DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.90000,11.90000,11.75000,11.80000,100000
04/03/2007,0000,11.90000,12.60000,11.90000,12.60000,580000
04/04/2007,0000,13.45000,13.45000,13.30000,13.45000,1154000
04/09/2007,0000,14.35000,14.35000,13.50000,14.35000,1579000
04/10/2007,0000,14.00000,14.25000,13.85000,14.00000,532000
04/11/2007,0000,14.10000,14.15000,13.85000,14.00000,281000
04/12/2007,0000,14.00000,14.90000,14.00000,14.90000,444000
04/13/2007,0000,14.90000,15.50000,14.40000,14.80000,830000
04/16/2007,0000,14.70000,14.70000,13.95000,14.25000,555000
04/17/2007,0000,14.25000,14.30000,13.60000,13.70000,388000
04/18/2007,0000,13.70000,14.10000,13.65000,13.85000,174000
04/19/2007,0000,13.80000,13.95000,13.80000,13.85000,242000
04/20/2007,0000,13.95000,14.15000,13.70000,13.75000,242000
04/23/2007,0000,13.85000,13.85000,13.45000,13.50000,212000
04/24/2007,0000,13.60000,13.60000,12.80000,13.00000,332000
04/26/2007,0000,13.20000,13.20000,13.00000,13.00000,233000
04/27/2007,0000,13.10000,13.10000,12.90000,12.95000,112000
04/30/2007,0000,13.00000,13.00000,12.80000,12.80000,67000
05/02/2007,0000,12.70000,12.80000,12.40000,12.65000,204000
05/03/2007,0000,12.60000,12.65000,12.10000,12.35000,236000
05/04/2007,0000,12.35000,12.35000,12.20000,12.30000,87000
05/07/2007,0000,12.30000,12.35000,12.15000,12.30000,169000
05/08/2007,0000,12.80000,12.80000,12.35000,12.35000,64000
05/09/2007,0000,12.30000,12.35000,12.30000,12.30000,44000
05/10/2007,0000,13.15000,13.15000,13.15000,13.15000,1072000
05/11/2007,0000,13.00000,13.35000,12.30000,12.35000,714000
05/14/2007,0000,12.35000,12.95000,12.35000,12.65000,285000
05/15/2007,0000,12.90000,12.90000,12.65000,12.70000,125000
05/16/2007,0000,12.70000,12.75000,12.50000,12.75000,60000
05/17/2007,0000,12.80000,12.90000,12.75000,12.80000,77000
05/18/2007,0000,13.05000,13.05000,12.50000,12.50000,72000
05/21/2007,0000,12.55000,12.55000,12.50000,12.50000,55000
05/22/2007,0000,12.55000,12.65000,12.35000,12.60000,45000
05/23/2007,0000,12.70000,12.70000,12.40000,12.55000,65000
05/24/2007,0000,12.55000,13.20000,12.45000,12.70000,131000
05/25/2007,0000,12.70000,12.70000,12.45000,12.45000,131000
05/28/2007,0000,12.50000,12.50000,12.50000,12.50000,42000
05/29/2007,0000,12.55000,12.55000,12.40000,12.40000,77000
05/30/2007,0000,12.40000,12.40000,12.20000,12.20000,74000
05/31/2007,0000,12.30000,12.40000,12.10000,12.30000,97000
06/04/2007,0000,12.30000,12.30000,11.85000,12.20000,121000
06/05/2007,0000,12.20000,12.25000,12.15000,12.20000,45000
06/06/2007,0000,12.25000,12.40000,12.00000,12.20000,64000
06/07/2007,0000,12.20000,12.20000,11.90000,12.00000,41000
06/08/2007,0000,12.00000,12.00000,11.60000,11.80000,163000
06/11/2007,0000,12.00000,12.00000,11.85000,11.90000,48000
06/12/2007,0000,11.90000,12.25000,11.90000,12.00000,46000
06/13/2007,0000,12.10000,12.25000,12.00000,12.00000,174000
06/14/2007,0000,12.00000,12.20000,12.00000,12.00000,82000
06/15/2007,0000,12.20000,12.20000,12.00000,12.10000,56000
06/20/2007,0000,12.20000,12.20000,12.10000,12.20000,60000
06/21/2007,0000,12.20000,12.30000,12.00000,12.10000,106000
06/22/2007,0000,12.15000,12.40000,12.10000,12.30000,226000
06/25/2007,0000,12.30000,12.60000,12.30000,12.35000,201000
06/26/2007,0000,12.60000,12.60000,12.40000,12.40000,82000
06/27/2007,0000,12.40000,12.90000,12.40000,12.80000,254000
06/28/2007,0000,12.90000,13.65000,12.90000,13.55000,725000
06/29/2007,0000,13.30000,13.90000,13.20000,13.25000,643000
07/02/2007,0000,13.40000,13.40000,12.95000,13.00000,169000
07/03/2007,0000,13.10000,13.10000,12.95000,13.00000,196000
07/04/2007,0000,13.10000,13.30000,12.80000,12.90000,232000
07/05/2007,0000,13.40000,13.40000,13.00000,13.05000,100000
07/06/2007,0000,13.20000,13.95000,13.20000,13.70000,885000
07/09/2007,0000,13.95000,14.65000,13.90000,14.55000,1464000
07/10/2007,0000,14.50000,14.50000,13.80000,13.90000,648000
07/11/2007,0000,14.20000,14.20000,13.50000,13.60000,533000
07/12/2007,0000,14.00000,14.00000,13.75000,14.00000,719000
07/13/2007,0000,13.80000,14.20000,13.70000,13.75000,869000
07/17/2007,0000,13.65000,13.95000,13.60000,13.95000,629000
07/18/2007,0000,14.00000,14.90000,14.00000,14.90000,3009000
07/19/2007,0000,15.70000,15.90000,15.00000,15.05000,3069000
07/20/2007,0000,15.30000,15.45000,14.00000,14.50000,1752000
07/23/2007,0000,14.50000,14.70000,13.95000,14.25000,1348000
07/24/2007,0000,14.30000,14.70000,14.10000,14.50000,1396000
07/25/2007,0000,14.70000,14.80000,14.25000,14.40000,711000
07/26/2007,0000,14.60000,14.65000,13.70000,13.70000,978000
07/27/2007,0000,13.40000,13.55000,13.05000,13.40000,509000
07/31/2007,0000,13.20000,13.70000,13.20000,13.50000,210000
08/01/2007,0000,13.50000,13.50000,13.00000,13.00000,175000
08/02/2007,0000,13.30000,13.30000,12.40000,12.60000,368000
08/03/2007,0000,12.60000,12.80000,12.50000,12.75000,194000
08/06/2007,0000,12.50000,12.50000,12.10000,12.35000,175000
08/07/2007,0000,12.40000,12.60000,12.35000,12.35000,90000
08/08/2007,0000,12.35000,12.60000,12.35000,12.60000,68000
08/09/2007,0000,12.65000,12.95000,12.65000,12.75000,147000
08/10/2007,0000,12.70000,12.70000,12.25000,12.40000,132000
08/14/2007,0000,12.30000,12.30000,12.10000,12.10000,89000
08/15/2007,0000,12.00000,12.05000,11.70000,11.80000,125000
08/16/2007,0000,11.80000,11.80000,11.00000,11.50000,229000
08/17/2007,0000,11.80000,11.80000,10.70000,10.90000,279000
08/20/2007,0000,11.00000,11.35000,11.00000,11.10000,207000
08/21/2007,0000,11.15000,11.15000,10.65000,10.85000,151000
08/22/2007,0000,10.85000,10.90000,10.75000,10.75000,65000
08/23/2007,0000,10.80000,11.40000,10.80000,11.20000,221000
08/24/2007,0000,11.05000,11.45000,10.90000,11.40000,67000
08/27/2007,0000,11.40000,11.40000,11.10000,11.20000,76000
08/28/2007,0000,11.20000,11.25000,11.10000,11.25000,76000
08/29/2007,0000,11.25000,11.25000,11.00000,11.25000,61000
08/30/2007,0000,11.00000,11.40000,11.00000,11.30000,42000
08/31/2007,0000,11.25000,11.30000,11.10000,11.30000,58000
09/03/2007,0000,11.10000,11.50000,11.05000,11.25000,50000
09/04/2007,0000,11.25000,11.25000,11.00000,11.10000,57000
09/05/2007,0000,11.05000,11.30000,11.00000,11.20000,84000
09/06/2007,0000,11.05000,11.20000,11.00000,11.20000,31000
09/07/2007,0000,11.20000,11.30000,11.00000,11.20000,72000
09/10/2007,0000,11.10000,11.30000,10.90000,11.10000,51000
09/11/2007,0000,10.90000,11.20000,10.90000,11.05000,31000
09/12/2007,0000,11.20000,11.20000,10.95000,11.05000,134000
09/13/2007,0000,11.15000,11.15000,11.00000,11.00000,53000
09/14/2007,0000,10.90000,11.00000,10.85000,10.95000,64000
09/17/2007,0000,11.00000,11.30000,10.90000,11.10000,162000
09/19/2007,0000,11.30000,11.30000,11.00000,11.10000,127000
09/20/2007,0000,11.20000,11.20000,10.65000,10.65000,60000
09/21/2007,0000,10.75000,11.10000,10.75000,11.10000,66000
09/26/2007,0000,11.20000,11.20000,11.00000,11.20000,102000
09/27/2007,0000,11.20000,11.20000,11.00000,11.15000,91000
09/28/2007,0000,11.20000,11.20000,11.00000,11.05000,134000
10/01/2007,0000,11.35000,11.40000,11.20000,11.35000,128000
10/02/2007,0000,11.50000,11.60000,11.30000,11.45000,166000
10/03/2007,0000,11.65000,11.65000,11.30000,11.45000,71000
10/04/2007,0000,11.35000,11.50000,11.30000,11.40000,66000
10/05/2007,0000,11.55000,11.55000,11.35000,11.45000,100000
10/08/2007,0000,11.45000,11.55000,11.35000,11.35000,39000
10/09/2007,0000,11.30000,11.30000,11.00000,11.20000,82000
10/11/2007,0000,11.00000,11.30000,11.00000,11.00000,66000
10/12/2007,0000,11.10000,11.10000,10.90000,10.95000,70000
10/15/2007,0000,10.90000,11.00000,10.80000,10.95000,41000
10/16/2007,0000,10.95000,11.10000,10.95000,11.10000,36000
10/17/2007,0000,11.00000,11.00000,10.90000,10.95000,12000
10/18/2007,0000,11.10000,11.10000,10.80000,10.95000,62000
10/19/2007,0000,10.95000,10.95000,10.80000,10.80000,28000
10/22/2007,0000,10.80000,10.90000,10.70000,10.70000,12000
10/23/2007,0000,10.95000,11.00000,10.80000,10.80000,34000
10/24/2007,0000,10.80000,10.95000,10.30000,10.75000,66000
10/25/2007,0000,10.65000,10.80000,10.35000,10.50000,78000
10/26/2007,0000,10.30000,10.50000,10.30000,10.30000,113000
10/29/2007,0000,11.00000,11.00000,10.50000,10.50000,66000
10/30/2007,0000,10.70000,10.70000,10.50000,10.50000,17000
10/31/2007,0000,10.50000,10.80000,10.00000,10.50000,355000
11/01/2007,0000,10.50000,10.50000,9.91000,10.30000,267000
11/02/2007,0000,10.00000,10.20000,10.00000,10.10000,36000
11/05/2007,0000,10.30000,10.35000,10.00000,10.00000,129000
11/06/2007,0000,10.10000,10.20000,10.00000,10.15000,99000
11/07/2007,0000,10.10000,10.10000,10.00000,10.00000,38000
11/08/2007,0000,10.00000,10.00000,9.45000,9.61000,44000
11/09/2007,0000,9.80000,9.81000,9.16000,9.55000,118000
11/12/2007,0000,9.43000,9.55000,9.17000,9.43000,73000
11/13/2007,0000,9.65000,9.65000,9.50000,9.64000,29000
11/14/2007,0000,10.00000,10.00000,9.98000,9.98000,21000
11/15/2007,0000,10.00000,10.10000,9.91000,10.10000,30000
11/16/2007,0000,9.98000,10.00000,9.98000,10.00000,23000
11/19/2007,0000,10.10000,10.35000,10.10000,10.10000,35000
11/20/2007,0000,9.60000,10.20000,9.60000,10.10000,12000
11/21/2007,0000,10.05000,10.05000,9.88000,10.00000,50000
11/22/2007,0000,9.65000,10.00000,9.65000,10.00000,18000
11/23/2007,0000,10.00000,10.40000,9.86000,10.25000,33000
11/26/2007,0000,10.30000,10.30000,9.95000,10.20000,11000
11/27/2007,0000,9.95000,10.10000,9.95000,10.00000,13000
11/28/2007,0000,10.65000,10.65000,10.00000,10.00000,19000
11/29/2007,0000,10.40000,10.40000,10.00000,10.40000,42000
