DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.50000,8.55000,8.37000,8.40000,349000
04/03/2007,0000,8.50000,8.98000,8.50000,8.98000,1408000
04/04/2007,0000,9.28000,9.33000,8.90000,9.00000,964000
04/09/2007,0000,9.00000,9.00000,8.69000,8.69000,714000
04/10/2007,0000,8.69000,8.69000,8.50000,8.50000,358000
04/11/2007,0000,8.50000,8.82000,8.40000,8.69000,2037000
04/12/2007,0000,8.69000,9.29000,8.69000,8.99000,1393000
04/13/2007,0000,9.10000,9.10000,8.70000,8.71000,489000
04/16/2007,0000,9.96000,9.96000,9.96000,9.96000,1806000
04/17/2007,0000,10.65000,10.65000,9.27000,9.32000,3060000
04/18/2007,0000,9.25000,9.26000,8.80000,9.01000,1133000
04/19/2007,0000,9.01000,9.25000,8.95000,9.06000,637000
04/20/2007,0000,9.29000,9.48000,9.11000,9.25000,491000
04/23/2007,0000,9.26000,9.26000,8.90000,8.94000,923000
04/24/2007,0000,8.94000,9.00000,8.90000,9.00000,238000
04/26/2007,0000,9.14000,9.14000,8.95000,9.04000,504000
04/27/2007,0000,9.08000,9.10000,8.97000,9.01000,301000
04/30/2007,0000,9.01000,9.04000,8.80000,8.98000,298000
05/02/2007,0000,8.96000,9.03000,8.80000,8.88000,305000
05/03/2007,0000,8.96000,8.96000,8.27000,8.41000,641000
05/04/2007,0000,8.30000,8.58000,8.30000,8.53000,204000
05/07/2007,0000,8.55000,8.80000,8.47000,8.77000,138000
05/08/2007,0000,8.70000,8.86000,8.55000,8.70000,169000
05/09/2007,0000,8.60000,8.69000,8.55000,8.63000,75000
05/10/2007,0000,8.65000,8.65000,8.52000,8.55000,185000
05/11/2007,0000,8.65000,8.72000,8.42000,8.53000,476000
05/14/2007,0000,8.50000,8.50000,8.30000,8.35000,191000
05/15/2007,0000,8.35000,8.93000,8.35000,8.47000,1184000
05/16/2007,0000,8.30000,8.48000,8.30000,8.43000,203000
05/17/2007,0000,8.58000,8.58000,8.42000,8.44000,55000
05/18/2007,0000,8.48000,8.48000,8.35000,8.37000,128000
05/21/2007,0000,8.37000,8.45000,8.37000,8.44000,101000
05/22/2007,0000,8.44000,8.44000,8.30000,8.40000,216000
05/23/2007,0000,8.40000,8.70000,8.31000,8.38000,341000
05/24/2007,0000,8.32000,8.64000,8.32000,8.41000,169000
05/25/2007,0000,8.43000,8.54000,8.40000,8.49000,118000
05/28/2007,0000,8.50000,8.81000,8.50000,8.61000,1262000
05/29/2007,0000,8.64000,8.68000,8.54000,8.60000,185000
05/30/2007,0000,8.41000,8.68000,8.39000,8.57000,82000
05/31/2007,0000,8.50000,8.65000,8.50000,8.50000,65000
06/04/2007,0000,8.49000,8.50000,8.40000,8.44000,161000
06/05/2007,0000,8.43000,8.47000,8.32000,8.44000,234000
06/06/2007,0000,8.58000,8.99000,8.48000,8.52000,1495000
06/07/2007,0000,8.42000,8.60000,8.42000,8.58000,96000
06/08/2007,0000,8.52000,8.60000,8.45000,8.59000,134000
06/11/2007,0000,8.95000,8.95000,8.62000,8.70000,182000
06/12/2007,0000,8.68000,8.75000,8.64000,8.66000,87000
06/13/2007,0000,8.50000,8.63000,8.48000,8.63000,105000
06/14/2007,0000,8.65000,8.85000,8.51000,8.70000,298000
06/15/2007,0000,8.72000,8.76000,8.61000,8.62000,150000
06/20/2007,0000,8.62000,8.66000,8.60000,8.62000,46000
06/21/2007,0000,8.65000,8.70000,8.56000,8.62000,72000
06/22/2007,0000,8.62000,8.78000,8.61000,8.70000,325000
06/25/2007,0000,9.40000,9.90000,9.35000,9.90000,2711000
06/26/2007,0000,9.89000,9.89000,9.54000,9.80000,1882000
06/27/2007,0000,9.86000,10.20000,9.63000,10.10000,2051000
06/28/2007,0000,10.30000,10.30000,9.96000,10.00000,1511000
06/29/2007,0000,10.05000,10.55000,10.00000,10.50000,2619000
07/02/2007,0000,10.70000,11.20000,10.70000,11.20000,3015000
07/03/2007,0000,11.45000,11.90000,11.20000,11.70000,3246000
07/04/2007,0000,11.90000,12.10000,11.35000,11.90000,2446000
07/05/2007,0000,12.10000,12.30000,11.90000,12.30000,2402000
07/06/2007,0000,12.50000,12.65000,12.20000,12.40000,1980000
07/09/2007,0000,12.45000,12.65000,12.20000,12.60000,3793000
07/10/2007,0000,12.70000,13.30000,12.20000,13.30000,3837000
07/11/2007,0000,13.25000,13.45000,12.90000,13.40000,1773000
07/12/2007,0000,13.50000,13.60000,12.90000,12.90000,1321000
07/13/2007,0000,13.10000,13.25000,12.20000,12.60000,1536000
07/17/2007,0000,13.00000,13.00000,12.45000,12.95000,1298000
07/18/2007,0000,12.90000,13.10000,12.65000,12.65000,784000
07/19/2007,0000,12.65000,13.00000,12.65000,12.95000,1336000
07/20/2007,0000,13.00000,13.55000,12.90000,13.55000,1865000
07/23/2007,0000,13.60000,14.45000,13.55000,14.20000,2102000
07/24/2007,0000,14.35000,14.50000,13.80000,13.90000,1383000
07/25/2007,0000,13.70000,14.00000,13.10000,13.95000,1499000
07/26/2007,0000,14.20000,14.90000,14.20000,14.85000,3019000
07/27/2007,0000,14.85000,15.55000,14.70000,15.55000,3511000
07/31/2007,0000,16.60000,16.60000,15.45000,15.45000,4005000
08/01/2007,0000,14.60000,14.60000,14.40000,14.40000,705000
08/02/2007,0000,13.60000,14.40000,13.40000,14.00000,4051000
08/03/2007,0000,13.20000,13.95000,13.05000,13.40000,1595000
08/06/2007,0000,12.60000,13.60000,12.60000,13.00000,1129000
08/07/2007,0000,13.40000,13.40000,12.80000,12.80000,1193000
08/08/2007,0000,13.00000,13.35000,12.75000,13.35000,1599000
08/09/2007,0000,13.40000,13.40000,12.90000,13.40000,940000
08/10/2007,0000,13.30000,13.30000,12.90000,12.90000,565000
08/14/2007,0000,13.10000,13.10000,12.40000,12.40000,324000
08/15/2007,0000,12.45000,13.25000,11.90000,13.25000,779000
08/16/2007,0000,13.00000,13.00000,12.35000,12.75000,552000
08/17/2007,0000,12.75000,12.95000,12.00000,12.70000,686000
08/20/2007,0000,12.70000,13.20000,12.50000,12.85000,988000
08/21/2007,0000,12.85000,12.85000,12.10000,12.55000,485000
08/22/2007,0000,12.55000,12.55000,11.90000,12.55000,377000
08/23/2007,0000,12.70000,12.70000,12.35000,12.40000,347000
08/24/2007,0000,12.40000,12.40000,11.80000,11.95000,175000
08/27/2007,0000,12.00000,12.35000,11.75000,12.35000,388000
08/28/2007,0000,12.30000,12.35000,12.05000,12.35000,278000
08/29/2007,0000,12.30000,12.30000,12.00000,12.20000,80000
08/30/2007,0000,12.50000,12.50000,12.10000,12.35000,93000
08/31/2007,0000,12.35000,12.80000,12.05000,12.80000,562000
09/03/2007,0000,12.80000,12.90000,12.05000,12.90000,232000
09/04/2007,0000,12.90000,12.90000,12.55000,12.90000,130000
09/05/2007,0000,12.80000,13.00000,12.70000,12.75000,344000
09/06/2007,0000,12.70000,12.95000,12.70000,12.75000,323000
09/07/2007,0000,12.80000,12.95000,12.80000,12.80000,222000
09/10/2007,0000,12.60000,13.00000,12.60000,12.85000,1102000
09/11/2007,0000,12.75000,13.05000,12.45000,12.45000,907000
09/12/2007,0000,12.90000,13.30000,12.90000,13.30000,359000
09/13/2007,0000,14.20000,14.20000,14.20000,14.20000,368000
09/14/2007,0000,15.15000,15.15000,15.15000,15.15000,4266000
09/17/2007,0000,16.20000,16.20000,15.00000,15.60000,16945000
09/19/2007,0000,15.60000,15.60000,14.55000,14.70000,4579000
09/20/2007,0000,14.80000,15.70000,14.65000,15.65000,5554000
09/21/2007,0000,16.10000,16.25000,14.80000,15.20000,4555000
09/26/2007,0000,15.20000,15.75000,14.15000,14.40000,6272000
09/27/2007,0000,14.20000,14.60000,13.60000,14.40000,2247000
09/28/2007,0000,14.60000,14.75000,14.05000,14.05000,927000
10/01/2007,0000,14.35000,14.40000,14.00000,14.40000,716000
10/02/2007,0000,14.60000,14.65000,14.00000,14.00000,1312000
10/03/2007,0000,14.05000,14.10000,13.50000,13.60000,953000
10/04/2007,0000,13.40000,14.15000,13.40000,14.05000,1235000
10/05/2007,0000,14.00000,15.00000,14.00000,15.00000,6256000
10/08/2007,0000,14.85000,14.85000,14.15000,14.20000,1403000
10/09/2007,0000,14.20000,14.55000,14.15000,14.15000,515000
10/11/2007,0000,14.20000,14.30000,13.80000,13.80000,506000
10/12/2007,0000,13.90000,14.00000,13.70000,13.75000,303000
10/15/2007,0000,13.80000,13.90000,13.70000,13.75000,370000
10/16/2007,0000,14.20000,14.55000,14.10000,14.20000,550000
10/17/2007,0000,14.30000,14.30000,14.00000,14.00000,312000
10/18/2007,0000,14.25000,14.40000,14.00000,14.15000,409000
10/19/2007,0000,14.50000,15.10000,14.40000,15.10000,2327000
10/22/2007,0000,15.00000,16.15000,15.00000,15.85000,3073000
10/23/2007,0000,15.65000,16.60000,15.65000,16.20000,1550000
10/24/2007,0000,16.20000,16.60000,16.05000,16.20000,1188000
10/25/2007,0000,16.20000,17.30000,16.20000,17.30000,3080000
10/26/2007,0000,16.85000,17.30000,16.85000,17.30000,1016000
10/29/2007,0000,18.50000,18.50000,17.35000,18.10000,3972000
10/30/2007,0000,18.10000,19.35000,18.10000,19.35000,2064000
10/31/2007,0000,19.35000,20.00000,18.75000,19.20000,5542000
11/01/2007,0000,19.20000,19.30000,18.85000,19.20000,1515000
11/02/2007,0000,18.90000,20.40000,18.90000,19.80000,1463000
11/05/2007,0000,19.40000,19.90000,18.65000,19.30000,1511000
11/06/2007,0000,19.30000,19.30000,18.80000,18.80000,544000
11/07/2007,0000,18.80000,19.20000,18.80000,19.00000,2237000
11/08/2007,0000,18.80000,19.85000,18.70000,19.00000,1088000
11/09/2007,0000,19.00000,19.20000,18.80000,19.10000,510000
11/12/2007,0000,19.10000,19.20000,18.00000,19.20000,1166000
11/13/2007,0000,19.10000,19.30000,18.75000,19.20000,591000
11/14/2007,0000,19.20000,20.50000,19.20000,19.70000,950000
11/15/2007,0000,20.10000,21.00000,19.70000,21.00000,764000
11/16/2007,0000,20.90000,21.70000,20.35000,21.70000,567000
11/19/2007,0000,22.00000,23.10000,22.00000,22.95000,1283000
11/20/2007,0000,22.50000,23.25000,22.35000,22.95000,921000
11/21/2007,0000,23.00000,23.30000,22.05000,22.50000,834000
11/22/2007,0000,21.80000,22.40000,21.55000,22.30000,802000
11/23/2007,0000,22.30000,22.60000,21.25000,22.60000,956000
11/26/2007,0000,22.60000,23.50000,22.60000,23.50000,579000
11/27/2007,0000,23.40000,23.40000,22.55000,22.60000,610000
11/28/2007,0000,22.60000,23.00000,22.00000,22.00000,741000
11/29/2007,0000,22.00000,22.35000,21.60000,21.95000,324000
11/30/2007,0000,21.95000,22.90000,21.00000,22.70000,1324000
12/03/2007,0000,22.70000,23.50000,22.70000,23.05000,791000
12/04/2007,0000,23.05000,23.05000,22.60000,22.70000,139000
12/05/2007,0000,22.60000,22.95000,22.20000,22.80000,302000
12/06/2007,0000,22.90000,22.95000,22.00000,22.60000,319000
