2009,0000,6.10000,6.10000,6.00000,6.00000,4000
03/03/2009,0000,5.90000,6.15000,5.90000,6.15000,4000
03/05/2009,0000,6.15000,6.20000,6.15000,6.20000,7000
03/06/2009,0000,6.20000,6.20000,6.20000,6.20000,3000
03/09/2009,0000,6.05000,6.12000,6.05000,6.06000,11000
03/10/2009,0000,6.02000,6.15000,6.02000,6.10000,16000
03/11/2009,0000,6.10000,6.30000,6.10000,6.20000,26000
03/12/2009,0000,6.10000,6.10000,6.10000,6.10000,1000
03/13/2009,0000,6.10000,6.30000,6.10000,6.30000,13000
03/16/2009,0000,6.30000,6.74000,6.30000,6.74000,52000
03/17/2009,0000,7.21000,7.21000,7.21000,7.21000,25000
03/18/2009,0000,7.71000,7.71000,7.69000,7.71000,309000
03/19/2009,0000,7.80000,8.23000,7.80000,7.80000,289000
03/20/2009,0000,7.80000,8.09000,7.50000,7.78000,60000
03/23/2009,0000,7.80000,7.98000,7.80000,7.97000,10000
03/24/2009,0000,7.97000,8.29000,7.65000,7.65000,129000
03/25/2009,0000,7.50000,7.60000,7.12000,7.53000,62000
03/26/2009,0000,7.54000,8.05000,7.54000,7.90000,127000
03/27/2009,0000,7.67000,7.97000,7.50000,7.89000,60000
03/30/2009,0000,7.50000,7.88000,7.34000,7.88000,60000
03/31/2009,0000,7.87000,7.87000,7.87000,7.87000,22000
04/01/2009,0000,7.85000,7.85000,7.52000,7.83000,8000
04/02/2009,0000,7.35000,8.20000,7.35000,7.81000,22000
04/03/2009,0000,7.69000,7.97000,7.61000,7.95000,107000
04/06/2009,0000,7.90000,7.90000,7.60000,7.79000,107000
04/07/2009,0000,7.79000,7.87000,7.50000,7.79000,9000
04/08/2009,0000,7.77000,7.77000,7.45000,7.54000,61000
04/09/2009,0000,7.54000,7.54000,7.36000,7.48000,76000
04/10/2009,0000,7.25000,7.80000,7.25000,7.41000,166000
04/13/2009,0000,7.50000,7.66000,7.45000,7.60000,32000
04/14/2009,0000,7.68000,7.68000,7.49000,7.66000,62000
04/15/2009,0000,7.66000,7.69000,7.40000,7.50000,53000
04/16/2009,0000,7.75000,7.75000,7.46000,7.58000,15000
04/17/2009,0000,7.58000,8.11000,7.46000,8.11000,225000
04/20/2009,0000,8.67000,8.67000,8.67000,8.67000,70000
04/21/2009,0000,9.27000,9.27000,9.27000,9.27000,29000
04/22/2009,0000,9.91000,9.91000,9.91000,9.91000,156000
04/23/2009,0000,10.60000,10.60000,10.60000,10.60000,147000
04/24/2009,0000,11.30000,11.30000,11.30000,11.30000,201000
04/27/2009,0000,12.05000,12.05000,10.55000,10.55000,829000
04/28/2009,0000,9.83000,11.10000,9.82000,10.25000,429000
04/29/2009,0000,10.25000,10.40000,9.54000,10.40000,226000
04/30/2009,0000,11.10000,11.10000,10.50000,10.80000,453000
05/04/2009,0000,10.75000,11.50000,10.20000,11.40000,564000
05/05/2009,0000,11.40000,11.40000,10.65000,10.80000,206000
05/06/2009,0000,10.50000,11.20000,10.30000,10.95000,61000
05/07/2009,0000,10.95000,11.20000,10.70000,11.00000,201000
05/08/2009,0000,10.55000,11.30000,10.50000,11.30000,67000
05/11/2009,0000,10.80000,11.70000,10.80000,11.30000,168000
05/12/2009,0000,10.80000,11.10000,10.65000,11.10000,74000
05/13/2009,0000,10.90000,11.10000,10.80000,10.85000,81000
05/14/2009,0000,10.40000,10.85000,10.40000,10.80000,10000
05/15/2009,0000,10.80000,10.80000,10.20000,10.50000,58000
