DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.60000,10.60000,10.40000,10.50000,73000
04/03/2007,0000,10.50000,10.55000,10.40000,10.40000,178000
04/04/2007,0000,10.45000,11.10000,10.45000,11.10000,1008000
04/09/2007,0000,11.80000,11.85000,11.55000,11.85000,766000
04/10/2007,0000,12.45000,12.45000,11.25000,11.50000,645000
04/11/2007,0000,11.50000,12.10000,11.35000,11.85000,310000
04/12/2007,0000,11.85000,11.95000,11.50000,11.65000,251000
04/13/2007,0000,11.75000,11.75000,11.45000,11.65000,218000
04/16/2007,0000,12.00000,12.80000,11.80000,12.80000,939000
04/17/2007,0000,12.95000,13.00000,12.15000,12.20000,615000
04/18/2007,0000,12.10000,12.35000,11.80000,12.35000,241000
04/19/2007,0000,12.30000,12.30000,11.85000,11.85000,121000
04/20/2007,0000,11.60000,12.20000,11.60000,12.20000,205000
04/23/2007,0000,12.30000,12.30000,12.00000,12.30000,152000
04/24/2007,0000,12.20000,12.40000,11.70000,11.95000,390000
04/26/2007,0000,11.70000,11.75000,11.45000,11.70000,283000
04/27/2007,0000,11.50000,11.60000,11.25000,11.40000,120000
04/30/2007,0000,11.25000,11.25000,10.80000,10.90000,116000
05/02/2007,0000,10.80000,10.95000,10.55000,10.60000,128000
05/03/2007,0000,10.55000,10.90000,10.05000,10.90000,212000
05/04/2007,0000,10.80000,10.80000,10.35000,10.70000,62000
05/07/2007,0000,10.45000,10.55000,10.30000,10.50000,254000
05/08/2007,0000,10.40000,10.55000,10.30000,10.40000,133000
05/09/2007,0000,10.60000,10.65000,10.45000,10.50000,64000
05/10/2007,0000,10.50000,10.65000,10.50000,10.60000,75000
05/11/2007,0000,10.60000,10.65000,10.45000,10.65000,41000
05/14/2007,0000,10.85000,10.85000,10.65000,10.70000,120000
05/15/2007,0000,10.85000,10.85000,10.50000,10.65000,50000
05/16/2007,0000,10.50000,10.60000,10.50000,10.50000,47000
05/17/2007,0000,10.55000,10.65000,10.50000,10.55000,69000
05/18/2007,0000,10.55000,10.55000,10.40000,10.40000,54000
05/21/2007,0000,10.40000,10.45000,10.40000,10.40000,53000
05/22/2007,0000,10.60000,10.60000,10.35000,10.35000,48000
05/23/2007,0000,10.40000,10.50000,10.35000,10.50000,71000
05/24/2007,0000,10.45000,10.60000,10.40000,10.55000,42000
05/25/2007,0000,10.55000,10.55000,10.25000,10.55000,78000
05/28/2007,0000,10.55000,10.55000,10.45000,10.50000,27000
05/29/2007,0000,10.50000,10.50000,10.45000,10.45000,53000
05/30/2007,0000,10.45000,10.45000,10.20000,10.20000,44000
05/31/2007,0000,10.20000,10.40000,10.20000,10.25000,89000
06/04/2007,0000,10.40000,10.40000,10.35000,10.40000,25000
06/05/2007,0000,10.40000,10.50000,10.30000,10.40000,73000
06/06/2007,0000,10.35000,10.60000,10.35000,10.50000,99000
06/07/2007,0000,10.50000,10.50000,10.35000,10.45000,70000
06/08/2007,0000,10.45000,10.55000,10.40000,10.40000,53000
06/11/2007,0000,10.50000,10.65000,10.40000,10.55000,104000
06/12/2007,0000,10.55000,10.70000,10.50000,10.65000,65000
06/13/2007,0000,10.60000,10.70000,10.45000,10.45000,70000
06/14/2007,0000,10.55000,10.65000,10.50000,10.55000,97000
06/15/2007,0000,10.60000,10.65000,10.55000,10.55000,110000
06/20/2007,0000,10.75000,11.15000,10.65000,10.80000,197000
06/21/2007,0000,10.75000,10.95000,10.75000,10.95000,89000
06/22/2007,0000,10.90000,11.30000,10.90000,11.05000,207000
06/25/2007,0000,11.05000,11.35000,11.05000,11.30000,158000
06/26/2007,0000,11.40000,11.40000,11.15000,11.20000,115000
06/27/2007,0000,11.00000,11.00000,10.70000,10.75000,105000
06/28/2007,0000,10.70000,11.10000,10.70000,11.05000,261000
06/29/2007,0000,11.20000,11.40000,11.10000,11.10000,372000
07/02/2007,0000,11.10000,11.55000,11.10000,11.25000,196000
07/03/2007,0000,11.25000,11.50000,11.20000,11.40000,145000
07/04/2007,0000,11.30000,11.50000,11.25000,11.45000,287000
07/05/2007,0000,12.00000,12.25000,11.70000,12.25000,1018000
07/06/2007,0000,13.10000,13.10000,13.10000,13.10000,542000
07/09/2007,0000,14.00000,14.00000,14.00000,14.00000,312000
07/10/2007,0000,14.95000,14.95000,13.15000,13.70000,2247000
07/11/2007,0000,13.15000,13.70000,13.15000,13.35000,512000
07/12/2007,0000,13.35000,14.25000,13.25000,14.25000,925000
07/13/2007,0000,14.40000,14.50000,13.35000,13.65000,853000
07/17/2007,0000,13.50000,14.35000,13.30000,14.35000,921000
07/18/2007,0000,14.40000,15.35000,14.35000,14.80000,1536000
07/19/2007,0000,14.75000,14.80000,14.00000,14.80000,726000
07/20/2007,0000,14.80000,14.80000,13.80000,14.00000,647000
07/23/2007,0000,14.20000,14.30000,13.80000,14.00000,273000
07/24/2007,0000,14.00000,14.40000,13.50000,13.50000,440000
07/25/2007,0000,13.50000,13.80000,13.50000,13.80000,135000
07/26/2007,0000,13.90000,14.00000,13.35000,13.35000,393000
07/27/2007,0000,13.00000,13.00000,12.45000,12.50000,238000
07/31/2007,0000,12.75000,12.80000,12.25000,12.80000,125000
08/01/2007,0000,12.80000,12.80000,12.10000,12.50000,102000
08/02/2007,0000,12.55000,12.75000,11.90000,12.50000,80000
08/03/2007,0000,12.40000,12.50000,12.35000,12.45000,39000
08/06/2007,0000,12.05000,12.30000,11.95000,12.10000,50000
08/07/2007,0000,12.00000,12.35000,12.00000,12.00000,64000
08/08/2007,0000,12.10000,12.30000,12.10000,12.10000,122000
08/09/2007,0000,12.60000,12.60000,12.20000,12.40000,80000
08/10/2007,0000,12.10000,12.30000,12.00000,12.05000,50000
08/14/2007,0000,12.30000,12.30000,12.00000,12.20000,88000
08/15/2007,0000,12.00000,12.00000,11.70000,11.95000,171000
08/16/2007,0000,11.80000,11.80000,11.15000,11.15000,276000
08/17/2007,0000,11.15000,11.45000,10.50000,10.50000,133000
08/20/2007,0000,10.85000,11.10000,10.85000,11.00000,36000
08/21/2007,0000,11.20000,11.25000,10.85000,11.05000,40000
08/22/2007,0000,10.70000,11.10000,10.70000,11.10000,2000
08/23/2007,0000,11.20000,11.35000,10.90000,11.05000,48000
08/24/2007,0000,11.35000,11.35000,10.90000,11.20000,20000
08/27/2007,0000,11.20000,11.25000,11.05000,11.25000,40000
08/28/2007,0000,11.20000,11.25000,11.05000,11.20000,12000
08/29/2007,0000,11.00000,11.15000,10.85000,11.00000,12000
08/30/2007,0000,11.15000,11.15000,10.90000,10.90000,54000
08/31/2007,0000,10.60000,11.25000,10.60000,11.25000,44000
09/03/2007,0000,11.90000,11.90000,11.20000,11.60000,91000
09/04/2007,0000,11.65000,11.65000,11.10000,11.40000,61000
09/05/2007,0000,11.45000,11.50000,11.15000,11.35000,10000
09/06/2007,0000,11.30000,11.30000,11.20000,11.20000,52000
09/07/2007,0000,11.50000,11.50000,11.25000,11.45000,23000
09/10/2007,0000,11.15000,11.45000,11.10000,11.40000,13000
09/11/2007,0000,11.55000,11.55000,11.45000,11.50000,5000
09/12/2007,0000,11.30000,11.45000,11.05000,11.05000,60000
09/13/2007,0000,11.30000,11.30000,11.10000,11.30000,16000
09/14/2007,0000,11.00000,11.20000,11.00000,11.15000,14000
09/17/2007,0000,11.15000,11.20000,11.00000,11.00000,13000
09/19/2007,0000,11.00000,11.00000,10.95000,11.00000,71000
09/20/2007,0000,11.00000,11.15000,11.00000,11.15000,25000
09/21/2007,0000,11.05000,11.15000,11.05000,11.10000,14000
09/26/2007,0000,11.40000,11.40000,11.10000,11.25000,63000
09/27/2007,0000,11.30000,11.40000,11.20000,11.40000,59000
09/28/2007,0000,11.40000,11.40000,11.25000,11.30000,43000
10/01/2007,0000,11.50000,11.50000,11.45000,11.50000,30000
10/02/2007,0000,11.50000,11.50000,11.40000,11.40000,49000
10/03/2007,0000,11.40000,11.45000,11.35000,11.45000,57000
10/04/2007,0000,11.45000,11.45000,11.35000,11.45000,41000
10/05/2007,0000,11.55000,11.55000,11.30000,11.45000,16000
10/08/2007,0000,11.35000,11.45000,11.20000,11.40000,62000
10/09/2007,0000,11.40000,11.50000,11.20000,11.50000,38000
10/11/2007,0000,11.40000,11.45000,11.30000,11.45000,16000
10/12/2007,0000,11.30000,11.35000,11.15000,11.15000,14000
10/15/2007,0000,11.25000,11.25000,11.05000,11.25000,8000
10/16/2007,0000,11.00000,11.20000,11.00000,11.10000,29000
10/17/2007,0000,11.35000,11.35000,11.20000,11.20000,6000
10/18/2007,0000,11.20000,11.20000,11.20000,11.20000,11000
10/19/2007,0000,11.35000,11.35000,11.20000,11.20000,25000
10/22/2007,0000,11.40000,11.40000,11.40000,11.40000,5000
10/23/2007,0000,11.40000,11.40000,11.05000,11.30000,8000
10/24/2007,0000,11.00000,11.35000,11.00000,11.20000,20000
10/25/2007,0000,11.30000,11.30000,11.05000,11.15000,14000
10/26/2007,0000,11.10000,11.25000,11.10000,11.25000,3000
10/29/2007,0000,11.25000,11.25000,11.05000,11.25000,16000
10/30/2007,0000,11.10000,11.10000,10.90000,11.00000,72000
10/31/2007,0000,11.00000,11.20000,10.95000,10.95000,24000
11/01/2007,0000,11.00000,11.10000,11.00000,11.00000,26000
11/02/2007,0000,11.00000,11.10000,11.00000,11.10000,18000
11/05/2007,0000,11.00000,11.20000,10.70000,11.10000,13000
11/06/2007,0000,11.20000,11.20000,11.15000,11.15000,13000
11/07/2007,0000,11.20000,11.20000,11.20000,11.20000,6000
11/08/2007,0000,10.80000,11.00000,10.80000,11.00000,33000
11/09/2007,0000,10.95000,11.00000,10.80000,11.00000,25000
11/12/2007,0000,10.60000,10.90000,10.50000,10.50000,45000
11/13/2007,0000,10.35000,10.70000,10.35000,10.55000,19000
11/14/2007,0000,10.60000,10.90000,10.60000,10.90000,21000
11/15/2007,0000,10.95000,10.95000,10.80000,10.90000,3000
11/16/2007,0000,10.55000,10.55000,10.55000,10.55000,1000
11/19/2007,0000,10.55000,10.90000,10.55000,10.90000,2000
11/20/2007,0000,10.55000,10.75000,10.35000,10.60000,14000
11/21/2007,0000,10.80000,10.80000,10.80000,10.80000,1000
11/22/2007,0000,10.70000,10.70000,10.50000,10.65000,14000
11/23/2007,0000,10.50000,10.50000,10.45000,10.45000,19000
11/26/2007,0000,10.45000,10.65000,10.40000,10.60000,29000
11/27/2007,0000,10.50000,10.50000,10.50000,10.50000,5000
11/28/2007,0000,10.50000,10.55000,10.40000,10.55000,18000