12/07/2007,0000,22.50000,22.60000,22.00000,22.50000,134000
12/10/2007,0000,22.10000,22.50000,22.00000,22.00000,201000
12/11/2007,0000,21.80000,22.85000,21.80000,22.80000,419000
12/12/2007,0000,22.65000,22.65000,22.25000,22.25000,133000
12/13/2007,0000,22.25000,22.40000,20.75000,22.00000,410000
12/14/2007,0000,21.90000,21.90000,20.50000,21.45000,604000
12/17/2007,0000,21.10000,21.35000,19.95000,20.50000,983000
12/18/2007,0000,20.00000,20.25000,19.10000,19.15000,697000
12/19/2007,0000,18.60000,19.65000,18.60000,19.50000,1131000
12/20/2007,0000,19.50000,19.80000,19.00000,19.40000,267000
12/21/2007,0000,19.30000,20.20000,19.00000,20.20000,260000
12/24/2007,0000,20.10000,20.90000,20.10000,20.90000,220000
12/25/2007,0000,20.90000,21.60000,20.90000,21.50000,176000
12/26/2007,0000,21.10000,21.55000,21.10000,21.55000,118000
12/27/2007,0000,21.55000,21.85000,21.45000,21.85000,173000
12/28/2007,0000,21.80000,22.35000,21.80000,22.35000,283000
12/31/2007,0000,22.35000,22.35000,21.80000,22.00000,516000
01/02/2008,0000,21.95000,22.00000,20.70000,22.00000,2093000
01/03/2008,0000,21.90000,21.90000,21.45000,21.75000,200000
01/04/2008,0000,21.70000,21.70000,20.25000,20.25000,186000
01/07/2008,0000,19.70000,19.70000,18.85000,18.85000,401000
01/08/2008,0000,18.50000,19.15000,18.30000,18.80000,323000
01/09/2008,0000,18.30000,18.80000,18.30000,18.80000,110000
01/10/2008,0000,18.80000,19.50000,18.80000,19.30000,146000
01/11/2008,0000,19.20000,19.30000,18.35000,18.90000,270000
01/14/2008,0000,18.90000,19.50000,18.75000,18.80000,269000
01/15/2008,0000,18.80000,19.00000,17.50000,18.10000,577000
01/16/2008,0000,17.90000,17.90000,17.50000,17.80000,208000
01/17/2008,0000,17.80000,18.15000,17.80000,18.00000,286000
01/18/2008,0000,17.80000,17.80000,17.50000,17.60000,597000
01/21/2008,0000,17.10000,18.80000,17.00000,18.50000,580000
01/22/2008,0000,18.50000,18.90000,17.25000,18.70000,603000
01/23/2008,0000,18.70000,18.70000,18.00000,18.30000,391000
01/24/2008,0000,18.30000,18.30000,17.25000,17.65000,131000
01/25/2008,0000,17.65000,17.90000,17.30000,17.90000,213000
01/28/2008,0000,18.20000,18.40000,17.80000,18.20000,106000
01/29/2008,0000,17.60000,18.00000,17.60000,17.75000,121000
01/30/2008,0000,17.75000,17.85000,17.60000,17.80000,67000
01/31/2008,0000,17.80000,17.80000,17.40000,17.60000,99000
02/01/2008,0000,17.80000,17.80000,17.60000,17.60000,59000
02/12/2008,0000,17.55000,17.55000,17.30000,17.35000,32000
02/13/2008,0000,17.05000,17.30000,17.05000,17.30000,35000
02/14/2008,0000,17.30000,17.70000,17.30000,17.70000,8000
02/15/2008,0000,17.70000,18.00000,17.70000,17.90000,35000
02/18/2008,0000,17.90000,18.20000,17.90000,18.15000,37000
02/19/2008,0000,18.50000,18.50000,18.20000,18.45000,68000
02/20/2008,0000,18.40000,18.40000,17.50000,17.50000,66000
02/21/2008,0000,17.50000,17.85000,16.85000,16.85000,203000
02/22/2008,0000,16.90000,17.40000,16.70000,16.70000,463000
02/25/2008,0000,17.00000,17.70000,16.80000,16.80000,871000
02/26/2008,0000,17.35000,17.95000,17.00000,17.95000,489000
02/27/2008,0000,19.20000,19.20000,19.20000,19.20000,159000
02/29/2008,0000,20.50000,20.50000,20.50000,20.50000,275000
03/03/2008,0000,20.70000,21.90000,20.50000,21.90000,891000
03/04/2008,0000,22.10000,22.45000,21.15000,22.00000,612000
03/05/2008,0000,22.00000,22.05000,21.50000,21.80000,145000
03/06/2008,0000,21.80000,23.00000,21.80000,22.45000,285000
03/07/2008,0000,22.00000,22.45000,22.00000,22.45000,144000
03/10/2008,0000,22.55000,22.55000,21.90000,22.35000,143000
03/11/2008,0000,21.90000,22.50000,21.90000,22.30000,102000
03/12/2008,0000,22.50000,22.80000,22.15000,22.15000,92000
03/13/2008,0000,22.00000,22.10000,21.90000,21.90000,76000
03/14/2008,0000,21.90000,22.00000,21.50000,21.95000,85000
03/18/2008,0000,21.50000,21.50000,21.40000,21.50000,58000
03/19/2008,0000,21.70000,22.15000,21.50000,21.50000,49000
03/20/2008,0000,21.60000,21.60000,21.45000,21.60000,42000
03/21/2008,0000,22.00000,22.00000,21.65000,22.00000,95000
03/25/2008,0000,22.60000,22.60000,21.60000,22.10000,173000
03/26/2008,0000,21.60000,22.10000,21.60000,21.70000,72000
03/27/2008,0000,21.70000,22.00000,21.70000,21.80000,117000
03/28/2008,0000,22.00000,23.30000,22.00000,22.90000,398000
03/31/2008,0000,23.50000,24.00000,23.00000,23.35000,225000
04/01/2008,0000,23.40000,23.50000,22.65000,23.00000,202000
04/02/2008,0000,23.00000,23.05000,22.65000,22.90000,69000
04/03/2008,0000,23.10000,23.10000,22.30000,22.70000,106000
04/07/2008,0000,22.80000,22.90000,22.40000,22.90000,94000
04/08/2008,0000,22.90000,22.90000,22.60000,22.60000,60000
04/09/2008,0000,22.60000,22.70000,22.35000,22.70000,126000
04/10/2008,0000,22.70000,22.70000,22.50000,22.55000,36000
04/11/2008,0000,22.50000,22.70000,22.30000,22.70000,139000
04/14/2008,0000,22.65000,22.65000,21.50000,21.60000,180000
04/15/2008,0000,20.80000,21.65000,20.50000,21.00000,149000
04/16/2008,0000,21.00000,22.00000,20.90000,20.90000,222000
04/17/2008,0000,20.90000,21.25000,20.55000,21.00000,229000
04/18/2008,0000,21.45000,21.50000,21.05000,21.50000,94000
04/21/2008,0000,21.90000,22.00000,21.50000,21.65000,98000
04/22/2008,0000,22.00000,22.30000,21.60000,21.95000,325000
04/23/2008,0000,22.00000,22.20000,21.70000,21.80000,216000
04/24/2008,0000,21.85000,22.20000,21.70000,22.20000,1007000
04/25/2008,0000,22.30000,22.30000,21.80000,22.10000,1288000
04/28/2008,0000,22.10000,22.60000,22.00000,22.15000,450000
04/29/2008,0000,22.15000,22.25000,20.60000,21.90000,339000
04/30/2008,0000,21.80000,21.80000,21.40000,21.50000,44000
05/02/2008,0000,21.50000,21.50000,20.80000,21.40000,80000
05/05/2008,0000,21.35000,21.50000,20.70000,21.35000,127000
05/06/2008,0000,20.10000,22.80000,20.10000,21.50000,10144000
05/07/2008,0000,20.80000,22.50000,20.60000,21.00000,5077000
05/08/2008,0000,20.95000,20.95000,20.15000,20.15000,1535000
05/09/2008,0000,20.10000,20.10000,18.75000,18.75000,1181000
05/12/2008,0000,17.45000,18.70000,17.45000,18.70000,2487000
05/13/2008,0000,18.60000,18.60000,18.05000,18.60000,325000
05/14/2008,0000,18.45000,18.45000,17.70000,17.75000,238000
05/15/2008,0000,17.75000,18.00000,17.75000,17.80000,221000
05/16/2008,0000,17.80000,18.00000,17.75000,17.80000,153000
05/19/2008,0000,17.80000,17.80000,17.30000,17.80000,224000
05/20/2008,0000,17.85000,17.85000,17.50000,17.50000,115000
05/21/2008,0000,17.50000,17.50000,17.20000,17.50000,92000
05/22/2008,0000,17.40000,17.45000,17.10000,17.10000,102000
05/23/2008,0000,17.05000,17.05000,16.30000,16.95000,327000
05/26/2008,0000,16.90000,16.90000,15.80000,15.80000,392000
05/27/2008,0000,14.75000,16.20000,14.70000,15.20000,404000
05/28/2008,0000,15.20000,15.20000,14.55000,14.55000,85000
05/29/2008,0000,14.55000,15.00000,14.35000,15.00000,85000
05/30/2008,0000,14.00000,14.95000,13.95000,14.45000,200000
06/02/2008,0000,14.00000,14.00000,13.45000,13.45000,175000
06/03/2008,0000,12.55000,12.95000,12.55000,12.85000,330000
06/04/2008,0000,12.85000,13.70000,12.85000,13.70000,32000
06/05/2008,0000,14.65000,14.65000,14.65000,14.65000,42000
06/06/2008,0000,15.65000,15.65000,14.90000,15.65000,776000
06/10/2008,0000,15.65000,15.65000,15.30000,15.30000,113000
06/11/2008,0000,15.05000,15.05000,14.25000,14.65000,141000
06/12/2008,0000,14.30000,14.50000,13.65000,14.45000,143000
06/13/2008,0000,14.00000,14.45000,13.95000,14.35000,50000
06/16/2008,0000,14.60000,14.60000,13.90000,14.30000,127000
06/17/2008,0000,14.30000,14.30000,13.80000,14.20000,54000
06/18/2008,0000,13.75000,14.55000,13.75000,14.50000,37000
06/19/2008,0000,14.40000,14.40000,13.80000,14.30000,28000
06/20/2008,0000,14.20000,14.30000,14.00000,14.30000,32000
06/23/2008,0000,14.00000,14.30000,14.00000,14.30000,25000
06/24/2008,0000,15.00000,15.00000,14.00000,14.40000,566000
06/25/2008,0000,14.00000,14.50000,13.85000,14.50000,36000
06/26/2008,0000,14.00000,14.20000,13.95000,13.95000,95000
06/27/2008,0000,13.05000,13.95000,13.05000,13.25000,60000
06/30/2008,0000,13.25000,13.75000,13.25000,13.70000,26000
07/01/2008,0000,13.40000,13.90000,12.75000,12.75000,220000
07/02/2008,0000,11.90000,12.70000,11.90000,11.90000,699000
07/03/2008,0000,11.10000,12.00000,11.10000,11.90000,576000
07/04/2008,0000,11.15000,11.80000,11.15000,11.20000,286000
07/07/2008,0000,11.00000,11.80000,10.90000,11.50000,223000
07/08/2008,0000,11.80000,12.10000,11.10000,11.10000,98000
07/09/2008,0000,11.30000,11.30000,11.10000,11.10000,38000
07/10/2008,0000,11.60000,11.60000,11.10000,11.60000,59000
07/11/2008,0000,11.60000,11.60000,11.40000,11.60000,15000
07/14/2008,0000,11.80000,12.20000,11.80000,11.95000,86000
07/15/2008,0000,12.00000,12.00000,11.50000,11.90000,90000
07/16/2008,0000,11.90000,11.90000,11.20000,11.20000,124000
07/17/2008,0000,11.20000,11.70000,11.20000,11.25000,89000
07/18/2008,0000,11.20000,11.50000,10.50000,10.50000,450000
07/21/2008,0000,10.00000,10.95000,10.00000,10.45000,658000
07/22/2008,0000,10.40000,10.45000,9.72000,10.40000,644000
07/23/2008,0000,10.40000,10.55000,10.00000,10.40000,350000
07/24/2008,0000,10.20000,10.35000,10.00000,10.30000,46000
07/25/2008,0000,10.20000,10.25000,10.00000,10.25000,59000
07/29/2008,0000,10.10000,10.25000,10.00000,10.25000,87000
07/30/2008,0000,10.25000,10.40000,10.00000,10.05000,607000
07/31/2008,0000,10.05000,10.25000,10.00000,10.00000,163000
08/01/2008,0000,9.30000,9.30000,9.30000,9.30000,19000
08/04/2008,0000,8.80000,9.20000,8.65000,9.09000,830000
08/05/2008,0000,9.00000,9.00000,8.46000,8.89000,536000
08/06/2008,0000,8.70000,8.89000,8.55000,8.75000,224000
08/07/2008,0000,9.36000,9.36000,9.00000,9.17000,378000
08/08/2008,0000,9.20000,9.59000,9.00000,9.20000,418000
08/11/2008,0000,9.50000,9.50000,9.00000,9.25000,1195000
08/12/2008,0000,9.25000,9.25000,9.03000,9.10000,89000
08/13/2008,0000,9.10000,9.10000,8.88000,9.08000,123000