05/18/2009,0000,10.30000,11.20000,10.30000,10.95000,342000
05/19/2009,0000,10.70000,11.00000,10.65000,10.65000,108000
05/20/2009,0000,10.85000,10.85000,10.25000,10.40000,338000
05/21/2009,0000,11.10000,11.10000,10.40000,10.50000,229000
05/22/2009,0000,10.40000,10.50000,10.10000,10.20000,157000
05/25/2009,0000,10.40000,10.40000,9.90000,9.90000,179000
05/26/2009,0000,9.95000,9.95000,9.50000,9.65000,168000
05/27/2009,0000,9.65000,10.00000,9.65000,9.79000,56000
06/01/2009,0000,9.79000,10.45000,9.40000,9.64000,234000
06/02/2009,0000,9.21000,9.55000,8.98000,9.33000,173000
06/03/2009,0000,9.02000,9.30000,8.91000,8.91000,140000
06/04/2009,0000,9.15000,9.15000,8.29000,9.00000,48000
06/05/2009,0000,8.91000,9.07000,8.70000,8.70000,17000
06/08/2009,0000,8.80000,8.80000,8.26000,8.38000,89000
06/09/2009,0000,8.00000,8.30000,8.00000,8.30000,21000
06/10/2009,0000,8.28000,8.28000,8.24000,8.24000,5000
06/11/2009,0000,8.26000,8.35000,8.26000,8.35000,9000
06/12/2009,0000,8.00000,8.50000,8.00000,8.50000,17000
06/15/2009,0000,8.00000,8.70000,7.96000,8.50000,62000
06/16/2009,0000,8.10000,8.25000,8.00000,8.25000,23000
06/17/2009,0000,8.39000,8.39000,8.02000,8.29000,28000
06/18/2009,0000,8.16000,8.16000,8.12000,8.12000,24000
06/19/2009,0000,8.00000,8.44000,7.90000,8.43000,9000
06/23/2009,0000,8.30000,8.30000,7.95000,8.00000,12000
06/24/2009,0000,7.95000,8.56000,7.45000,8.54000,66000
06/25/2009,0000,8.10000,8.50000,7.99000,8.45000,40000
06/26/2009,0000,8.39000,8.40000,8.10000,8.10000,20000
06/30/2009,0000,8.20000,8.20000,7.80000,8.00000,28000
07/01/2009,0000,7.86000,8.19000,7.55000,7.80000,19000
07/02/2009,0000,7.80000,8.34000,7.75000,8.34000,73000
07/03/2009,0000,8.80000,8.80000,8.30000,8.34000,39000
07/06/2009,0000,8.05000,8.30000,8.05000,8.30000,12000
07/07/2009,0000,8.20000,8.20000,8.05000,8.06000,195000
07/08/2009,0000,8.00000,8.15000,7.65000,7.71000,83000
07/09/2009,0000,8.24000,8.24000,8.20000,8.24000,241000
07/10/2009,0000,8.81000,8.81000,8.56000,8.60000,391000
07/13/2009,0000,8.50000,8.50000,8.00000,8.00000,125000
07/14/2009,0000,8.00000,8.00000,7.64000,7.89000,121000
07/15/2009,0000,8.00000,8.00000,7.85000,7.85000,25000
07/16/2009,0000,8.00000,8.06000,7.92000,8.00000,62000
07/17/2009,0000,7.95000,8.35000,7.95000,8.06000,118000
07/20/2009,0000,8.35000,8.62000,8.25000,8.62000,224000
07/21/2009,0000,8.71000,9.22000,8.71000,9.22000,963000
07/22/2009,0000,9.27000,9.27000,8.90000,8.92000,155000
07/23/2009,0000,8.92000,9.08000,8.71000,8.80000,148000
07/24/2009,0000,9.00000,9.19000,8.82000,8.95000,142000
07/27/2009,0000,8.90000,8.90000,8.75000,8.88000,95000
07/28/2009,0000,8.87000,8.89000,8.60000,8.60000,229000
07/29/2009,0000,8.60000,8.78000,8.60000,8.78000,49000
07/30/2009,0000,8.78000,8.78000,8.60000,8.73000,90000
07/31/2009,0000,8.81000,8.85000,8.41000,8.73000,59000
08/03/2009,0000,8.70000,9.34000,8.70000,9.34000,415000
08/04/2009,0000,9.99000,9.99000,9.34000,9.35000,398000
08/05/2009,0000,9.25000,9.70000,9.00000,9.00000,130000