11/30/2007,0000,10.30000,10.40000,9.99000,10.40000,49000
12/03/2007,0000,10.25000,10.30000,10.10000,10.30000,12000
12/04/2007,0000,10.30000,10.60000,10.15000,10.50000,21000
12/05/2007,0000,10.15000,10.50000,10.10000,10.50000,16000
12/06/2007,0000,10.10000,10.35000,10.10000,10.35000,17000
12/07/2007,0000,10.10000,10.35000,9.99000,9.99000,25000
12/10/2007,0000,9.99000,10.00000,9.90000,9.90000,7000
12/11/2007,0000,9.90000,10.00000,9.90000,9.99000,13000
12/12/2007,0000,9.97000,10.20000,9.97000,10.20000,13000
12/13/2007,0000,10.25000,10.25000,9.75000,9.75000,23000
12/14/2007,0000,9.90000,9.90000,9.35000,9.75000,41000
12/17/2007,0000,9.70000,9.75000,9.10000,9.28000,34000
12/18/2007,0000,9.20000,9.50000,8.80000,9.48000,50000
12/19/2007,0000,9.46000,9.46000,9.07000,9.40000,23000
12/20/2007,0000,9.55000,9.55000,9.36000,9.36000,6000
12/21/2007,0000,9.51000,9.51000,8.75000,8.75000,74000
12/24/2007,0000,8.72000,8.97000,8.72000,8.80000,89000
12/25/2007,0000,8.98000,9.41000,8.80000,9.02000,110000
12/26/2007,0000,9.14000,9.39000,9.14000,9.34000,20000
12/27/2007,0000,9.38000,9.79000,9.38000,9.68000,35000
12/28/2007,0000,9.68000,9.99000,9.46000,9.80000,15000
12/31/2007,0000,9.80000,10.00000,9.70000,10.00000,67000
01/02/2008,0000,10.20000,10.20000,9.72000,9.72000,12000
01/03/2008,0000,9.61000,9.80000,9.61000,9.80000,7000
01/04/2008,0000,9.80000,9.80000,9.62000,9.80000,28000
01/07/2008,0000,9.61000,9.61000,9.16000,9.43000,53000
01/08/2008,0000,9.35000,9.35000,9.30000,9.30000,13000
01/09/2008,0000,9.30000,9.55000,9.30000,9.52000,11000
01/10/2008,0000,9.52000,9.60000,9.22000,9.52000,11000
01/11/2008,0000,9.60000,9.60000,9.60000,9.60000,5000
01/14/2008,0000,9.80000,9.80000,9.77000,9.77000,5000
01/15/2008,0000,9.80000,9.80000,9.50000,9.78000,34000
01/16/2008,0000,9.74000,9.74000,9.30000,9.30000,41000
01/17/2008,0000,9.30000,9.30000,9.14000,9.30000,8000
01/18/2008,0000,9.11000,9.12000,9.00000,9.12000,36000
01/21/2008,0000,9.20000,9.20000,9.00000,9.15000,41000
01/22/2008,0000,8.60000,9.10000,8.51000,8.66000,65000
01/23/2008,0000,8.50000,9.00000,8.50000,8.87000,59000
01/24/2008,0000,8.87000,9.00000,8.80000,9.00000,45000
01/25/2008,0000,9.00000,9.00000,8.90000,8.90000,25000
01/28/2008,0000,8.90000,8.90000,8.80000,8.80000,11000
01/29/2008,0000,8.70000,8.93000,8.63000,8.63000,14000
01/30/2008,0000,8.64000,8.85000,8.64000,8.85000,12000
01/31/2008,0000,8.80000,8.80000,8.62000,8.62000,9000
02/01/2008,0000,8.60000,8.85000,8.60000,8.75000,17000
02/12/2008,0000,8.50000,8.71000,8.33000,8.71000,15000
02/13/2008,0000,8.89000,8.89000,8.50000,8.50000,17000
02/14/2008,0000,8.69000,8.75000,8.60000,8.60000,11000
02/15/2008,0000,8.70000,8.72000,8.60000,8.71000,9000
02/18/2008,0000,8.71000,8.97000,8.71000,8.97000,2000
02/19/2008,0000,9.10000,9.10000,9.10000,9.10000,5000
02/20/2008,0000,8.80000,9.07000,8.80000,9.07000,12000
02/21/2008,0000,9.00000,9.00000,9.00000,9.00000,9000
02/22/2008,0000,8.76000,9.00000,8.76000,9.00000,11000
02/25/2008,0000,9.00000,9.08000,8.81000,9.08000,20000
02/26/2008,0000,9.08000,9.15000,9.00000,9.00000,12000
02/27/2008,0000,9.15000,9.15000,9.15000,9.15000,6000
02/29/2008,0000,9.15000,9.19000,9.01000,9.19000,28000
03/03/2008,0000,9.18000,9.18000,9.10000,9.10000,16000
03/04/2008,0000,9.10000,9.50000,9.10000,9.40000,21000
03/05/2008,0000,9.71000,9.80000,9.55000,9.80000,21000
03/06/2008,0000,9.42000,9.78000,9.42000,9.78000,16000
03/07/2008,0000,9.50000,9.60000,9.50000,9.60000,9000
03/10/2008,0000,9.40000,9.58000,9.40000,9.58000,4000
03/11/2008,0000,9.58000,9.58000,9.31000,9.31000,5000
03/12/2008,0000,9.33000,9.50000,9.30000,9.33000,21000
03/13/2008,0000,9.02000,9.30000,9.02000,9.30000,2000
03/14/2008,0000,9.30000,9.39000,9.06000,9.39000,12000
03/18/2008,0000,9.27000,9.57000,9.03000,9.46000,18000
03/19/2008,0000,9.45000,9.67000,9.45000,9.67000,8000
03/20/2008,0000,9.45000,9.50000,9.45000,9.50000,7000
03/21/2008,0000,9.12000,9.49000,9.12000,9.49000,19000
03/25/2008,0000,9.50000,9.50000,9.10000,9.38000,31000
03/26/2008,0000,9.38000,9.50000,9.38000,9.38000,31000
03/27/2008,0000,9.43000,9.43000,9.43000,9.43000,1000
03/28/2008,0000,9.45000,9.49000,9.26000,9.45000,36000
03/31/2008,0000,9.50000,9.50000,9.40000,9.49000,31000
04/01/2008,0000,9.45000,9.59000,9.40000,9.40000,42000
04/02/2008,0000,9.58000,9.62000,9.41000,9.58000,29000
04/03/2008,0000,9.50000,9.50000,9.30000,9.40000,73000
04/07/2008,0000,9.40000,9.80000,9.40000,9.79000,43000
04/08/2008,0000,9.79000,9.79000,9.53000,9.77000,32000
04/09/2008,0000,9.55000,9.77000,9.51000,9.60000,39000
04/10/2008,0000,9.60000,9.89000,9.60000,9.89000,80000
04/11/2008,0000,9.89000,10.15000,9.89000,10.00000,140000
04/14/2008,0000,10.00000,10.30000,9.95000,10.05000,128000
04/15/2008,0000,10.05000,10.15000,10.00000,10.15000,92000
04/16/2008,0000,10.20000,10.55000,10.15000,10.45000,83000
04/17/2008,0000,10.60000,10.60000,10.35000,10.40000,72000
04/18/2008,0000,10.35000,11.00000,10.35000,10.85000,206000
04/21/2008,0000,10.85000,11.60000,10.85000,11.25000,341000
04/22/2008,0000,11.40000,11.40000,11.00000,11.20000,84000
04/23/2008,0000,10.95000,10.95000,10.90000,10.90000,28000
04/24/2008,0000,10.90000,11.10000,10.90000,10.90000,43000
04/25/2008,0000,11.00000,11.35000,11.00000,11.10000,134000
04/28/2008,0000,11.10000,11.10000,10.80000,10.80000,44000
04/29/2008,0000,10.85000,10.85000,10.50000,10.65000,35000
04/30/2008,0000,10.50000,10.50000,10.05000,10.20000,89000
05/02/2008,0000,10.45000,10.50000,10.25000,10.40000,40000
05/05/2008,0000,10.40000,10.40000,10.05000,10.10000,61000
05/06/2008,0000,10.20000,10.20000,10.00000,10.00000,6000
05/07/2008,0000,10.00000,10.15000,10.00000,10.15000,29000
05/08/2008,0000,10.15000,10.15000,10.10000,10.10000,24000
05/09/2008,0000,10.10000,10.30000,10.00000,10.00000,30000
05/12/2008,0000,10.00000,10.00000,9.85000,9.85000,4000
05/13/2008,0000,9.90000,10.10000,9.90000,10.00000,16000
05/14/2008,0000,10.10000,10.20000,9.93000,10.20000,50000
05/15/2008,0000,10.00000,10.40000,10.00000,10.10000,30000
05/16/2008,0000,10.30000,10.40000,10.30000,10.30000,65000
05/19/2008,0000,10.25000,10.85000,10.25000,10.85000,91000
05/20/2008,0000,10.80000,10.80000,10.35000,10.50000,64000
05/21/2008,0000,10.70000,11.20000,10.70000,11.20000,293000
05/22/2008,0000,11.45000,11.95000,11.20000,11.60000,703000
05/23/2008,0000,11.35000,11.50000,10.80000,11.00000,261000
05/26/2008,0000,10.90000,11.20000,10.60000,10.60000,46000
05/27/2008,0000,10.70000,10.70000,10.50000,10.65000,29000
05/28/2008,0000,10.60000,10.70000,10.20000,10.20000,30000
05/29/2008,0000,10.30000,10.30000,9.80000,9.90000,80000
05/30/2008,0000,10.10000,10.10000,9.65000,9.88000,85000
06/02/2008,0000,9.88000,9.90000,9.60000,9.70000,133000
06/03/2008,0000,9.87000,9.88000,9.80000,9.82000,95000
06/04/2008,0000,9.87000,10.35000,9.86000,9.96000,96000
06/05/2008,0000,9.90000,10.10000,9.90000,10.00000,72000
06/06/2008,0000,10.10000,10.10000,9.84000,10.00000,70000
06/10/2008,0000,9.73000,9.90000,9.73000,9.85000,85000
06/11/2008,0000,10.10000,10.10000,9.67000,9.85000,29000
06/12/2008,0000,9.62000,9.62000,9.17000,9.17000,100000
06/13/2008,0000,9.20000,9.37000,9.20000,9.37000,9000
06/16/2008,0000,9.37000,9.58000,9.37000,9.58000,32000
06/17/2008,0000,9.69000,9.69000,9.33000,9.56000,41000
06/18/2008,0000,9.56000,9.69000,9.50000,9.50000,13000
06/19/2008,0000,9.60000,9.75000,9.50000,9.50000,21000
06/20/2008,0000,9.75000,9.75000,9.11000,9.13000,22000
06/23/2008,0000,9.10000,9.10000,8.90000,8.90000,24000
06/24/2008,0000,8.88000,9.00000,8.87000,8.87000,24000
06/25/2008,0000,8.87000,9.01000,8.87000,8.88000,58000
06/26/2008,0000,8.52000,9.20000,8.52000,8.88000,18000
06/27/2008,0000,8.80000,9.12000,8.75000,8.88000,25000
06/30/2008,0000,9.08000,9.08000,8.68000,8.68000,12000
07/01/2008,0000,8.40000,8.66000,8.40000,8.40000,36000
07/02/2008,0000,8.40000,8.50000,8.32000,8.36000,22000
07/03/2008,0000,8.50000,8.80000,8.50000,8.51000,10000
07/04/2008,0000,9.10000,9.10000,8.55000,8.60000,111000
07/07/2008,0000,8.69000,8.69000,8.62000,8.62000,11000
07/08/2008,0000,8.62000,8.62000,8.26000,8.31000,27000
07/09/2008,0000,8.41000,8.41000,8.30000,8.30000,33000
07/10/2008,0000,8.30000,8.45000,8.14000,8.14000,32000
07/11/2008,0000,7.89000,8.14000,7.81000,7.81000,21000
07/14/2008,0000,7.85000,8.12000,7.85000,8.12000,12000
07/15/2008,0000,7.88000,8.20000,7.70000,8.20000,27000
07/16/2008,0000,7.90000,8.10000,7.90000,8.10000,12000
07/17/2008,0000,8.10000,8.10000,7.71000,8.10000,44000
07/18/2008,0000,8.10000,8.25000,7.55000,8.10000,36000
07/21/2008,0000,7.72000,8.00000,7.72000,8.00000,15000
07/22/2008,0000,7.80000,7.89000,7.44000,7.48000,54000
07/23/2008,0000,7.56000,7.78000,7.38000,7.75000,28000
07/24/2008,0000,7.80000,7.80000,7.58000,7.79000,70000
07/25/2008,0000,7.50000,8.15000,7.45000,8.05000,64000
07/29/2008,0000,7.80000,7.98000,7.55000,7.98000,31000
07/30/2008,0000,7.99000,7.99000,7.80000,7.80000,10000
07/31/2008,0000,7.81000,7.81000,7.60000,7.61000,44000
08/01/2008,0000,7.68000,7.68000,7.56000,7.56000,10000
08/04/2008,0000,7.60000,7.60000,7.50000,7.56000,41000
08/05/2008,0000,7.60000,7.78000,7.56000,7.56000,12000
08/06/2008,0000,7.54000,7.77000,7.54000,7.62000,23000
08/07/2008,0000,7.89000,7.89000,7.62000,7.87000,5000
08/08/2008,0000,7.87000,7.87000,7.66000,7.70000,33000
08/11/2008,0000,7.72000,7.85000,7.72000,7.81000,13000
08/12/2008,0000,7.70000,7.77000,7.55000,7.77000,20000
08/13/2008,0000,7.55000,7.81000,7.55000,7.81000,16000
08/14/2008,0000,8.29000,8.29000,7.90000,8.10000,31000
08/15/2008,0000,8.11000,8.15000,8.00000,8.15000,14000