08/14/2008,0000,9.08000,9.08000,9.01000,9.08000,46000
08/15/2008,0000,9.08000,9.08000,8.88000,9.08000,76000
08/18/2008,0000,9.00000,9.00000,8.90000,9.00000,62000
08/19/2008,0000,8.88000,9.00000,8.80000,9.00000,141000
08/20/2008,0000,9.00000,9.00000,8.86000,9.00000,33000
08/21/2008,0000,8.81000,9.00000,8.70000,9.00000,130000
08/22/2008,0000,8.80000,9.00000,8.75000,9.00000,102000
08/25/2008,0000,9.00000,9.00000,8.88000,9.00000,47000
08/26/2008,0000,8.80000,9.10000,8.80000,9.10000,144000
08/27/2008,0000,9.10000,9.10000,8.88000,9.10000,259000
08/28/2008,0000,9.10000,9.37000,9.02000,9.20000,18000
08/29/2008,0000,9.20000,9.30000,8.91000,9.30000,80000
09/01/2008,0000,9.30000,9.55000,9.12000,9.40000,16000
09/02/2008,0000,9.14000,9.35000,8.88000,9.35000,87000
09/03/2008,0000,9.01000,9.15000,9.00000,9.00000,44000
09/04/2008,0000,8.86000,9.02000,8.70000,8.70000,168000
09/05/2008,0000,8.80000,9.19000,8.30000,8.70000,174000
09/08/2008,0000,8.70000,9.20000,8.68000,8.68000,172000
09/09/2008,0000,8.68000,8.71000,8.50000,8.68000,111000
09/10/2008,0000,8.68000,8.90000,8.56000,8.78000,25000
09/11/2008,0000,8.87000,8.87000,8.78000,8.78000,21000
09/12/2008,0000,8.97000,8.97000,8.50000,8.68000,137000
09/15/2008,0000,8.40000,8.68000,8.08000,8.60000,179000
09/16/2008,0000,8.50000,8.50000,8.00000,8.00000,118000
09/17/2008,0000,8.00000,8.40000,7.44000,8.00000,662000
09/18/2008,0000,7.44000,7.90000,7.44000,7.44000,209000
09/19/2008,0000,7.00000,7.88000,6.92000,7.45000,1412000
09/22/2008,0000,6.93000,7.97000,6.93000,7.55000,633000
09/23/2008,0000,7.55000,8.02000,7.55000,7.60000,116000
09/24/2008,0000,7.60000,7.95000,7.50000,7.90000,41000
09/25/2008,0000,8.45000,8.45000,7.85000,8.38000,102000
09/26/2008,0000,8.70000,8.70000,8.30000,8.59000,83000
09/30/2008,0000,8.01000,8.50000,7.99000,8.50000,93000
10/01/2008,0000,8.90000,8.90000,8.50000,8.70000,46000
10/02/2008,0000,8.43000,8.90000,8.39000,8.90000,34000
10/03/2008,0000,8.68000,9.19000,8.58000,9.19000,38000
10/06/2008,0000,9.10000,9.10000,8.55000,8.60000,66000
10/07/2008,0000,8.00000,8.60000,8.00000,8.60000,67000
10/08/2008,0000,8.11000,8.48000,8.00000,8.00000,68000
10/09/2008,0000,8.30000,8.30000,7.80000,8.30000,68000
10/13/2008,0000,8.03000,8.30000,8.01000,8.29000,40000
10/14/2008,0000,8.30000,8.40000,8.15000,8.40000,70000
10/15/2008,0000,8.43000,8.43000,8.17000,8.40000,33000
10/16/2008,0000,8.11000,8.27000,8.11000,8.26000,15000
10/17/2008,0000,8.16000,8.29000,8.04000,8.17000,56000
10/20/2008,0000,7.90000,8.19000,7.90000,8.15000,59000
10/21/2008,0000,8.20000,8.20000,7.95000,7.97000,22000
10/22/2008,0000,7.72000,7.99000,7.70000,7.99000,190000
10/23/2008,0000,7.72000,7.79000,7.72000,7.75000,45000
10/24/2008,0000,7.48000,7.86000,7.48000,7.70000,74000
10/27/2008,0000,7.19000,7.61000,7.17000,7.57000,139000
10/28/2008,0000,7.50000,7.98000,7.10000,7.60000,103000
10/29/2008,0000,7.60000,8.13000,7.40000,8.13000,77000
10/30/2008,0000,8.54000,8.60000,8.20000,8.56000,99000
10/31/2008,0000,8.21000,8.56000,8.01000,8.01000,73000
11/03/2008,0000,7.90000,8.00000,7.50000,8.00000,158000
11/04/2008,0000,7.90000,8.15000,7.74000,7.74000,26000
11/05/2008,0000,7.98000,7.98000,7.75000,7.97000,8000
11/06/2008,0000,8.00000,8.00000,7.60000,7.98000,34000
11/07/2008,0000,7.94000,7.94000,7.94000,7.94000,1000
11/10/2008,0000,7.71000,8.00000,7.51000,7.99000,58000
11/11/2008,0000,8.00000,8.09000,7.50000,8.00000,25000
11/12/2008,0000,7.98000,8.00000,7.45000,7.90000,52000
11/13/2008,0000,7.71000,7.97000,7.40000,7.80000,29000
11/14/2008,0000,7.52000,7.85000,7.26000,7.50000,208000
11/17/2008,0000,7.50000,7.50000,6.98000,7.40000,143000
11/18/2008,0000,7.00000,7.49000,6.89000,7.40000,258000
11/19/2008,0000,7.03000,7.40000,7.03000,7.39000,42000
11/20/2008,0000,7.00000,7.37000,6.93000,7.05000,90000
11/21/2008,0000,6.96000,7.05000,6.70000,7.00000,246000
11/24/2008,0000,6.80000,6.90000,6.80000,6.90000,31000
11/25/2008,0000,6.90000,6.90000,6.42000,6.78000,181000
11/26/2008,0000,6.70000,6.95000,6.31000,6.78000,167000
11/27/2008,0000,6.78000,6.78000,6.35000,6.77000,215000
11/28/2008,0000,6.70000,6.72000,6.47000,6.70000,120000
12/01/2008,0000,6.70000,6.70000,6.50000,6.69000,640000
12/02/2008,0000,6.45000,6.65000,6.35000,6.60000,108000
12/03/2008,0000,6.59000,6.95000,6.38000,6.95000,214000
12/04/2008,0000,6.93000,6.93000,6.48000,6.57000,178000
12/05/2008,0000,6.48000,6.50000,6.35000,6.49000,29000
12/08/2008,0000,6.36000,6.39000,6.10000,6.34000,116000
12/09/2008,0000,6.40000,6.40000,6.01000,6.23000,107000
12/10/2008,0000,6.19000,6.20000,6.01000,6.18000,52000
12/11/2008,0000,6.19000,6.61000,6.08000,6.19000,303000
12/12/2008,0000,6.38000,6.38000,6.06000,6.07000,59000
12/15/2008,0000,6.07000,6.16000,6.01000,6.01000,32000
12/16/2008,0000,6.01000,6.01000,5.69000,5.70000,89000
12/17/2008,0000,5.44000,5.59000,5.35000,5.54000,193000
12/18/2008,0000,5.35000,5.46000,5.19000,5.20000,86000
12/19/2008,0000,5.20000,5.40000,5.20000,5.35000,683000
12/22/2008,0000,5.61000,5.61000,5.35000,5.35000,28000
12/23/2008,0000,5.25000,5.36000,5.05000,5.29000,76000
12/24/2008,0000,5.06000,5.40000,5.06000,5.35000,20000
12/25/2008,0000,5.34000,5.58000,4.98000,5.21000,187000
12/26/2008,0000,5.15000,5.17000,5.00000,5.15000,98000
12/29/2008,0000,5.00000,5.23000,4.79000,5.23000,356000
12/30/2008,0000,5.22000,5.29000,5.01000,5.24000,19000
12/31/2008,0000,5.24000,5.28000,4.95000,5.08000,118000
01/05/2009,0000,4.99000,5.15000,4.99000,5.09000,30000
01/06/2009,0000,5.18000,5.18000,4.83000,5.10000,83000
01/07/2009,0000,5.16000,5.16000,4.90000,5.10000,139000
01/08/2009,0000,4.99000,5.11000,4.84000,5.11000,127000
01/09/2009,0000,5.11000,5.11000,5.11000,5.11000,40000
01/12/2009,0000,4.99000,5.51000,4.87000,5.51000,174000
01/13/2009,0000,5.42000,5.42000,5.30000,5.30000,31000
01/14/2009,0000,5.12000,5.36000,5.02000,5.20000,82000
01/15/2009,0000,4.92000,5.08000,4.85000,5.08000,232000
01/16/2009,0000,4.91000,5.43000,4.73000,5.43000,381000
01/19/2009,0000,5.10000,5.24000,4.97000,5.05000,213000
01/20/2009,0000,4.97000,5.03000,4.77000,4.93000,85000
01/21/2009,0000,4.93000,4.98000,4.59000,4.76000,225000
02/02/2009,0000,4.76000,4.76000,4.61000,4.61000,50000
02/03/2009,0000,4.61000,4.71000,4.61000,4.63000,33000
02/04/2009,0000,4.63000,4.73000,4.63000,4.70000,51000
02/05/2009,0000,4.70000,4.70000,4.70000,4.70000,10000
02/06/2009,0000,4.70000,4.76000,4.70000,4.70000,19000
02/09/2009,0000,4.69000,4.69000,4.63000,4.63000,5000
02/10/2009,0000,4.63000,4.68000,4.63000,4.68000,12000
02/11/2009,0000,4.51000,4.69000,4.51000,4.69000,5000
02/12/2009,0000,4.53000,4.67000,4.50000,4.66000,21000
02/13/2009,0000,4.54000,4.68000,4.54000,4.65000,5000
02/16/2009,0000,4.64000,4.88000,4.64000,4.65000,30000
02/17/2009,0000,4.53000,4.73000,4.53000,4.62000,10000
02/18/2009,0000,4.51000,4.68000,4.46000,4.61000,11000
02/19/2009,0000,4.61000,4.61000,4.60000,4.61000,8000
02/20/2009,0000,4.64000,4.66000,4.52000,4.52000,36000
02/23/2009,0000,4.43000,4.78000,4.40000,4.75000,78000
02/24/2009,0000,4.77000,4.82000,4.77000,4.82000,4000
02/25/2009,0000,5.15000,5.15000,4.84000,5.10000,134000
02/26/2009,0000,5.05000,5.10000,5.03000,5.10000,16000
02/27/2009,0000,4.92000,5.10000,4.91000,5.10000,16000
03/02/2009,0000,4.98000,5.13000,4.91000,5.13000,16000
03/03/2009,0000,5.00000,5.20000,5.00000,5.20000,28000
03/04/2009,0000,5.14000,5.18000,5.11000,5.15000,28000
03/05/2009,0000,5.15000,5.41000,5.09000,5.30000,77000
03/06/2009,0000,5.29000,5.29000,5.21000,5.29000,14000
03/09/2009,0000,5.22000,5.27000,5.10000,5.27000,50000
03/10/2009,0000,5.27000,5.44000,5.27000,5.44000,54000
03/11/2009,0000,5.44000,5.72000,5.42000,5.70000,130000
03/12/2009,0000,5.70000,6.09000,5.70000,6.09000,443000
03/13/2009,0000,6.51000,6.51000,6.51000,6.51000,70000
03/16/2009,0000,6.96000,6.96000,6.96000,6.96000,20000
03/17/2009,0000,7.44000,7.44000,7.44000,7.44000,14000
03/18/2009,0000,7.96000,7.96000,7.96000,7.96000,48000
03/19/2009,0000,8.51000,8.51000,8.00000,8.38000,2041000
03/20/2009,0000,8.38000,8.38000,7.90000,8.11000,271000
03/23/2009,0000,8.00000,8.11000,7.60000,7.85000,197000
03/24/2009,0000,8.00000,8.28000,7.91000,8.15000,147000
03/25/2009,0000,8.42000,8.68000,8.30000,8.48000,136000
03/26/2009,0000,8.20000,8.46000,8.06000,8.30000,88000
03/27/2009,0000,8.30000,8.88000,7.92000,8.88000,537000
03/30/2009,0000,8.90000,9.20000,8.70000,8.71000,766000
03/31/2009,0000,8.40000,8.88000,8.31000,8.65000,334000
04/01/2009,0000,8.70000,8.84000,8.65000,8.80000,43000
04/02/2009,0000,9.30000,9.30000,8.65000,8.90000,715000
04/03/2009,0000,8.70000,8.90000,8.60000,8.81000,121000
04/06/2009,0000,8.62000,8.80000,8.60000,8.78000,91000
04/07/2009,0000,8.76000,8.76000,8.53000,8.65000,49000
04/08/2009,0000,8.50000,8.68000,8.33000,8.38000,71000
04/09/2009,0000,8.36000,8.88000,8.36000,8.80000,376000
04/10/2009,0000,8.90000,8.90000,8.57000,8.70000,158000
04/13/2009,0000,8.80000,9.18000,8.61000,8.93000,126000
04/14/2009,0000,8.93000,9.19000,8.93000,9.02000,156000
04/15/2009,0000,9.06000,9.10000,8.95000,9.01000,186000
04/16/2009,0000,8.98000,9.14000,8.98000,9.00000,134000
04/17/2009,0000,9.09000,9.20000,8.80000,9.12000,261000
04/20/2009,0000,9.12000,9.25000,8.78000,9.00000,107000
04/21/2009,0000,8.92000,9.00000,8.80000,8.89000,169000
04/22/2009,0000,8.95000,9.32000,8.95000,9.01000,55000
04/23/2009,0000,9.01000,9.64000,9.00000,9.64000,484000
04/24/2009,0000,10.00000,10.30000,10.00000,10.30000,2040000
04/27/2009,0000,11.00000,11.00000,10.00000,10.40000,2364000
04/28/2009,0000,10.05000,10.55000,9.85000,9.91000,430000
04/29/2009,0000,10.40000,10.40000,9.79000,9.95000,250000
04/30/2009,0000,10.30000,10.40000,10.05000,10.15000,367000
05/04/2009,0000,10.15000,10.30000,9.60000,10.00000,319000