11/29/2007,0000,10.45000,10.55000,10.40000,10.40000,19000
11/30/2007,0000,10.40000,10.60000,10.35000,10.50000,22000
12/03/2007,0000,10.75000,10.75000,10.45000,10.45000,16000
12/04/2007,0000,10.45000,10.50000,10.45000,10.45000,18000
12/05/2007,0000,10.45000,10.45000,10.35000,10.45000,22000
12/06/2007,0000,10.40000,10.65000,10.40000,10.65000,20000
12/07/2007,0000,10.60000,10.65000,10.60000,10.65000,6000
12/10/2007,0000,10.90000,10.90000,10.40000,10.50000,18000
12/11/2007,0000,10.50000,10.50000,10.40000,10.40000,29000
12/12/2007,0000,10.50000,10.50000,10.50000,10.50000,2000
12/13/2007,0000,10.50000,10.50000,10.30000,10.40000,7000
12/14/2007,0000,10.25000,10.35000,10.15000,10.35000,23000
12/17/2007,0000,10.25000,10.40000,9.63000,10.20000,31000
12/18/2007,0000,9.70000,10.10000,9.70000,10.10000,32000
12/19/2007,0000,10.10000,10.10000,10.00000,10.10000,16000
12/20/2007,0000,9.95000,10.10000,9.55000,9.55000,63000
12/21/2007,0000,9.85000,9.97000,9.70000,9.97000,20000
12/24/2007,0000,9.56000,9.94000,9.56000,9.93000,38000
12/25/2007,0000,9.85000,9.90000,9.85000,9.85000,4000
12/26/2007,0000,9.80000,9.97000,9.80000,9.97000,18000
12/27/2007,0000,9.97000,10.15000,9.88000,10.15000,5000
12/28/2007,0000,9.82000,10.10000,9.80000,10.10000,36000
12/31/2007,0000,10.10000,10.20000,10.10000,10.20000,9000
01/02/2008,0000,9.95000,10.40000,9.95000,10.20000,28000
01/03/2008,0000,10.20000,10.30000,9.95000,9.95000,11000
01/04/2008,0000,9.95000,10.30000,9.95000,10.25000,34000
01/07/2008,0000,9.95000,10.20000,9.90000,10.15000,44000
01/08/2008,0000,10.15000,10.15000,10.10000,10.10000,9000
01/09/2008,0000,10.10000,10.60000,10.10000,10.30000,21000
01/10/2008,0000,10.40000,10.40000,10.20000,10.30000,16000
01/11/2008,0000,10.30000,10.30000,10.20000,10.25000,26000
01/14/2008,0000,10.25000,10.50000,10.10000,10.25000,10000
01/15/2008,0000,10.15000,10.50000,10.15000,10.50000,66000
01/16/2008,0000,10.15000,10.15000,10.15000,10.15000,6000
01/17/2008,0000,10.30000,10.30000,10.00000,10.25000,25000
01/18/2008,0000,10.25000,10.25000,10.25000,10.25000,2000
01/22/2008,0000,9.80000,10.15000,9.80000,10.15000,4000
01/23/2008,0000,9.90000,10.10000,9.44000,9.44000,27000
01/24/2008,0000,9.98000,9.98000,9.60000,9.80000,35000
01/25/2008,0000,9.60000,10.15000,9.60000,10.15000,15000
01/30/2008,0000,10.15000,10.50000,10.00000,10.15000,15000
01/31/2008,0000,10.00000,10.10000,10.00000,10.10000,16000
02/01/2008,0000,10.40000,10.40000,10.05000,10.10000,20000
02/12/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
02/13/2008,0000,9.88000,10.50000,9.88000,10.50000,15000
02/14/2008,0000,10.40000,10.50000,10.05000,10.05000,86000
02/15/2008,0000,10.20000,10.30000,10.20000,10.25000,19000
02/19/2008,0000,10.20000,10.20000,10.20000,10.20000,8000
02/20/2008,0000,10.25000,10.25000,10.20000,10.20000,14000
02/21/2008,0000,10.20000,10.30000,10.20000,10.30000,18000
02/22/2008,0000,10.40000,10.85000,10.40000,10.85000,95000
02/25/2008,0000,10.65000,10.80000,10.65000,10.75000,17000
02/26/2008,0000,10.70000,10.70000,10.45000,10.50000,14000
02/27/2008,0000,10.80000,10.80000,10.60000,10.60000,16000
02/29/2008,0000,10.60000,10.80000,10.60000,10.80000,20000
03/03/2008,0000,10.50000,10.50000,10.50000,10.50000,16000
03/04/2008,0000,10.50000,10.80000,10.50000,10.60000,55000
03/05/2008,0000,10.60000,10.90000,10.60000,10.90000,63000
03/06/2008,0000,10.70000,10.70000,10.65000,10.70000,8000
03/07/2008,0000,10.75000,10.75000,10.50000,10.50000,19000
03/10/2008,0000,10.70000,10.70000,10.70000,10.70000,7000
03/11/2008,0000,10.70000,10.70000,10.60000,10.60000,9000
03/12/2008,0000,10.60000,10.60000,10.60000,10.60000,16000
03/13/2008,0000,10.60000,10.60000,10.60000,10.60000,4000
03/14/2008,0000,10.45000,10.50000,10.40000,10.50000,15000
03/18/2008,0000,10.30000,10.30000,10.25000,10.25000,8000
03/19/2008,0000,10.25000,10.50000,10.25000,10.50000,13000
03/20/2008,0000,10.50000,10.55000,10.45000,10.50000,56000
03/21/2008,0000,10.50000,10.55000,10.40000,10.50000,42000
03/25/2008,0000,10.75000,10.80000,10.75000,10.80000,19000
03/26/2008,0000,10.85000,11.10000,10.80000,10.80000,67000
03/27/2008,0000,10.65000,11.00000,10.65000,11.00000,22000
03/28/2008,0000,10.90000,11.00000,10.90000,11.00000,16000
03/31/2008,0000,11.20000,11.30000,11.10000,11.30000,38000
04/01/2008,0000,11.40000,11.50000,11.15000,11.20000,57000
04/02/2008,0000,11.20000,11.20000,11.10000,11.10000,27000
04/03/2008,0000,11.10000,11.20000,11.00000,11.20000,16000
04/07/2008,0000,11.20000,11.20000,11.10000,11.10000,14000
04/08/2008,0000,11.10000,11.20000,11.10000,11.15000,23000
04/09/2008,0000,11.05000,11.20000,11.05000,11.05000,51000
04/10/2008,0000,11.10000,11.20000,11.05000,11.05000,76000
04/11/2008,0000,11.05000,11.10000,10.90000,10.90000,60000
04/14/2008,0000,11.10000,11.45000,11.10000,11.15000,36000
04/15/2008,0000,11.20000,11.30000,11.20000,11.30000,54000
04/16/2008,0000,11.35000,11.40000,11.15000,11.30000,68000
04/17/2008,0000,11.35000,11.45000,11.30000,11.40000,70000
04/18/2008,0000,11.70000,12.15000,11.70000,12.15000,354000
04/21/2008,0000,13.00000,13.00000,12.30000,12.30000,664000
04/22/2008,0000,12.50000,12.50000,11.85000,12.30000,101000
04/23/2008,0000,11.90000,12.15000,11.90000,12.10000,88000
04/24/2008,0000,12.10000,12.25000,12.00000,12.00000,45000
04/25/2008,0000,12.00000,12.30000,12.00000,12.05000,58000
04/28/2008,0000,12.05000,12.10000,12.05000,12.05000,81000
04/29/2008,0000,12.00000,12.00000,11.80000,11.85000,50000
04/30/2008,0000,11.30000,11.80000,11.30000,11.80000,23000
05/02/2008,0000,11.80000,11.90000,11.50000,11.90000,41000
05/05/2008,0000,11.90000,12.05000,11.80000,11.80000,43000
05/06/2008,0000,11.90000,12.05000,11.90000,11.90000,38000
05/07/2008,0000,12.00000,12.05000,12.00000,12.05000,84000
05/08/2008,0000,11.90000,12.05000,11.90000,12.05000,64000
05/09/2008,0000,11.90000,11.95000,11.85000,11.95000,77000
05/12/2008,0000,11.95000,12.00000,11.95000,12.00000,51000
05/13/2008,0000,12.05000,12.40000,12.00000,12.00000,63000
05/14/2008,0000,12.00000,12.40000,12.00000,12.25000,96000
05/15/2008,0000,12.30000,12.30000,12.10000,12.15000,72000
05/16/2008,0000,12.15000,12.35000,12.05000,12.20000,57000
05/19/2008,0000,12.40000,12.40000,12.00000,12.05000,91000
05/20/2008,0000,12.30000,12.45000,12.30000,12.40000,294000
05/21/2008,0000,12.40000,13.25000,12.05000,13.25000,652000
05/22/2008,0000,13.70000,14.15000,13.40000,13.60000,2647000
05/23/2008,0000,13.60000,13.95000,13.30000,13.35000,762000
05/26/2008,0000,13.35000,13.50000,12.50000,12.60000,301000
05/27/2008,0000,12.15000,12.70000,12.15000,12.45000,119000
05/28/2008,0000,12.45000,12.60000,12.00000,12.05000,228000
05/29/2008,0000,12.25000,12.35000,11.75000,11.90000,132000
05/30/2008,0000,12.25000,12.25000,11.90000,11.90000,100000
06/02/2008,0000,12.00000,12.00000,11.45000,11.65000,72000
06/03/2008,0000,11.70000,11.80000,11.70000,11.80000,42000
06/04/2008,0000,11.75000,12.05000,11.75000,11.95000,45000
06/05/2008,0000,12.00000,12.00000,11.90000,11.95000,34000
06/06/2008,0000,12.00000,12.00000,11.90000,11.95000,61000
06/10/2008,0000,12.20000,12.20000,11.80000,11.90000,71000
06/11/2008,0000,11.80000,12.10000,11.75000,12.00000,95000
06/12/2008,0000,12.00000,12.00000,11.20000,11.25000,208000
06/13/2008,0000,11.25000,11.35000,11.20000,11.35000,86000
06/16/2008,0000,11.30000,11.55000,11.30000,11.35000,68000
06/17/2008,0000,11.40000,11.40000,11.25000,11.40000,125000
06/18/2008,0000,11.35000,11.40000,11.35000,11.40000,24000
06/19/2008,0000,11.40000,11.40000,11.10000,11.15000,157000
06/20/2008,0000,11.10000,11.30000,11.00000,11.30000,66000
06/23/2008,0000,10.80000,11.10000,10.80000,11.00000,31000
06/24/2008,0000,11.00000,11.00000,10.90000,10.90000,81000
06/25/2008,0000,10.80000,10.90000,10.35000,10.80000,328000
06/26/2008,0000,10.80000,11.30000,10.60000,11.00000,176000
06/27/2008,0000,10.65000,10.70000,10.50000,10.50000,92000
06/30/2008,0000,10.05000,10.10000,9.21000,9.21000,103000
07/01/2008,0000,8.72000,9.21000,8.72000,9.05000,309000
07/02/2008,0000,9.22000,9.65000,9.20000,9.35000,26000
07/03/2008,0000,9.40000,9.66000,9.25000,9.66000,81000
07/04/2008,0000,9.47000,9.47000,9.05000,9.30000,28000
07/07/2008,0000,9.30000,9.45000,9.30000,9.45000,57000
07/08/2008,0000,9.40000,9.50000,9.30000,9.35000,104000
07/09/2008,0000,9.50000,9.50000,9.40000,9.40000,27000
07/10/2008,0000,9.40000,9.40000,9.30000,9.32000,46000
07/11/2008,0000,9.40000,9.62000,9.40000,9.62000,51000
07/14/2008,0000,9.66000,9.66000,9.55000,9.55000,42000
07/15/2008,0000,9.50000,9.50000,9.02000,9.03000,43000
07/16/2008,0000,9.03000,9.19000,9.00000,9.19000,96000
07/17/2008,0000,9.19000,9.83000,9.19000,9.83000,161000
07/18/2008,0000,9.98000,10.50000,9.60000,9.60000,218000
07/21/2008,0000,9.50000,9.85000,9.42000,9.42000,19000
07/22/2008,0000,9.42000,10.05000,9.42000,9.60000,27000
07/23/2008,0000,9.61000,10.15000,9.61000,10.15000,70000
07/24/2008,0000,10.25000,10.30000,10.25000,10.25000,21000
07/25/2008,0000,10.15000,10.15000,9.68000,9.81000,16000
07/29/2008,0000,9.71000,10.00000,9.71000,10.00000,15000
07/30/2008,0000,9.99000,9.99000,9.99000,9.99000,1000
07/31/2008,0000,10.00000,10.00000,9.99000,10.00000,19000
08/01/2008,0000,10.00000,10.00000,9.86000,9.90000,32000
08/04/2008,0000,10.35000,10.35000,9.57000,10.05000,12000
08/05/2008,0000,9.65000,9.85000,9.65000,9.80000,19000
08/06/2008,0000,10.15000,10.15000,9.65000,9.66000,38000