08/06/2009,0000,9.05000,9.60000,9.05000,9.16000,80000
08/10/2009,0000,9.05000,9.05000,8.73000,8.73000,38000
08/11/2009,0000,8.99000,9.00000,8.51000,8.75000,115000
08/12/2009,0000,8.58000,8.75000,8.58000,8.75000,29000
08/13/2009,0000,8.75000,8.85000,8.70000,8.75000,63000
08/14/2009,0000,8.80000,8.90000,8.60000,8.60000,77000
08/17/2009,0000,8.70000,8.70000,8.55000,8.55000,46000
08/18/2009,0000,8.50000,8.55000,8.20000,8.20000,71000
08/19/2009,0000,8.21000,8.25000,8.02000,8.05000,29000
08/20/2009,0000,8.09000,8.61000,7.90000,8.61000,340000
08/21/2009,0000,9.21000,9.21000,8.18000,8.61000,835000
08/24/2009,0000,8.50000,8.50000,8.01000,8.27000,387000
08/25/2009,0000,8.27000,8.27000,8.10000,8.23000,92000
08/26/2009,0000,8.10000,8.38000,8.10000,8.29000,79000
08/27/2009,0000,8.30000,8.36000,8.25000,8.32000,33000
08/28/2009,0000,8.38000,8.63000,8.20000,8.44000,156000
08/31/2009,0000,8.50000,8.50000,8.30000,8.42000,121000
09/01/2009,0000,8.41000,8.55000,8.41000,8.50000,96000
09/02/2009,0000,8.40000,8.50000,8.40000,8.49000,57000
09/03/2009,0000,8.50000,9.00000,8.50000,8.69000,389000
09/04/2009,0000,9.00000,9.00000,8.70000,8.80000,392000
09/07/2009,0000,8.85000,9.41000,8.82000,9.41000,758000
09/08/2009,0000,9.70000,10.05000,9.50000,10.05000,1242000
09/09/2009,0000,10.50000,10.75000,10.30000,10.30000,993000
09/10/2009,0000,10.35000,10.90000,10.00000,10.90000,1168000
09/11/2009,0000,10.90000,11.60000,10.90000,11.60000,855000
09/14/2009,0000,12.40000,12.40000,12.20000,12.40000,1289000
09/15/2009,0000,12.75000,12.75000,11.55000,12.10000,704000
09/16/2009,0000,12.90000,12.90000,12.90000,12.90000,1254000
09/17/2009,0000,13.80000,13.80000,13.20000,13.80000,2625000
09/18/2009,0000,14.70000,14.75000,14.20000,14.75000,1605000
09/21/2009,0000,15.75000,15.75000,15.40000,15.75000,3423000
09/22/2009,0000,16.25000,16.70000,15.10000,16.00000,4243000
09/23/2009,0000,15.40000,16.00000,14.90000,14.90000,1860000
09/24/2009,0000,14.05000,15.50000,14.00000,15.00000,1259000
09/25/2009,0000,15.20000,15.20000,14.70000,14.80000,766000
09/28/2009,0000,14.80000,14.95000,13.80000,14.00000,1299000
09/29/2009,0000,14.10000,14.10000,13.25000,13.25000,1037000
09/30/2009,0000,13.25000,14.15000,13.25000,14.15000,1511000
10/01/2009,0000,15.05000,15.05000,14.00000,14.30000,2032000
10/02/2009,0000,14.10000,15.00000,14.00000,14.60000,1260000
10/05/2009,0000,14.60000,14.95000,14.60000,14.75000,1025000
10/06/2009,0000,14.80000,15.40000,14.50000,15.25000,1441000
10/07/2009,0000,15.35000,15.50000,14.80000,14.85000,891000
10/08/2009,0000,15.00000,15.00000,13.90000,14.00000,978000
10/09/2009,0000,14.00000,14.40000,13.85000,14.15000,470000
10/12/2009,0000,14.00000,14.15000,13.65000,13.85000,520000
10/13/2009,0000,13.30000,13.80000,13.30000,13.70000,605000
10/14/2009,0000,13.75000,14.20000,13.60000,13.80000,611000
10/15/2009,0000,14.10000,14.10000,13.60000,13.60000,292000
10/16/2009,0000,13.80000,13.80000,13.30000,13.45000,339000
10/19/2009,0000,13.45000,13.45000,13.15000,13.30000,811000