08/18/2008,0000,8.00000,8.00000,7.72000,8.00000,13000
08/19/2008,0000,7.90000,8.08000,7.90000,8.08000,7000
08/20/2008,0000,8.00000,8.09000,7.82000,8.09000,14000
08/21/2008,0000,8.01000,8.07000,7.80000,8.07000,15000
08/22/2008,0000,7.81000,8.28000,7.80000,8.28000,20000
08/25/2008,0000,8.00000,8.00000,8.00000,8.00000,12000
08/26/2008,0000,7.81000,8.02000,7.81000,8.02000,7000
08/27/2008,0000,7.90000,8.02000,7.90000,8.00000,10000
08/28/2008,0000,7.95000,8.20000,7.95000,8.20000,7000
08/29/2008,0000,8.00000,8.20000,8.00000,8.20000,8000
09/01/2008,0000,7.67000,8.14000,7.65000,8.14000,21000
09/02/2008,0000,7.98000,7.98000,7.65000,7.84000,13000
09/03/2008,0000,7.80000,7.80000,7.40000,7.79000,22000
09/04/2008,0000,7.42000,7.42000,7.25000,7.25000,60000
09/05/2008,0000,6.75000,6.95000,6.75000,6.92000,180000
09/08/2008,0000,6.81000,7.29000,6.81000,7.27000,17000
09/09/2008,0000,6.78000,7.14000,6.78000,7.14000,12000
09/10/2008,0000,7.11000,7.12000,7.11000,7.12000,5000
09/11/2008,0000,7.13000,7.15000,7.10000,7.10000,49000
09/12/2008,0000,6.75000,7.00000,6.75000,7.00000,15000
09/15/2008,0000,6.75000,6.98000,6.55000,6.98000,27000
09/16/2008,0000,6.51000,6.80000,6.50000,6.80000,64000
09/17/2008,0000,7.18000,7.18000,6.40000,6.40000,16000
09/18/2008,0000,6.02000,6.02000,5.96000,5.96000,63000
09/19/2008,0000,5.55000,6.00000,5.55000,5.90000,137000
09/22/2008,0000,5.85000,5.85000,5.50000,5.65000,80000
09/23/2008,0000,5.61000,5.64000,5.50000,5.64000,15000
09/24/2008,0000,5.51000,6.03000,5.51000,6.00000,129000
09/25/2008,0000,5.98000,6.10000,5.98000,6.05000,10000
09/26/2008,0000,5.90000,6.05000,5.71000,6.03000,51000
09/30/2008,0000,5.61000,5.99000,5.61000,5.99000,73000
10/01/2008,0000,6.15000,6.15000,6.00000,6.10000,10000
10/02/2008,0000,6.15000,6.15000,5.90000,6.09000,15000
10/03/2008,0000,6.05000,6.05000,6.00000,6.05000,7000
10/06/2008,0000,6.05000,6.20000,5.98000,6.20000,111000
10/07/2008,0000,6.10000,6.10000,5.91000,6.08000,22000
10/08/2008,0000,5.90000,5.90000,5.66000,5.66000,101000
10/09/2008,0000,5.40000,5.40000,5.27000,5.27000,60000
10/13/2008,0000,5.09000,5.10000,5.09000,5.09000,61000
10/14/2008,0000,5.13000,5.44000,5.11000,5.40000,53000
10/15/2008,0000,5.25000,5.38000,5.22000,5.38000,27000
10/16/2008,0000,5.20000,5.20000,5.20000,5.20000,4000
10/17/2008,0000,5.02000,5.27000,5.02000,5.22000,80000
10/20/2008,0000,5.22000,5.22000,5.21000,5.21000,7000
10/21/2008,0000,5.27000,5.27000,5.10000,5.24000,11000
10/22/2008,0000,5.06000,5.38000,5.06000,5.38000,15000
10/23/2008,0000,5.21000,5.21000,5.21000,5.21000,9000
10/24/2008,0000,5.10000,5.20000,5.03000,5.19000,36000
10/27/2008,0000,5.05000,5.17000,4.83000,4.90000,16000
10/28/2008,0000,4.56000,4.96000,4.56000,4.89000,44000
10/29/2008,0000,5.00000,5.21000,4.59000,5.09000,35000
10/30/2008,0000,5.10000,5.30000,5.10000,5.30000,19000
10/31/2008,0000,5.30000,5.60000,5.15000,5.55000,61000
11/03/2008,0000,5.40000,5.80000,5.40000,5.65000,75000
11/04/2008,0000,5.45000,5.85000,5.36000,5.75000,17000
11/05/2008,0000,5.50000,5.50000,5.50000,5.50000,59000
11/06/2008,0000,5.15000,5.40000,5.15000,5.37000,12000
11/07/2008,0000,5.35000,5.38000,5.11000,5.38000,12000
11/10/2008,0000,5.49000,5.50000,5.49000,5.50000,2000
11/11/2008,0000,5.70000,5.85000,5.70000,5.70000,5000
11/12/2008,0000,5.80000,5.80000,5.31000,5.59000,106000
11/13/2008,0000,5.37000,5.44000,5.37000,5.44000,2000
11/14/2008,0000,5.75000,5.82000,5.51000,5.80000,273000
11/17/2008,0000,5.70000,5.80000,5.40000,5.60000,47000
11/18/2008,0000,5.21000,5.40000,5.21000,5.30000,42000
11/19/2008,0000,5.39000,5.40000,5.00000,5.40000,15000
11/20/2008,0000,5.20000,5.20000,5.03000,5.04000,29000
11/21/2008,0000,4.69000,5.10000,4.69000,5.00000,17000
11/24/2008,0000,4.70000,5.30000,4.70000,5.30000,9000
11/25/2008,0000,5.60000,5.60000,5.40000,5.49000,34000
11/26/2008,0000,5.30000,5.30000,5.20000,5.20000,11000
11/27/2008,0000,4.84000,5.40000,4.84000,5.00000,64000
11/28/2008,0000,5.01000,5.15000,5.00000,5.08000,28000
12/01/2008,0000,5.19000,5.30000,5.10000,5.30000,68000
12/02/2008,0000,5.10000,5.40000,5.10000,5.40000,14000
12/03/2008,0000,5.20000,5.29000,5.11000,5.29000,75000
12/04/2008,0000,5.28000,5.28000,5.10000,5.10000,54000
12/05/2008,0000,5.14000,5.14000,5.00000,5.11000,56000
12/08/2008,0000,5.30000,5.35000,5.15000,5.15000,26000
12/09/2008,0000,5.20000,5.33000,5.03000,5.20000,95000
12/10/2008,0000,5.28000,5.40000,5.20000,5.30000,49000
12/11/2008,0000,5.39000,5.39000,5.20000,5.34000,49000
12/12/2008,0000,5.30000,5.50000,5.22000,5.40000,49000
12/15/2008,0000,5.55000,5.74000,5.50000,5.60000,63000
12/16/2008,0000,5.60000,5.70000,5.60000,5.60000,46000
12/17/2008,0000,5.80000,5.91000,5.80000,5.91000,90000
12/18/2008,0000,5.71000,5.90000,5.71000,5.90000,33000
12/19/2008,0000,5.89000,5.97000,5.80000,5.97000,17000
12/22/2008,0000,5.90000,5.99000,5.80000,5.80000,21000
12/23/2008,0000,5.90000,5.90000,5.54000,5.80000,44000
12/24/2008,0000,5.80000,5.97000,5.75000,5.97000,38000
12/25/2008,0000,5.73000,5.97000,5.73000,5.97000,5000
12/26/2008,0000,5.65000,5.97000,5.65000,5.67000,13000
12/29/2008,0000,5.89000,5.98000,5.89000,5.90000,17000
12/30/2008,0000,5.98000,6.00000,5.80000,6.00000,72000
12/31/2008,0000,6.15000,6.20000,6.00000,6.20000,60000
01/05/2009,0000,6.20000,6.25000,6.00000,6.23000,31000
01/06/2009,0000,6.20000,6.35000,6.20000,6.35000,57000
01/07/2009,0000,6.35000,6.50000,6.30000,6.50000,58000
01/08/2009,0000,6.15000,6.40000,6.15000,6.40000,70000
01/09/2009,0000,6.40000,6.50000,6.40000,6.50000,28000
01/12/2009,0000,6.60000,6.70000,6.40000,6.50000,47000
01/13/2009,0000,6.50000,6.50000,6.40000,6.50000,70000
01/14/2009,0000,6.31000,6.50000,6.30000,6.40000,50000
01/15/2009,0000,6.30000,6.35000,6.20000,6.30000,70000
01/16/2009,0000,6.30000,6.60000,6.11000,6.30000,60000
01/19/2009,0000,6.40000,6.45000,6.40000,6.45000,53000
01/20/2009,0000,6.30000,6.30000,6.10000,6.30000,76000
01/21/2009,0000,6.30000,6.49000,6.30000,6.49000,112000
02/02/2009,0000,6.40000,6.40000,6.05000,6.05000,19000
02/03/2009,0000,6.06000,6.06000,6.05000,6.05000,19000
02/04/2009,0000,6.05000,6.05000,5.91000,6.04000,5000
02/05/2009,0000,6.03000,6.18000,5.69000,5.80000,14000
02/06/2009,0000,5.80000,6.15000,5.71000,6.15000,24000
02/09/2009,0000,5.81000,6.19000,5.81000,5.88000,10000
02/10/2009,0000,5.88000,6.25000,5.76000,5.87000,9000
02/11/2009,0000,5.83000,6.05000,5.62000,6.05000,16000
02/12/2009,0000,6.00000,6.00000,6.00000,6.00000,2000
02/13/2009,0000,6.00000,6.05000,5.83000,6.05000,25000
02/16/2009,0000,6.05000,6.10000,6.00000,6.10000,9000
02/17/2009,0000,6.00000,6.10000,5.91000,6.10000,27000
02/18/2009,0000,5.95000,6.10000,5.95000,6.05000,28000
02/19/2009,0000,6.01000,6.01000,6.01000,6.01000,7000
02/20/2009,0000,6.00000,6.00000,5.84000,6.00000,19000
02/23/2009,0000,6.09000,6.09000,5.80000,6.08000,11000
02/24/2009,0000,5.85000,5.90000,5.70000,5.90000,21000
02/25/2009,0000,5.99000,5.99000,5.99000,5.99000,5000
02/26/2009,0000,5.81000,5.99000,5.81000,5.99000,6000
02/27/2009,0000,5.90000,5.96000,5.84000,5.96000,11000
03/02/2009,0000,5.85000,5.85000,5.80000,5.80000,7000
03/03/2009,0000,5.84000,5.99000,5.81000,5.94000,5000
03/04/2009,0000,5.90000,5.99000,5.90000,5.99000,3000
03/05/2009,0000,6.00000,6.00000,5.85000,5.99000,11000
03/06/2009,0000,5.95000,5.98000,5.85000,5.98000,5000
03/09/2009,0000,5.98000,6.00000,5.98000,6.00000,21000
03/10/2009,0000,5.80000,5.90000,5.75000,5.88000,43000
03/11/2009,0000,5.90000,5.99000,5.90000,5.90000,90000
03/12/2009,0000,5.99000,5.99000,5.85000,5.85000,7000
03/13/2009,0000,5.90000,5.97000,5.87000,5.88000,59000
03/16/2009,0000,5.90000,5.97000,5.90000,5.90000,26000
03/17/2009,0000,5.95000,6.10000,5.95000,6.05000,45000
03/18/2009,0000,6.04000,6.09000,6.00000,6.08000,53000
03/19/2009,0000,6.08000,6.20000,6.08000,6.16000,21000
03/20/2009,0000,6.11000,6.23000,6.11000,6.16000,11000
03/23/2009,0000,6.16000,6.20000,6.10000,6.18000,41000
03/24/2009,0000,6.60000,6.60000,6.47000,6.47000,42000
03/25/2009,0000,6.02000,6.50000,6.02000,6.36000,87000
03/26/2009,0000,6.45000,6.49000,6.32000,6.32000,17000
03/27/2009,0000,6.32000,6.76000,6.32000,6.76000,121000
03/30/2009,0000,6.85000,7.23000,6.50000,6.70000,183000
03/31/2009,0000,6.75000,6.85000,6.75000,6.85000,68000
04/01/2009,0000,6.86000,7.00000,6.86000,6.95000,40000
04/02/2009,0000,7.05000,7.20000,6.96000,7.20000,93000
04/03/2009,0000,7.20000,7.45000,7.20000,7.45000,71000
04/06/2009,0000,7.70000,7.70000,7.18000,7.20000,69000
04/07/2009,0000,7.48000,7.49000,7.13000,7.20000,19000
04/08/2009,0000,7.20000,7.28000,7.10000,7.18000,99000
04/09/2009,0000,7.01000,7.39000,7.01000,7.20000,141000
04/10/2009,0000,7.32000,7.34000,7.20000,7.28000,65000
04/13/2009,0000,7.32000,7.69000,7.29000,7.48000,95000
04/14/2009,0000,7.40000,7.65000,7.40000,7.53000,53000
04/15/2009,0000,7.53000,7.61000,7.43000,7.43000,11000
04/16/2009,0000,7.45000,7.58000,7.45000,7.47000,21000
04/17/2009,0000,7.48000,7.57000,7.43000,7.55000,37000
04/20/2009,0000,7.43000,7.50000,7.35000,7.50000,31000
04/21/2009,0000,7.50000,7.60000,7.35000,7.60000,37000
04/22/2009,0000,7.74000,7.80000,7.40000,7.80000,26000
04/23/2009,0000,7.77000,7.95000,7.55000,7.86000,15000
04/24/2009,0000,7.80000,8.05000,7.63000,7.80000,16000
04/27/2009,0000,7.80000,7.80000,7.50000,7.60000,25000
04/28/2009,0000,7.58000,7.74000,7.40000,7.58000,30000
04/29/2009,0000,7.25000,7.66000,7.12000,7.24000,27000
04/30/2009,0000,7.24000,7.57000,7.24000,7.54000,43000
05/04/2009,0000,7.57000,7.95000,7.57000,7.84000,55000
