DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.30000,10.60000,10.30000,10.45000,311000
04/03/2007,0000,10.60000,10.60000,10.40000,10.50000,429000
04/04/2007,0000,10.60000,10.60000,10.40000,10.40000,356000
04/09/2007,0000,10.50000,11.10000,10.50000,10.95000,3132000
04/10/2007,0000,10.95000,10.95000,10.35000,10.50000,947000
04/11/2007,0000,10.50000,10.65000,10.35000,10.45000,459000
04/12/2007,0000,10.45000,10.55000,10.45000,10.50000,238000
04/13/2007,0000,10.50000,10.55000,10.35000,10.45000,328000
04/16/2007,0000,10.90000,11.10000,10.60000,10.80000,664000
04/17/2007,0000,10.85000,10.85000,10.45000,10.45000,406000
04/18/2007,0000,10.30000,10.55000,10.30000,10.55000,215000
04/19/2007,0000,10.50000,10.55000,10.35000,10.35000,233000
04/20/2007,0000,10.60000,10.60000,10.35000,10.40000,283000
04/23/2007,0000,10.60000,10.60000,10.40000,10.40000,306000
04/24/2007,0000,10.40000,10.80000,10.40000,10.50000,1033000
04/26/2007,0000,10.60000,10.80000,10.55000,10.55000,661000
04/27/2007,0000,10.60000,10.90000,10.60000,10.70000,1516000
04/30/2007,0000,10.60000,10.60000,10.40000,10.45000,443000
05/02/2007,0000,10.15000,10.20000,9.75000,9.85000,895000
05/03/2007,0000,10.10000,10.10000,9.17000,9.18000,894000
05/04/2007,0000,9.18000,9.40000,9.18000,9.35000,936000
05/07/2007,0000,9.35000,9.53000,9.35000,9.53000,464000
05/08/2007,0000,9.60000,9.75000,9.60000,9.60000,415000
05/09/2007,0000,9.70000,9.80000,9.50000,9.50000,353000
05/10/2007,0000,9.75000,9.75000,9.50000,9.50000,173000
05/11/2007,0000,9.50000,9.72000,9.50000,9.60000,129000
05/14/2007,0000,9.70000,9.95000,9.65000,9.90000,630000
05/15/2007,0000,9.90000,9.95000,9.70000,9.70000,259000
05/16/2007,0000,9.70000,9.80000,9.64000,9.64000,119000
05/17/2007,0000,9.65000,9.69000,9.44000,9.59000,280000
05/18/2007,0000,9.50000,9.54000,9.47000,9.54000,110000
05/21/2007,0000,9.70000,9.70000,9.35000,9.44000,280000
05/22/2007,0000,9.47000,9.50000,9.35000,9.39000,404000
05/23/2007,0000,9.39000,9.70000,9.37000,9.57000,1744000
05/24/2007,0000,9.60000,9.78000,9.56000,9.60000,475000
05/25/2007,0000,9.41000,9.90000,9.41000,9.69000,2099000
05/28/2007,0000,9.75000,9.85000,9.69000,9.70000,304000
05/29/2007,0000,9.70000,10.35000,9.65000,9.85000,3406000
05/30/2007,0000,9.85000,10.15000,9.81000,9.95000,573000
05/31/2007,0000,10.10000,10.25000,9.99000,10.00000,535000
06/04/2007,0000,9.95000,10.00000,9.70000,9.80000,310000
06/05/2007,0000,9.81000,9.93000,9.50000,9.53000,786000
06/06/2007,0000,9.54000,9.66000,9.44000,9.48000,484000
06/07/2007,0000,9.57000,9.66000,9.52000,9.60000,270000
06/08/2007,0000,9.46000,9.67000,9.46000,9.60000,158000
06/11/2007,0000,9.62000,9.70000,9.50000,9.58000,547000
06/12/2007,0000,9.58000,9.99000,9.58000,9.86000,1679000
06/13/2007,0000,9.86000,10.15000,9.86000,9.90000,599000
06/14/2007,0000,9.92000,10.05000,9.75000,9.76000,608000
06/15/2007,0000,9.76000,9.90000,9.62000,9.70000,640000
06/20/2007,0000,9.71000,10.35000,9.71000,10.35000,1918000
06/21/2007,0000,11.05000,11.05000,11.05000,11.05000,2432000
06/22/2007,0000,11.80000,11.80000,11.80000,11.80000,2628000
06/25/2007,0000,11.70000,11.70000,11.30000,11.40000,2342000
06/26/2007,0000,11.40000,11.90000,11.10000,11.10000,2177000
06/27/2007,0000,11.25000,11.45000,11.10000,11.30000,1721000
06/28/2007,0000,11.30000,11.70000,11.30000,11.30000,1238000
06/29/2007,0000,11.50000,11.50000,11.05000,11.10000,1373000
07/02/2007,0000,11.30000,11.35000,10.90000,11.20000,1433000