08/07/2008,0000,9.98000,10.10000,9.98000,10.00000,51000
08/08/2008,0000,10.20000,10.40000,10.00000,10.30000,54000
08/11/2008,0000,10.20000,10.60000,10.20000,10.40000,37000
08/12/2008,0000,10.30000,10.75000,10.20000,10.30000,9000
08/13/2008,0000,10.00000,10.30000,9.93000,10.20000,5000
08/14/2008,0000,10.20000,10.20000,10.20000,10.20000,1000
08/15/2008,0000,10.05000,10.05000,9.87000,9.87000,24000
08/18/2008,0000,9.90000,9.90000,9.75000,9.90000,15000
08/19/2008,0000,9.90000,9.90000,9.65000,9.65000,8000
08/20/2008,0000,9.80000,9.97000,9.80000,9.97000,8000
08/21/2008,0000,9.70000,9.85000,9.70000,9.70000,100
08/22/2008,0000,9.99000,9.99000,9.65000,9.94000,24000
08/25/2008,0000,9.90000,9.90000,9.70000,9.72000,18000
08/26/2008,0000,9.72000,9.74000,9.72000,9.74000,8000
08/27/2008,0000,9.97000,9.99000,9.97000,9.99000,3000
08/28/2008,0000,10.00000,10.00000,9.90000,9.90000,13000
08/29/2008,0000,10.00000,10.00000,10.00000,10.00000,8000
09/01/2008,0000,9.80000,9.81000,9.80000,9.80000,12000
09/02/2008,0000,9.85000,9.85000,9.80000,9.80000,3000
09/03/2008,0000,9.80000,9.80000,9.32000,9.77000,28000
09/04/2008,0000,9.70000,9.70000,9.37000,9.40000,21000
09/05/2008,0000,8.75000,9.36000,8.75000,9.36000,47000
09/08/2008,0000,9.50000,9.78000,9.10000,9.78000,9000
09/09/2008,0000,9.78000,9.89000,9.78000,9.88000,165000
09/10/2008,0000,9.80000,9.87000,9.80000,9.80000,12000
09/11/2008,0000,10.00000,10.00000,9.90000,9.90000,8000
09/12/2008,0000,10.20000,10.20000,9.37000,9.98000,9000
09/15/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
09/16/2008,0000,9.25000,9.76000,9.21000,9.60000,29000
09/17/2008,0000,9.13000,9.13000,9.13000,9.13000,8000
09/18/2008,0000,8.50000,8.50000,8.50000,8.50000,63000
09/19/2008,0000,9.00000,9.00000,8.19000,8.63000,156000
09/22/2008,0000,8.70000,8.99000,8.70000,8.90000,53000
09/23/2008,0000,8.70000,8.99000,8.70000,8.80000,47000
09/24/2008,0000,8.70000,9.15000,8.70000,8.80000,121000
09/25/2008,0000,9.00000,9.00000,8.80000,8.90000,30000
09/26/2008,0000,8.90000,8.90000,8.75000,8.80000,22000
09/30/2008,0000,8.70000,8.70000,8.21000,8.60000,13000
10/01/2008,0000,8.79000,8.79000,8.78000,8.78000,2000
10/02/2008,0000,8.42000,8.78000,8.42000,8.78000,4000
10/03/2008,0000,8.65000,8.78000,8.65000,8.78000,3000
10/06/2008,0000,8.78000,8.78000,8.78000,8.78000,1000
10/07/2008,0000,8.78000,8.85000,8.76000,8.78000,23000
10/08/2008,0000,8.78000,8.78000,8.21000,8.70000,42000
10/09/2008,0000,8.30000,8.50000,8.30000,8.50000,61000
10/13/2008,0000,8.22000,8.30000,8.21000,8.21000,30000
10/14/2008,0000,8.59000,8.59000,8.31000,8.49000,58000
10/15/2008,0000,8.23000,8.48000,8.23000,8.26000,11000
10/16/2008,0000,8.10000,8.15000,7.98000,7.98000,97000
10/17/2008,0000,8.00000,8.18000,7.75000,8.18000,45000
10/20/2008,0000,7.90000,7.99000,7.90000,7.99000,40000
10/21/2008,0000,8.10000,8.19000,7.85000,8.19000,70000
10/22/2008,0000,8.13000,8.19000,8.12000,8.14000,6000
10/23/2008,0000,7.98000,8.02000,7.92000,8.02000,14000
10/24/2008,0000,7.92000,7.92000,7.80000,7.80000,17000
10/27/2008,0000,7.80000,8.07000,7.60000,8.07000,46000
10/28/2008,0000,7.75000,7.93000,7.63000,7.93000,21000
10/29/2008,0000,7.94000,8.18000,7.83000,8.18000,11000
10/30/2008,0000,8.08000,8.50000,8.05000,8.50000,48000
10/31/2008,0000,8.21000,8.39000,8.12000,8.35000,25000
11/03/2008,0000,8.20000,8.41000,8.20000,8.21000,6000
11/04/2008,0000,8.01000,8.25000,8.01000,8.25000,9000
11/05/2008,0000,8.20000,8.36000,8.20000,8.30000,14000
11/06/2008,0000,8.27000,8.27000,8.27000,8.27000,1000
11/07/2008,0000,8.20000,8.50000,8.20000,8.48000,39000
11/10/2008,0000,8.35000,8.40000,8.35000,8.38000,17000
11/11/2008,0000,8.10000,8.39000,8.10000,8.39000,13000
11/13/2008,0000,8.08000,8.08000,7.99000,7.99000,14000
11/14/2008,0000,7.50000,8.07000,7.50000,8.07000,11000
11/17/2008,0000,8.00000,8.43000,8.00000,8.43000,33000
11/18/2008,0000,8.00000,8.00000,7.84000,7.84000,87000
11/19/2008,0000,7.55000,7.97000,7.30000,7.95000,71000
11/20/2008,0000,7.72000,7.79000,7.50000,7.79000,15000
11/21/2008,0000,7.60000,8.04000,7.60000,8.04000,6000
11/25/2008,0000,8.00000,8.26000,8.00000,8.26000,4000
11/26/2008,0000,7.80000,8.10000,7.80000,8.10000,9000
11/27/2008,0000,7.91000,8.14000,7.91000,8.11000,20000
11/28/2008,0000,7.90000,8.00000,7.80000,8.00000,34000
12/01/2008,0000,7.97000,7.97000,7.97000,7.97000,5000
12/02/2008,0000,7.80000,7.97000,7.80000,7.97000,18000
12/03/2008,0000,7.80000,7.92000,7.71000,7.92000,14000
12/04/2008,0000,7.76000,7.89000,7.62000,7.89000,11000
12/05/2008,0000,7.62000,7.89000,7.62000,7.89000,14000
12/08/2008,0000,7.89000,8.39000,7.80000,8.39000,46000
12/09/2008,0000,8.00000,8.32000,8.00000,8.32000,31000
12/10/2008,0000,8.10000,8.23000,8.05000,8.23000,15000
12/11/2008,0000,8.15000,8.18000,8.15000,8.15000,26000
12/12/2008,0000,8.01000,8.14000,8.01000,8.14000,3000
12/15/2008,0000,8.10000,8.15000,8.10000,8.15000,6000
12/16/2008,0000,8.17000,8.17000,7.90000,8.08000,3000
12/17/2008,0000,8.10000,8.25000,8.00000,8.09000,19000
12/18/2008,0000,8.15000,8.15000,8.15000,8.15000,1000
12/19/2008,0000,7.72000,8.09000,7.72000,8.05000,36000
12/22/2008,0000,8.10000,8.10000,8.00000,8.09000,16000
12/23/2008,0000,8.08000,8.10000,7.80000,8.08000,186000
12/24/2008,0000,7.82000,7.82000,7.72000,7.72000,19000
12/25/2008,0000,7.32000,7.89000,7.32000,7.89000,13000
12/26/2008,0000,7.88000,7.92000,7.88000,7.92000,2000
12/29/2008,0000,7.80000,7.90000,7.80000,7.90000,6000
12/30/2008,0000,7.90000,8.00000,7.74000,8.00000,12000
12/31/2008,0000,8.00000,8.00000,7.81000,7.99000,27000
01/05/2009,0000,7.75000,7.97000,7.60000,7.97000,15000
01/06/2009,0000,7.97000,7.97000,7.97000,7.97000,2000
01/07/2009,0000,7.95000,7.97000,7.81000,7.97000,19000
01/08/2009,0000,7.85000,7.93000,7.70000,7.93000,23000
01/09/2009,0000,7.90000,7.90000,7.80000,7.89000,16000
01/12/2009,0000,8.00000,8.00000,7.99000,7.99000,4000
01/13/2009,0000,7.99000,8.09000,7.99000,8.09000,5000
01/14/2009,0000,8.05000,8.05000,8.05000,8.05000,1000
01/16/2009,0000,7.67000,7.99000,7.67000,7.99000,5000
01/19/2009,0000,7.68000,7.98000,7.68000,7.98000,13000
01/20/2009,0000,7.72000,7.93000,7.71000,7.93000,4000
01/21/2009,0000,7.80000,7.84000,7.58000,7.84000,18000
02/02/2009,0000,8.12000,8.12000,8.12000,8.12000,1000
02/03/2009,0000,8.06000,8.12000,8.06000,8.12000,8000
02/04/2009,0000,8.10000,8.10000,8.10000,8.10000,2000
02/06/2009,0000,7.80000,8.13000,7.80000,8.09000,7000
02/09/2009,0000,7.91000,7.91000,7.90000,7.90000,23000
02/10/2009,0000,7.80000,7.94000,7.80000,7.94000,12000
02/11/2009,0000,7.94000,8.00000,7.90000,7.99000,24000
02/12/2009,0000,7.99000,8.00000,7.99000,8.00000,4000
02/13/2009,0000,7.97000,8.03000,7.97000,8.03000,7000
02/16/2009,0000,8.00000,8.00000,8.00000,8.00000,1000
02/17/2009,0000,8.00000,8.00000,8.00000,8.00000,5000
02/18/2009,0000,7.97000,7.97000,7.97000,7.97000,1000
02/19/2009,0000,8.00000,8.00000,8.00000,8.00000,2000
02/20/2009,0000,8.00000,8.00000,8.00000,8.00000,1000
02/23/2009,0000,7.79000,7.97000,7.79000,7.97000,3000
02/25/2009,0000,8.07000,8.07000,8.07000,8.07000,1000
02/26/2009,0000,8.03000,8.03000,8.00000,8.00000,7000
02/27/2009,0000,8.00000,8.00000,8.00000,8.00000,1000
03/02/2009,0000,8.08000,8.08000,8.08000,8.08000,1000
03/03/2009,0000,8.00000,8.00000,8.00000,8.00000,4000
03/04/2009,0000,8.10000,8.36000,8.10000,8.36000,18000
03/05/2009,0000,8.35000,8.35000,8.35000,8.35000,14000
03/09/2009,0000,8.35000,8.35000,8.35000,8.35000,8000
03/10/2009,0000,8.20000,8.33000,8.00000,8.33000,57000
03/11/2009,0000,8.33000,8.50000,8.00000,8.50000,63000
03/12/2009,0000,8.46000,8.46000,8.35000,8.35000,13000
03/13/2009,0000,8.36000,8.36000,8.19000,8.20000,50000
03/16/2009,0000,8.30000,8.30000,8.30000,8.30000,6000
03/17/2009,0000,8.45000,8.46000,8.35000,8.46000,27000
03/18/2009,0000,8.46000,8.46000,8.31000,8.44000,70000
03/19/2009,0000,8.32000,8.41000,8.31000,8.41000,79000
03/20/2009,0000,8.40000,8.40000,8.40000,8.40000,1000
03/23/2009,0000,8.10000,8.33000,8.10000,8.33000,20000
03/24/2009,0000,8.41000,8.60000,8.41000,8.54000,16000
03/25/2009,0000,8.50000,8.79000,8.50000,8.79000,22000
03/26/2009,0000,8.79000,8.79000,8.60000,8.79000,36000
03/27/2009,0000,8.80000,9.10000,8.80000,8.96000,31000
03/30/2009,0000,8.71000,8.71000,8.60000,8.60000,7000
03/31/2009,0000,8.72000,8.80000,8.67000,8.80000,19000
04/01/2009,0000,8.75000,8.99000,8.66000,8.99000,8000
04/02/2009,0000,9.10000,9.10000,8.75000,9.00000,33000
04/03/2009,0000,9.10000,9.10000,9.00000,9.09000,32000
04/06/2009,0000,9.08000,9.08000,9.08000,9.08000,3000
04/07/2009,0000,9.08000,9.35000,9.08000,9.35000,123000
04/08/2009,0000,9.22000,9.22000,9.15000,9.19000,31000
04/09/2009,0000,9.10000,9.26000,9.10000,9.20000,80000
04/10/2009,0000,9.30000,9.30000,9.21000,9.22000,33000
04/13/2009,0000,9.30000,9.30000,9.30000,9.30000,4000
04/14/2009,0000,9.35000,9.35000,9.35000,9.35000,3000
04/15/2009,0000,9.22000,9.35000,9.21000,9.21000,64000
04/16/2009,0000,9.23000,9.30000,9.21000,9.30000,42000
04/17/2009,0000,9.30000,9.38000,9.00000,9.00000,114000
04/20/2009,0000,9.00000,9.00000,9.00000,9.00000,16000
04/21/2009,0000,9.00000,9.00000,8.97000,8.98000,5000
04/22/2009,0000,9.00000,9.00000,9.00000,9.00000,5000
04/23/2009,0000,9.00000,9.02000,9.00000,9.02000,2000
04/24/2009,0000,9.02000,9.02000,9.02000,9.02000,15000
04/27/2009,0000,9.10000,9.10000,9.00000,9.00000,5000
04/28/2009,0000,8.80000,9.17000,8.62000,9.17000,6000