05/05/2009,0000,7.84000,8.18000,7.84000,8.18000,86000
05/06/2009,0000,8.02000,8.30000,7.86000,8.30000,79000
05/07/2009,0000,8.01000,8.30000,8.01000,8.30000,71000
05/08/2009,0000,8.22000,8.48000,8.15000,8.20000,117000
05/11/2009,0000,8.28000,8.30000,8.01000,8.28000,22000
05/12/2009,0000,8.03000,8.22000,8.00000,8.22000,15000
05/13/2009,0000,8.00000,8.18000,8.00000,8.10000,35000
05/14/2009,0000,8.00000,8.09000,7.86000,7.86000,40000
05/15/2009,0000,8.15000,8.18000,8.00000,8.00000,21000
05/18/2009,0000,8.00000,8.00000,7.87000,7.87000,17000
05/19/2009,0000,8.00000,8.20000,8.00000,8.10000,88000
05/20/2009,0000,8.10000,8.10000,8.09000,8.10000,11000
05/21/2009,0000,8.00000,8.00000,7.96000,8.00000,55000
05/22/2009,0000,8.20000,8.20000,7.51000,7.51000,35000
05/25/2009,0000,7.95000,8.02000,7.77000,7.89000,37000
05/26/2009,0000,7.89000,8.00000,7.89000,7.90000,17000
05/27/2009,0000,7.90000,8.10000,7.90000,8.10000,57000
06/01/2009,0000,8.00000,8.00000,7.61000,7.90000,53000
06/02/2009,0000,7.90000,8.00000,7.85000,7.85000,42000
06/03/2009,0000,7.80000,7.90000,7.80000,7.90000,54000
06/04/2009,0000,7.99000,8.00000,7.82000,8.00000,18000
06/05/2009,0000,8.00000,8.06000,7.90000,8.06000,51000
06/08/2009,0000,8.00000,8.00000,8.00000,8.00000,3000
06/09/2009,0000,7.90000,7.90000,7.90000,7.90000,4000
06/10/2009,0000,8.00000,8.00000,7.90000,7.90000,53000
06/11/2009,0000,7.90000,7.90000,7.90000,7.90000,10000
06/12/2009,0000,8.05000,8.05000,8.05000,8.05000,10000
06/15/2009,0000,7.90000,7.95000,7.68000,7.68000,31000
06/16/2009,0000,7.68000,7.72000,7.52000,7.52000,37000
06/17/2009,0000,7.72000,7.72000,7.72000,7.72000,3000
06/18/2009,0000,7.51000,7.82000,7.51000,7.70000,16000
06/19/2009,0000,7.60000,7.60000,7.57000,7.57000,2000
06/22/2009,0000,7.56000,7.99000,7.56000,7.99000,7000
06/23/2009,0000,7.93000,7.93000,7.90000,7.90000,15000
06/24/2009,0000,7.80000,8.10000,7.80000,7.83000,60000
06/25/2009,0000,8.00000,8.00000,7.83000,7.83000,16000
06/26/2009,0000,7.70000,8.37000,7.70000,8.10000,233000
06/29/2009,0000,8.13000,8.66000,8.13000,8.50000,153000
06/30/2009,0000,9.09000,9.09000,8.75000,9.09000,410000
07/01/2009,0000,9.57000,9.60000,8.51000,8.80000,457000
07/02/2009,0000,8.80000,9.00000,8.62000,9.00000,35000
07/03/2009,0000,8.96000,8.96000,8.95000,8.95000,4000
07/06/2009,0000,9.10000,9.10000,9.00000,9.02000,17000
07/07/2009,0000,9.00000,9.10000,9.00000,9.00000,36000
07/08/2009,0000,9.00000,9.00000,8.90000,8.90000,5000
07/09/2009,0000,8.75000,8.75000,8.62000,8.70000,8000
07/10/2009,0000,8.75000,9.00000,8.60000,8.60000,47000
07/13/2009,0000,8.00000,8.40000,8.00000,8.40000,21000
07/14/2009,0000,8.30000,8.50000,8.30000,8.30000,8000
07/15/2009,0000,8.30000,8.50000,8.08000,8.12000,68000
07/16/2009,0000,8.15000,8.16000,8.06000,8.09000,52000
07/17/2009,0000,8.10000,8.65000,8.10000,8.50000,98000
07/20/2009,0000,8.60000,9.00000,8.60000,8.78000,55000
07/21/2009,0000,8.78000,8.78000,8.22000,8.50000,77000
07/22/2009,0000,8.25000,8.40000,8.23000,8.40000,9000
07/23/2009,0000,8.39000,8.60000,8.23000,8.60000,46000
07/24/2009,0000,8.70000,9.20000,8.70000,9.00000,173000
07/27/2009,0000,9.00000,9.40000,8.95000,9.21000,56000
07/28/2009,0000,9.30000,9.67000,9.20000,9.31000,93000
07/29/2009,0000,9.21000,9.40000,9.20000,9.40000,86000
07/30/2009,0000,9.50000,10.05000,9.40000,10.05000,271000
07/31/2009,0000,10.70000,10.75000,10.30000,10.70000,830000
08/03/2009,0000,10.90000,11.00000,10.40000,10.40000,344000
08/04/2009,0000,10.70000,11.10000,10.70000,11.10000,617000
08/05/2009,0000,11.85000,11.85000,11.70000,11.85000,1587000
08/06/2009,0000,12.00000,12.60000,11.50000,12.45000,1046000
08/10/2009,0000,12.30000,12.30000,11.80000,12.30000,517000
08/11/2009,0000,11.80000,12.20000,11.80000,12.15000,327000
08/12/2009,0000,12.20000,12.60000,12.20000,12.60000,881000
08/13/2009,0000,12.60000,12.60000,12.30000,12.45000,413000
08/14/2009,0000,12.35000,12.50000,12.30000,12.30000,234000
08/17/2009,0000,12.40000,12.50000,12.30000,12.40000,663000
08/18/2009,0000,12.50000,12.50000,11.55000,11.70000,760000
08/19/2009,0000,11.90000,11.90000,10.90000,10.90000,657000
08/20/2009,0000,10.20000,10.90000,10.20000,10.40000,136000
08/21/2009,0000,10.55000,10.60000,10.25000,10.55000,56000
08/24/2009,0000,10.80000,10.80000,10.80000,10.80000,8000
08/25/2009,0000,10.60000,10.80000,10.20000,10.75000,72000
08/26/2009,0000,10.70000,10.70000,10.05000,10.20000,28000
08/27/2009,0000,10.20000,10.45000,10.00000,10.25000,103000
08/28/2009,0000,10.30000,10.80000,10.30000,10.70000,60000
08/31/2009,0000,10.70000,10.70000,10.50000,10.70000,20000
09/01/2009,0000,10.40000,11.40000,10.40000,11.40000,155000
09/02/2009,0000,11.40000,11.40000,11.05000,11.05000,95000
09/03/2009,0000,11.05000,11.10000,10.60000,10.60000,96000
09/04/2009,0000,10.80000,10.90000,10.60000,10.90000,73000
09/07/2009,0000,10.90000,10.90000,10.50000,10.55000,60000
09/08/2009,0000,10.55000,10.80000,10.40000,10.40000,70000
09/09/2009,0000,10.65000,10.65000,10.30000,10.40000,62000
09/10/2009,0000,10.50000,10.70000,10.30000,10.40000,29000
09/11/2009,0000,10.35000,11.00000,10.30000,10.95000,149000
09/14/2009,0000,10.90000,10.90000,10.60000,10.60000,8000
09/15/2009,0000,10.60000,10.60000,10.40000,10.55000,91000
09/16/2009,0000,10.45000,10.65000,10.40000,10.65000,73000
09/17/2009,0000,10.70000,11.35000,10.70000,11.35000,352000
09/18/2009,0000,11.95000,11.95000,11.40000,11.70000,271000
09/21/2009,0000,12.00000,12.00000,11.40000,11.40000,75000
09/22/2009,0000,11.40000,11.65000,11.40000,11.60000,105000
09/23/2009,0000,11.55000,11.55000,11.00000,11.00000,48000
09/24/2009,0000,11.75000,11.75000,11.10000,11.10000,27000
09/25/2009,0000,11.00000,11.40000,10.80000,11.30000,40000
09/28/2009,0000,10.85000,11.25000,10.80000,11.25000,13000
09/29/2009,0000,11.25000,11.25000,11.20000,11.25000,19000
09/30/2009,0000,11.00000,11.00000,10.80000,10.95000,34000
10/01/2009,0000,11.00000,11.30000,11.00000,11.00000,61000
10/02/2009,0000,11.00000,11.10000,10.95000,10.95000,41000
10/05/2009,0000,11.00000,11.65000,11.00000,11.60000,177000
10/06/2009,0000,11.70000,11.80000,11.00000,11.60000,119000
10/07/2009,0000,11.35000,11.45000,11.30000,11.40000,49000
10/08/2009,0000,11.30000,11.40000,11.25000,11.40000,39000
10/09/2009,0000,11.40000,11.40000,11.10000,11.35000,130000
10/12/2009,0000,11.30000,11.35000,11.25000,11.35000,48000
10/13/2009,0000,11.20000,11.25000,11.20000,11.20000,26000
10/14/2009,0000,11.25000,11.35000,11.00000,11.30000,123000
10/15/2009,0000,11.40000,11.60000,11.30000,11.30000,142000
10/16/2009,0000,11.30000,11.30000,11.15000,11.15000,81000
10/19/2009,0000,11.00000,11.45000,11.00000,11.45000,52000
10/20/2009,0000,11.30000,11.50000,11.10000,11.25000,32000
10/21/2009,0000,11.25000,11.30000,11.10000,11.25000,63000
10/22/2009,0000,11.30000,11.35000,11.20000,11.35000,27000
10/23/2009,0000,11.15000,11.60000,11.05000,11.40000,86000
10/26/2009,0000,11.40000,12.00000,11.40000,11.90000,223000
10/27/2009,0000,11.90000,12.65000,11.90000,12.20000,701000
10/28/2009,0000,12.10000,12.20000,11.85000,11.95000,103000
10/29/2009,0000,11.20000,11.85000,11.20000,11.35000,136000
10/30/2009,0000,11.70000,12.10000,11.70000,11.80000,195000
11/02/2009,0000,11.75000,11.75000,11.30000,11.50000,45000
11/03/2009,0000,11.50000,12.10000,11.50000,11.65000,68000
11/04/2009,0000,11.55000,11.65000,11.40000,11.50000,75000
11/05/2009,0000,11.70000,11.70000,11.30000,11.45000,37000
11/06/2009,0000,11.50000,12.20000,11.50000,11.65000,128000
11/09/2009,0000,11.90000,11.95000,11.55000,11.55000,53000
11/10/2009,0000,11.60000,11.95000,11.60000,11.80000,132000
11/11/2009,0000,11.60000,11.80000,11.60000,11.80000,16000
11/12/2009,0000,11.80000,11.80000,11.45000,11.55000,23000
11/13/2009,0000,11.80000,11.80000,11.30000,11.30000,93000
11/16/2009,0000,11.40000,11.40000,11.00000,11.15000,193000
11/17/2009,0000,11.15000,11.30000,11.15000,11.30000,12000
11/18/2009,0000,11.30000,12.05000,11.30000,11.75000,129000
11/19/2009,0000,11.65000,11.75000,11.50000,11.60000,48000
11/20/2009,0000,11.60000,11.60000,11.40000,11.50000,38000
11/23/2009,0000,11.60000,11.75000,11.50000,11.50000,57000
11/24/2009,0000,11.55000,11.55000,11.50000,11.50000,48000
11/25/2009,0000,11.70000,12.00000,11.70000,11.90000,244000
11/26/2009,0000,11.90000,12.00000,11.70000,12.00000,162000
11/27/2009,0000,12.00000,12.00000,11.70000,11.70000,47000
11/30/2009,0000,11.70000,12.15000,11.70000,11.90000,115000
12/01/2009,0000,12.00000,12.15000,11.90000,11.90000,212000
12/02/2009,0000,12.10000,12.10000,11.80000,11.80000,67000
12/03/2009,0000,11.80000,12.50000,11.80000,12.25000,205000
12/04/2009,0000,12.20000,13.10000,12.10000,13.10000,1428000
12/07/2009,0000,13.90000,13.90000,13.10000,13.50000,1771000
12/08/2009,0000,13.60000,13.60000,13.10000,13.45000,522000
12/09/2009,0000,13.45000,13.55000,13.30000,13.40000,389000
12/11/2009,0000,12.95000,13.35000,12.85000,13.05000,173000
12/14/2009,0000,13.00000,13.00000,12.15000,13.00000,120000
12/15/2009,0000,12.40000,13.90000,12.40000,13.60000,658000
12/16/2009,0000,13.60000,14.35000,13.25000,14.20000,854000
12/17/2009,0000,14.30000,15.15000,14.30000,15.10000,2493000
12/18/2009,0000,14.95000,15.35000,14.65000,15.00000,751000
12/21/2009,0000,15.00000,15.15000,14.65000,14.85000,323000
12/22/2009,0000,14.90000,15.10000,14.85000,14.85000,471000
12/23/2009,0000,15.00000,15.35000,14.45000,15.35000,901000
12/25/2009,0000,16.40000,17.50000,16.10000,16.90000,5633000
04/02/2007,0000,11.90000,11.90000,11.75000,11.80000,100000