10/20/2009,0000,13.30000,14.20000,13.30000,14.20000,1114000
10/21/2009,0000,14.50000,15.00000,14.40000,14.60000,1761000
10/22/2009,0000,14.60000,14.60000,13.80000,13.90000,481000
10/23/2009,0000,14.10000,14.10000,13.60000,13.80000,430000
10/26/2009,0000,13.20000,13.90000,13.20000,13.35000,518000
10/27/2009,0000,13.35000,13.80000,13.25000,13.30000,996000
10/28/2009,0000,13.30000,13.50000,12.90000,13.00000,573000
10/29/2009,0000,12.50000,12.70000,12.20000,12.30000,556000
10/30/2009,0000,12.40000,12.50000,11.80000,11.80000,342000
11/02/2009,0000,12.15000,12.15000,11.40000,11.55000,474000
11/03/2009,0000,11.60000,12.20000,11.60000,12.05000,545000
11/04/2009,0000,12.20000,12.85000,12.10000,12.85000,1295000
11/05/2009,0000,12.95000,13.20000,12.60000,12.85000,864000
11/06/2009,0000,13.70000,13.70000,13.30000,13.70000,1897000
11/09/2009,0000,13.65000,13.90000,12.85000,13.20000,1186000
11/10/2009,0000,13.50000,13.60000,13.20000,13.25000,581000
11/11/2009,0000,13.25000,13.35000,13.00000,13.00000,491000
11/12/2009,0000,13.00000,13.20000,12.80000,12.80000,297000
11/13/2009,0000,12.70000,12.75000,12.45000,12.50000,355000
11/16/2009,0000,12.50000,13.10000,12.50000,13.00000,535000
11/17/2009,0000,13.30000,13.35000,12.70000,13.00000,633000
11/18/2009,0000,13.00000,13.90000,12.90000,13.80000,2702000
11/19/2009,0000,13.55000,13.95000,13.40000,13.50000,1136000
11/20/2009,0000,13.30000,13.60000,13.10000,13.10000,583000
11/23/2009,0000,13.20000,14.00000,13.10000,13.70000,1198000
11/24/2009,0000,13.85000,14.00000,13.50000,13.50000,702000
11/25/2009,0000,13.60000,13.60000,13.30000,13.30000,311000
11/26/2009,0000,13.50000,13.60000,13.15000,13.15000,529000
11/27/2009,0000,13.20000,13.50000,12.85000,12.95000,610000
11/30/2009,0000,13.10000,13.40000,13.00000,13.35000,328000
12/01/2009,0000,13.35000,13.45000,13.10000,13.10000,523000
12/02/2009,0000,13.10000,13.40000,13.10000,13.15000,950000
12/03/2009,0000,13.30000,13.40000,12.85000,12.95000,641000
12/04/2009,0000,13.00000,13.00000,12.50000,12.70000,511000
12/07/2009,0000,12.70000,13.15000,12.65000,12.70000,676000
12/08/2009,0000,12.70000,12.85000,12.65000,12.75000,405000
12/09/2009,0000,12.75000,12.80000,12.55000,12.80000,558000
12/11/2009,0000,12.50000,12.75000,12.45000,12.75000,331000
12/14/2009,0000,13.20000,13.20000,12.75000,12.90000,459000
12/15/2009,0000,13.00000,13.20000,12.75000,12.80000,504000
12/16/2009,0000,12.95000,13.65000,12.70000,13.65000,2619000
12/17/2009,0000,14.55000,14.55000,13.65000,13.65000,4185000
12/18/2009,0000,13.60000,13.60000,12.90000,13.20000,960000
12/21/2009,0000,13.25000,13.40000,12.85000,13.00000,534000
12/22/2009,0000,13.00000,13.30000,13.00000,13.10000,316000
12/23/2009,0000,13.25000,13.25000,12.95000,13.10000,400000
12/25/2009,0000,13.40000,13.40000,13.15000,13.20000,502000
12/25/2009,0000,13.40000,13.40000,13.15000,13.20000,502000
12/28/2009,0000,13.20000,13.40000,13.15000,13.25000,606000
12/29/2009,1230,13.35000,13.40000,13.10000,13.20000,486012