05/05/2009,0000,10.70000,10.70000,10.20000,10.30000,470000
05/06/2009,0000,10.30000,10.90000,10.30000,10.70000,227000
05/07/2009,0000,10.80000,11.00000,10.25000,10.75000,287000
05/08/2009,0000,10.70000,10.70000,10.00000,10.30000,231000
05/11/2009,0000,10.30000,10.65000,10.15000,10.35000,274000
05/12/2009,0000,10.10000,10.40000,10.10000,10.30000,144000
05/13/2009,0000,10.50000,10.50000,10.05000,10.25000,152000
05/14/2009,0000,10.20000,10.20000,10.00000,10.10000,87000
05/15/2009,0000,10.35000,10.80000,10.20000,10.80000,429000
05/18/2009,0000,11.00000,11.55000,11.00000,11.50000,841000
05/19/2009,0000,11.50000,11.50000,10.70000,10.70000,563000
05/20/2009,0000,10.70000,10.70000,10.00000,10.50000,253000
05/21/2009,0000,10.30000,10.50000,10.10000,10.10000,91000
05/22/2009,0000,10.00000,10.80000,10.00000,10.50000,209000
05/25/2009,0000,10.60000,10.70000,10.00000,10.45000,436000
05/26/2009,0000,10.45000,10.70000,10.30000,10.35000,276000
05/27/2009,0000,10.45000,11.05000,10.40000,11.05000,748000
06/01/2009,0000,11.50000,11.80000,11.10000,11.80000,662000
06/02/2009,0000,12.10000,12.25000,11.60000,12.05000,1541000
06/03/2009,0000,11.25000,11.70000,11.25000,11.25000,1244000
06/04/2009,0000,10.70000,11.40000,10.70000,11.35000,207000
06/05/2009,0000,11.30000,11.95000,11.30000,11.95000,324000
06/08/2009,0000,11.80000,11.90000,11.20000,11.90000,287000
06/09/2009,0000,11.60000,11.85000,11.10000,11.70000,317000
06/10/2009,0000,11.50000,11.50000,11.25000,11.35000,209000
06/11/2009,0000,11.25000,11.40000,11.10000,11.25000,47000
06/12/2009,0000,12.00000,12.00000,11.55000,11.90000,418000
06/15/2009,0000,11.40000,11.40000,11.10000,11.35000,461000
06/16/2009,0000,11.35000,11.35000,11.30000,11.35000,30000
06/17/2009,0000,11.60000,11.60000,11.10000,11.20000,15000
06/18/2009,0000,11.20000,11.45000,10.80000,11.35000,107000
06/19/2009,0000,11.00000,11.60000,11.00000,11.35000,85000
06/22/2009,0000,11.10000,11.20000,11.00000,11.20000,127000
06/23/2009,0000,11.00000,11.50000,10.95000,11.40000,60000
06/24/2009,0000,11.10000,11.45000,11.10000,11.40000,16000
06/25/2009,0000,11.50000,12.15000,11.20000,11.70000,301000
06/26/2009,0000,11.60000,12.50000,11.40000,12.30000,805000
06/29/2009,0000,12.40000,12.80000,12.05000,12.50000,240000
06/30/2009,0000,12.80000,12.90000,11.95000,12.50000,291000
07/01/2009,0000,12.50000,13.35000,12.50000,13.35000,3473000
07/02/2009,0000,13.60000,14.25000,13.55000,14.25000,5004000
07/03/2009,0000,14.80000,15.20000,13.50000,14.05000,8420000
07/06/2009,0000,14.10000,14.20000,13.10000,13.90000,4767000
07/07/2009,0000,13.90000,14.85000,13.90000,14.85000,3639000
07/08/2009,0000,15.80000,15.85000,15.45000,15.85000,3667000
07/09/2009,0000,16.50000,16.95000,14.75000,14.75000,7482000
07/10/2009,0000,14.00000,14.00000,13.75000,13.75000,1974000
07/13/2009,0000,13.30000,13.75000,12.80000,13.50000,3461000
07/14/2009,0000,13.60000,13.80000,12.60000,13.00000,4125000
07/15/2009,0000,13.05000,13.20000,12.20000,12.25000,2757000
07/16/2009,0000,12.40000,12.80000,12.25000,12.35000,2061000
07/17/2009,0000,12.60000,12.60000,11.75000,11.80000,2210000
07/20/2009,0000,11.80000,12.60000,11.60000,12.60000,3353000
07/21/2009,0000,12.75000,12.95000,12.05000,12.05000,2199000
07/22/2009,0000,12.05000,12.30000,11.90000,11.90000,1445000
07/23/2009,0000,11.90000,12.30000,11.90000,11.90000,719000
07/24/2009,0000,12.00000,12.20000,11.90000,11.95000,1232000
07/27/2009,0000,12.00000,12.05000,11.70000,11.75000,894000
07/28/2009,0000,11.85000,12.00000,11.70000,11.80000,957000
07/29/2009,0000,12.00000,12.00000,11.60000,11.60000,952000
07/30/2009,0000,11.60000,11.60000,10.90000,11.10000,1380000
07/31/2009,0000,11.25000,11.45000,10.90000,11.10000,1171000
08/03/2009,0000,11.10000,11.20000,10.60000,10.65000,1082000
08/04/2009,0000,10.70000,11.35000,10.70000,10.90000,1560000
08/05/2009,0000,11.20000,11.20000,10.20000,10.20000,916000
08/06/2009,0000,10.05000,10.30000,9.60000,9.91000,1321000
08/10/2009,0000,9.60000,9.89000,9.50000,9.70000,504000
08/11/2009,0000,9.70000,10.20000,9.62000,10.10000,630000
08/12/2009,0000,10.10000,10.40000,9.90000,10.00000,471000
08/13/2009,0000,10.15000,10.15000,9.97000,10.00000,591000
08/14/2009,0000,10.05000,10.15000,9.96000,10.05000,232000
08/17/2009,0000,10.00000,10.05000,9.93000,9.93000,269000
08/18/2009,0000,9.90000,10.40000,9.90000,9.93000,552000
08/19/2009,0000,10.00000,10.15000,9.93000,9.95000,221000
08/20/2009,0000,9.95000,9.95000,9.60000,9.76000,343000
08/21/2009,0000,9.63000,9.98000,9.50000,9.51000,557000
08/24/2009,0000,9.55000,9.60000,9.52000,9.56000,250000
08/25/2009,0000,9.53000,9.63000,9.50000,9.55000,194000
08/26/2009,0000,9.63000,10.20000,9.63000,10.20000,1417000
08/27/2009,0000,10.15000,10.65000,10.15000,10.20000,887000
08/28/2009,0000,10.05000,10.15000,9.94000,9.94000,266000
08/31/2009,0000,9.95000,10.05000,9.94000,9.96000,250000
09/01/2009,0000,9.86000,10.05000,9.81000,9.98000,277000
09/02/2009,0000,9.85000,9.99000,9.85000,9.92000,59000
09/03/2009,0000,10.20000,10.60000,10.20000,10.60000,588000
09/04/2009,0000,11.20000,11.20000,10.40000,10.50000,725000
09/07/2009,0000,10.40000,10.50000,10.15000,10.30000,277000
09/08/2009,0000,10.30000,10.40000,10.10000,10.10000,292000
09/09/2009,0000,10.25000,10.35000,10.10000,10.20000,184000
09/10/2009,0000,10.25000,10.40000,10.15000,10.15000,282000
09/11/2009,0000,10.30000,10.30000,10.20000,10.20000,107000
09/14/2009,0000,10.25000,10.35000,10.20000,10.25000,193000
09/15/2009,0000,10.30000,10.50000,10.25000,10.40000,335000
09/16/2009,0000,10.50000,10.50000,10.30000,10.30000,203000
09/17/2009,0000,10.35000,10.45000,10.25000,10.25000,341000
09/18/2009,0000,10.30000,10.95000,10.30000,10.95000,437000
09/21/2009,0000,11.70000,11.70000,11.70000,11.70000,1056000
09/22/2009,0000,12.50000,12.50000,11.50000,11.55000,3727000
09/23/2009,0000,11.50000,11.50000,10.75000,10.80000,1240000
09/24/2009,0000,10.40000,11.00000,10.40000,10.85000,282000
09/25/2009,0000,10.95000,10.95000,10.60000,10.80000,264000
09/28/2009,0000,11.00000,11.10000,10.80000,10.80000,432000
09/29/2009,0000,10.95000,11.00000,10.70000,10.70000,349000
09/30/2009,0000,10.85000,10.90000,10.70000,10.80000,271000
10/01/2009,0000,10.80000,10.90000,10.70000,10.85000,253000
10/02/2009,0000,10.65000,10.80000,10.60000,10.65000,267000
10/05/2009,0000,10.65000,11.35000,10.65000,11.35000,653000
10/06/2009,0000,11.60000,11.85000,11.10000,11.10000,1042000
10/07/2009,0000,11.25000,11.35000,11.10000,11.15000,333000
10/08/2009,0000,11.10000,11.30000,11.05000,11.10000,331000
10/09/2009,0000,11.20000,11.20000,10.90000,10.95000,374000
10/12/2009,0000,11.20000,11.20000,10.95000,11.00000,489000
10/13/2009,0000,11.00000,11.65000,11.00000,11.20000,655000
10/14/2009,0000,11.55000,11.55000,11.25000,11.35000,399000
10/15/2009,0000,11.45000,11.45000,11.00000,11.15000,628000
10/16/2009,0000,11.05000,11.15000,10.45000,10.70000,1046000
10/19/2009,0000,10.60000,10.75000,10.60000,10.70000,288000
10/20/2009,0000,10.70000,10.80000,10.65000,10.70000,267000
10/21/2009,0000,10.70000,10.70000,10.40000,10.65000,295000
10/22/2009,0000,10.50000,10.70000,10.30000,10.30000,272000
10/23/2009,0000,10.35000,10.60000,10.35000,10.45000,293000
10/26/2009,0000,10.55000,10.85000,10.50000,10.50000,359000
10/27/2009,0000,10.50000,10.60000,10.10000,10.20000,448000
10/28/2009,0000,10.20000,10.40000,10.10000,10.10000,194000
10/29/2009,0000,9.97000,10.10000,9.52000,9.64000,523000
10/30/2009,0000,9.68000,9.81000,9.64000,9.65000,253000
11/02/2009,0000,9.58000,9.65000,9.52000,9.65000,164000
11/03/2009,0000,9.65000,9.79000,9.55000,9.70000,132000
11/04/2009,0000,9.72000,9.95000,9.72000,9.92000,206000
11/05/2009,0000,9.84000,9.95000,9.83000,9.85000,190000
11/06/2009,0000,9.95000,10.10000,9.80000,10.00000,154000
11/09/2009,0000,10.50000,10.50000,10.00000,10.05000,95000
11/10/2009,0000,10.20000,10.20000,10.00000,10.05000,121000
11/11/2009,0000,9.95000,10.00000,9.90000,9.90000,81000
11/12/2009,0000,9.91000,9.98000,9.85000,9.90000,82000
11/13/2009,0000,9.80000,9.94000,9.80000,9.83000,181000
11/16/2009,0000,9.83000,9.93000,9.83000,9.85000,96000
11/17/2009,0000,9.88000,9.95000,9.73000,9.76000,137000
11/18/2009,0000,9.76000,9.89000,9.75000,9.79000,233000
11/19/2009,0000,9.81000,9.85000,9.77000,9.78000,138000
11/20/2009,0000,9.80000,9.80000,9.70000,9.70000,194000
11/23/2009,0000,9.77000,9.85000,9.71000,9.85000,70000
11/24/2009,0000,9.86000,10.15000,9.86000,9.96000,401000
11/25/2009,0000,9.99000,9.99000,9.83000,9.95000,87000
11/26/2009,0000,10.00000,10.00000,9.85000,9.90000,121000
11/27/2009,0000,9.80000,9.88000,9.65000,9.65000,170000
11/30/2009,0000,9.71000,9.76000,9.57000,9.60000,106000
12/01/2009,0000,9.66000,9.74000,9.61000,9.62000,140000
12/02/2009,0000,9.74000,9.75000,9.63000,9.75000,133000
12/03/2009,0000,9.70000,9.80000,9.67000,9.71000,126000
12/04/2009,0000,9.78000,9.86000,9.72000,9.86000,242000
12/07/2009,0000,10.55000,10.55000,10.20000,10.55000,373000
12/08/2009,0000,11.20000,11.25000,10.65000,11.25000,3504000
12/09/2009,0000,11.20000,11.75000,11.05000,11.30000,1733000
12/11/2009,0000,11.30000,11.45000,11.10000,11.20000,643000
12/14/2009,0000,11.40000,11.40000,11.00000,11.05000,872000
12/15/2009,0000,11.10000,11.20000,10.95000,11.00000,455000
12/16/2009,0000,11.00000,11.00000,10.85000,10.95000,358000
12/17/2009,0000,10.90000,11.50000,10.90000,11.10000,706000
12/18/2009,0000,10.95000,11.15000,10.90000,11.05000,207000
12/21/2009,0000,11.10000,11.25000,11.10000,11.15000,578000
12/22/2009,0000,11.20000,11.20000,10.95000,10.95000,363000
12/23/2009,0000,10.95000,11.50000,10.90000,10.95000,3593000
12/25/2009,0000,11.05000,11.20000,10.90000,10.90000,831000
04/02/2007,0000,8.50000,8.55000,8.37000,8.40000,349000