04/03/2007,0000,11.90000,12.60000,11.90000,12.60000,580000
04/04/2007,0000,13.45000,13.45000,13.30000,13.45000,1154000
04/09/2007,0000,14.35000,14.35000,13.50000,14.35000,1579000
04/10/2007,0000,14.00000,14.25000,13.85000,14.00000,532000
04/11/2007,0000,14.10000,14.15000,13.85000,14.00000,281000
04/12/2007,0000,14.00000,14.90000,14.00000,14.90000,444000
04/13/2007,0000,14.90000,15.50000,14.40000,14.80000,830000
04/16/2007,0000,14.70000,14.70000,13.95000,14.25000,555000
04/17/2007,0000,14.25000,14.30000,13.60000,13.70000,388000
04/18/2007,0000,13.70000,14.10000,13.65000,13.85000,174000
04/19/2007,0000,13.80000,13.95000,13.80000,13.85000,242000
04/20/2007,0000,13.95000,14.15000,13.70000,13.75000,242000
04/23/2007,0000,13.85000,13.85000,13.45000,13.50000,212000
04/24/2007,0000,13.60000,13.60000,12.80000,13.00000,332000
04/26/2007,0000,13.20000,13.20000,13.00000,13.00000,233000
04/27/2007,0000,13.10000,13.10000,12.90000,12.95000,112000
04/30/2007,0000,13.00000,13.00000,12.80000,12.80000,67000
05/02/2007,0000,12.70000,12.80000,12.40000,12.65000,204000
05/03/2007,0000,12.60000,12.65000,12.10000,12.35000,236000
05/04/2007,0000,12.35000,12.35000,12.20000,12.30000,87000
05/07/2007,0000,12.30000,12.35000,12.15000,12.30000,169000
05/08/2007,0000,12.80000,12.80000,12.35000,12.35000,64000
05/09/2007,0000,12.30000,12.35000,12.30000,12.30000,44000
05/10/2007,0000,13.15000,13.15000,13.15000,13.15000,1072000
05/11/2007,0000,13.00000,13.35000,12.30000,12.35000,714000
05/14/2007,0000,12.35000,12.95000,12.35000,12.65000,285000
05/15/2007,0000,12.90000,12.90000,12.65000,12.70000,125000
05/16/2007,0000,12.70000,12.75000,12.50000,12.75000,60000
05/17/2007,0000,12.80000,12.90000,12.75000,12.80000,77000
05/18/2007,0000,13.05000,13.05000,12.50000,12.50000,72000
05/21/2007,0000,12.55000,12.55000,12.50000,12.50000,55000
05/22/2007,0000,12.55000,12.65000,12.35000,12.60000,45000
05/23/2007,0000,12.70000,12.70000,12.40000,12.55000,65000
05/24/2007,0000,12.55000,13.20000,12.45000,12.70000,131000
05/25/2007,0000,12.70000,12.70000,12.45000,12.45000,131000
05/28/2007,0000,12.50000,12.50000,12.50000,12.50000,42000
05/29/2007,0000,12.55000,12.55000,12.40000,12.40000,77000
05/30/2007,0000,12.40000,12.40000,12.20000,12.20000,74000
05/31/2007,0000,12.30000,12.40000,12.10000,12.30000,97000
06/04/2007,0000,12.30000,12.30000,11.85000,12.20000,121000
06/05/2007,0000,12.20000,12.25000,12.15000,12.20000,45000
06/06/2007,0000,12.25000,12.40000,12.00000,12.20000,64000
06/07/2007,0000,12.20000,12.20000,11.90000,12.00000,41000
06/08/2007,0000,12.00000,12.00000,11.60000,11.80000,163000
06/11/2007,0000,12.00000,12.00000,11.85000,11.90000,48000
06/12/2007,0000,11.90000,12.25000,11.90000,12.00000,46000
06/13/2007,0000,12.10000,12.25000,12.00000,12.00000,174000
06/14/2007,0000,12.00000,12.20000,12.00000,12.00000,82000
06/15/2007,0000,12.20000,12.20000,12.00000,12.10000,56000
06/20/2007,0000,12.20000,12.20000,12.10000,12.20000,60000
06/21/2007,0000,12.20000,12.30000,12.00000,12.10000,106000
06/22/2007,0000,12.15000,12.40000,12.10000,12.30000,226000
06/25/2007,0000,12.30000,12.60000,12.30000,12.35000,201000
06/26/2007,0000,12.60000,12.60000,12.40000,12.40000,82000
06/27/2007,0000,12.40000,12.90000,12.40000,12.80000,254000
06/28/2007,0000,12.90000,13.65000,12.90000,13.55000,725000
06/29/2007,0000,13.30000,13.90000,13.20000,13.25000,643000
07/02/2007,0000,13.40000,13.40000,12.95000,13.00000,169000
07/03/2007,0000,13.10000,13.10000,12.95000,13.00000,196000
07/04/2007,0000,13.10000,13.30000,12.80000,12.90000,232000
07/05/2007,0000,13.40000,13.40000,13.00000,13.05000,100000
07/06/2007,0000,13.20000,13.95000,13.20000,13.70000,885000
07/09/2007,0000,13.95000,14.65000,13.90000,14.55000,1464000
07/10/2007,0000,14.50000,14.50000,13.80000,13.90000,648000
07/11/2007,0000,14.20000,14.20000,13.50000,13.60000,533000
07/12/2007,0000,14.00000,14.00000,13.75000,14.00000,719000
07/13/2007,0000,13.80000,14.20000,13.70000,13.75000,869000
07/17/2007,0000,13.65000,13.95000,13.60000,13.95000,629000
07/18/2007,0000,14.00000,14.90000,14.00000,14.90000,3009000
07/19/2007,0000,15.70000,15.90000,15.00000,15.05000,3069000
07/20/2007,0000,15.30000,15.45000,14.00000,14.50000,1752000
07/23/2007,0000,14.50000,14.70000,13.95000,14.25000,1348000
07/24/2007,0000,14.30000,14.70000,14.10000,14.50000,1396000
07/25/2007,0000,14.70000,14.80000,14.25000,14.40000,711000
07/26/2007,0000,14.60000,14.65000,13.70000,13.70000,978000
07/27/2007,0000,13.40000,13.55000,13.05000,13.40000,509000
07/31/2007,0000,13.20000,13.70000,13.20000,13.50000,210000
08/01/2007,0000,13.50000,13.50000,13.00000,13.00000,175000
08/02/2007,0000,13.30000,13.30000,12.40000,12.60000,368000
08/03/2007,0000,12.60000,12.80000,12.50000,12.75000,194000
08/06/2007,0000,12.50000,12.50000,12.10000,12.35000,175000
08/07/2007,0000,12.40000,12.60000,12.35000,12.35000,90000
08/08/2007,0000,12.35000,12.60000,12.35000,12.60000,68000
08/09/2007,0000,12.65000,12.95000,12.65000,12.75000,147000
08/10/2007,0000,12.70000,12.70000,12.25000,12.40000,132000
08/14/2007,0000,12.30000,12.30000,12.10000,12.10000,89000
08/15/2007,0000,12.00000,12.05000,11.70000,11.80000,125000
08/16/2007,0000,11.80000,11.80000,11.00000,11.50000,229000
08/17/2007,0000,11.80000,11.80000,10.70000,10.90000,279000
08/20/2007,0000,11.00000,11.35000,11.00000,11.10000,207000
08/21/2007,0000,11.15000,11.15000,10.65000,10.85000,151000
08/22/2007,0000,10.85000,10.90000,10.75000,10.75000,65000
08/23/2007,0000,10.80000,11.40000,10.80000,11.20000,221000
08/24/2007,0000,11.05000,11.45000,10.90000,11.40000,67000
08/27/2007,0000,11.40000,11.40000,11.10000,11.20000,76000
08/28/2007,0000,11.20000,11.25000,11.10000,11.25000,76000
08/29/2007,0000,11.25000,11.25000,11.00000,11.25000,61000
08/30/2007,0000,11.00000,11.40000,11.00000,11.30000,42000
08/31/2007,0000,11.25000,11.30000,11.10000,11.30000,58000
09/03/2007,0000,11.10000,11.50000,11.05000,11.25000,50000
09/04/2007,0000,11.25000,11.25000,11.00000,11.10000,57000
09/05/2007,0000,11.05000,11.30000,11.00000,11.20000,84000
09/06/2007,0000,11.05000,11.20000,11.00000,11.20000,31000
09/07/2007,0000,11.20000,11.30000,11.00000,11.20000,72000
09/10/2007,0000,11.10000,11.30000,10.90000,11.10000,51000
09/11/2007,0000,10.90000,11.20000,10.90000,11.05000,31000
09/12/2007,0000,11.20000,11.20000,10.95000,11.05000,134000
09/13/2007,0000,11.15000,11.15000,11.00000,11.00000,53000
09/14/2007,0000,10.90000,11.00000,10.85000,10.95000,64000
09/17/2007,0000,11.00000,11.30000,10.90000,11.10000,162000
09/19/2007,0000,11.30000,11.30000,11.00000,11.10000,127000
09/20/2007,0000,11.20000,11.20000,10.65000,10.65000,60000
09/21/2007,0000,10.75000,11.10000,10.75000,11.10000,66000
09/26/2007,0000,11.20000,11.20000,11.00000,11.20000,102000
09/27/2007,0000,11.20000,11.20000,11.00000,11.15000,91000
09/28/2007,0000,11.20000,11.20000,11.00000,11.05000,134000
10/01/2007,0000,11.35000,11.40000,11.20000,11.35000,128000
10/02/2007,0000,11.50000,11.60000,11.30000,11.45000,166000
10/03/2007,0000,11.65000,11.65000,11.30000,11.45000,71000
10/04/2007,0000,11.35000,11.50000,11.30000,11.40000,66000
10/05/2007,0000,11.55000,11.55000,11.35000,11.45000,100000
10/08/2007,0000,11.45000,11.55000,11.35000,11.35000,39000
10/09/2007,0000,11.30000,11.30000,11.00000,11.20000,82000
10/11/2007,0000,11.00000,11.30000,11.00000,11.00000,66000
10/12/2007,0000,11.10000,11.10000,10.90000,10.95000,70000
10/15/2007,0000,10.90000,11.00000,10.80000,10.95000,41000
10/16/2007,0000,10.95000,11.10000,10.95000,11.10000,36000
10/17/2007,0000,11.00000,11.00000,10.90000,10.95000,12000
10/18/2007,0000,11.10000,11.10000,10.80000,10.95000,62000
10/19/2007,0000,10.95000,10.95000,10.80000,10.80000,28000
10/22/2007,0000,10.80000,10.90000,10.70000,10.70000,12000
10/23/2007,0000,10.95000,11.00000,10.80000,10.80000,34000
10/24/2007,0000,10.80000,10.95000,10.30000,10.75000,66000
10/25/2007,0000,10.65000,10.80000,10.35000,10.50000,78000
10/26/2007,0000,10.30000,10.50000,10.30000,10.30000,113000
10/29/2007,0000,11.00000,11.00000,10.50000,10.50000,66000
10/30/2007,0000,10.70000,10.70000,10.50000,10.50000,17000
10/31/2007,0000,10.50000,10.80000,10.00000,10.50000,355000
11/01/2007,0000,10.50000,10.50000,9.91000,10.30000,267000
11/02/2007,0000,10.00000,10.20000,10.00000,10.10000,36000
11/05/2007,0000,10.30000,10.35000,10.00000,10.00000,129000
11/06/2007,0000,10.10000,10.20000,10.00000,10.15000,99000
11/07/2007,0000,10.10000,10.10000,10.00000,10.00000,38000
11/08/2007,0000,10.00000,10.00000,9.45000,9.61000,44000
11/09/2007,0000,9.80000,9.81000,9.16000,9.55000,118000
11/12/2007,0000,9.43000,9.55000,9.17000,9.43000,73000
11/13/2007,0000,9.65000,9.65000,9.50000,9.64000,29000
11/14/2007,0000,10.00000,10.00000,9.98000,9.98000,21000
11/15/2007,0000,10.00000,10.10000,9.91000,10.10000,30000
11/16/2007,0000,9.98000,10.00000,9.98000,10.00000,23000
11/19/2007,0000,10.10000,10.35000,10.10000,10.10000,35000
11/20/2007,0000,9.60000,10.20000,9.60000,10.10000,12000
11/21/2007,0000,10.05000,10.05000,9.88000,10.00000,50000
11/22/2007,0000,9.65000,10.00000,9.65000,10.00000,18000
11/23/2007,0000,10.00000,10.40000,9.86000,10.25000,33000
11/26/2007,0000,10.30000,10.30000,9.95000,10.20000,11000
11/27/2007,0000,9.95000,10.10000,9.95000,10.00000,13000
11/28/2007,0000,10.65000,10.65000,10.00000,10.00000,19000
11/29/2007,0000,10.40000,10.40000,10.00000,10.40000,42000
11/30/2007,0000,10.30000,10.40000,9.99000,10.40000,49000
12/03/2007,0000,10.25000,10.30000,10.10000,10.30000,12000