04/29/2009,0000,9.00000,9.00000,8.80000,9.00000,18000
04/30/2009,0000,9.10000,9.11000,9.03000,9.10000,82000
05/04/2009,0000,9.10000,9.23000,9.10000,9.23000,74000
05/05/2009,0000,9.08000,9.08000,9.06000,9.06000,9000
05/06/2009,0000,9.18000,9.18000,9.10000,9.11000,11000
05/07/2009,0000,9.20000,9.58000,9.17000,9.22000,42000
05/08/2009,0000,9.39000,9.39000,9.10000,9.15000,11000
05/11/2009,0000,9.22000,9.25000,9.04000,9.20000,102000
05/12/2009,0000,9.39000,9.58000,9.07000,9.07000,63000
05/13/2009,0000,9.08000,9.08000,9.08000,9.08000,6000
05/14/2009,0000,9.06000,9.20000,9.06000,9.07000,12000
05/15/2009,0000,9.22000,9.22000,9.22000,9.22000,5000
05/18/2009,0000,9.23000,9.23000,9.14000,9.14000,22000
05/19/2009,0000,9.16000,9.30000,9.16000,9.30000,16000
05/20/2009,0000,9.30000,9.30000,9.30000,9.30000,11000
05/21/2009,0000,9.30000,9.30000,9.10000,9.18000,28000
05/22/2009,0000,9.11000,9.29000,9.11000,9.28000,23000
05/25/2009,0000,9.30000,9.30000,9.17000,9.18000,57000
05/26/2009,0000,9.30000,9.50000,9.30000,9.30000,62000
05/27/2009,0000,9.35000,9.35000,9.30000,9.30000,17000
06/01/2009,0000,9.30000,9.40000,9.26000,9.26000,56000
06/02/2009,0000,9.48000,9.48000,9.28000,9.39000,41000
06/03/2009,0000,9.30000,9.30000,9.30000,9.30000,21000
06/04/2009,0000,9.30000,9.30000,9.30000,9.30000,8000
06/05/2009,0000,9.30000,9.40000,9.30000,9.35000,37000
06/08/2009,0000,9.40000,9.40000,9.10000,9.30000,29000
06/09/2009,0000,9.15000,9.26000,9.02000,9.26000,59000
06/10/2009,0000,9.25000,9.35000,9.25000,9.35000,22000
06/11/2009,0000,9.33000,9.33000,9.11000,9.20000,38000
06/12/2009,0000,9.25000,9.33000,9.25000,9.33000,6000
06/15/2009,0000,9.20000,9.23000,9.03000,9.03000,60000
06/16/2009,0000,9.05000,9.24000,9.00000,9.22000,25000
06/17/2009,0000,9.33000,9.33000,9.03000,9.22000,11000
06/18/2009,0000,9.22000,9.22000,9.03000,9.20000,10000
06/19/2009,0000,9.08000,9.19000,9.00000,9.19000,41000
06/22/2009,0000,9.19000,9.19000,9.19000,9.19000,51000
06/23/2009,0000,9.19000,9.19000,9.19000,9.19000,62000
06/24/2009,0000,9.30000,9.30000,9.11000,9.15000,104000
06/25/2009,0000,9.15000,9.25000,9.15000,9.20000,88000
06/26/2009,0000,9.30000,9.50000,9.20000,9.20000,173000
06/29/2009,0000,9.00000,9.00000,8.80000,8.80000,18000
06/30/2009,0000,9.01000,9.01000,8.91000,8.91000,5000
07/01/2009,0000,8.85000,8.99000,8.70000,8.70000,6000
07/02/2009,0000,8.70000,8.90000,8.70000,8.88000,13000
07/03/2009,0000,8.76000,8.89000,8.70000,8.71000,45000
07/06/2009,0000,8.88000,8.91000,8.80000,8.80000,14000
07/07/2009,0000,8.90000,8.90000,8.70000,8.70000,17000
07/08/2009,0000,8.80000,8.90000,8.65000,8.65000,55000
07/09/2009,0000,8.66000,8.88000,8.66000,8.88000,83000
07/10/2009,0000,8.70000,8.79000,8.63000,8.79000,31000
07/13/2009,0000,8.75000,8.75000,8.63000,8.74000,17000
07/15/2009,0000,8.70000,8.70000,8.62000,8.63000,59000
07/16/2009,0000,8.64000,8.64000,8.61000,8.63000,10000
07/17/2009,0000,8.64000,8.72000,8.63000,8.72000,12000
07/20/2009,0000,8.64000,8.77000,8.64000,8.77000,13000
07/21/2009,0000,8.75000,8.80000,8.60000,8.76000,219000
07/22/2009,0000,8.76000,8.76000,8.75000,8.76000,19000
07/23/2009,0000,8.64000,8.76000,8.64000,8.75000,62000
07/24/2009,0000,8.76000,8.80000,8.71000,8.80000,35000
07/27/2009,0000,8.80000,8.80000,8.70000,8.79000,29000
07/28/2009,0000,8.80000,8.80000,8.70000,8.80000,103000
07/29/2009,0000,8.80000,8.85000,8.80000,8.83000,58000
07/30/2009,0000,8.86000,8.95000,8.81000,8.91000,149000
07/31/2009,0000,8.96000,9.30000,8.96000,9.30000,124000
08/03/2009,0000,9.10000,9.49000,9.10000,9.42000,50000
08/04/2009,0000,9.42000,9.46000,9.30000,9.30000,75000
08/05/2009,0000,9.20000,9.40000,9.10000,9.30000,46000
08/06/2009,0000,9.30000,9.30000,9.30000,9.30000,12000
08/10/2009,0000,9.30000,9.95000,9.30000,9.60000,68000
08/11/2009,0000,9.80000,9.85000,9.78000,9.78000,75000
08/12/2009,0000,9.70000,10.25000,9.70000,9.91000,58000
08/13/2009,0000,9.85000,10.20000,9.85000,10.00000,16000
08/14/2009,0000,9.90000,10.15000,9.75000,9.77000,32000
08/17/2009,0000,9.62000,9.63000,9.61000,9.63000,27000
08/18/2009,0000,9.45000,9.45000,9.43000,9.43000,11000
08/19/2009,0000,9.69000,9.69000,9.69000,9.69000,1000
08/20/2009,0000,9.30000,9.64000,9.30000,9.62000,8000
08/21/2009,0000,9.42000,9.60000,9.41000,9.60000,7000
08/24/2009,0000,9.42000,9.55000,9.13000,9.55000,34000
08/25/2009,0000,9.30000,9.54000,9.30000,9.32000,8000
08/26/2009,0000,9.20000,9.26000,9.20000,9.25000,8000
08/27/2009,0000,9.48000,9.50000,9.48000,9.50000,5000
08/28/2009,0000,9.23000,9.40000,9.06000,9.40000,20000
08/31/2009,0000,9.29000,9.29000,9.15000,9.15000,12000
09/01/2009,0000,9.30000,9.79000,9.30000,9.79000,257000
09/02/2009,0000,9.75000,10.35000,9.75000,10.05000,329000
09/03/2009,0000,10.00000,10.00000,9.64000,9.95000,79000
09/04/2009,0000,9.95000,9.98000,9.74000,9.95000,85000
09/07/2009,0000,10.25000,10.25000,9.81000,9.82000,63000
09/08/2009,0000,9.80000,9.85000,9.77000,9.79000,91000
09/09/2009,0000,9.85000,10.00000,9.81000,9.86000,77000
09/10/2009,0000,9.96000,10.45000,9.85000,10.05000,113000
09/11/2009,0000,10.25000,10.25000,9.92000,9.95000,26000
09/14/2009,0000,9.85000,9.85000,9.80000,9.85000,22000
09/15/2009,0000,9.85000,9.85000,9.85000,9.85000,10000
09/16/2009,0000,9.85000,9.96000,9.85000,9.96000,89000
09/17/2009,0000,10.25000,10.50000,10.10000,10.15000,190000
09/18/2009,0000,10.70000,10.70000,10.10000,10.15000,61000
09/21/2009,0000,10.15000,10.60000,10.15000,10.25000,39000
09/22/2009,0000,10.50000,10.50000,10.20000,10.20000,11000
09/23/2009,0000,10.30000,10.30000,10.00000,10.00000,47000
09/24/2009,0000,10.00000,10.10000,10.00000,10.05000,10000
09/25/2009,0000,9.89000,10.75000,9.89000,10.75000,204000
09/28/2009,0000,10.75000,10.75000,10.15000,10.15000,115000
09/29/2009,0000,10.15000,10.35000,10.15000,10.20000,33000
09/30/2009,0000,10.30000,10.30000,10.20000,10.20000,41000
10/01/2009,0000,10.30000,10.45000,10.25000,10.25000,29000
10/02/2009,0000,10.35000,10.40000,10.20000,10.20000,46000
10/05/2009,0000,10.20000,10.20000,10.10000,10.10000,27000
10/06/2009,0000,10.10000,10.25000,10.10000,10.15000,75000
10/07/2009,0000,10.15000,10.60000,10.15000,10.35000,132000
10/08/2009,0000,10.35000,10.40000,10.15000,10.15000,79000
10/09/2009,0000,10.35000,10.40000,10.35000,10.35000,49000
10/12/2009,0000,10.30000,10.65000,10.30000,10.65000,87000
10/13/2009,0000,10.55000,10.60000,10.55000,10.55000,18000
10/14/2009,0000,10.55000,11.25000,10.40000,11.25000,336000
10/15/2009,0000,11.95000,11.95000,11.30000,11.30000,829000
10/16/2009,0000,11.35000,11.40000,11.05000,11.10000,99000
10/19/2009,0000,10.85000,11.40000,10.85000,11.30000,19000
10/20/2009,0000,11.30000,11.30000,11.05000,11.10000,36000
10/21/2009,0000,11.05000,11.10000,11.05000,11.05000,100000
10/22/2009,0000,11.00000,11.10000,11.00000,11.00000,40000
10/23/2009,0000,11.00000,11.00000,11.00000,11.00000,43000
10/26/2009,0000,11.05000,11.75000,11.05000,11.75000,203000
10/27/2009,0000,12.20000,12.20000,11.70000,11.80000,608000
10/28/2009,0000,11.05000,11.70000,11.00000,11.00000,204000
10/29/2009,0000,11.00000,11.00000,10.30000,10.45000,182000
10/30/2009,0000,10.45000,10.65000,10.45000,10.45000,99000
11/02/2009,0000,10.40000,10.65000,10.10000,10.50000,55000
11/03/2009,0000,10.60000,11.20000,10.60000,11.20000,246000
11/04/2009,0000,11.20000,11.35000,11.00000,11.20000,176000
11/05/2009,0000,11.25000,11.45000,11.05000,11.05000,83000
11/06/2009,0000,11.20000,11.20000,11.00000,11.05000,137000
11/09/2009,0000,11.10000,11.35000,11.10000,11.20000,80000
11/10/2009,0000,11.25000,11.60000,11.25000,11.35000,108000
11/11/2009,0000,11.20000,11.65000,11.00000,11.65000,89000
11/12/2009,0000,11.65000,11.65000,11.35000,11.60000,33000
11/13/2009,0000,11.20000,11.40000,11.20000,11.40000,39000
11/16/2009,0000,11.25000,11.40000,11.25000,11.30000,22000
11/17/2009,0000,11.25000,11.25000,11.00000,11.15000,66000
11/18/2009,0000,11.05000,11.50000,11.00000,11.50000,170000
11/20/2009,0000,11.15000,11.20000,10.80000,11.10000,43000
11/23/2009,0000,11.15000,11.25000,11.05000,11.10000,10000
11/24/2009,0000,11.15000,11.15000,11.00000,11.10000,12000
11/25/2009,0000,11.15000,11.15000,11.00000,11.05000,12000
11/26/2009,0000,11.00000,11.20000,10.90000,11.05000,22000
11/27/2009,0000,11.15000,11.15000,10.90000,10.90000,9000
11/30/2009,0000,10.80000,11.15000,10.80000,11.15000,61000
12/01/2009,0000,11.30000,11.30000,11.05000,11.25000,44000
12/02/2009,0000,11.10000,11.30000,10.90000,11.30000,29000
12/03/2009,0000,11.05000,11.20000,10.80000,11.20000,73000
12/04/2009,0000,11.10000,11.10000,11.00000,11.05000,35000
12/07/2009,0000,11.05000,11.20000,11.05000,11.20000,19000
12/08/2009,0000,11.20000,11.40000,11.20000,11.35000,156000
12/09/2009,0000,11.45000,11.80000,11.40000,11.50000,100000
12/11/2009,0000,11.50000,11.70000,11.50000,11.50000,30000
12/14/2009,0000,11.60000,11.70000,11.50000,11.55000,82000
12/15/2009,0000,11.65000,11.75000,11.55000,11.75000,58000
12/16/2009,0000,11.80000,11.95000,11.75000,11.80000,92000
12/17/2009,0000,11.95000,12.60000,11.85000,12.30000,301000
12/18/2009,0000,12.20000,12.20000,11.75000,12.00000,84000
12/21/2009,0000,12.15000,12.15000,11.90000,11.90000,16000
12/22/2009,0000,12.00000,12.15000,11.80000,12.00000,87000
12/23/2009,0000,12.05000,12.05000,11.85000,11.90000,38000
12/25/2009,0000,11.85000,11.95000,11.85000,11.85000,23000
04/02/2007,0000,10.60000,10.60000,10.40000,10.50000,73000