04/03/2007,0000,8.50000,8.98000,8.50000,8.98000,1408000
04/04/2007,0000,9.28000,9.33000,8.90000,9.00000,964000
04/09/2007,0000,9.00000,9.00000,8.69000,8.69000,714000
04/10/2007,0000,8.69000,8.69000,8.50000,8.50000,358000
04/11/2007,0000,8.50000,8.82000,8.40000,8.69000,2037000
04/12/2007,0000,8.69000,9.29000,8.69000,8.99000,1393000
04/13/2007,0000,9.10000,9.10000,8.70000,8.71000,489000
04/16/2007,0000,9.96000,9.96000,9.96000,9.96000,1806000
04/17/2007,0000,10.65000,10.65000,9.27000,9.32000,3060000
04/18/2007,0000,9.25000,9.26000,8.80000,9.01000,1133000
04/19/2007,0000,9.01000,9.25000,8.95000,9.06000,637000
04/20/2007,0000,9.29000,9.48000,9.11000,9.25000,491000
04/23/2007,0000,9.26000,9.26000,8.90000,8.94000,923000
04/24/2007,0000,8.94000,9.00000,8.90000,9.00000,238000
04/26/2007,0000,9.14000,9.14000,8.95000,9.04000,504000
04/27/2007,0000,9.08000,9.10000,8.97000,9.01000,301000
04/30/2007,0000,9.01000,9.04000,8.80000,8.98000,298000
05/02/2007,0000,8.96000,9.03000,8.80000,8.88000,305000
05/03/2007,0000,8.96000,8.96000,8.27000,8.41000,641000
05/04/2007,0000,8.30000,8.58000,8.30000,8.53000,204000
05/07/2007,0000,8.55000,8.80000,8.47000,8.77000,138000
05/08/2007,0000,8.70000,8.86000,8.55000,8.70000,169000
05/09/2007,0000,8.60000,8.69000,8.55000,8.63000,75000
05/10/2007,0000,8.65000,8.65000,8.52000,8.55000,185000
05/11/2007,0000,8.65000,8.72000,8.42000,8.53000,476000
05/14/2007,0000,8.50000,8.50000,8.30000,8.35000,191000
05/15/2007,0000,8.35000,8.93000,8.35000,8.47000,1184000
05/16/2007,0000,8.30000,8.48000,8.30000,8.43000,203000
05/17/2007,0000,8.58000,8.58000,8.42000,8.44000,55000
05/18/2007,0000,8.48000,8.48000,8.35000,8.37000,128000
05/21/2007,0000,8.37000,8.45000,8.37000,8.44000,101000
05/22/2007,0000,8.44000,8.44000,8.30000,8.40000,216000
05/23/2007,0000,8.40000,8.70000,8.31000,8.38000,341000
05/24/2007,0000,8.32000,8.64000,8.32000,8.41000,169000
05/25/2007,0000,8.43000,8.54000,8.40000,8.49000,118000
05/28/2007,0000,8.50000,8.81000,8.50000,8.61000,1262000
05/29/2007,0000,8.64000,8.68000,8.54000,8.60000,185000
05/30/2007,0000,8.41000,8.68000,8.39000,8.57000,82000
05/31/2007,0000,8.50000,8.65000,8.50000,8.50000,65000
06/04/2007,0000,8.49000,8.50000,8.40000,8.44000,161000
06/05/2007,0000,8.43000,8.47000,8.32000,8.44000,234000
06/06/2007,0000,8.58000,8.99000,8.48000,8.52000,1495000
06/07/2007,0000,8.42000,8.60000,8.42000,8.58000,96000
06/08/2007,0000,8.52000,8.60000,8.45000,8.59000,134000
06/11/2007,0000,8.95000,8.95000,8.62000,8.70000,182000
06/12/2007,0000,8.68000,8.75000,8.64000,8.66000,87000
06/13/2007,0000,8.50000,8.63000,8.48000,8.63000,105000
06/14/2007,0000,8.65000,8.85000,8.51000,8.70000,298000
06/15/2007,0000,8.72000,8.76000,8.61000,8.62000,150000
06/20/2007,0000,8.62000,8.66000,8.60000,8.62000,46000
06/21/2007,0000,8.65000,8.70000,8.56000,8.62000,72000
06/22/2007,0000,8.62000,8.78000,8.61000,8.70000,325000
06/25/2007,0000,9.40000,9.90000,9.35000,9.90000,2711000
06/26/2007,0000,9.89000,9.89000,9.54000,9.80000,1882000
06/27/2007,0000,9.86000,10.20000,9.63000,10.10000,2051000
06/28/2007,0000,10.30000,10.30000,9.96000,10.00000,1511000
06/29/2007,0000,10.05000,10.55000,10.00000,10.50000,2619000
07/02/2007,0000,10.70000,11.20000,10.70000,11.20000,3015000
07/03/2007,0000,11.45000,11.90000,11.20000,11.70000,3246000
07/04/2007,0000,11.90000,12.10000,11.35000,11.90000,2446000
07/05/2007,0000,12.10000,12.30000,11.90000,12.30000,2402000
07/06/2007,0000,12.50000,12.65000,12.20000,12.40000,1980000
07/09/2007,0000,12.45000,12.65000,12.20000,12.60000,3793000
07/10/2007,0000,12.70000,13.30000,12.20000,13.30000,3837000
07/11/2007,0000,13.25000,13.45000,12.90000,13.40000,1773000
07/12/2007,0000,13.50000,13.60000,12.90000,12.90000,1321000
07/13/2007,0000,13.10000,13.25000,12.20000,12.60000,1536000
07/17/2007,0000,13.00000,13.00000,12.45000,12.95000,1298000
07/18/2007,0000,12.90000,13.10000,12.65000,12.65000,784000
07/19/2007,0000,12.65000,13.00000,12.65000,12.95000,1336000
07/20/2007,0000,13.00000,13.55000,12.90000,13.55000,1865000
07/23/2007,0000,13.60000,14.45000,13.55000,14.20000,2102000
07/24/2007,0000,14.35000,14.50000,13.80000,13.90000,1383000
07/25/2007,0000,13.70000,14.00000,13.10000,13.95000,1499000
07/26/2007,0000,14.20000,14.90000,14.20000,14.85000,3019000
07/27/2007,0000,14.85000,15.55000,14.70000,15.55000,3511000
07/31/2007,0000,16.60000,16.60000,15.45000,15.45000,4005000
08/01/2007,0000,14.60000,14.60000,14.40000,14.40000,705000
08/02/2007,0000,13.60000,14.40000,13.40000,14.00000,4051000
08/03/2007,0000,13.20000,13.95000,13.05000,13.40000,1595000
08/06/2007,0000,12.60000,13.60000,12.60000,13.00000,1129000
08/07/2007,0000,13.40000,13.40000,12.80000,12.80000,1193000
08/08/2007,0000,13.00000,13.35000,12.75000,13.35000,1599000
08/09/2007,0000,13.40000,13.40000,12.90000,13.40000,940000
08/10/2007,0000,13.30000,13.30000,12.90000,12.90000,565000
08/14/2007,0000,13.10000,13.10000,12.40000,12.40000,324000
08/15/2007,0000,12.45000,13.25000,11.90000,13.25000,779000
08/16/2007,0000,13.00000,13.00000,12.35000,12.75000,552000
08/17/2007,0000,12.75000,12.95000,12.00000,12.70000,686000
08/20/2007,0000,12.70000,13.20000,12.50000,12.85000,988000
08/21/2007,0000,12.85000,12.85000,12.10000,12.55000,485000
08/22/2007,0000,12.55000,12.55000,11.90000,12.55000,377000
08/23/2007,0000,12.70000,12.70000,12.35000,12.40000,347000
08/24/2007,0000,12.40000,12.40000,11.80000,11.95000,175000
08/27/2007,0000,12.00000,12.35000,11.75000,12.35000,388000
08/28/2007,0000,12.30000,12.35000,12.05000,12.35000,278000
08/29/2007,0000,12.30000,12.30000,12.00000,12.20000,80000
08/30/2007,0000,12.50000,12.50000,12.10000,12.35000,93000
08/31/2007,0000,12.35000,12.80000,12.05000,12.80000,562000
09/03/2007,0000,12.80000,12.90000,12.05000,12.90000,232000
09/04/2007,0000,12.90000,12.90000,12.55000,12.90000,130000
09/05/2007,0000,12.80000,13.00000,12.70000,12.75000,344000
09/06/2007,0000,12.70000,12.95000,12.70000,12.75000,323000
09/07/2007,0000,12.80000,12.95000,12.80000,12.80000,222000
09/10/2007,0000,12.60000,13.00000,12.60000,12.85000,1102000
09/11/2007,0000,12.75000,13.05000,12.45000,12.45000,907000
09/12/2007,0000,12.90000,13.30000,12.90000,13.30000,359000
09/13/2007,0000,14.20000,14.20000,14.20000,14.20000,368000
09/14/2007,0000,15.15000,15.15000,15.15000,15.15000,4266000
09/17/2007,0000,16.20000,16.20000,15.00000,15.60000,16945000
09/19/2007,0000,15.60000,15.60000,14.55000,14.70000,4579000
09/20/2007,0000,14.80000,15.70000,14.65000,15.65000,5554000
09/21/2007,0000,16.10000,16.25000,14.80000,15.20000,4555000
09/26/2007,0000,15.20000,15.75000,14.15000,14.40000,6272000
09/27/2007,0000,14.20000,14.60000,13.60000,14.40000,2247000
09/28/2007,0000,14.60000,14.75000,14.05000,14.05000,927000
10/01/2007,0000,14.35000,14.40000,14.00000,14.40000,716000
10/02/2007,0000,14.60000,14.65000,14.00000,14.00000,1312000
10/03/2007,0000,14.05000,14.10000,13.50000,13.60000,953000
10/04/2007,0000,13.40000,14.15000,13.40000,14.05000,1235000
10/05/2007,0000,14.00000,15.00000,14.00000,15.00000,6256000
10/08/2007,0000,14.85000,14.85000,14.15000,14.20000,1403000
10/09/2007,0000,14.20000,14.55000,14.15000,14.15000,515000
10/11/2007,0000,14.20000,14.30000,13.80000,13.80000,506000
10/12/2007,0000,13.90000,14.00000,13.70000,13.75000,303000
10/15/2007,0000,13.80000,13.90000,13.70000,13.75000,370000
10/16/2007,0000,14.20000,14.55000,14.10000,14.20000,550000
10/17/2007,0000,14.30000,14.30000,14.00000,14.00000,312000
10/18/2007,0000,14.25000,14.40000,14.00000,14.15000,409000
10/19/2007,0000,14.50000,15.10000,14.40000,15.10000,2327000
10/22/2007,0000,15.00000,16.15000,15.00000,15.85000,3073000
10/23/2007,0000,15.65000,16.60000,15.65000,16.20000,1550000
10/24/2007,0000,16.20000,16.60000,16.05000,16.20000,1188000
10/25/2007,0000,16.20000,17.30000,16.20000,17.30000,3080000
10/26/2007,0000,16.85000,17.30000,16.85000,17.30000,1016000
10/29/2007,0000,18.50000,18.50000,17.35000,18.10000,3972000
10/30/2007,0000,18.10000,19.35000,18.10000,19.35000,2064000
10/31/2007,0000,19.35000,20.00000,18.75000,19.20000,5542000
11/01/2007,0000,19.20000,19.30000,18.85000,19.20000,1515000
11/02/2007,0000,18.90000,20.40000,18.90000,19.80000,1463000
11/05/2007,0000,19.40000,19.90000,18.65000,19.30000,1511000
11/06/2007,0000,19.30000,19.30000,18.80000,18.80000,544000
11/07/2007,0000,18.80000,19.20000,18.80000,19.00000,2237000
11/08/2007,0000,18.80000,19.85000,18.70000,19.00000,1088000
11/09/2007,0000,19.00000,19.20000,18.80000,19.10000,510000
11/12/2007,0000,19.10000,19.20000,18.00000,19.20000,1166000
11/13/2007,0000,19.10000,19.30000,18.75000,19.20000,591000
11/14/2007,0000,19.20000,20.50000,19.20000,19.70000,950000
11/15/2007,0000,20.10000,21.00000,19.70000,21.00000,764000
11/16/2007,0000,20.90000,21.70000,20.35000,21.70000,567000
11/19/2007,0000,22.00000,23.10000,22.00000,22.95000,1283000
11/20/2007,0000,22.50000,23.25000,22.35000,22.95000,921000
11/21/2007,0000,23.00000,23.30000,22.05000,22.50000,834000
11/22/2007,0000,21.80000,22.40000,21.55000,22.30000,802000
11/23/2007,0000,22.30000,22.60000,21.25000,22.60000,956000
11/26/2007,0000,22.60000,23.50000,22.60000,23.50000,579000
11/27/2007,0000,23.40000,23.40000,22.55000,22.60000,610000
11/28/2007,0000,22.60000,23.00000,22.00000,22.00000,741000
11/29/2007,0000,22.00000,22.35000,21.60000,21.95000,324000
11/30/2007,0000,21.95000,22.90000,21.00000,22.70000,1324000
12/03/2007,0000,22.70000,23.50000,22.70000,23.05000,791000
12/04/2007,0000,23.05000,23.05000,22.60000,22.70000,139000
12/05/2007,0000,22.60000,22.95000,22.20000,22.80000,302000
12/06/2007,0000,22.90000,22.95000,22.00000,22.60000,319000
12/07/2007,0000,22.50000,22.60000,22.00000,22.50000,134000
12/10/2007,0000,22.10000,22.50000,22.00000,22.00000,201000