12/04/2007,0000,10.30000,10.60000,10.15000,10.50000,21000
12/05/2007,0000,10.15000,10.50000,10.10000,10.50000,16000
12/06/2007,0000,10.10000,10.35000,10.10000,10.35000,17000
12/07/2007,0000,10.10000,10.35000,9.99000,9.99000,25000
12/10/2007,0000,9.99000,10.00000,9.90000,9.90000,7000
12/11/2007,0000,9.90000,10.00000,9.90000,9.99000,13000
12/12/2007,0000,9.97000,10.20000,9.97000,10.20000,13000
12/13/2007,0000,10.25000,10.25000,9.75000,9.75000,23000
12/14/2007,0000,9.90000,9.90000,9.35000,9.75000,41000
12/17/2007,0000,9.70000,9.75000,9.10000,9.28000,34000
12/18/2007,0000,9.20000,9.50000,8.80000,9.48000,50000
12/19/2007,0000,9.46000,9.46000,9.07000,9.40000,23000
12/20/2007,0000,9.55000,9.55000,9.36000,9.36000,6000
12/21/2007,0000,9.51000,9.51000,8.75000,8.75000,74000
12/24/2007,0000,8.72000,8.97000,8.72000,8.80000,89000
12/25/2007,0000,8.98000,9.41000,8.80000,9.02000,110000
12/26/2007,0000,9.14000,9.39000,9.14000,9.34000,20000
12/27/2007,0000,9.38000,9.79000,9.38000,9.68000,35000
12/28/2007,0000,9.68000,9.99000,9.46000,9.80000,15000
12/31/2007,0000,9.80000,10.00000,9.70000,10.00000,67000
01/02/2008,0000,10.20000,10.20000,9.72000,9.72000,12000
01/03/2008,0000,9.61000,9.80000,9.61000,9.80000,7000
01/04/2008,0000,9.80000,9.80000,9.62000,9.80000,28000
01/07/2008,0000,9.61000,9.61000,9.16000,9.43000,53000
01/08/2008,0000,9.35000,9.35000,9.30000,9.30000,13000
01/09/2008,0000,9.30000,9.55000,9.30000,9.52000,11000
01/10/2008,0000,9.52000,9.60000,9.22000,9.52000,11000
01/11/2008,0000,9.60000,9.60000,9.60000,9.60000,5000
01/14/2008,0000,9.80000,9.80000,9.77000,9.77000,5000
01/15/2008,0000,9.80000,9.80000,9.50000,9.78000,34000
01/16/2008,0000,9.74000,9.74000,9.30000,9.30000,41000
01/17/2008,0000,9.30000,9.30000,9.14000,9.30000,8000
01/18/2008,0000,9.11000,9.12000,9.00000,9.12000,36000
01/21/2008,0000,9.20000,9.20000,9.00000,9.15000,41000
01/22/2008,0000,8.60000,9.10000,8.51000,8.66000,65000
01/23/2008,0000,8.50000,9.00000,8.50000,8.87000,59000
01/24/2008,0000,8.87000,9.00000,8.80000,9.00000,45000
01/25/2008,0000,9.00000,9.00000,8.90000,8.90000,25000
01/28/2008,0000,8.90000,8.90000,8.80000,8.80000,11000
01/29/2008,0000,8.70000,8.93000,8.63000,8.63000,14000
01/30/2008,0000,8.64000,8.85000,8.64000,8.85000,12000
01/31/2008,0000,8.80000,8.80000,8.62000,8.62000,9000
02/01/2008,0000,8.60000,8.85000,8.60000,8.75000,17000
02/12/2008,0000,8.50000,8.71000,8.33000,8.71000,15000
02/13/2008,0000,8.89000,8.89000,8.50000,8.50000,17000
02/14/2008,0000,8.69000,8.75000,8.60000,8.60000,11000
02/15/2008,0000,8.70000,8.72000,8.60000,8.71000,9000
02/18/2008,0000,8.71000,8.97000,8.71000,8.97000,2000
02/19/2008,0000,9.10000,9.10000,9.10000,9.10000,5000
02/20/2008,0000,8.80000,9.07000,8.80000,9.07000,12000
02/21/2008,0000,9.00000,9.00000,9.00000,9.00000,9000
02/22/2008,0000,8.76000,9.00000,8.76000,9.00000,11000
02/25/2008,0000,9.00000,9.08000,8.81000,9.08000,20000
02/26/2008,0000,9.08000,9.15000,9.00000,9.00000,12000
02/27/2008,0000,9.15000,9.15000,9.15000,9.15000,6000
02/29/2008,0000,9.15000,9.19000,9.01000,9.19000,28000
03/03/2008,0000,9.18000,9.18000,9.10000,9.10000,16000
03/04/2008,0000,9.10000,9.50000,9.10000,9.40000,21000
03/05/2008,0000,9.71000,9.80000,9.55000,9.80000,21000
03/06/2008,0000,9.42000,9.78000,9.42000,9.78000,16000
03/07/2008,0000,9.50000,9.60000,9.50000,9.60000,9000
03/10/2008,0000,9.40000,9.58000,9.40000,9.58000,4000
03/11/2008,0000,9.58000,9.58000,9.31000,9.31000,5000
03/12/2008,0000,9.33000,9.50000,9.30000,9.33000,21000
03/13/2008,0000,9.02000,9.30000,9.02000,9.30000,2000
03/14/2008,0000,9.30000,9.39000,9.06000,9.39000,12000
03/18/2008,0000,9.27000,9.57000,9.03000,9.46000,18000
03/19/2008,0000,9.45000,9.67000,9.45000,9.67000,8000
03/20/2008,0000,9.45000,9.50000,9.45000,9.50000,7000
03/21/2008,0000,9.12000,9.49000,9.12000,9.49000,19000
03/25/2008,0000,9.50000,9.50000,9.10000,9.38000,31000
03/26/2008,0000,9.38000,9.50000,9.38000,9.38000,31000
03/27/2008,0000,9.43000,9.43000,9.43000,9.43000,1000
03/28/2008,0000,9.45000,9.49000,9.26000,9.45000,36000
03/31/2008,0000,9.50000,9.50000,9.40000,9.49000,31000
04/01/2008,0000,9.45000,9.59000,9.40000,9.40000,42000
04/02/2008,0000,9.58000,9.62000,9.41000,9.58000,29000
04/03/2008,0000,9.50000,9.50000,9.30000,9.40000,73000
04/07/2008,0000,9.40000,9.80000,9.40000,9.79000,43000
04/08/2008,0000,9.79000,9.79000,9.53000,9.77000,32000
04/09/2008,0000,9.55000,9.77000,9.51000,9.60000,39000
04/10/2008,0000,9.60000,9.89000,9.60000,9.89000,80000
04/11/2008,0000,9.89000,10.15000,9.89000,10.00000,140000
04/14/2008,0000,10.00000,10.30000,9.95000,10.05000,128000
04/15/2008,0000,10.05000,10.15000,10.00000,10.15000,92000
04/16/2008,0000,10.20000,10.55000,10.15000,10.45000,83000
04/17/2008,0000,10.60000,10.60000,10.35000,10.40000,72000
04/18/2008,0000,10.35000,11.00000,10.35000,10.85000,206000
04/21/2008,0000,10.85000,11.60000,10.85000,11.25000,341000
04/22/2008,0000,11.40000,11.40000,11.00000,11.20000,84000
04/23/2008,0000,10.95000,10.95000,10.90000,10.90000,28000
04/24/2008,0000,10.90000,11.10000,10.90000,10.90000,43000
04/25/2008,0000,11.00000,11.35000,11.00000,11.10000,134000
04/28/2008,0000,11.10000,11.10000,10.80000,10.80000,44000
04/29/2008,0000,10.85000,10.85000,10.50000,10.65000,35000
04/30/2008,0000,10.50000,10.50000,10.05000,10.20000,89000
05/02/2008,0000,10.45000,10.50000,10.25000,10.40000,40000
05/05/2008,0000,10.40000,10.40000,10.05000,10.10000,61000
05/06/2008,0000,10.20000,10.20000,10.00000,10.00000,6000
05/07/2008,0000,10.00000,10.15000,10.00000,10.15000,29000
05/08/2008,0000,10.15000,10.15000,10.10000,10.10000,24000
05/09/2008,0000,10.10000,10.30000,10.00000,10.00000,30000
05/12/2008,0000,10.00000,10.00000,9.85000,9.85000,4000
05/13/2008,0000,9.90000,10.10000,9.90000,10.00000,16000
05/14/2008,0000,10.10000,10.20000,9.93000,10.20000,50000
05/15/2008,0000,10.00000,10.40000,10.00000,10.10000,30000
05/16/2008,0000,10.30000,10.40000,10.30000,10.30000,65000
05/19/2008,0000,10.25000,10.85000,10.25000,10.85000,91000
05/20/2008,0000,10.80000,10.80000,10.35000,10.50000,64000
05/21/2008,0000,10.70000,11.20000,10.70000,11.20000,293000
05/22/2008,0000,11.45000,11.95000,11.20000,11.60000,703000
05/23/2008,0000,11.35000,11.50000,10.80000,11.00000,261000
05/26/2008,0000,10.90000,11.20000,10.60000,10.60000,46000
05/27/2008,0000,10.70000,10.70000,10.50000,10.65000,29000
05/28/2008,0000,10.60000,10.70000,10.20000,10.20000,30000
05/29/2008,0000,10.30000,10.30000,9.80000,9.90000,80000
05/30/2008,0000,10.10000,10.10000,9.65000,9.88000,85000
06/02/2008,0000,9.88000,9.90000,9.60000,9.70000,133000
06/03/2008,0000,9.87000,9.88000,9.80000,9.82000,95000
06/04/2008,0000,9.87000,10.35000,9.86000,9.96000,96000
06/05/2008,0000,9.90000,10.10000,9.90000,10.00000,72000
06/06/2008,0000,10.10000,10.10000,9.84000,10.00000,70000
06/10/2008,0000,9.73000,9.90000,9.73000,9.85000,85000
06/11/2008,0000,10.10000,10.10000,9.67000,9.85000,29000
06/12/2008,0000,9.62000,9.62000,9.17000,9.17000,100000
06/13/2008,0000,9.20000,9.37000,9.20000,9.37000,9000
06/16/2008,0000,9.37000,9.58000,9.37000,9.58000,32000
06/17/2008,0000,9.69000,9.69000,9.33000,9.56000,41000
06/18/2008,0000,9.56000,9.69000,9.50000,9.50000,13000
06/19/2008,0000,9.60000,9.75000,9.50000,9.50000,21000
06/20/2008,0000,9.75000,9.75000,9.11000,9.13000,22000
06/23/2008,0000,9.10000,9.10000,8.90000,8.90000,24000
06/24/2008,0000,8.88000,9.00000,8.87000,8.87000,24000
06/25/2008,0000,8.87000,9.01000,8.87000,8.88000,58000
06/26/2008,0000,8.52000,9.20000,8.52000,8.88000,18000
06/27/2008,0000,8.80000,9.12000,8.75000,8.88000,25000
06/30/2008,0000,9.08000,9.08000,8.68000,8.68000,12000
07/01/2008,0000,8.40000,8.66000,8.40000,8.40000,36000
07/02/2008,0000,8.40000,8.50000,8.32000,8.36000,22000
07/03/2008,0000,8.50000,8.80000,8.50000,8.51000,10000
07/04/2008,0000,9.10000,9.10000,8.55000,8.60000,111000
07/07/2008,0000,8.69000,8.69000,8.62000,8.62000,11000
07/08/2008,0000,8.62000,8.62000,8.26000,8.31000,27000
07/09/2008,0000,8.41000,8.41000,8.30000,8.30000,33000
07/10/2008,0000,8.30000,8.45000,8.14000,8.14000,32000
07/11/2008,0000,7.89000,8.14000,7.81000,7.81000,21000
07/14/2008,0000,7.85000,8.12000,7.85000,8.12000,12000
07/15/2008,0000,7.88000,8.20000,7.70000,8.20000,27000
07/16/2008,0000,7.90000,8.10000,7.90000,8.10000,12000
07/17/2008,0000,8.10000,8.10000,7.71000,8.10000,44000
07/18/2008,0000,8.10000,8.25000,7.55000,8.10000,36000
07/21/2008,0000,7.72000,8.00000,7.72000,8.00000,15000
07/22/2008,0000,7.80000,7.89000,7.44000,7.48000,54000
07/23/2008,0000,7.56000,7.78000,7.38000,7.75000,28000
07/24/2008,0000,7.80000,7.80000,7.58000,7.79000,70000
07/25/2008,0000,7.50000,8.15000,7.45000,8.05000,64000
07/29/2008,0000,7.80000,7.98000,7.55000,7.98000,31000
07/30/2008,0000,7.99000,7.99000,7.80000,7.80000,10000
07/31/2008,0000,7.81000,7.81000,7.60000,7.61000,44000
08/01/2008,0000,7.68000,7.68000,7.56000,7.56000,10000
08/04/2008,0000,7.60000,7.60000,7.50000,7.56000,41000
08/05/2008,0000,7.60000,7.78000,7.56000,7.56000,12000
08/06/2008,0000,7.54000,7.77000,7.54000,7.62000,23000
08/07/2008,0000,7.89000,7.89000,7.62000,7.87000,5000
08/08/2008,0000,7.87000,7.87000,7.66000,7.70000,33000
08/11/2008,0000,7.72000,7.85000,7.72000,7.81000,13000
08/12/2008,0000,7.70000,7.77000,7.55000,7.77000,20000
08/13/2008,0000,7.55000,7.81000,7.55000,7.81000,16000
08/14/2008,0000,8.29000,8.29000,7.90000,8.10000,31000
08/15/2008,0000,8.11000,8.15000,8.00000,8.15000,14000
08/18/2008,0000,8.00000,8.00000,7.72000,8.00000,13000
08/19/2008,0000,7.90000,8.08000,7.90000,8.08000,7000