04/03/2007,0000,10.50000,10.55000,10.40000,10.40000,178000
04/04/2007,0000,10.45000,11.10000,10.45000,11.10000,1008000
04/09/2007,0000,11.80000,11.85000,11.55000,11.85000,766000
04/10/2007,0000,12.45000,12.45000,11.25000,11.50000,645000
04/11/2007,0000,11.50000,12.10000,11.35000,11.85000,310000
04/12/2007,0000,11.85000,11.95000,11.50000,11.65000,251000
04/13/2007,0000,11.75000,11.75000,11.45000,11.65000,218000
04/16/2007,0000,12.00000,12.80000,11.80000,12.80000,939000
04/17/2007,0000,12.95000,13.00000,12.15000,12.20000,615000
04/18/2007,0000,12.10000,12.35000,11.80000,12.35000,241000
04/19/2007,0000,12.30000,12.30000,11.85000,11.85000,121000
04/20/2007,0000,11.60000,12.20000,11.60000,12.20000,205000
04/23/2007,0000,12.30000,12.30000,12.00000,12.30000,152000
04/24/2007,0000,12.20000,12.40000,11.70000,11.95000,390000
04/26/2007,0000,11.70000,11.75000,11.45000,11.70000,283000
04/27/2007,0000,11.50000,11.60000,11.25000,11.40000,120000
04/30/2007,0000,11.25000,11.25000,10.80000,10.90000,116000
05/02/2007,0000,10.80000,10.95000,10.55000,10.60000,128000
05/03/2007,0000,10.55000,10.90000,10.05000,10.90000,212000
05/04/2007,0000,10.80000,10.80000,10.35000,10.70000,62000
05/07/2007,0000,10.45000,10.55000,10.30000,10.50000,254000
05/08/2007,0000,10.40000,10.55000,10.30000,10.40000,133000
05/09/2007,0000,10.60000,10.65000,10.45000,10.50000,64000
05/10/2007,0000,10.50000,10.65000,10.50000,10.60000,75000
05/11/2007,0000,10.60000,10.65000,10.45000,10.65000,41000
05/14/2007,0000,10.85000,10.85000,10.65000,10.70000,120000
05/15/2007,0000,10.85000,10.85000,10.50000,10.65000,50000
05/16/2007,0000,10.50000,10.60000,10.50000,10.50000,47000
05/17/2007,0000,10.55000,10.65000,10.50000,10.55000,69000
05/18/2007,0000,10.55000,10.55000,10.40000,10.40000,54000
05/21/2007,0000,10.40000,10.45000,10.40000,10.40000,53000
05/22/2007,0000,10.60000,10.60000,10.35000,10.35000,48000
05/23/2007,0000,10.40000,10.50000,10.35000,10.50000,71000
05/24/2007,0000,10.45000,10.60000,10.40000,10.55000,42000
05/25/2007,0000,10.55000,10.55000,10.25000,10.55000,78000
05/28/2007,0000,10.55000,10.55000,10.45000,10.50000,27000
05/29/2007,0000,10.50000,10.50000,10.45000,10.45000,53000
05/30/2007,0000,10.45000,10.45000,10.20000,10.20000,44000
05/31/2007,0000,10.20000,10.40000,10.20000,10.25000,89000
06/04/2007,0000,10.40000,10.40000,10.35000,10.40000,25000
06/05/2007,0000,10.40000,10.50000,10.30000,10.40000,73000
06/06/2007,0000,10.35000,10.60000,10.35000,10.50000,99000
06/07/2007,0000,10.50000,10.50000,10.35000,10.45000,70000
06/08/2007,0000,10.45000,10.55000,10.40000,10.40000,53000
06/11/2007,0000,10.50000,10.65000,10.40000,10.55000,104000
06/12/2007,0000,10.55000,10.70000,10.50000,10.65000,65000
06/13/2007,0000,10.60000,10.70000,10.45000,10.45000,70000
06/14/2007,0000,10.55000,10.65000,10.50000,10.55000,97000
06/15/2007,0000,10.60000,10.65000,10.55000,10.55000,110000
06/20/2007,0000,10.75000,11.15000,10.65000,10.80000,197000
06/21/2007,0000,10.75000,10.95000,10.75000,10.95000,89000
06/22/2007,0000,10.90000,11.30000,10.90000,11.05000,207000
06/25/2007,0000,11.05000,11.35000,11.05000,11.30000,158000
06/26/2007,0000,11.40000,11.40000,11.15000,11.20000,115000
06/27/2007,0000,11.00000,11.00000,10.70000,10.75000,105000
06/28/2007,0000,10.70000,11.10000,10.70000,11.05000,261000
06/29/2007,0000,11.20000,11.40000,11.10000,11.10000,372000
07/02/2007,0000,11.10000,11.55000,11.10000,11.25000,196000
07/03/2007,0000,11.25000,11.50000,11.20000,11.40000,145000
07/04/2007,0000,11.30000,11.50000,11.25000,11.45000,287000
07/05/2007,0000,12.00000,12.25000,11.70000,12.25000,1018000
07/06/2007,0000,13.10000,13.10000,13.10000,13.10000,542000
07/09/2007,0000,14.00000,14.00000,14.00000,14.00000,312000
07/10/2007,0000,14.95000,14.95000,13.15000,13.70000,2247000
07/11/2007,0000,13.15000,13.70000,13.15000,13.35000,512000
07/12/2007,0000,13.35000,14.25000,13.25000,14.25000,925000
07/13/2007,0000,14.40000,14.50000,13.35000,13.65000,853000
07/17/2007,0000,13.50000,14.35000,13.30000,14.35000,921000
07/18/2007,0000,14.40000,15.35000,14.35000,14.80000,1536000
07/19/2007,0000,14.75000,14.80000,14.00000,14.80000,726000
07/20/2007,0000,14.80000,14.80000,13.80000,14.00000,647000
07/23/2007,0000,14.20000,14.30000,13.80000,14.00000,273000
07/24/2007,0000,14.00000,14.40000,13.50000,13.50000,440000
07/25/2007,0000,13.50000,13.80000,13.50000,13.80000,135000
07/26/2007,0000,13.90000,14.00000,13.35000,13.35000,393000
07/27/2007,0000,13.00000,13.00000,12.45000,12.50000,238000
07/31/2007,0000,12.75000,12.80000,12.25000,12.80000,125000
08/01/2007,0000,12.80000,12.80000,12.10000,12.50000,102000
08/02/2007,0000,12.55000,12.75000,11.90000,12.50000,80000
08/03/2007,0000,12.40000,12.50000,12.35000,12.45000,39000
08/06/2007,0000,12.05000,12.30000,11.95000,12.10000,50000
08/07/2007,0000,12.00000,12.35000,12.00000,12.00000,64000
08/08/2007,0000,12.10000,12.30000,12.10000,12.10000,122000
08/09/2007,0000,12.60000,12.60000,12.20000,12.40000,80000
08/10/2007,0000,12.10000,12.30000,12.00000,12.05000,50000
08/14/2007,0000,12.30000,12.30000,12.00000,12.20000,88000
08/15/2007,0000,12.00000,12.00000,11.70000,11.95000,171000
08/16/2007,0000,11.80000,11.80000,11.15000,11.15000,276000
08/17/2007,0000,11.15000,11.45000,10.50000,10.50000,133000
08/20/2007,0000,10.85000,11.10000,10.85000,11.00000,36000
08/21/2007,0000,11.20000,11.25000,10.85000,11.05000,40000
08/22/2007,0000,10.70000,11.10000,10.70000,11.10000,2000
08/23/2007,0000,11.20000,11.35000,10.90000,11.05000,48000
08/24/2007,0000,11.35000,11.35000,10.90000,11.20000,20000
08/27/2007,0000,11.20000,11.25000,11.05000,11.25000,40000
08/28/2007,0000,11.20000,11.25000,11.05000,11.20000,12000
08/29/2007,0000,11.00000,11.15000,10.85000,11.00000,12000
08/30/2007,0000,11.15000,11.15000,10.90000,10.90000,54000
08/31/2007,0000,10.60000,11.25000,10.60000,11.25000,44000
09/03/2007,0000,11.90000,11.90000,11.20000,11.60000,91000
09/04/2007,0000,11.65000,11.65000,11.10000,11.40000,61000
09/05/2007,0000,11.45000,11.50000,11.15000,11.35000,10000
09/06/2007,0000,11.30000,11.30000,11.20000,11.20000,52000
09/07/2007,0000,11.50000,11.50000,11.25000,11.45000,23000
09/10/2007,0000,11.15000,11.45000,11.10000,11.40000,13000
09/11/2007,0000,11.55000,11.55000,11.45000,11.50000,5000
09/12/2007,0000,11.30000,11.45000,11.05000,11.05000,60000
09/13/2007,0000,11.30000,11.30000,11.10000,11.30000,16000
09/14/2007,0000,11.00000,11.20000,11.00000,11.15000,14000
09/17/2007,0000,11.15000,11.20000,11.00000,11.00000,13000
09/19/2007,0000,11.00000,11.00000,10.95000,11.00000,71000
09/20/2007,0000,11.00000,11.15000,11.00000,11.15000,25000
09/21/2007,0000,11.05000,11.15000,11.05000,11.10000,14000
09/26/2007,0000,11.40000,11.40000,11.10000,11.25000,63000
09/27/2007,0000,11.30000,11.40000,11.20000,11.40000,59000
09/28/2007,0000,11.40000,11.40000,11.25000,11.30000,43000
10/01/2007,0000,11.50000,11.50000,11.45000,11.50000,30000
10/02/2007,0000,11.50000,11.50000,11.40000,11.40000,49000
10/03/2007,0000,11.40000,11.45000,11.35000,11.45000,57000
10/04/2007,0000,11.45000,11.45000,11.35000,11.45000,41000
10/05/2007,0000,11.55000,11.55000,11.30000,11.45000,16000
10/08/2007,0000,11.35000,11.45000,11.20000,11.40000,62000
10/09/2007,0000,11.40000,11.50000,11.20000,11.50000,38000
10/11/2007,0000,11.40000,11.45000,11.30000,11.45000,16000
10/12/2007,0000,11.30000,11.35000,11.15000,11.15000,14000
10/15/2007,0000,11.25000,11.25000,11.05000,11.25000,8000
10/16/2007,0000,11.00000,11.20000,11.00000,11.10000,29000
10/17/2007,0000,11.35000,11.35000,11.20000,11.20000,6000
10/18/2007,0000,11.20000,11.20000,11.20000,11.20000,11000
10/19/2007,0000,11.35000,11.35000,11.20000,11.20000,25000
10/22/2007,0000,11.40000,11.40000,11.40000,11.40000,5000
10/23/2007,0000,11.40000,11.40000,11.05000,11.30000,8000
10/24/2007,0000,11.00000,11.35000,11.00000,11.20000,20000
10/25/2007,0000,11.30000,11.30000,11.05000,11.15000,14000
10/26/2007,0000,11.10000,11.25000,11.10000,11.25000,3000
10/29/2007,0000,11.25000,11.25000,11.05000,11.25000,16000
10/30/2007,0000,11.10000,11.10000,10.90000,11.00000,72000
10/31/2007,0000,11.00000,11.20000,10.95000,10.95000,24000
11/01/2007,0000,11.00000,11.10000,11.00000,11.00000,26000
11/02/2007,0000,11.00000,11.10000,11.00000,11.10000,18000
11/05/2007,0000,11.00000,11.20000,10.70000,11.10000,13000
11/06/2007,0000,11.20000,11.20000,11.15000,11.15000,13000
11/07/2007,0000,11.20000,11.20000,11.20000,11.20000,6000
11/08/2007,0000,10.80000,11.00000,10.80000,11.00000,33000
11/09/2007,0000,10.95000,11.00000,10.80000,11.00000,25000
11/12/2007,0000,10.60000,10.90000,10.50000,10.50000,45000
11/13/2007,0000,10.35000,10.70000,10.35000,10.55000,19000
11/14/2007,0000,10.60000,10.90000,10.60000,10.90000,21000
11/15/2007,0000,10.95000,10.95000,10.80000,10.90000,3000
11/16/2007,0000,10.55000,10.55000,10.55000,10.55000,1000
11/19/2007,0000,10.55000,10.90000,10.55000,10.90000,2000
11/20/2007,0000,10.55000,10.75000,10.35000,10.60000,14000
11/21/2007,0000,10.80000,10.80000,10.80000,10.80000,1000
11/22/2007,0000,10.70000,10.70000,10.50000,10.65000,14000
11/23/2007,0000,10.50000,10.50000,10.45000,10.45000,19000
11/26/2007,0000,10.45000,10.65000,10.40000,10.60000,29000
11/27/2007,0000,10.50000,10.50000,10.50000,10.50000,5000
11/28/2007,0000,10.50000,10.55000,10.40000,10.55000,18000
11/29/2007,0000,10.45000,10.55000,10.40000,10.40000,19000