12/11/2007,0000,21.80000,22.85000,21.80000,22.80000,419000
12/12/2007,0000,22.65000,22.65000,22.25000,22.25000,133000
12/13/2007,0000,22.25000,22.40000,20.75000,22.00000,410000
12/14/2007,0000,21.90000,21.90000,20.50000,21.45000,604000
12/17/2007,0000,21.10000,21.35000,19.95000,20.50000,983000
12/18/2007,0000,20.00000,20.25000,19.10000,19.15000,697000
12/19/2007,0000,18.60000,19.65000,18.60000,19.50000,1131000
12/20/2007,0000,19.50000,19.80000,19.00000,19.40000,267000
12/21/2007,0000,19.30000,20.20000,19.00000,20.20000,260000
12/24/2007,0000,20.10000,20.90000,20.10000,20.90000,220000
12/25/2007,0000,20.90000,21.60000,20.90000,21.50000,176000
12/26/2007,0000,21.10000,21.55000,21.10000,21.55000,118000
12/27/2007,0000,21.55000,21.85000,21.45000,21.85000,173000
12/28/2007,0000,21.80000,22.35000,21.80000,22.35000,283000
12/31/2007,0000,22.35000,22.35000,21.80000,22.00000,516000
01/02/2008,0000,21.95000,22.00000,20.70000,22.00000,2093000
01/03/2008,0000,21.90000,21.90000,21.45000,21.75000,200000
01/04/2008,0000,21.70000,21.70000,20.25000,20.25000,186000
01/07/2008,0000,19.70000,19.70000,18.85000,18.85000,401000
01/08/2008,0000,18.50000,19.15000,18.30000,18.80000,323000
01/09/2008,0000,18.30000,18.80000,18.30000,18.80000,110000
01/10/2008,0000,18.80000,19.50000,18.80000,19.30000,146000
01/11/2008,0000,19.20000,19.30000,18.35000,18.90000,270000
01/14/2008,0000,18.90000,19.50000,18.75000,18.80000,269000
01/15/2008,0000,18.80000,19.00000,17.50000,18.10000,577000
01/16/2008,0000,17.90000,17.90000,17.50000,17.80000,208000
01/17/2008,0000,17.80000,18.15000,17.80000,18.00000,286000
01/18/2008,0000,17.80000,17.80000,17.50000,17.60000,597000
01/21/2008,0000,17.10000,18.80000,17.00000,18.50000,580000
01/22/2008,0000,18.50000,18.90000,17.25000,18.70000,603000
01/23/2008,0000,18.70000,18.70000,18.00000,18.30000,391000
01/24/2008,0000,18.30000,18.30000,17.25000,17.65000,131000
01/25/2008,0000,17.65000,17.90000,17.30000,17.90000,213000
01/28/2008,0000,18.20000,18.40000,17.80000,18.20000,106000
01/29/2008,0000,17.60000,18.00000,17.60000,17.75000,121000
01/30/2008,0000,17.75000,17.85000,17.60000,17.80000,67000
01/31/2008,0000,17.80000,17.80000,17.40000,17.60000,99000
02/01/2008,0000,17.80000,17.80000,17.60000,17.60000,59000
02/12/2008,0000,17.55000,17.55000,17.30000,17.35000,32000
02/13/2008,0000,17.05000,17.30000,17.05000,17.30000,35000
02/14/2008,0000,17.30000,17.70000,17.30000,17.70000,8000
02/15/2008,0000,17.70000,18.00000,17.70000,17.90000,35000
02/18/2008,0000,17.90000,18.20000,17.90000,18.15000,37000
02/19/2008,0000,18.50000,18.50000,18.20000,18.45000,68000
02/20/2008,0000,18.40000,18.40000,17.50000,17.50000,66000
02/21/2008,0000,17.50000,17.85000,16.85000,16.85000,203000
02/22/2008,0000,16.90000,17.40000,16.70000,16.70000,463000
02/25/2008,0000,17.00000,17.70000,16.80000,16.80000,871000
02/26/2008,0000,17.35000,17.95000,17.00000,17.95000,489000
02/27/2008,0000,19.20000,19.20000,19.20000,19.20000,159000
02/29/2008,0000,20.50000,20.50000,20.50000,20.50000,275000
03/03/2008,0000,20.70000,21.90000,20.50000,21.90000,891000
03/04/2008,0000,22.10000,22.45000,21.15000,22.00000,612000
03/05/2008,0000,22.00000,22.05000,21.50000,21.80000,145000
03/06/2008,0000,21.80000,23.00000,21.80000,22.45000,285000
03/07/2008,0000,22.00000,22.45000,22.00000,22.45000,144000
03/10/2008,0000,22.55000,22.55000,21.90000,22.35000,143000
03/11/2008,0000,21.90000,22.50000,21.90000,22.30000,102000
03/12/2008,0000,22.50000,22.80000,22.15000,22.15000,92000
03/13/2008,0000,22.00000,22.10000,21.90000,21.90000,76000
03/14/2008,0000,21.90000,22.00000,21.50000,21.95000,85000
03/18/2008,0000,21.50000,21.50000,21.40000,21.50000,58000
03/19/2008,0000,21.70000,22.15000,21.50000,21.50000,49000
03/20/2008,0000,21.60000,21.60000,21.45000,21.60000,42000
03/21/2008,0000,22.00000,22.00000,21.65000,22.00000,95000
03/25/2008,0000,22.60000,22.60000,21.60000,22.10000,173000
03/26/2008,0000,21.60000,22.10000,21.60000,21.70000,72000
03/27/2008,0000,21.70000,22.00000,21.70000,21.80000,117000
03/28/2008,0000,22.00000,23.30000,22.00000,22.90000,398000
03/31/2008,0000,23.50000,24.00000,23.00000,23.35000,225000
04/01/2008,0000,23.40000,23.50000,22.65000,23.00000,202000
04/02/2008,0000,23.00000,23.05000,22.65000,22.90000,69000
04/03/2008,0000,23.10000,23.10000,22.30000,22.70000,106000
04/07/2008,0000,22.80000,22.90000,22.40000,22.90000,94000
04/08/2008,0000,22.90000,22.90000,22.60000,22.60000,60000
04/09/2008,0000,22.60000,22.70000,22.35000,22.70000,126000
04/10/2008,0000,22.70000,22.70000,22.50000,22.55000,36000
04/11/2008,0000,22.50000,22.70000,22.30000,22.70000,139000
04/14/2008,0000,22.65000,22.65000,21.50000,21.60000,180000
04/15/2008,0000,20.80000,21.65000,20.50000,21.00000,149000
04/16/2008,0000,21.00000,22.00000,20.90000,20.90000,222000
04/17/2008,0000,20.90000,21.25000,20.55000,21.00000,229000
04/18/2008,0000,21.45000,21.50000,21.05000,21.50000,94000
04/21/2008,0000,21.90000,22.00000,21.50000,21.65000,98000
04/22/2008,0000,22.00000,22.30000,21.60000,21.95000,325000
04/23/2008,0000,22.00000,22.20000,21.70000,21.80000,216000
04/24/2008,0000,21.85000,22.20000,21.70000,22.20000,1007000
04/25/2008,0000,22.30000,22.30000,21.80000,22.10000,1288000
04/28/2008,0000,22.10000,22.60000,22.00000,22.15000,450000
04/29/2008,0000,22.15000,22.25000,20.60000,21.90000,339000
04/30/2008,0000,21.80000,21.80000,21.40000,21.50000,44000
05/02/2008,0000,21.50000,21.50000,20.80000,21.40000,80000
05/05/2008,0000,21.35000,21.50000,20.70000,21.35000,127000
05/06/2008,0000,20.10000,22.80000,20.10000,21.50000,10144000
05/07/2008,0000,20.80000,22.50000,20.60000,21.00000,5077000
05/08/2008,0000,20.95000,20.95000,20.15000,20.15000,1535000
05/09/2008,0000,20.10000,20.10000,18.75000,18.75000,1181000
05/12/2008,0000,17.45000,18.70000,17.45000,18.70000,2487000
05/13/2008,0000,18.60000,18.60000,18.05000,18.60000,325000
05/14/2008,0000,18.45000,18.45000,17.70000,17.75000,238000
05/15/2008,0000,17.75000,18.00000,17.75000,17.80000,221000
05/16/2008,0000,17.80000,18.00000,17.75000,17.80000,153000
05/19/2008,0000,17.80000,17.80000,17.30000,17.80000,224000
05/20/2008,0000,17.85000,17.85000,17.50000,17.50000,115000
05/21/2008,0000,17.50000,17.50000,17.20000,17.50000,92000
05/22/2008,0000,17.40000,17.45000,17.10000,17.10000,102000
05/23/2008,0000,17.05000,17.05000,16.30000,16.95000,327000
05/26/2008,0000,16.90000,16.90000,15.80000,15.80000,392000
05/27/2008,0000,14.75000,16.20000,14.70000,15.20000,404000
05/28/2008,0000,15.20000,15.20000,14.55000,14.55000,85000
05/29/2008,0000,14.55000,15.00000,14.35000,15.00000,85000
05/30/2008,0000,14.00000,14.95000,13.95000,14.45000,200000
06/02/2008,0000,14.00000,14.00000,13.45000,13.45000,175000
06/03/2008,0000,12.55000,12.95000,12.55000,12.85000,330000
06/04/2008,0000,12.85000,13.70000,12.85000,13.70000,32000
06/05/2008,0000,14.65000,14.65000,14.65000,14.65000,42000
06/06/2008,0000,15.65000,15.65000,14.90000,15.65000,776000
06/10/2008,0000,15.65000,15.65000,15.30000,15.30000,113000
06/11/2008,0000,15.05000,15.05000,14.25000,14.65000,141000
06/12/2008,0000,14.30000,14.50000,13.65000,14.45000,143000
06/13/2008,0000,14.00000,14.45000,13.95000,14.35000,50000
06/16/2008,0000,14.60000,14.60000,13.90000,14.30000,127000
06/17/2008,0000,14.30000,14.30000,13.80000,14.20000,54000
06/18/2008,0000,13.75000,14.55000,13.75000,14.50000,37000
06/19/2008,0000,14.40000,14.40000,13.80000,14.30000,28000
06/20/2008,0000,14.20000,14.30000,14.00000,14.30000,32000
06/23/2008,0000,14.00000,14.30000,14.00000,14.30000,25000
06/24/2008,0000,15.00000,15.00000,14.00000,14.40000,566000
06/25/2008,0000,14.00000,14.50000,13.85000,14.50000,36000
06/26/2008,0000,14.00000,14.20000,13.95000,13.95000,95000
06/27/2008,0000,13.05000,13.95000,13.05000,13.25000,60000
06/30/2008,0000,13.25000,13.75000,13.25000,13.70000,26000
07/01/2008,0000,13.40000,13.90000,12.75000,12.75000,220000
07/02/2008,0000,11.90000,12.70000,11.90000,11.90000,699000
07/03/2008,0000,11.10000,12.00000,11.10000,11.90000,576000
07/04/2008,0000,11.15000,11.80000,11.15000,11.20000,286000
07/07/2008,0000,11.00000,11.80000,10.90000,11.50000,223000
07/08/2008,0000,11.80000,12.10000,11.10000,11.10000,98000
07/09/2008,0000,11.30000,11.30000,11.10000,11.10000,38000
07/10/2008,0000,11.60000,11.60000,11.10000,11.60000,59000
07/11/2008,0000,11.60000,11.60000,11.40000,11.60000,15000
07/14/2008,0000,11.80000,12.20000,11.80000,11.95000,86000
07/15/2008,0000,12.00000,12.00000,11.50000,11.90000,90000
07/16/2008,0000,11.90000,11.90000,11.20000,11.20000,124000
07/17/2008,0000,11.20000,11.70000,11.20000,11.25000,89000
07/18/2008,0000,11.20000,11.50000,10.50000,10.50000,450000
07/21/2008,0000,10.00000,10.95000,10.00000,10.45000,658000
07/22/2008,0000,10.40000,10.45000,9.72000,10.40000,644000
07/23/2008,0000,10.40000,10.55000,10.00000,10.40000,350000
07/24/2008,0000,10.20000,10.35000,10.00000,10.30000,46000
07/25/2008,0000,10.20000,10.25000,10.00000,10.25000,59000
07/29/2008,0000,10.10000,10.25000,10.00000,10.25000,87000
07/30/2008,0000,10.25000,10.40000,10.00000,10.05000,607000
07/31/2008,0000,10.05000,10.25000,10.00000,10.00000,163000
08/01/2008,0000,9.30000,9.30000,9.30000,9.30000,19000
08/04/2008,0000,8.80000,9.20000,8.65000,9.09000,830000
08/05/2008,0000,9.00000,9.00000,8.46000,8.89000,536000
08/06/2008,0000,8.70000,8.89000,8.55000,8.75000,224000
08/07/2008,0000,9.36000,9.36000,9.00000,9.17000,378000
08/08/2008,0000,9.20000,9.59000,9.00000,9.20000,418000
08/11/2008,0000,9.50000,9.50000,9.00000,9.25000,1195000
08/12/2008,0000,9.25000,9.25000,9.03000,9.10000,89000
08/13/2008,0000,9.10000,9.10000,8.88000,9.08000,123000
08/14/2008,0000,9.08000,9.08000,9.01000,9.08000,46000
08/15/2008,0000,9.08000,9.08000,8.88000,9.08000,76000