08/20/2008,0000,8.00000,8.09000,7.82000,8.09000,14000
08/21/2008,0000,8.01000,8.07000,7.80000,8.07000,15000
08/22/2008,0000,7.81000,8.28000,7.80000,8.28000,20000
08/25/2008,0000,8.00000,8.00000,8.00000,8.00000,12000
08/26/2008,0000,7.81000,8.02000,7.81000,8.02000,7000
08/27/2008,0000,7.90000,8.02000,7.90000,8.00000,10000
08/28/2008,0000,7.95000,8.20000,7.95000,8.20000,7000
08/29/2008,0000,8.00000,8.20000,8.00000,8.20000,8000
09/01/2008,0000,7.67000,8.14000,7.65000,8.14000,21000
09/02/2008,0000,7.98000,7.98000,7.65000,7.84000,13000
09/03/2008,0000,7.80000,7.80000,7.40000,7.79000,22000
09/04/2008,0000,7.42000,7.42000,7.25000,7.25000,60000
09/05/2008,0000,6.75000,6.95000,6.75000,6.92000,180000
09/08/2008,0000,6.81000,7.29000,6.81000,7.27000,17000
09/09/2008,0000,6.78000,7.14000,6.78000,7.14000,12000
09/10/2008,0000,7.11000,7.12000,7.11000,7.12000,5000
09/11/2008,0000,7.13000,7.15000,7.10000,7.10000,49000
09/12/2008,0000,6.75000,7.00000,6.75000,7.00000,15000
09/15/2008,0000,6.75000,6.98000,6.55000,6.98000,27000
09/16/2008,0000,6.51000,6.80000,6.50000,6.80000,64000
09/17/2008,0000,7.18000,7.18000,6.40000,6.40000,16000
09/18/2008,0000,6.02000,6.02000,5.96000,5.96000,63000
09/19/2008,0000,5.55000,6.00000,5.55000,5.90000,137000
09/22/2008,0000,5.85000,5.85000,5.50000,5.65000,80000
09/23/2008,0000,5.61000,5.64000,5.50000,5.64000,15000
09/24/2008,0000,5.51000,6.03000,5.51000,6.00000,129000
09/25/2008,0000,5.98000,6.10000,5.98000,6.05000,10000
09/26/2008,0000,5.90000,6.05000,5.71000,6.03000,51000
09/30/2008,0000,5.61000,5.99000,5.61000,5.99000,73000
10/01/2008,0000,6.15000,6.15000,6.00000,6.10000,10000
10/02/2008,0000,6.15000,6.15000,5.90000,6.09000,15000
10/03/2008,0000,6.05000,6.05000,6.00000,6.05000,7000
10/06/2008,0000,6.05000,6.20000,5.98000,6.20000,111000
10/07/2008,0000,6.10000,6.10000,5.91000,6.08000,22000
10/08/2008,0000,5.90000,5.90000,5.66000,5.66000,101000
10/09/2008,0000,5.40000,5.40000,5.27000,5.27000,60000
10/13/2008,0000,5.09000,5.10000,5.09000,5.09000,61000
10/14/2008,0000,5.13000,5.44000,5.11000,5.40000,53000
10/15/2008,0000,5.25000,5.38000,5.22000,5.38000,27000
10/16/2008,0000,5.20000,5.20000,5.20000,5.20000,4000
10/17/2008,0000,5.02000,5.27000,5.02000,5.22000,80000
10/20/2008,0000,5.22000,5.22000,5.21000,5.21000,7000
10/21/2008,0000,5.27000,5.27000,5.10000,5.24000,11000
10/22/2008,0000,5.06000,5.38000,5.06000,5.38000,15000
10/23/2008,0000,5.21000,5.21000,5.21000,5.21000,9000
10/24/2008,0000,5.10000,5.20000,5.03000,5.19000,36000
10/27/2008,0000,5.05000,5.17000,4.83000,4.90000,16000
10/28/2008,0000,4.56000,4.96000,4.56000,4.89000,44000
10/29/2008,0000,5.00000,5.21000,4.59000,5.09000,35000
10/30/2008,0000,5.10000,5.30000,5.10000,5.30000,19000
10/31/2008,0000,5.30000,5.60000,5.15000,5.55000,61000
11/03/2008,0000,5.40000,5.80000,5.40000,5.65000,75000
11/04/2008,0000,5.45000,5.85000,5.36000,5.75000,17000
11/05/2008,0000,5.50000,5.50000,5.50000,5.50000,59000
11/06/2008,0000,5.15000,5.40000,5.15000,5.37000,12000
11/07/2008,0000,5.35000,5.38000,5.11000,5.38000,12000
11/10/2008,0000,5.49000,5.50000,5.49000,5.50000,2000
11/11/2008,0000,5.70000,5.85000,5.70000,5.70000,5000
11/12/2008,0000,5.80000,5.80000,5.31000,5.59000,106000
11/13/2008,0000,5.37000,5.44000,5.37000,5.44000,2000
11/14/2008,0000,5.75000,5.82000,5.51000,5.80000,273000
11/17/2008,0000,5.70000,5.80000,5.40000,5.60000,47000
11/18/2008,0000,5.21000,5.40000,5.21000,5.30000,42000
11/19/2008,0000,5.39000,5.40000,5.00000,5.40000,15000
11/20/2008,0000,5.20000,5.20000,5.03000,5.04000,29000
11/21/2008,0000,4.69000,5.10000,4.69000,5.00000,17000
11/24/2008,0000,4.70000,5.30000,4.70000,5.30000,9000
11/25/2008,0000,5.60000,5.60000,5.40000,5.49000,34000
11/26/2008,0000,5.30000,5.30000,5.20000,5.20000,11000
11/27/2008,0000,4.84000,5.40000,4.84000,5.00000,64000
11/28/2008,0000,5.01000,5.15000,5.00000,5.08000,28000
12/01/2008,0000,5.19000,5.30000,5.10000,5.30000,68000
12/02/2008,0000,5.10000,5.40000,5.10000,5.40000,14000
12/03/2008,0000,5.20000,5.29000,5.11000,5.29000,75000
12/04/2008,0000,5.28000,5.28000,5.10000,5.10000,54000
12/05/2008,0000,5.14000,5.14000,5.00000,5.11000,56000
12/08/2008,0000,5.30000,5.35000,5.15000,5.15000,26000
12/09/2008,0000,5.20000,5.33000,5.03000,5.20000,95000
12/10/2008,0000,5.28000,5.40000,5.20000,5.30000,49000
12/11/2008,0000,5.39000,5.39000,5.20000,5.34000,49000
12/12/2008,0000,5.30000,5.50000,5.22000,5.40000,49000
12/15/2008,0000,5.55000,5.74000,5.50000,5.60000,63000
12/16/2008,0000,5.60000,5.70000,5.60000,5.60000,46000
12/17/2008,0000,5.80000,5.91000,5.80000,5.91000,90000
12/18/2008,0000,5.71000,5.90000,5.71000,5.90000,33000
12/19/2008,0000,5.89000,5.97000,5.80000,5.97000,17000
12/22/2008,0000,5.90000,5.99000,5.80000,5.80000,21000
12/23/2008,0000,5.90000,5.90000,5.54000,5.80000,44000
12/24/2008,0000,5.80000,5.97000,5.75000,5.97000,38000
12/25/2008,0000,5.73000,5.97000,5.73000,5.97000,5000
12/26/2008,0000,5.65000,5.97000,5.65000,5.67000,13000
12/29/2008,0000,5.89000,5.98000,5.89000,5.90000,17000
12/30/2008,0000,5.98000,6.00000,5.80000,6.00000,72000
12/31/2008,0000,6.15000,6.20000,6.00000,6.20000,60000
01/05/2009,0000,6.20000,6.25000,6.00000,6.23000,31000
01/06/2009,0000,6.20000,6.35000,6.20000,6.35000,57000
01/07/2009,0000,6.35000,6.50000,6.30000,6.50000,58000
01/08/2009,0000,6.15000,6.40000,6.15000,6.40000,70000
01/09/2009,0000,6.40000,6.50000,6.40000,6.50000,28000
01/12/2009,0000,6.60000,6.70000,6.40000,6.50000,47000
01/13/2009,0000,6.50000,6.50000,6.40000,6.50000,70000
01/14/2009,0000,6.31000,6.50000,6.30000,6.40000,50000
01/15/2009,0000,6.30000,6.35000,6.20000,6.30000,70000
01/16/2009,0000,6.30000,6.60000,6.11000,6.30000,60000
01/19/2009,0000,6.40000,6.45000,6.40000,6.45000,53000
01/20/2009,0000,6.30000,6.30000,6.10000,6.30000,76000
01/21/2009,0000,6.30000,6.49000,6.30000,6.49000,112000
02/02/2009,0000,6.40000,6.40000,6.05000,6.05000,19000
02/03/2009,0000,6.06000,6.06000,6.05000,6.05000,19000
02/04/2009,0000,6.05000,6.05000,5.91000,6.04000,5000
02/05/2009,0000,6.03000,6.18000,5.69000,5.80000,14000
02/06/2009,0000,5.80000,6.15000,5.71000,6.15000,24000
02/09/2009,0000,5.81000,6.19000,5.81000,5.88000,10000
02/10/2009,0000,5.88000,6.25000,5.76000,5.87000,9000
02/11/2009,0000,5.83000,6.05000,5.62000,6.05000,16000
02/12/2009,0000,6.00000,6.00000,6.00000,6.00000,2000
02/13/2009,0000,6.00000,6.05000,5.83000,6.05000,25000
02/16/2009,0000,6.05000,6.10000,6.00000,6.10000,9000
02/17/2009,0000,6.00000,6.10000,5.91000,6.10000,27000
02/18/2009,0000,5.95000,6.10000,5.95000,6.05000,28000
02/19/2009,0000,6.01000,6.01000,6.01000,6.01000,7000
02/20/2009,0000,6.00000,6.00000,5.84000,6.00000,19000
02/23/2009,0000,6.09000,6.09000,5.80000,6.08000,11000
02/24/2009,0000,5.85000,5.90000,5.70000,5.90000,21000
02/25/2009,0000,5.99000,5.99000,5.99000,5.99000,5000
02/26/2009,0000,5.81000,5.99000,5.81000,5.99000,6000
02/27/2009,0000,5.90000,5.96000,5.84000,5.96000,11000
03/02/2009,0000,5.85000,5.85000,5.80000,5.80000,7000
03/03/2009,0000,5.84000,5.99000,5.81000,5.94000,5000
03/04/2009,0000,5.90000,5.99000,5.90000,5.99000,3000
03/05/2009,0000,6.00000,6.00000,5.85000,5.99000,11000
03/06/2009,0000,5.95000,5.98000,5.85000,5.98000,5000
03/09/2009,0000,5.98000,6.00000,5.98000,6.00000,21000
03/10/2009,0000,5.80000,5.90000,5.75000,5.88000,43000
03/11/2009,0000,5.90000,5.99000,5.90000,5.90000,90000
03/12/2009,0000,5.99000,5.99000,5.85000,5.85000,7000
03/13/2009,0000,5.90000,5.97000,5.87000,5.88000,59000
03/16/2009,0000,5.90000,5.97000,5.90000,5.90000,26000
03/17/2009,0000,5.95000,6.10000,5.95000,6.05000,45000
03/18/2009,0000,6.04000,6.09000,6.00000,6.08000,53000
03/19/2009,0000,6.08000,6.20000,6.08000,6.16000,21000
03/20/2009,0000,6.11000,6.23000,6.11000,6.16000,11000
03/23/2009,0000,6.16000,6.20000,6.10000,6.18000,41000
03/24/2009,0000,6.60000,6.60000,6.47000,6.47000,42000
03/25/2009,0000,6.02000,6.50000,6.02000,6.36000,87000
03/26/2009,0000,6.45000,6.49000,6.32000,6.32000,17000
03/27/2009,0000,6.32000,6.76000,6.32000,6.76000,121000
03/30/2009,0000,6.85000,7.23000,6.50000,6.70000,183000
03/31/2009,0000,6.75000,6.85000,6.75000,6.85000,68000
04/01/2009,0000,6.86000,7.00000,6.86000,6.95000,40000
04/02/2009,0000,7.05000,7.20000,6.96000,7.20000,93000
04/03/2009,0000,7.20000,7.45000,7.20000,7.45000,71000
04/06/2009,0000,7.70000,7.70000,7.18000,7.20000,69000
04/07/2009,0000,7.48000,7.49000,7.13000,7.20000,19000
04/08/2009,0000,7.20000,7.28000,7.10000,7.18000,99000
04/09/2009,0000,7.01000,7.39000,7.01000,7.20000,141000
04/10/2009,0000,7.32000,7.34000,7.20000,7.28000,65000
04/13/2009,0000,7.32000,7.69000,7.29000,7.48000,95000
04/14/2009,0000,7.40000,7.65000,7.40000,7.53000,53000
04/15/2009,0000,7.53000,7.61000,7.43000,7.43000,11000
04/16/2009,0000,7.45000,7.58000,7.45000,7.47000,21000
04/17/2009,0000,7.48000,7.57000,7.43000,7.55000,37000
04/20/2009,0000,7.43000,7.50000,7.35000,7.50000,31000
04/21/2009,0000,7.50000,7.60000,7.35000,7.60000,37000
04/22/2009,0000,7.74000,7.80000,7.40000,7.80000,26000
04/23/2009,0000,7.77000,7.95000,7.55000,7.86000,15000
04/24/2009,0000,7.80000,8.05000,7.63000,7.80000,16000
04/27/2009,0000,7.80000,7.80000,7.50000,7.60000,25000
04/28/2009,0000,7.58000,7.74000,7.40000,7.58000,30000
04/29/2009,0000,7.25000,7.66000,7.12000,7.24000,27000
04/30/2009,0000,7.24000,7.57000,7.24000,7.54000,43000
05/04/2009,0000,7.57000,7.95000,7.57000,7.84000,55000
05/05/2009,0000,7.84000,8.18000,7.84000,8.18000,86000
05/06/2009,0000,8.02000,8.30000,7.86000,8.30000,79000