11/30/2007,0000,10.40000,10.60000,10.35000,10.50000,22000
12/03/2007,0000,10.75000,10.75000,10.45000,10.45000,16000
12/04/2007,0000,10.45000,10.50000,10.45000,10.45000,18000
12/05/2007,0000,10.45000,10.45000,10.35000,10.45000,22000
12/06/2007,0000,10.40000,10.65000,10.40000,10.65000,20000
12/07/2007,0000,10.60000,10.65000,10.60000,10.65000,6000
12/10/2007,0000,10.90000,10.90000,10.40000,10.50000,18000
12/11/2007,0000,10.50000,10.50000,10.40000,10.40000,29000
12/12/2007,0000,10.50000,10.50000,10.50000,10.50000,2000
12/13/2007,0000,10.50000,10.50000,10.30000,10.40000,7000
12/14/2007,0000,10.25000,10.35000,10.15000,10.35000,23000
12/17/2007,0000,10.25000,10.40000,9.63000,10.20000,31000
12/18/2007,0000,9.70000,10.10000,9.70000,10.10000,32000
12/19/2007,0000,10.10000,10.10000,10.00000,10.10000,16000
12/20/2007,0000,9.95000,10.10000,9.55000,9.55000,63000
12/21/2007,0000,9.85000,9.97000,9.70000,9.97000,20000
12/24/2007,0000,9.56000,9.94000,9.56000,9.93000,38000
12/25/2007,0000,9.85000,9.90000,9.85000,9.85000,4000
12/26/2007,0000,9.80000,9.97000,9.80000,9.97000,18000
12/27/2007,0000,9.97000,10.15000,9.88000,10.15000,5000
12/28/2007,0000,9.82000,10.10000,9.80000,10.10000,36000
12/31/2007,0000,10.10000,10.20000,10.10000,10.20000,9000
01/02/2008,0000,9.95000,10.40000,9.95000,10.20000,28000
01/03/2008,0000,10.20000,10.30000,9.95000,9.95000,11000
01/04/2008,0000,9.95000,10.30000,9.95000,10.25000,34000
01/07/2008,0000,9.95000,10.20000,9.90000,10.15000,44000
01/08/2008,0000,10.15000,10.15000,10.10000,10.10000,9000
01/09/2008,0000,10.10000,10.60000,10.10000,10.30000,21000
01/10/2008,0000,10.40000,10.40000,10.20000,10.30000,16000
01/11/2008,0000,10.30000,10.30000,10.20000,10.25000,26000
01/14/2008,0000,10.25000,10.50000,10.10000,10.25000,10000
01/15/2008,0000,10.15000,10.50000,10.15000,10.50000,66000
01/16/2008,0000,10.15000,10.15000,10.15000,10.15000,6000
01/17/2008,0000,10.30000,10.30000,10.00000,10.25000,25000
01/18/2008,0000,10.25000,10.25000,10.25000,10.25000,2000
01/22/2008,0000,9.80000,10.15000,9.80000,10.15000,4000
01/23/2008,0000,9.90000,10.10000,9.44000,9.44000,27000
01/24/2008,0000,9.98000,9.98000,9.60000,9.80000,35000
01/25/2008,0000,9.60000,10.15000,9.60000,10.15000,15000
01/30/2008,0000,10.15000,10.50000,10.00000,10.15000,15000
01/31/2008,0000,10.00000,10.10000,10.00000,10.10000,16000
02/01/2008,0000,10.40000,10.40000,10.05000,10.10000,20000
02/12/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
02/13/2008,0000,9.88000,10.50000,9.88000,10.50000,15000
02/14/2008,0000,10.40000,10.50000,10.05000,10.05000,86000
02/15/2008,0000,10.20000,10.30000,10.20000,10.25000,19000
02/19/2008,0000,10.20000,10.20000,10.20000,10.20000,8000
02/20/2008,0000,10.25000,10.25000,10.20000,10.20000,14000
02/21/2008,0000,10.20000,10.30000,10.20000,10.30000,18000
02/22/2008,0000,10.40000,10.85000,10.40000,10.85000,95000
02/25/2008,0000,10.65000,10.80000,10.65000,10.75000,17000
02/26/2008,0000,10.70000,10.70000,10.45000,10.50000,14000
02/27/2008,0000,10.80000,10.80000,10.60000,10.60000,16000
02/29/2008,0000,10.60000,10.80000,10.60000,10.80000,20000
03/03/2008,0000,10.50000,10.50000,10.50000,10.50000,16000
03/04/2008,0000,10.50000,10.80000,10.50000,10.60000,55000
03/05/2008,0000,10.60000,10.90000,10.60000,10.90000,63000
03/06/2008,0000,10.70000,10.70000,10.65000,10.70000,8000
03/07/2008,0000,10.75000,10.75000,10.50000,10.50000,19000
03/10/2008,0000,10.70000,10.70000,10.70000,10.70000,7000
03/11/2008,0000,10.70000,10.70000,10.60000,10.60000,9000
03/12/2008,0000,10.60000,10.60000,10.60000,10.60000,16000
03/13/2008,0000,10.60000,10.60000,10.60000,10.60000,4000
03/14/2008,0000,10.45000,10.50000,10.40000,10.50000,15000
03/18/2008,0000,10.30000,10.30000,10.25000,10.25000,8000
03/19/2008,0000,10.25000,10.50000,10.25000,10.50000,13000
03/20/2008,0000,10.50000,10.55000,10.45000,10.50000,56000
03/21/2008,0000,10.50000,10.55000,10.40000,10.50000,42000
03/25/2008,0000,10.75000,10.80000,10.75000,10.80000,19000
03/26/2008,0000,10.85000,11.10000,10.80000,10.80000,67000
03/27/2008,0000,10.65000,11.00000,10.65000,11.00000,22000
03/28/2008,0000,10.90000,11.00000,10.90000,11.00000,16000
03/31/2008,0000,11.20000,11.30000,11.10000,11.30000,38000
04/01/2008,0000,11.40000,11.50000,11.15000,11.20000,57000
04/02/2008,0000,11.20000,11.20000,11.10000,11.10000,27000
04/03/2008,0000,11.10000,11.20000,11.00000,11.20000,16000
04/07/2008,0000,11.20000,11.20000,11.10000,11.10000,14000
04/08/2008,0000,11.10000,11.20000,11.10000,11.15000,23000
04/09/2008,0000,11.05000,11.20000,11.05000,11.05000,51000
04/10/2008,0000,11.10000,11.20000,11.05000,11.05000,76000
04/11/2008,0000,11.05000,11.10000,10.90000,10.90000,60000
04/14/2008,0000,11.10000,11.45000,11.10000,11.15000,36000
04/15/2008,0000,11.20000,11.30000,11.20000,11.30000,54000
04/16/2008,0000,11.35000,11.40000,11.15000,11.30000,68000
04/17/2008,0000,11.35000,11.45000,11.30000,11.40000,70000
04/18/2008,0000,11.70000,12.15000,11.70000,12.15000,354000
04/21/2008,0000,13.00000,13.00000,12.30000,12.30000,664000
04/22/2008,0000,12.50000,12.50000,11.85000,12.30000,101000
04/23/2008,0000,11.90000,12.15000,11.90000,12.10000,88000
04/24/2008,0000,12.10000,12.25000,12.00000,12.00000,45000
04/25/2008,0000,12.00000,12.30000,12.00000,12.05000,58000
04/28/2008,0000,12.05000,12.10000,12.05000,12.05000,81000
04/29/2008,0000,12.00000,12.00000,11.80000,11.85000,50000
04/30/2008,0000,11.30000,11.80000,11.30000,11.80000,23000
05/02/2008,0000,11.80000,11.90000,11.50000,11.90000,41000
05/05/2008,0000,11.90000,12.05000,11.80000,11.80000,43000
05/06/2008,0000,11.90000,12.05000,11.90000,11.90000,38000
05/07/2008,0000,12.00000,12.05000,12.00000,12.05000,84000
05/08/2008,0000,11.90000,12.05000,11.90000,12.05000,64000
05/09/2008,0000,11.90000,11.95000,11.85000,11.95000,77000
05/12/2008,0000,11.95000,12.00000,11.95000,12.00000,51000
05/13/2008,0000,12.05000,12.40000,12.00000,12.00000,63000
05/14/2008,0000,12.00000,12.40000,12.00000,12.25000,96000
05/15/2008,0000,12.30000,12.30000,12.10000,12.15000,72000
05/16/2008,0000,12.15000,12.35000,12.05000,12.20000,57000
05/19/2008,0000,12.40000,12.40000,12.00000,12.05000,91000
05/20/2008,0000,12.30000,12.45000,12.30000,12.40000,294000
05/21/2008,0000,12.40000,13.25000,12.05000,13.25000,652000
05/22/2008,0000,13.70000,14.15000,13.40000,13.60000,2647000
05/23/2008,0000,13.60000,13.95000,13.30000,13.35000,762000
05/26/2008,0000,13.35000,13.50000,12.50000,12.60000,301000
05/27/2008,0000,12.15000,12.70000,12.15000,12.45000,119000
05/28/2008,0000,12.45000,12.60000,12.00000,12.05000,228000
05/29/2008,0000,12.25000,12.35000,11.75000,11.90000,132000
05/30/2008,0000,12.25000,12.25000,11.90000,11.90000,100000
06/02/2008,0000,12.00000,12.00000,11.45000,11.65000,72000
06/03/2008,0000,11.70000,11.80000,11.70000,11.80000,42000
06/04/2008,0000,11.75000,12.05000,11.75000,11.95000,45000
06/05/2008,0000,12.00000,12.00000,11.90000,11.95000,34000
06/06/2008,0000,12.00000,12.00000,11.90000,11.95000,61000
06/10/2008,0000,12.20000,12.20000,11.80000,11.90000,71000
06/11/2008,0000,11.80000,12.10000,11.75000,12.00000,95000
06/12/2008,0000,12.00000,12.00000,11.20000,11.25000,208000
06/13/2008,0000,11.25000,11.35000,11.20000,11.35000,86000
06/16/2008,0000,11.30000,11.55000,11.30000,11.35000,68000
06/17/2008,0000,11.40000,11.40000,11.25000,11.40000,125000
06/18/2008,0000,11.35000,11.40000,11.35000,11.40000,24000
06/19/2008,0000,11.40000,11.40000,11.10000,11.15000,157000
06/20/2008,0000,11.10000,11.30000,11.00000,11.30000,66000
06/23/2008,0000,10.80000,11.10000,10.80000,11.00000,31000
06/24/2008,0000,11.00000,11.00000,10.90000,10.90000,81000
06/25/2008,0000,10.80000,10.90000,10.35000,10.80000,328000
06/26/2008,0000,10.80000,11.30000,10.60000,11.00000,176000
06/27/2008,0000,10.65000,10.70000,10.50000,10.50000,92000
06/30/2008,0000,10.05000,10.10000,9.21000,9.21000,103000
07/01/2008,0000,8.72000,9.21000,8.72000,9.05000,309000
07/02/2008,0000,9.22000,9.65000,9.20000,9.35000,26000
07/03/2008,0000,9.40000,9.66000,9.25000,9.66000,81000
07/04/2008,0000,9.47000,9.47000,9.05000,9.30000,28000
07/07/2008,0000,9.30000,9.45000,9.30000,9.45000,57000
07/08/2008,0000,9.40000,9.50000,9.30000,9.35000,104000
07/09/2008,0000,9.50000,9.50000,9.40000,9.40000,27000
07/10/2008,0000,9.40000,9.40000,9.30000,9.32000,46000
07/11/2008,0000,9.40000,9.62000,9.40000,9.62000,51000
07/14/2008,0000,9.66000,9.66000,9.55000,9.55000,42000
07/15/2008,0000,9.50000,9.50000,9.02000,9.03000,43000
07/16/2008,0000,9.03000,9.19000,9.00000,9.19000,96000
07/17/2008,0000,9.19000,9.83000,9.19000,9.83000,161000
07/18/2008,0000,9.98000,10.50000,9.60000,9.60000,218000
07/21/2008,0000,9.50000,9.85000,9.42000,9.42000,19000
07/22/2008,0000,9.42000,10.05000,9.42000,9.60000,27000
07/23/2008,0000,9.61000,10.15000,9.61000,10.15000,70000
07/24/2008,0000,10.25000,10.30000,10.25000,10.25000,21000
07/25/2008,0000,10.15000,10.15000,9.68000,9.81000,16000
07/29/2008,0000,9.71000,10.00000,9.71000,10.00000,15000
07/30/2008,0000,9.99000,9.99000,9.99000,9.99000,1000
07/31/2008,0000,10.00000,10.00000,9.99000,10.00000,19000
08/01/2008,0000,10.00000,10.00000,9.86000,9.90000,32000
08/04/2008,0000,10.35000,10.35000,9.57000,10.05000,12000
08/05/2008,0000,9.65000,9.85000,9.65000,9.80000,19000
08/06/2008,0000,10.15000,10.15000,9.65000,9.66000,38000
08/07/2008,0000,9.98000,10.10000,9.98000,10.00000,51000
08/08/2008,0000,10.20000,10.40000,10.00000,10.30000,54000