08/18/2008,0000,9.00000,9.00000,8.90000,9.00000,62000
08/19/2008,0000,8.88000,9.00000,8.80000,9.00000,141000
08/20/2008,0000,9.00000,9.00000,8.86000,9.00000,33000
08/21/2008,0000,8.81000,9.00000,8.70000,9.00000,130000
08/22/2008,0000,8.80000,9.00000,8.75000,9.00000,102000
08/25/2008,0000,9.00000,9.00000,8.88000,9.00000,47000
08/26/2008,0000,8.80000,9.10000,8.80000,9.10000,144000
08/27/2008,0000,9.10000,9.10000,8.88000,9.10000,259000
08/28/2008,0000,9.10000,9.37000,9.02000,9.20000,18000
08/29/2008,0000,9.20000,9.30000,8.91000,9.30000,80000
09/01/2008,0000,9.30000,9.55000,9.12000,9.40000,16000
09/02/2008,0000,9.14000,9.35000,8.88000,9.35000,87000
09/03/2008,0000,9.01000,9.15000,9.00000,9.00000,44000
09/04/2008,0000,8.86000,9.02000,8.70000,8.70000,168000
09/05/2008,0000,8.80000,9.19000,8.30000,8.70000,174000
09/08/2008,0000,8.70000,9.20000,8.68000,8.68000,172000
09/09/2008,0000,8.68000,8.71000,8.50000,8.68000,111000
09/10/2008,0000,8.68000,8.90000,8.56000,8.78000,25000
09/11/2008,0000,8.87000,8.87000,8.78000,8.78000,21000
09/12/2008,0000,8.97000,8.97000,8.50000,8.68000,137000
09/15/2008,0000,8.40000,8.68000,8.08000,8.60000,179000
09/16/2008,0000,8.50000,8.50000,8.00000,8.00000,118000
09/17/2008,0000,8.00000,8.40000,7.44000,8.00000,662000
09/18/2008,0000,7.44000,7.90000,7.44000,7.44000,209000
09/19/2008,0000,7.00000,7.88000,6.92000,7.45000,1412000
09/22/2008,0000,6.93000,7.97000,6.93000,7.55000,633000
09/23/2008,0000,7.55000,8.02000,7.55000,7.60000,116000
09/24/2008,0000,7.60000,7.95000,7.50000,7.90000,41000
09/25/2008,0000,8.45000,8.45000,7.85000,8.38000,102000
09/26/2008,0000,8.70000,8.70000,8.30000,8.59000,83000
09/30/2008,0000,8.01000,8.50000,7.99000,8.50000,93000
10/01/2008,0000,8.90000,8.90000,8.50000,8.70000,46000
10/02/2008,0000,8.43000,8.90000,8.39000,8.90000,34000
10/03/2008,0000,8.68000,9.19000,8.58000,9.19000,38000
10/06/2008,0000,9.10000,9.10000,8.55000,8.60000,66000
10/07/2008,0000,8.00000,8.60000,8.00000,8.60000,67000
10/08/2008,0000,8.11000,8.48000,8.00000,8.00000,68000
10/09/2008,0000,8.30000,8.30000,7.80000,8.30000,68000
10/13/2008,0000,8.03000,8.30000,8.01000,8.29000,40000
10/14/2008,0000,8.30000,8.40000,8.15000,8.40000,70000
10/15/2008,0000,8.43000,8.43000,8.17000,8.40000,33000
10/16/2008,0000,8.11000,8.27000,8.11000,8.26000,15000
10/17/2008,0000,8.16000,8.29000,8.04000,8.17000,56000
10/20/2008,0000,7.90000,8.19000,7.90000,8.15000,59000
10/21/2008,0000,8.20000,8.20000,7.95000,7.97000,22000
10/22/2008,0000,7.72000,7.99000,7.70000,7.99000,190000
10/23/2008,0000,7.72000,7.79000,7.72000,7.75000,45000
10/24/2008,0000,7.48000,7.86000,7.48000,7.70000,74000
10/27/2008,0000,7.19000,7.61000,7.17000,7.57000,139000
10/28/2008,0000,7.50000,7.98000,7.10000,7.60000,103000
10/29/2008,0000,7.60000,8.13000,7.40000,8.13000,77000
10/30/2008,0000,8.54000,8.60000,8.20000,8.56000,99000
10/31/2008,0000,8.21000,8.56000,8.01000,8.01000,73000
11/03/2008,0000,7.90000,8.00000,7.50000,8.00000,158000
11/04/2008,0000,7.90000,8.15000,7.74000,7.74000,26000
11/05/2008,0000,7.98000,7.98000,7.75000,7.97000,8000
11/06/2008,0000,8.00000,8.00000,7.60000,7.98000,34000
11/07/2008,0000,7.94000,7.94000,7.94000,7.94000,1000
11/10/2008,0000,7.71000,8.00000,7.51000,7.99000,58000
11/11/2008,0000,8.00000,8.09000,7.50000,8.00000,25000
11/12/2008,0000,7.98000,8.00000,7.45000,7.90000,52000
11/13/2008,0000,7.71000,7.97000,7.40000,7.80000,29000
11/14/2008,0000,7.52000,7.85000,7.26000,7.50000,208000
11/17/2008,0000,7.50000,7.50000,6.98000,7.40000,143000
11/18/2008,0000,7.00000,7.49000,6.89000,7.40000,258000
11/19/2008,0000,7.03000,7.40000,7.03000,7.39000,42000
11/20/2008,0000,7.00000,7.37000,6.93000,7.05000,90000
11/21/2008,0000,6.96000,7.05000,6.70000,7.00000,246000
11/24/2008,0000,6.80000,6.90000,6.80000,6.90000,31000
11/25/2008,0000,6.90000,6.90000,6.42000,6.78000,181000
11/26/2008,0000,6.70000,6.95000,6.31000,6.78000,167000
11/27/2008,0000,6.78000,6.78000,6.35000,6.77000,215000
11/28/2008,0000,6.70000,6.72000,6.47000,6.70000,120000
12/01/2008,0000,6.70000,6.70000,6.50000,6.69000,640000
12/02/2008,0000,6.45000,6.65000,6.35000,6.60000,108000
12/03/2008,0000,6.59000,6.95000,6.38000,6.95000,214000
12/04/2008,0000,6.93000,6.93000,6.48000,6.57000,178000
12/05/2008,0000,6.48000,6.50000,6.35000,6.49000,29000
12/08/2008,0000,6.36000,6.39000,6.10000,6.34000,116000
12/09/2008,0000,6.40000,6.40000,6.01000,6.23000,107000
12/10/2008,0000,6.19000,6.20000,6.01000,6.18000,52000
12/11/2008,0000,6.19000,6.61000,6.08000,6.19000,303000
12/12/2008,0000,6.38000,6.38000,6.06000,6.07000,59000
12/15/2008,0000,6.07000,6.16000,6.01000,6.01000,32000
12/16/2008,0000,6.01000,6.01000,5.69000,5.70000,89000
12/17/2008,0000,5.44000,5.59000,5.35000,5.54000,193000
12/18/2008,0000,5.35000,5.46000,5.19000,5.20000,86000
12/19/2008,0000,5.20000,5.40000,5.20000,5.35000,683000
12/22/2008,0000,5.61000,5.61000,5.35000,5.35000,28000
12/23/2008,0000,5.25000,5.36000,5.05000,5.29000,76000
12/24/2008,0000,5.06000,5.40000,5.06000,5.35000,20000
12/25/2008,0000,5.34000,5.58000,4.98000,5.21000,187000
12/26/2008,0000,5.15000,5.17000,5.00000,5.15000,98000
12/29/2008,0000,5.00000,5.23000,4.79000,5.23000,356000
12/30/2008,0000,5.22000,5.29000,5.01000,5.24000,19000
12/31/2008,0000,5.24000,5.28000,4.95000,5.08000,118000
01/05/2009,0000,4.99000,5.15000,4.99000,5.09000,30000
01/06/2009,0000,5.18000,5.18000,4.83000,5.10000,83000
01/07/2009,0000,5.16000,5.16000,4.90000,5.10000,139000
01/08/2009,0000,4.99000,5.11000,4.84000,5.11000,127000
01/09/2009,0000,5.11000,5.11000,5.11000,5.11000,40000
01/12/2009,0000,4.99000,5.51000,4.87000,5.51000,174000
01/13/2009,0000,5.42000,5.42000,5.30000,5.30000,31000
01/14/2009,0000,5.12000,5.36000,5.02000,5.20000,82000
01/15/2009,0000,4.92000,5.08000,4.85000,5.08000,232000
01/16/2009,0000,4.91000,5.43000,4.73000,5.43000,381000
01/19/2009,0000,5.10000,5.24000,4.97000,5.05000,213000
01/20/2009,0000,4.97000,5.03000,4.77000,4.93000,85000
01/21/2009,0000,4.93000,4.98000,4.59000,4.76000,225000
02/02/2009,0000,4.76000,4.76000,4.61000,4.61000,50000
02/03/2009,0000,4.61000,4.71000,4.61000,4.63000,33000
02/04/2009,0000,4.63000,4.73000,4.63000,4.70000,51000
02/05/2009,0000,4.70000,4.70000,4.70000,4.70000,10000
02/06/2009,0000,4.70000,4.76000,4.70000,4.70000,19000
02/09/2009,0000,4.69000,4.69000,4.63000,4.63000,5000
02/10/2009,0000,4.63000,4.68000,4.63000,4.68000,12000
02/11/2009,0000,4.51000,4.69000,4.51000,4.69000,5000
02/12/2009,0000,4.53000,4.67000,4.50000,4.66000,21000
02/13/2009,0000,4.54000,4.68000,4.54000,4.65000,5000
02/16/2009,0000,4.64000,4.88000,4.64000,4.65000,30000
02/17/2009,0000,4.53000,4.73000,4.53000,4.62000,10000
02/18/2009,0000,4.51000,4.68000,4.46000,4.61000,11000
02/19/2009,0000,4.61000,4.61000,4.60000,4.61000,8000
02/20/2009,0000,4.64000,4.66000,4.52000,4.52000,36000
02/23/2009,0000,4.43000,4.78000,4.40000,4.75000,78000
02/24/2009,0000,4.77000,4.82000,4.77000,4.82000,4000
02/25/2009,0000,5.15000,5.15000,4.84000,5.10000,134000
02/26/2009,0000,5.05000,5.10000,5.03000,5.10000,16000
02/27/2009,0000,4.92000,5.10000,4.91000,5.10000,16000
03/02/2009,0000,4.98000,5.13000,4.91000,5.13000,16000
03/03/2009,0000,5.00000,5.20000,5.00000,5.20000,28000
03/04/2009,0000,5.14000,5.18000,5.11000,5.15000,28000
03/05/2009,0000,5.15000,5.41000,5.09000,5.30000,77000
03/06/2009,0000,5.29000,5.29000,5.21000,5.29000,14000
03/09/2009,0000,5.22000,5.27000,5.10000,5.27000,50000
03/10/2009,0000,5.27000,5.44000,5.27000,5.44000,54000
03/11/2009,0000,5.44000,5.72000,5.42000,5.70000,130000
03/12/2009,0000,5.70000,6.09000,5.70000,6.09000,443000
03/13/2009,0000,6.51000,6.51000,6.51000,6.51000,70000
03/16/2009,0000,6.96000,6.96000,6.96000,6.96000,20000
03/17/2009,0000,7.44000,7.44000,7.44000,7.44000,14000
03/18/2009,0000,7.96000,7.96000,7.96000,7.96000,48000
03/19/2009,0000,8.51000,8.51000,8.00000,8.38000,2041000
03/20/2009,0000,8.38000,8.38000,7.90000,8.11000,271000
03/23/2009,0000,8.00000,8.11000,7.60000,7.85000,197000
03/24/2009,0000,8.00000,8.28000,7.91000,8.15000,147000
03/25/2009,0000,8.42000,8.68000,8.30000,8.48000,136000
03/26/2009,0000,8.20000,8.46000,8.06000,8.30000,88000
03/27/2009,0000,8.30000,8.88000,7.92000,8.88000,537000
03/30/2009,0000,8.90000,9.20000,8.70000,8.71000,766000
03/31/2009,0000,8.40000,8.88000,8.31000,8.65000,334000
04/01/2009,0000,8.70000,8.84000,8.65000,8.80000,43000
04/02/2009,0000,9.30000,9.30000,8.65000,8.90000,715000
04/03/2009,0000,8.70000,8.90000,8.60000,8.81000,121000
04/06/2009,0000,8.62000,8.80000,8.60000,8.78000,91000
04/07/2009,0000,8.76000,8.76000,8.53000,8.65000,49000
04/08/2009,0000,8.50000,8.68000,8.33000,8.38000,71000
04/09/2009,0000,8.36000,8.88000,8.36000,8.80000,376000
04/10/2009,0000,8.90000,8.90000,8.57000,8.70000,158000
04/13/2009,0000,8.80000,9.18000,8.61000,8.93000,126000
04/14/2009,0000,8.93000,9.19000,8.93000,9.02000,156000
04/15/2009,0000,9.06000,9.10000,8.95000,9.01000,186000
04/16/2009,0000,8.98000,9.14000,8.98000,9.00000,134000
04/17/2009,0000,9.09000,9.20000,8.80000,9.12000,261000
04/20/2009,0000,9.12000,9.25000,8.78000,9.00000,107000
04/21/2009,0000,8.92000,9.00000,8.80000,8.89000,169000
04/22/2009,0000,8.95000,9.32000,8.95000,9.01000,55000
04/23/2009,0000,9.01000,9.64000,9.00000,9.64000,484000
04/24/2009,0000,10.00000,10.30000,10.00000,10.30000,2040000
04/27/2009,0000,11.00000,11.00000,10.00000,10.40000,2364000
04/28/2009,0000,10.05000,10.55000,9.85000,9.91000,430000
04/29/2009,0000,10.40000,10.40000,9.79000,9.95000,250000
04/30/2009,0000,10.30000,10.40000,10.05000,10.15000,367000
05/04/2009,0000,10.15000,10.30000,9.60000,10.00000,319000
05/05/2009,0000,10.70000,10.70000,10.20000,10.30000,470000
05/06/2009,0000,10.30000,10.90000,10.30000,10.70000,227000