05/07/2009,0000,8.01000,8.30000,8.01000,8.30000,71000
05/08/2009,0000,8.22000,8.48000,8.15000,8.20000,117000
05/11/2009,0000,8.28000,8.30000,8.01000,8.28000,22000
05/12/2009,0000,8.03000,8.22000,8.00000,8.22000,15000
05/13/2009,0000,8.00000,8.18000,8.00000,8.10000,35000
05/14/2009,0000,8.00000,8.09000,7.86000,7.86000,40000
05/15/2009,0000,8.15000,8.18000,8.00000,8.00000,21000
05/18/2009,0000,8.00000,8.00000,7.87000,7.87000,17000
05/19/2009,0000,8.00000,8.20000,8.00000,8.10000,88000
05/20/2009,0000,8.10000,8.10000,8.09000,8.10000,11000
05/21/2009,0000,8.00000,8.00000,7.96000,8.00000,55000
05/22/2009,0000,8.20000,8.20000,7.51000,7.51000,35000
05/25/2009,0000,7.95000,8.02000,7.77000,7.89000,37000
05/26/2009,0000,7.89000,8.00000,7.89000,7.90000,17000
05/27/2009,0000,7.90000,8.10000,7.90000,8.10000,57000
06/01/2009,0000,8.00000,8.00000,7.61000,7.90000,53000
06/02/2009,0000,7.90000,8.00000,7.85000,7.85000,42000
06/03/2009,0000,7.80000,7.90000,7.80000,7.90000,54000
06/04/2009,0000,7.99000,8.00000,7.82000,8.00000,18000
06/05/2009,0000,8.00000,8.06000,7.90000,8.06000,51000
06/08/2009,0000,8.00000,8.00000,8.00000,8.00000,3000
06/09/2009,0000,7.90000,7.90000,7.90000,7.90000,4000
06/10/2009,0000,8.00000,8.00000,7.90000,7.90000,53000
06/11/2009,0000,7.90000,7.90000,7.90000,7.90000,10000
06/12/2009,0000,8.05000,8.05000,8.05000,8.05000,10000
06/15/2009,0000,7.90000,7.95000,7.68000,7.68000,31000
06/16/2009,0000,7.68000,7.72000,7.52000,7.52000,37000
06/17/2009,0000,7.72000,7.72000,7.72000,7.72000,3000
06/18/2009,0000,7.51000,7.82000,7.51000,7.70000,16000
06/19/2009,0000,7.60000,7.60000,7.57000,7.57000,2000
06/22/2009,0000,7.56000,7.99000,7.56000,7.99000,7000
06/23/2009,0000,7.93000,7.93000,7.90000,7.90000,15000
06/24/2009,0000,7.80000,8.10000,7.80000,7.83000,60000
06/25/2009,0000,8.00000,8.00000,7.83000,7.83000,16000
06/26/2009,0000,7.70000,8.37000,7.70000,8.10000,233000
06/29/2009,0000,8.13000,8.66000,8.13000,8.50000,153000
06/30/2009,0000,9.09000,9.09000,8.75000,9.09000,410000
07/01/2009,0000,9.57000,9.60000,8.51000,8.80000,457000
07/02/2009,0000,8.80000,9.00000,8.62000,9.00000,35000
07/03/2009,0000,8.96000,8.96000,8.95000,8.95000,4000
07/06/2009,0000,9.10000,9.10000,9.00000,9.02000,17000
07/07/2009,0000,9.00000,9.10000,9.00000,9.00000,36000
07/08/2009,0000,9.00000,9.00000,8.90000,8.90000,5000
07/09/2009,0000,8.75000,8.75000,8.62000,8.70000,8000
07/10/2009,0000,8.75000,9.00000,8.60000,8.60000,47000
07/13/2009,0000,8.00000,8.40000,8.00000,8.40000,21000
07/14/2009,0000,8.30000,8.50000,8.30000,8.30000,8000
07/15/2009,0000,8.30000,8.50000,8.08000,8.12000,68000
07/16/2009,0000,8.15000,8.16000,8.06000,8.09000,52000
07/17/2009,0000,8.10000,8.65000,8.10000,8.50000,98000
07/20/2009,0000,8.60000,9.00000,8.60000,8.78000,55000
07/21/2009,0000,8.78000,8.78000,8.22000,8.50000,77000
07/22/2009,0000,8.25000,8.40000,8.23000,8.40000,9000
07/23/2009,0000,8.39000,8.60000,8.23000,8.60000,46000
07/24/2009,0000,8.70000,9.20000,8.70000,9.00000,173000
07/27/2009,0000,9.00000,9.40000,8.95000,9.21000,56000
07/28/2009,0000,9.30000,9.67000,9.20000,9.31000,93000
07/29/2009,0000,9.21000,9.40000,9.20000,9.40000,86000
07/30/2009,0000,9.50000,10.05000,9.40000,10.05000,271000
07/31/2009,0000,10.70000,10.75000,10.30000,10.70000,830000
08/03/2009,0000,10.90000,11.00000,10.40000,10.40000,344000
08/04/2009,0000,10.70000,11.10000,10.70000,11.10000,617000
08/05/2009,0000,11.85000,11.85000,11.70000,11.85000,1587000
08/06/2009,0000,12.00000,12.60000,11.50000,12.45000,1046000
08/10/2009,0000,12.30000,12.30000,11.80000,12.30000,517000
08/11/2009,0000,11.80000,12.20000,11.80000,12.15000,327000
08/12/2009,0000,12.20000,12.60000,12.20000,12.60000,881000
08/13/2009,0000,12.60000,12.60000,12.30000,12.45000,413000
08/14/2009,0000,12.35000,12.50000,12.30000,12.30000,234000
08/17/2009,0000,12.40000,12.50000,12.30000,12.40000,663000
08/18/2009,0000,12.50000,12.50000,11.55000,11.70000,760000
08/19/2009,0000,11.90000,11.90000,10.90000,10.90000,657000
08/20/2009,0000,10.20000,10.90000,10.20000,10.40000,136000
08/21/2009,0000,10.55000,10.60000,10.25000,10.55000,56000
08/24/2009,0000,10.80000,10.80000,10.80000,10.80000,8000
08/25/2009,0000,10.60000,10.80000,10.20000,10.75000,72000
08/26/2009,0000,10.70000,10.70000,10.05000,10.20000,28000
08/27/2009,0000,10.20000,10.45000,10.00000,10.25000,103000
08/28/2009,0000,10.30000,10.80000,10.30000,10.70000,60000
08/31/2009,0000,10.70000,10.70000,10.50000,10.70000,20000
09/01/2009,0000,10.40000,11.40000,10.40000,11.40000,155000
09/02/2009,0000,11.40000,11.40000,11.05000,11.05000,95000
09/03/2009,0000,11.05000,11.10000,10.60000,10.60000,96000
09/04/2009,0000,10.80000,10.90000,10.60000,10.90000,73000
09/07/2009,0000,10.90000,10.90000,10.50000,10.55000,60000
09/08/2009,0000,10.55000,10.80000,10.40000,10.40000,70000
09/09/2009,0000,10.65000,10.65000,10.30000,10.40000,62000
09/10/2009,0000,10.50000,10.70000,10.30000,10.40000,29000
09/11/2009,0000,10.35000,11.00000,10.30000,10.95000,149000
09/14/2009,0000,10.90000,10.90000,10.60000,10.60000,8000
09/15/2009,0000,10.60000,10.60000,10.40000,10.55000,91000
09/16/2009,0000,10.45000,10.65000,10.40000,10.65000,73000
09/17/2009,0000,10.70000,11.35000,10.70000,11.35000,352000
09/18/2009,0000,11.95000,11.95000,11.40000,11.70000,271000
09/21/2009,0000,12.00000,12.00000,11.40000,11.40000,75000
09/22/2009,0000,11.40000,11.65000,11.40000,11.60000,105000
09/23/2009,0000,11.55000,11.55000,11.00000,11.00000,48000
09/24/2009,0000,11.75000,11.75000,11.10000,11.10000,27000
09/25/2009,0000,11.00000,11.40000,10.80000,11.30000,40000
09/28/2009,0000,10.85000,11.25000,10.80000,11.25000,13000
09/29/2009,0000,11.25000,11.25000,11.20000,11.25000,19000
09/30/2009,0000,11.00000,11.00000,10.80000,10.95000,34000
10/01/2009,0000,11.00000,11.30000,11.00000,11.00000,61000
10/02/2009,0000,11.00000,11.10000,10.95000,10.95000,41000
10/05/2009,0000,11.00000,11.65000,11.00000,11.60000,177000
10/06/2009,0000,11.70000,11.80000,11.00000,11.60000,119000
10/07/2009,0000,11.35000,11.45000,11.30000,11.40000,49000
10/08/2009,0000,11.30000,11.40000,11.25000,11.40000,39000
10/09/2009,0000,11.40000,11.40000,11.10000,11.35000,130000
10/12/2009,0000,11.30000,11.35000,11.25000,11.35000,48000
10/13/2009,0000,11.20000,11.25000,11.20000,11.20000,26000
10/14/2009,0000,11.25000,11.35000,11.00000,11.30000,123000
10/15/2009,0000,11.40000,11.60000,11.30000,11.30000,142000
10/16/2009,0000,11.30000,11.30000,11.15000,11.15000,81000
10/19/2009,0000,11.00000,11.45000,11.00000,11.45000,52000
10/20/2009,0000,11.30000,11.50000,11.10000,11.25000,32000
10/21/2009,0000,11.25000,11.30000,11.10000,11.25000,63000
10/22/2009,0000,11.30000,11.35000,11.20000,11.35000,27000
10/23/2009,0000,11.15000,11.60000,11.05000,11.40000,86000
10/26/2009,0000,11.40000,12.00000,11.40000,11.90000,223000
10/27/2009,0000,11.90000,12.65000,11.90000,12.20000,701000
10/28/2009,0000,12.10000,12.20000,11.85000,11.95000,103000
10/29/2009,0000,11.20000,11.85000,11.20000,11.35000,136000
10/30/2009,0000,11.70000,12.10000,11.70000,11.80000,195000
11/02/2009,0000,11.75000,11.75000,11.30000,11.50000,45000
11/03/2009,0000,11.50000,12.10000,11.50000,11.65000,68000
11/04/2009,0000,11.55000,11.65000,11.40000,11.50000,75000
11/05/2009,0000,11.70000,11.70000,11.30000,11.45000,37000
11/06/2009,0000,11.50000,12.20000,11.50000,11.65000,128000
11/09/2009,0000,11.90000,11.95000,11.55000,11.55000,53000
11/10/2009,0000,11.60000,11.95000,11.60000,11.80000,132000
11/11/2009,0000,11.60000,11.80000,11.60000,11.80000,16000
11/12/2009,0000,11.80000,11.80000,11.45000,11.55000,23000
11/13/2009,0000,11.80000,11.80000,11.30000,11.30000,93000
11/16/2009,0000,11.40000,11.40000,11.00000,11.15000,193000
11/17/2009,0000,11.15000,11.30000,11.15000,11.30000,12000
11/18/2009,0000,11.30000,12.05000,11.30000,11.75000,129000
11/19/2009,0000,11.65000,11.75000,11.50000,11.60000,48000
11/20/2009,0000,11.60000,11.60000,11.40000,11.50000,38000
11/23/2009,0000,11.60000,11.75000,11.50000,11.50000,57000
11/24/2009,0000,11.55000,11.55000,11.50000,11.50000,48000
11/25/2009,0000,11.70000,12.00000,11.70000,11.90000,244000
11/26/2009,0000,11.90000,12.00000,11.70000,12.00000,162000
11/27/2009,0000,12.00000,12.00000,11.70000,11.70000,47000
11/30/2009,0000,11.70000,12.15000,11.70000,11.90000,115000
12/01/2009,0000,12.00000,12.15000,11.90000,11.90000,212000
12/02/2009,0000,12.10000,12.10000,11.80000,11.80000,67000
12/03/2009,0000,11.80000,12.50000,11.80000,12.25000,205000
12/04/2009,0000,12.20000,13.10000,12.10000,13.10000,1428000
12/07/2009,0000,13.90000,13.90000,13.10000,13.50000,1771000
12/08/2009,0000,13.60000,13.60000,13.10000,13.45000,522000
12/09/2009,0000,13.45000,13.55000,13.30000,13.40000,389000
12/11/2009,0000,12.95000,13.35000,12.85000,13.05000,173000
12/14/2009,0000,13.00000,13.00000,12.15000,13.00000,120000
12/15/2009,0000,12.40000,13.90000,12.40000,13.60000,658000
12/16/2009,0000,13.60000,14.35000,13.25000,14.20000,854000
12/17/2009,0000,14.30000,15.15000,14.30000,15.10000,2493000
12/18/2009,0000,14.95000,15.35000,14.65000,15.00000,751000
12/21/2009,0000,15.00000,15.15000,14.65000,14.85000,323000
12/22/2009,0000,14.90000,15.10000,14.85000,14.85000,471000
12/23/2009,0000,15.00000,15.35000,14.45000,15.35000,901000
12/25/2009,0000,16.40000,17.50000,16.10000,16.90000,5633000
12/25/2009,0000,16.40000,17.50000,16.10000,16.90000,5633000
12/28/2009,0000,17.40000,17.40000,16.20000,16.65000,2689000
12/29/2009,1230,16.65000,17.80000,16.60000,17.80000,4551741