08/11/2008,0000,10.20000,10.60000,10.20000,10.40000,37000
08/12/2008,0000,10.30000,10.75000,10.20000,10.30000,9000
08/13/2008,0000,10.00000,10.30000,9.93000,10.20000,5000
08/14/2008,0000,10.20000,10.20000,10.20000,10.20000,1000
08/15/2008,0000,10.05000,10.05000,9.87000,9.87000,24000
08/18/2008,0000,9.90000,9.90000,9.75000,9.90000,15000
08/19/2008,0000,9.90000,9.90000,9.65000,9.65000,8000
08/20/2008,0000,9.80000,9.97000,9.80000,9.97000,8000
08/21/2008,0000,9.70000,9.85000,9.70000,9.70000,100
08/22/2008,0000,9.99000,9.99000,9.65000,9.94000,24000
08/25/2008,0000,9.90000,9.90000,9.70000,9.72000,18000
08/26/2008,0000,9.72000,9.74000,9.72000,9.74000,8000
08/27/2008,0000,9.97000,9.99000,9.97000,9.99000,3000
08/28/2008,0000,10.00000,10.00000,9.90000,9.90000,13000
08/29/2008,0000,10.00000,10.00000,10.00000,10.00000,8000
09/01/2008,0000,9.80000,9.81000,9.80000,9.80000,12000
09/02/2008,0000,9.85000,9.85000,9.80000,9.80000,3000
09/03/2008,0000,9.80000,9.80000,9.32000,9.77000,28000
09/04/2008,0000,9.70000,9.70000,9.37000,9.40000,21000
09/05/2008,0000,8.75000,9.36000,8.75000,9.36000,47000
09/08/2008,0000,9.50000,9.78000,9.10000,9.78000,9000
09/09/2008,0000,9.78000,9.89000,9.78000,9.88000,165000
09/10/2008,0000,9.80000,9.87000,9.80000,9.80000,12000
09/11/2008,0000,10.00000,10.00000,9.90000,9.90000,8000
09/12/2008,0000,10.20000,10.20000,9.37000,9.98000,9000
09/15/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
09/16/2008,0000,9.25000,9.76000,9.21000,9.60000,29000
09/17/2008,0000,9.13000,9.13000,9.13000,9.13000,8000
09/18/2008,0000,8.50000,8.50000,8.50000,8.50000,63000
09/19/2008,0000,9.00000,9.00000,8.19000,8.63000,156000
09/22/2008,0000,8.70000,8.99000,8.70000,8.90000,53000
09/23/2008,0000,8.70000,8.99000,8.70000,8.80000,47000
09/24/2008,0000,8.70000,9.15000,8.70000,8.80000,121000
09/25/2008,0000,9.00000,9.00000,8.80000,8.90000,30000
09/26/2008,0000,8.90000,8.90000,8.75000,8.80000,22000
09/30/2008,0000,8.70000,8.70000,8.21000,8.60000,13000
10/01/2008,0000,8.79000,8.79000,8.78000,8.78000,2000
10/02/2008,0000,8.42000,8.78000,8.42000,8.78000,4000
10/03/2008,0000,8.65000,8.78000,8.65000,8.78000,3000
10/06/2008,0000,8.78000,8.78000,8.78000,8.78000,1000
10/07/2008,0000,8.78000,8.85000,8.76000,8.78000,23000
10/08/2008,0000,8.78000,8.78000,8.21000,8.70000,42000
10/09/2008,0000,8.30000,8.50000,8.30000,8.50000,61000
10/13/2008,0000,8.22000,8.30000,8.21000,8.21000,30000
10/14/2008,0000,8.59000,8.59000,8.31000,8.49000,58000
10/15/2008,0000,8.23000,8.48000,8.23000,8.26000,11000
10/16/2008,0000,8.10000,8.15000,7.98000,7.98000,97000
10/17/2008,0000,8.00000,8.18000,7.75000,8.18000,45000
10/20/2008,0000,7.90000,7.99000,7.90000,7.99000,40000
10/21/2008,0000,8.10000,8.19000,7.85000,8.19000,70000
10/22/2008,0000,8.13000,8.19000,8.12000,8.14000,6000
10/23/2008,0000,7.98000,8.02000,7.92000,8.02000,14000
10/24/2008,0000,7.92000,7.92000,7.80000,7.80000,17000
10/27/2008,0000,7.80000,8.07000,7.60000,8.07000,46000
10/28/2008,0000,7.75000,7.93000,7.63000,7.93000,21000
10/29/2008,0000,7.94000,8.18000,7.83000,8.18000,11000
10/30/2008,0000,8.08000,8.50000,8.05000,8.50000,48000
10/31/2008,0000,8.21000,8.39000,8.12000,8.35000,25000
11/03/2008,0000,8.20000,8.41000,8.20000,8.21000,6000
11/04/2008,0000,8.01000,8.25000,8.01000,8.25000,9000
11/05/2008,0000,8.20000,8.36000,8.20000,8.30000,14000
11/06/2008,0000,8.27000,8.27000,8.27000,8.27000,1000
11/07/2008,0000,8.20000,8.50000,8.20000,8.48000,39000
11/10/2008,0000,8.35000,8.40000,8.35000,8.38000,17000
11/11/2008,0000,8.10000,8.39000,8.10000,8.39000,13000
11/13/2008,0000,8.08000,8.08000,7.99000,7.99000,14000
11/14/2008,0000,7.50000,8.07000,7.50000,8.07000,11000
11/17/2008,0000,8.00000,8.43000,8.00000,8.43000,33000
11/18/2008,0000,8.00000,8.00000,7.84000,7.84000,87000
11/19/2008,0000,7.55000,7.97000,7.30000,7.95000,71000
11/20/2008,0000,7.72000,7.79000,7.50000,7.79000,15000
11/21/2008,0000,7.60000,8.04000,7.60000,8.04000,6000
11/25/2008,0000,8.00000,8.26000,8.00000,8.26000,4000
11/26/2008,0000,7.80000,8.10000,7.80000,8.10000,9000
11/27/2008,0000,7.91000,8.14000,7.91000,8.11000,20000
11/28/2008,0000,7.90000,8.00000,7.80000,8.00000,34000
12/01/2008,0000,7.97000,7.97000,7.97000,7.97000,5000
12/02/2008,0000,7.80000,7.97000,7.80000,7.97000,18000
12/03/2008,0000,7.80000,7.92000,7.71000,7.92000,14000
12/04/2008,0000,7.76000,7.89000,7.62000,7.89000,11000
12/05/2008,0000,7.62000,7.89000,7.62000,7.89000,14000
12/08/2008,0000,7.89000,8.39000,7.80000,8.39000,46000
12/09/2008,0000,8.00000,8.32000,8.00000,8.32000,31000
12/10/2008,0000,8.10000,8.23000,8.05000,8.23000,15000
12/11/2008,0000,8.15000,8.18000,8.15000,8.15000,26000
12/12/2008,0000,8.01000,8.14000,8.01000,8.14000,3000
12/15/2008,0000,8.10000,8.15000,8.10000,8.15000,6000
12/16/2008,0000,8.17000,8.17000,7.90000,8.08000,3000
12/17/2008,0000,8.10000,8.25000,8.00000,8.09000,19000
12/18/2008,0000,8.15000,8.15000,8.15000,8.15000,1000
12/19/2008,0000,7.72000,8.09000,7.72000,8.05000,36000
12/22/2008,0000,8.10000,8.10000,8.00000,8.09000,16000
12/23/2008,0000,8.08000,8.10000,7.80000,8.08000,186000
12/24/2008,0000,7.82000,7.82000,7.72000,7.72000,19000
12/25/2008,0000,7.32000,7.89000,7.32000,7.89000,13000
12/26/2008,0000,7.88000,7.92000,7.88000,7.92000,2000
12/29/2008,0000,7.80000,7.90000,7.80000,7.90000,6000
12/30/2008,0000,7.90000,8.00000,7.74000,8.00000,12000
12/31/2008,0000,8.00000,8.00000,7.81000,7.99000,27000
01/05/2009,0000,7.75000,7.97000,7.60000,7.97000,15000
01/06/2009,0000,7.97000,7.97000,7.97000,7.97000,2000
01/07/2009,0000,7.95000,7.97000,7.81000,7.97000,19000
01/08/2009,0000,7.85000,7.93000,7.70000,7.93000,23000
01/09/2009,0000,7.90000,7.90000,7.80000,7.89000,16000
01/12/2009,0000,8.00000,8.00000,7.99000,7.99000,4000
01/13/2009,0000,7.99000,8.09000,7.99000,8.09000,5000
01/14/2009,0000,8.05000,8.05000,8.05000,8.05000,1000
01/16/2009,0000,7.67000,7.99000,7.67000,7.99000,5000
01/19/2009,0000,7.68000,7.98000,7.68000,7.98000,13000
01/20/2009,0000,7.72000,7.93000,7.71000,7.93000,4000
01/21/2009,0000,7.80000,7.84000,7.58000,7.84000,18000
02/02/2009,0000,8.12000,8.12000,8.12000,8.12000,1000
02/03/2009,0000,8.06000,8.12000,8.06000,8.12000,8000
02/04/2009,0000,8.10000,8.10000,8.10000,8.10000,2000
02/06/2009,0000,7.80000,8.13000,7.80000,8.09000,7000
02/09/2009,0000,7.91000,7.91000,7.90000,7.90000,23000
02/10/2009,0000,7.80000,7.94000,7.80000,7.94000,12000
02/11/2009,0000,7.94000,8.00000,7.90000,7.99000,24000
02/12/2009,0000,7.99000,8.00000,7.99000,8.00000,4000
02/13/2009,0000,7.97000,8.03000,7.97000,8.03000,7000
02/16/2009,0000,8.00000,8.00000,8.00000,8.00000,1000
02/17/2009,0000,8.00000,8.00000,8.00000,8.00000,5000
02/18/2009,0000,7.97000,7.97000,7.97000,7.97000,1000
02/19/2009,0000,8.00000,8.00000,8.00000,8.00000,2000
02/20/2009,0000,8.00000,8.00000,8.00000,8.00000,1000
02/23/2009,0000,7.79000,7.97000,7.79000,7.97000,3000
02/25/2009,0000,8.07000,8.07000,8.07000,8.07000,1000
02/26/2009,0000,8.03000,8.03000,8.00000,8.00000,7000
02/27/2009,0000,8.00000,8.00000,8.00000,8.00000,1000
03/02/2009,0000,8.08000,8.08000,8.08000,8.08000,1000
03/03/2009,0000,8.00000,8.00000,8.00000,8.00000,4000
03/04/2009,0000,8.10000,8.36000,8.10000,8.36000,18000
03/05/2009,0000,8.35000,8.35000,8.35000,8.35000,14000
03/09/2009,0000,8.35000,8.35000,8.35000,8.35000,8000
03/10/2009,0000,8.20000,8.33000,8.00000,8.33000,57000
03/11/2009,0000,8.33000,8.50000,8.00000,8.50000,63000
03/12/2009,0000,8.46000,8.46000,8.35000,8.35000,13000
03/13/2009,0000,8.36000,8.36000,8.19000,8.20000,50000
03/16/2009,0000,8.30000,8.30000,8.30000,8.30000,6000
03/17/2009,0000,8.45000,8.46000,8.35000,8.46000,27000
03/18/2009,0000,8.46000,8.46000,8.31000,8.44000,70000
03/19/2009,0000,8.32000,8.41000,8.31000,8.41000,79000
03/20/2009,0000,8.40000,8.40000,8.40000,8.40000,1000
03/23/2009,0000,8.10000,8.33000,8.10000,8.33000,20000
03/24/2009,0000,8.41000,8.60000,8.41000,8.54000,16000
03/25/2009,0000,8.50000,8.79000,8.50000,8.79000,22000
03/26/2009,0000,8.79000,8.79000,8.60000,8.79000,36000
03/27/2009,0000,8.80000,9.10000,8.80000,8.96000,31000
03/30/2009,0000,8.71000,8.71000,8.60000,8.60000,7000
03/31/2009,0000,8.72000,8.80000,8.67000,8.80000,19000
04/01/2009,0000,8.75000,8.99000,8.66000,8.99000,8000
04/02/2009,0000,9.10000,9.10000,8.75000,9.00000,33000
04/03/2009,0000,9.10000,9.10000,9.00000,9.09000,32000
04/06/2009,0000,9.08000,9.08000,9.08000,9.08000,3000
04/07/2009,0000,9.08000,9.35000,9.08000,9.35000,123000
04/08/2009,0000,9.22000,9.22000,9.15000,9.19000,31000
04/09/2009,0000,9.10000,9.26000,9.10000,9.20000,80000
04/10/2009,0000,9.30000,9.30000,9.21000,9.22000,33000
04/13/2009,0000,9.30000,9.30000,9.30000,9.30000,4000
04/14/2009,0000,9.35000,9.35000,9.35000,9.35000,3000
04/15/2009,0000,9.22000,9.35000,9.21000,9.21000,64000
04/16/2009,0000,9.23000,9.30000,9.21000,9.30000,42000
04/17/2009,0000,9.30000,9.38000,9.00000,9.00000,114000
04/20/2009,0000,9.00000,9.00000,9.00000,9.00000,16000
04/21/2009,0000,9.00000,9.00000,8.97000,8.98000,5000
04/22/2009,0000,9.00000,9.00000,9.00000,9.00000,5000
04/23/2009,0000,9.00000,9.02000,9.00000,9.02000,2000
04/24/2009,0000,9.02000,9.02000,9.02000,9.02000,15000
04/27/2009,0000,9.10000,9.10000,9.00000,9.00000,5000
04/28/2009,0000,8.80000,9.17000,8.62000,9.17000,6000
04/29/2009,0000,9.00000,9.00000,8.80000,9.00000,18000
04/30/2009,0000,9.10000,9.11000,9.03000,9.10000,82000