05/07/2009,0000,10.80000,11.00000,10.25000,10.75000,287000
05/08/2009,0000,10.70000,10.70000,10.00000,10.30000,231000
05/11/2009,0000,10.30000,10.65000,10.15000,10.35000,274000
05/12/2009,0000,10.10000,10.40000,10.10000,10.30000,144000
05/13/2009,0000,10.50000,10.50000,10.05000,10.25000,152000
05/14/2009,0000,10.20000,10.20000,10.00000,10.10000,87000
05/15/2009,0000,10.35000,10.80000,10.20000,10.80000,429000
05/18/2009,0000,11.00000,11.55000,11.00000,11.50000,841000
05/19/2009,0000,11.50000,11.50000,10.70000,10.70000,563000
05/20/2009,0000,10.70000,10.70000,10.00000,10.50000,253000
05/21/2009,0000,10.30000,10.50000,10.10000,10.10000,91000
05/22/2009,0000,10.00000,10.80000,10.00000,10.50000,209000
05/25/2009,0000,10.60000,10.70000,10.00000,10.45000,436000
05/26/2009,0000,10.45000,10.70000,10.30000,10.35000,276000
05/27/2009,0000,10.45000,11.05000,10.40000,11.05000,748000
06/01/2009,0000,11.50000,11.80000,11.10000,11.80000,662000
06/02/2009,0000,12.10000,12.25000,11.60000,12.05000,1541000
06/03/2009,0000,11.25000,11.70000,11.25000,11.25000,1244000
06/04/2009,0000,10.70000,11.40000,10.70000,11.35000,207000
06/05/2009,0000,11.30000,11.95000,11.30000,11.95000,324000
06/08/2009,0000,11.80000,11.90000,11.20000,11.90000,287000
06/09/2009,0000,11.60000,11.85000,11.10000,11.70000,317000
06/10/2009,0000,11.50000,11.50000,11.25000,11.35000,209000
06/11/2009,0000,11.25000,11.40000,11.10000,11.25000,47000
06/12/2009,0000,12.00000,12.00000,11.55000,11.90000,418000
06/15/2009,0000,11.40000,11.40000,11.10000,11.35000,461000
06/16/2009,0000,11.35000,11.35000,11.30000,11.35000,30000
06/17/2009,0000,11.60000,11.60000,11.10000,11.20000,15000
06/18/2009,0000,11.20000,11.45000,10.80000,11.35000,107000
06/19/2009,0000,11.00000,11.60000,11.00000,11.35000,85000
06/22/2009,0000,11.10000,11.20000,11.00000,11.20000,127000
06/23/2009,0000,11.00000,11.50000,10.95000,11.40000,60000
06/24/2009,0000,11.10000,11.45000,11.10000,11.40000,16000
06/25/2009,0000,11.50000,12.15000,11.20000,11.70000,301000
06/26/2009,0000,11.60000,12.50000,11.40000,12.30000,805000
06/29/2009,0000,12.40000,12.80000,12.05000,12.50000,240000
06/30/2009,0000,12.80000,12.90000,11.95000,12.50000,291000
07/01/2009,0000,12.50000,13.35000,12.50000,13.35000,3473000
07/02/2009,0000,13.60000,14.25000,13.55000,14.25000,5004000
07/03/2009,0000,14.80000,15.20000,13.50000,14.05000,8420000
07/06/2009,0000,14.10000,14.20000,13.10000,13.90000,4767000
07/07/2009,0000,13.90000,14.85000,13.90000,14.85000,3639000
07/08/2009,0000,15.80000,15.85000,15.45000,15.85000,3667000
07/09/2009,0000,16.50000,16.95000,14.75000,14.75000,7482000
07/10/2009,0000,14.00000,14.00000,13.75000,13.75000,1974000
07/13/2009,0000,13.30000,13.75000,12.80000,13.50000,3461000
07/14/2009,0000,13.60000,13.80000,12.60000,13.00000,4125000
07/15/2009,0000,13.05000,13.20000,12.20000,12.25000,2757000
07/16/2009,0000,12.40000,12.80000,12.25000,12.35000,2061000
07/17/2009,0000,12.60000,12.60000,11.75000,11.80000,2210000
07/20/2009,0000,11.80000,12.60000,11.60000,12.60000,3353000
07/21/2009,0000,12.75000,12.95000,12.05000,12.05000,2199000
07/22/2009,0000,12.05000,12.30000,11.90000,11.90000,1445000
07/23/2009,0000,11.90000,12.30000,11.90000,11.90000,719000
07/24/2009,0000,12.00000,12.20000,11.90000,11.95000,1232000
07/27/2009,0000,12.00000,12.05000,11.70000,11.75000,894000
07/28/2009,0000,11.85000,12.00000,11.70000,11.80000,957000
07/29/2009,0000,12.00000,12.00000,11.60000,11.60000,952000
07/30/2009,0000,11.60000,11.60000,10.90000,11.10000,1380000
07/31/2009,0000,11.25000,11.45000,10.90000,11.10000,1171000
08/03/2009,0000,11.10000,11.20000,10.60000,10.65000,1082000
08/04/2009,0000,10.70000,11.35000,10.70000,10.90000,1560000
08/05/2009,0000,11.20000,11.20000,10.20000,10.20000,916000
08/06/2009,0000,10.05000,10.30000,9.60000,9.91000,1321000
08/10/2009,0000,9.60000,9.89000,9.50000,9.70000,504000
08/11/2009,0000,9.70000,10.20000,9.62000,10.10000,630000
08/12/2009,0000,10.10000,10.40000,9.90000,10.00000,471000
08/13/2009,0000,10.15000,10.15000,9.97000,10.00000,591000
08/14/2009,0000,10.05000,10.15000,9.96000,10.05000,232000
08/17/2009,0000,10.00000,10.05000,9.93000,9.93000,269000
08/18/2009,0000,9.90000,10.40000,9.90000,9.93000,552000
08/19/2009,0000,10.00000,10.15000,9.93000,9.95000,221000
08/20/2009,0000,9.95000,9.95000,9.60000,9.76000,343000
08/21/2009,0000,9.63000,9.98000,9.50000,9.51000,557000
08/24/2009,0000,9.55000,9.60000,9.52000,9.56000,250000
08/25/2009,0000,9.53000,9.63000,9.50000,9.55000,194000
08/26/2009,0000,9.63000,10.20000,9.63000,10.20000,1417000
08/27/2009,0000,10.15000,10.65000,10.15000,10.20000,887000
08/28/2009,0000,10.05000,10.15000,9.94000,9.94000,266000
08/31/2009,0000,9.95000,10.05000,9.94000,9.96000,250000
09/01/2009,0000,9.86000,10.05000,9.81000,9.98000,277000
09/02/2009,0000,9.85000,9.99000,9.85000,9.92000,59000
09/03/2009,0000,10.20000,10.60000,10.20000,10.60000,588000
09/04/2009,0000,11.20000,11.20000,10.40000,10.50000,725000
09/07/2009,0000,10.40000,10.50000,10.15000,10.30000,277000
09/08/2009,0000,10.30000,10.40000,10.10000,10.10000,292000
09/09/2009,0000,10.25000,10.35000,10.10000,10.20000,184000
09/10/2009,0000,10.25000,10.40000,10.15000,10.15000,282000
09/11/2009,0000,10.30000,10.30000,10.20000,10.20000,107000
09/14/2009,0000,10.25000,10.35000,10.20000,10.25000,193000
09/15/2009,0000,10.30000,10.50000,10.25000,10.40000,335000
09/16/2009,0000,10.50000,10.50000,10.30000,10.30000,203000
09/17/2009,0000,10.35000,10.45000,10.25000,10.25000,341000
09/18/2009,0000,10.30000,10.95000,10.30000,10.95000,437000
09/21/2009,0000,11.70000,11.70000,11.70000,11.70000,1056000
09/22/2009,0000,12.50000,12.50000,11.50000,11.55000,3727000
09/23/2009,0000,11.50000,11.50000,10.75000,10.80000,1240000
09/24/2009,0000,10.40000,11.00000,10.40000,10.85000,282000
09/25/2009,0000,10.95000,10.95000,10.60000,10.80000,264000
09/28/2009,0000,11.00000,11.10000,10.80000,10.80000,432000
09/29/2009,0000,10.95000,11.00000,10.70000,10.70000,349000
09/30/2009,0000,10.85000,10.90000,10.70000,10.80000,271000
10/01/2009,0000,10.80000,10.90000,10.70000,10.85000,253000
10/02/2009,0000,10.65000,10.80000,10.60000,10.65000,267000
10/05/2009,0000,10.65000,11.35000,10.65000,11.35000,653000
10/06/2009,0000,11.60000,11.85000,11.10000,11.10000,1042000
10/07/2009,0000,11.25000,11.35000,11.10000,11.15000,333000
10/08/2009,0000,11.10000,11.30000,11.05000,11.10000,331000
10/09/2009,0000,11.20000,11.20000,10.90000,10.95000,374000
10/12/2009,0000,11.20000,11.20000,10.95000,11.00000,489000
10/13/2009,0000,11.00000,11.65000,11.00000,11.20000,655000
10/14/2009,0000,11.55000,11.55000,11.25000,11.35000,399000
10/15/2009,0000,11.45000,11.45000,11.00000,11.15000,628000
10/16/2009,0000,11.05000,11.15000,10.45000,10.70000,1046000
10/19/2009,0000,10.60000,10.75000,10.60000,10.70000,288000
10/20/2009,0000,10.70000,10.80000,10.65000,10.70000,267000
10/21/2009,0000,10.70000,10.70000,10.40000,10.65000,295000
10/22/2009,0000,10.50000,10.70000,10.30000,10.30000,272000
10/23/2009,0000,10.35000,10.60000,10.35000,10.45000,293000
10/26/2009,0000,10.55000,10.85000,10.50000,10.50000,359000
10/27/2009,0000,10.50000,10.60000,10.10000,10.20000,448000
10/28/2009,0000,10.20000,10.40000,10.10000,10.10000,194000
10/29/2009,0000,9.97000,10.10000,9.52000,9.64000,523000
10/30/2009,0000,9.68000,9.81000,9.64000,9.65000,253000
11/02/2009,0000,9.58000,9.65000,9.52000,9.65000,164000
11/03/2009,0000,9.65000,9.79000,9.55000,9.70000,132000
11/04/2009,0000,9.72000,9.95000,9.72000,9.92000,206000
11/05/2009,0000,9.84000,9.95000,9.83000,9.85000,190000
11/06/2009,0000,9.95000,10.10000,9.80000,10.00000,154000
11/09/2009,0000,10.50000,10.50000,10.00000,10.05000,95000
11/10/2009,0000,10.20000,10.20000,10.00000,10.05000,121000
11/11/2009,0000,9.95000,10.00000,9.90000,9.90000,81000
11/12/2009,0000,9.91000,9.98000,9.85000,9.90000,82000
11/13/2009,0000,9.80000,9.94000,9.80000,9.83000,181000
11/16/2009,0000,9.83000,9.93000,9.83000,9.85000,96000
11/17/2009,0000,9.88000,9.95000,9.73000,9.76000,137000
11/18/2009,0000,9.76000,9.89000,9.75000,9.79000,233000
11/19/2009,0000,9.81000,9.85000,9.77000,9.78000,138000
11/20/2009,0000,9.80000,9.80000,9.70000,9.70000,194000
11/23/2009,0000,9.77000,9.85000,9.71000,9.85000,70000
11/24/2009,0000,9.86000,10.15000,9.86000,9.96000,401000
11/25/2009,0000,9.99000,9.99000,9.83000,9.95000,87000
11/26/2009,0000,10.00000,10.00000,9.85000,9.90000,121000
11/27/2009,0000,9.80000,9.88000,9.65000,9.65000,170000
11/30/2009,0000,9.71000,9.76000,9.57000,9.60000,106000
12/01/2009,0000,9.66000,9.74000,9.61000,9.62000,140000
12/02/2009,0000,9.74000,9.75000,9.63000,9.75000,133000
12/03/2009,0000,9.70000,9.80000,9.67000,9.71000,126000
12/04/2009,0000,9.78000,9.86000,9.72000,9.86000,242000
12/07/2009,0000,10.55000,10.55000,10.20000,10.55000,373000
12/08/2009,0000,11.20000,11.25000,10.65000,11.25000,3504000
12/09/2009,0000,11.20000,11.75000,11.05000,11.30000,1733000
12/11/2009,0000,11.30000,11.45000,11.10000,11.20000,643000
12/14/2009,0000,11.40000,11.40000,11.00000,11.05000,872000
12/15/2009,0000,11.10000,11.20000,10.95000,11.00000,455000
12/16/2009,0000,11.00000,11.00000,10.85000,10.95000,358000
12/17/2009,0000,10.90000,11.50000,10.90000,11.10000,706000
12/18/2009,0000,10.95000,11.15000,10.90000,11.05000,207000
12/21/2009,0000,11.10000,11.25000,11.10000,11.15000,578000
12/22/2009,0000,11.20000,11.20000,10.95000,10.95000,363000
12/23/2009,0000,10.95000,11.50000,10.90000,10.95000,3593000
12/25/2009,0000,11.05000,11.20000,10.90000,10.90000,831000
12/25/2009,0000,11.05000,11.20000,10.90000,10.90000,831000
12/28/2009,0000,10.90000,11.20000,10.90000,11.10000,928000
12/29/2009,1230,11.10000,11.45000,11.05000,11.05000,2811009