05/04/2009,0000,9.10000,9.23000,9.10000,9.23000,74000
05/05/2009,0000,9.08000,9.08000,9.06000,9.06000,9000
05/06/2009,0000,9.18000,9.18000,9.10000,9.11000,11000
05/07/2009,0000,9.20000,9.58000,9.17000,9.22000,42000
05/08/2009,0000,9.39000,9.39000,9.10000,9.15000,11000
05/11/2009,0000,9.22000,9.25000,9.04000,9.20000,102000
05/12/2009,0000,9.39000,9.58000,9.07000,9.07000,63000
05/13/2009,0000,9.08000,9.08000,9.08000,9.08000,6000
05/14/2009,0000,9.06000,9.20000,9.06000,9.07000,12000
05/15/2009,0000,9.22000,9.22000,9.22000,9.22000,5000
05/18/2009,0000,9.23000,9.23000,9.14000,9.14000,22000
05/19/2009,0000,9.16000,9.30000,9.16000,9.30000,16000
05/20/2009,0000,9.30000,9.30000,9.30000,9.30000,11000
05/21/2009,0000,9.30000,9.30000,9.10000,9.18000,28000
05/22/2009,0000,9.11000,9.29000,9.11000,9.28000,23000
05/25/2009,0000,9.30000,9.30000,9.17000,9.18000,57000
05/26/2009,0000,9.30000,9.50000,9.30000,9.30000,62000
05/27/2009,0000,9.35000,9.35000,9.30000,9.30000,17000
06/01/2009,0000,9.30000,9.40000,9.26000,9.26000,56000
06/02/2009,0000,9.48000,9.48000,9.28000,9.39000,41000
06/03/2009,0000,9.30000,9.30000,9.30000,9.30000,21000
06/04/2009,0000,9.30000,9.30000,9.30000,9.30000,8000
06/05/2009,0000,9.30000,9.40000,9.30000,9.35000,37000
06/08/2009,0000,9.40000,9.40000,9.10000,9.30000,29000
06/09/2009,0000,9.15000,9.26000,9.02000,9.26000,59000
06/10/2009,0000,9.25000,9.35000,9.25000,9.35000,22000
06/11/2009,0000,9.33000,9.33000,9.11000,9.20000,38000
06/12/2009,0000,9.25000,9.33000,9.25000,9.33000,6000
06/15/2009,0000,9.20000,9.23000,9.03000,9.03000,60000
06/16/2009,0000,9.05000,9.24000,9.00000,9.22000,25000
06/17/2009,0000,9.33000,9.33000,9.03000,9.22000,11000
06/18/2009,0000,9.22000,9.22000,9.03000,9.20000,10000
06/19/2009,0000,9.08000,9.19000,9.00000,9.19000,41000
06/22/2009,0000,9.19000,9.19000,9.19000,9.19000,51000
06/23/2009,0000,9.19000,9.19000,9.19000,9.19000,62000
06/24/2009,0000,9.30000,9.30000,9.11000,9.15000,104000
06/25/2009,0000,9.15000,9.25000,9.15000,9.20000,88000
06/26/2009,0000,9.30000,9.50000,9.20000,9.20000,173000
06/29/2009,0000,9.00000,9.00000,8.80000,8.80000,18000
06/30/2009,0000,9.01000,9.01000,8.91000,8.91000,5000
07/01/2009,0000,8.85000,8.99000,8.70000,8.70000,6000
07/02/2009,0000,8.70000,8.90000,8.70000,8.88000,13000
07/03/2009,0000,8.76000,8.89000,8.70000,8.71000,45000
07/06/2009,0000,8.88000,8.91000,8.80000,8.80000,14000
07/07/2009,0000,8.90000,8.90000,8.70000,8.70000,17000
07/08/2009,0000,8.80000,8.90000,8.65000,8.65000,55000
07/09/2009,0000,8.66000,8.88000,8.66000,8.88000,83000
07/10/2009,0000,8.70000,8.79000,8.63000,8.79000,31000
07/13/2009,0000,8.75000,8.75000,8.63000,8.74000,17000
07/15/2009,0000,8.70000,8.70000,8.62000,8.63000,59000
07/16/2009,0000,8.64000,8.64000,8.61000,8.63000,10000
07/17/2009,0000,8.64000,8.72000,8.63000,8.72000,12000
07/20/2009,0000,8.64000,8.77000,8.64000,8.77000,13000
07/21/2009,0000,8.75000,8.80000,8.60000,8.76000,219000
07/22/2009,0000,8.76000,8.76000,8.75000,8.76000,19000
07/23/2009,0000,8.64000,8.76000,8.64000,8.75000,62000
07/24/2009,0000,8.76000,8.80000,8.71000,8.80000,35000
07/27/2009,0000,8.80000,8.80000,8.70000,8.79000,29000
07/28/2009,0000,8.80000,8.80000,8.70000,8.80000,103000
07/29/2009,0000,8.80000,8.85000,8.80000,8.83000,58000
07/30/2009,0000,8.86000,8.95000,8.81000,8.91000,149000
07/31/2009,0000,8.96000,9.30000,8.96000,9.30000,124000
08/03/2009,0000,9.10000,9.49000,9.10000,9.42000,50000
08/04/2009,0000,9.42000,9.46000,9.30000,9.30000,75000
08/05/2009,0000,9.20000,9.40000,9.10000,9.30000,46000
08/06/2009,0000,9.30000,9.30000,9.30000,9.30000,12000
08/10/2009,0000,9.30000,9.95000,9.30000,9.60000,68000
08/11/2009,0000,9.80000,9.85000,9.78000,9.78000,75000
08/12/2009,0000,9.70000,10.25000,9.70000,9.91000,58000
08/13/2009,0000,9.85000,10.20000,9.85000,10.00000,16000
08/14/2009,0000,9.90000,10.15000,9.75000,9.77000,32000
08/17/2009,0000,9.62000,9.63000,9.61000,9.63000,27000
08/18/2009,0000,9.45000,9.45000,9.43000,9.43000,11000
08/19/2009,0000,9.69000,9.69000,9.69000,9.69000,1000
08/20/2009,0000,9.30000,9.64000,9.30000,9.62000,8000
08/21/2009,0000,9.42000,9.60000,9.41000,9.60000,7000
08/24/2009,0000,9.42000,9.55000,9.13000,9.55000,34000
08/25/2009,0000,9.30000,9.54000,9.30000,9.32000,8000
08/26/2009,0000,9.20000,9.26000,9.20000,9.25000,8000
08/27/2009,0000,9.48000,9.50000,9.48000,9.50000,5000
08/28/2009,0000,9.23000,9.40000,9.06000,9.40000,20000
08/31/2009,0000,9.29000,9.29000,9.15000,9.15000,12000
09/01/2009,0000,9.30000,9.79000,9.30000,9.79000,257000
09/02/2009,0000,9.75000,10.35000,9.75000,10.05000,329000
09/03/2009,0000,10.00000,10.00000,9.64000,9.95000,79000
09/04/2009,0000,9.95000,9.98000,9.74000,9.95000,85000
09/07/2009,0000,10.25000,10.25000,9.81000,9.82000,63000
09/08/2009,0000,9.80000,9.85000,9.77000,9.79000,91000
09/09/2009,0000,9.85000,10.00000,9.81000,9.86000,77000
09/10/2009,0000,9.96000,10.45000,9.85000,10.05000,113000
09/11/2009,0000,10.25000,10.25000,9.92000,9.95000,26000
09/14/2009,0000,9.85000,9.85000,9.80000,9.85000,22000
09/15/2009,0000,9.85000,9.85000,9.85000,9.85000,10000
09/16/2009,0000,9.85000,9.96000,9.85000,9.96000,89000
09/17/2009,0000,10.25000,10.50000,10.10000,10.15000,190000
09/18/2009,0000,10.70000,10.70000,10.10000,10.15000,61000
09/21/2009,0000,10.15000,10.60000,10.15000,10.25000,39000
09/22/2009,0000,10.50000,10.50000,10.20000,10.20000,11000
09/23/2009,0000,10.30000,10.30000,10.00000,10.00000,47000
09/24/2009,0000,10.00000,10.10000,10.00000,10.05000,10000
09/25/2009,0000,9.89000,10.75000,9.89000,10.75000,204000
09/28/2009,0000,10.75000,10.75000,10.15000,10.15000,115000
09/29/2009,0000,10.15000,10.35000,10.15000,10.20000,33000
09/30/2009,0000,10.30000,10.30000,10.20000,10.20000,41000
10/01/2009,0000,10.30000,10.45000,10.25000,10.25000,29000
10/02/2009,0000,10.35000,10.40000,10.20000,10.20000,46000
10/05/2009,0000,10.20000,10.20000,10.10000,10.10000,27000
10/06/2009,0000,10.10000,10.25000,10.10000,10.15000,75000
10/07/2009,0000,10.15000,10.60000,10.15000,10.35000,132000
10/08/2009,0000,10.35000,10.40000,10.15000,10.15000,79000
10/09/2009,0000,10.35000,10.40000,10.35000,10.35000,49000
10/12/2009,0000,10.30000,10.65000,10.30000,10.65000,87000
10/13/2009,0000,10.55000,10.60000,10.55000,10.55000,18000
10/14/2009,0000,10.55000,11.25000,10.40000,11.25000,336000
10/15/2009,0000,11.95000,11.95000,11.30000,11.30000,829000
10/16/2009,0000,11.35000,11.40000,11.05000,11.10000,99000
10/19/2009,0000,10.85000,11.40000,10.85000,11.30000,19000
10/20/2009,0000,11.30000,11.30000,11.05000,11.10000,36000
10/21/2009,0000,11.05000,11.10000,11.05000,11.05000,100000
10/22/2009,0000,11.00000,11.10000,11.00000,11.00000,40000
10/23/2009,0000,11.00000,11.00000,11.00000,11.00000,43000
10/26/2009,0000,11.05000,11.75000,11.05000,11.75000,203000
10/27/2009,0000,12.20000,12.20000,11.70000,11.80000,608000
10/28/2009,0000,11.05000,11.70000,11.00000,11.00000,204000
10/29/2009,0000,11.00000,11.00000,10.30000,10.45000,182000
10/30/2009,0000,10.45000,10.65000,10.45000,10.45000,99000
11/02/2009,0000,10.40000,10.65000,10.10000,10.50000,55000
11/03/2009,0000,10.60000,11.20000,10.60000,11.20000,246000
11/04/2009,0000,11.20000,11.35000,11.00000,11.20000,176000
11/05/2009,0000,11.25000,11.45000,11.05000,11.05000,83000
11/06/2009,0000,11.20000,11.20000,11.00000,11.05000,137000
11/09/2009,0000,11.10000,11.35000,11.10000,11.20000,80000
11/10/2009,0000,11.25000,11.60000,11.25000,11.35000,108000
11/11/2009,0000,11.20000,11.65000,11.00000,11.65000,89000
11/12/2009,0000,11.65000,11.65000,11.35000,11.60000,33000
11/13/2009,0000,11.20000,11.40000,11.20000,11.40000,39000
11/16/2009,0000,11.25000,11.40000,11.25000,11.30000,22000
11/17/2009,0000,11.25000,11.25000,11.00000,11.15000,66000
11/18/2009,0000,11.05000,11.50000,11.00000,11.50000,170000
11/20/2009,0000,11.15000,11.20000,10.80000,11.10000,43000
11/23/2009,0000,11.15000,11.25000,11.05000,11.10000,10000
11/24/2009,0000,11.15000,11.15000,11.00000,11.10000,12000
11/25/2009,0000,11.15000,11.15000,11.00000,11.05000,12000
11/26/2009,0000,11.00000,11.20000,10.90000,11.05000,22000
11/27/2009,0000,11.15000,11.15000,10.90000,10.90000,9000
11/30/2009,0000,10.80000,11.15000,10.80000,11.15000,61000
12/01/2009,0000,11.30000,11.30000,11.05000,11.25000,44000
12/02/2009,0000,11.10000,11.30000,10.90000,11.30000,29000
12/03/2009,0000,11.05000,11.20000,10.80000,11.20000,73000
12/04/2009,0000,11.10000,11.10000,11.00000,11.05000,35000
12/07/2009,0000,11.05000,11.20000,11.05000,11.20000,19000
12/08/2009,0000,11.20000,11.40000,11.20000,11.35000,156000
12/09/2009,0000,11.45000,11.80000,11.40000,11.50000,100000
12/11/2009,0000,11.50000,11.70000,11.50000,11.50000,30000
12/14/2009,0000,11.60000,11.70000,11.50000,11.55000,82000
12/15/2009,0000,11.65000,11.75000,11.55000,11.75000,58000
12/16/2009,0000,11.80000,11.95000,11.75000,11.80000,92000
12/17/2009,0000,11.95000,12.60000,11.85000,12.30000,301000
12/18/2009,0000,12.20000,12.20000,11.75000,12.00000,84000
12/21/2009,0000,12.15000,12.15000,11.90000,11.90000,16000
12/22/2009,0000,12.00000,12.15000,11.80000,12.00000,87000
12/23/2009,0000,12.05000,12.05000,11.85000,11.90000,38000
12/25/2009,0000,11.85000,11.95000,11.85000,11.85000,23000
12/25/2009,0000,11.85000,11.95000,11.85000,11.85000,23000
12/28/2009,0000,11.85000,12.00000,11.85000,12.00000,73000
12/29/2009,1230,11.90000,12.05000,11.85000,11.90000,31013