07/03/2007,0000,11.25000,11.30000,11.00000,11.05000,1141000
07/04/2007,0000,11.30000,11.30000,11.05000,11.05000,839000
07/05/2007,0000,11.05000,11.35000,11.05000,11.25000,1021000
07/06/2007,0000,11.45000,11.70000,11.05000,11.05000,1746000
07/09/2007,0000,11.40000,11.40000,11.10000,11.35000,1757000
07/10/2007,0000,11.50000,11.65000,11.30000,11.40000,1260000
07/11/2007,0000,11.35000,11.85000,11.35000,11.60000,2705000
07/12/2007,0000,11.70000,12.40000,11.65000,12.40000,3257000
07/13/2007,0000,13.20000,13.25000,12.70000,13.25000,5672000
07/17/2007,0000,13.30000,14.05000,13.00000,14.05000,4852000
07/18/2007,0000,14.30000,14.60000,13.85000,14.00000,3081000
07/19/2007,0000,14.00000,14.25000,13.50000,13.55000,2132000
07/20/2007,0000,13.80000,14.00000,13.45000,13.50000,1548000
07/23/2007,0000,13.50000,13.90000,13.20000,13.50000,1942000
07/24/2007,0000,13.50000,13.80000,13.35000,13.40000,2183000
07/25/2007,0000,13.40000,13.95000,13.30000,13.85000,2307000
07/26/2007,0000,14.00000,14.00000,12.90000,12.95000,2748000
07/27/2007,0000,12.10000,12.85000,12.10000,12.20000,1632000
07/31/2007,0000,13.20000,13.40000,12.95000,13.10000,1421000
08/01/2007,0000,12.90000,13.20000,12.25000,12.35000,799000
08/02/2007,0000,12.45000,12.80000,11.50000,11.65000,1193000
08/03/2007,0000,12.10000,12.45000,12.10000,12.45000,475000
08/06/2007,0000,12.25000,13.30000,12.05000,13.10000,1828000
08/07/2007,0000,13.90000,13.90000,12.80000,12.85000,1084000
08/08/2007,0000,13.00000,13.60000,12.80000,13.00000,567000
08/09/2007,0000,13.10000,13.25000,12.90000,13.00000,558000
08/10/2007,0000,12.60000,12.80000,12.50000,12.55000,571000
08/14/2007,0000,12.85000,12.85000,12.05000,12.05000,613000
08/15/2007,0000,11.95000,12.30000,11.50000,11.60000,683000
08/16/2007,0000,11.10000,11.30000,10.80000,10.80000,917000
08/17/2007,0000,10.40000,10.80000,10.05000,10.40000,567000
08/20/2007,0000,11.00000,11.00000,10.70000,10.95000,308000
08/21/2007,0000,10.95000,10.95000,10.40000,10.40000,223000
08/22/2007,0000,10.40000,10.60000,10.30000,10.60000,164000
08/23/2007,0000,10.80000,11.00000,10.70000,10.95000,191000
08/24/2007,0000,10.50000,11.10000,10.50000,10.70000,457000
08/27/2007,0000,10.90000,11.00000,10.70000,10.70000,261000
08/28/2007,0000,10.70000,10.70000,10.50000,10.70000,138000
08/29/2007,0000,10.60000,10.60000,10.35000,10.50000,188000
08/30/2007,0000,10.60000,10.90000,10.60000,10.70000,194000
08/31/2007,0000,10.80000,10.85000,10.50000,10.70000,367000
09/03/2007,0000,10.70000,10.70000,10.45000,10.60000,293000
09/04/2007,0000,10.60000,10.80000,10.50000,10.60000,180000
09/05/2007,0000,10.60000,11.30000,10.50000,10.90000,1266000
09/06/2007,0000,10.80000,11.00000,10.65000,10.85000,219000
09/07/2007,0000,11.10000,11.10000,10.85000,10.85000,306000
09/10/2007,0000,10.75000,11.05000,10.60000,10.90000,138000
09/11/2007,0000,11.00000,11.00000,10.80000,11.00000,159000
09/12/2007,0000,11.00000,11.30000,11.00000,11.10000,469000
09/13/2007,0000,11.30000,11.30000,11.05000,11.15000,239000
09/14/2007,0000,11.20000,11.30000,11.10000,11.15000,255000
09/17/2007,0000,11.20000,11.20000,10.80000,10.80000,224000
09/19/2007,0000,11.00000,11.10000,10.50000,10.55000,281000
09/20/2007,0000,10.50000,10.65000,10.30000,10.30000,306000
09/21/2007,0000,10.20000,10.35000,10.10000,10.20000,281000
09/26/2007,0000,10.20000,10.40000,10.00000,10.30000,426000
09/27/2007,0000,10.20000,10.60000,10.20000,10.55000,287000
09/28/2007,0000,10.60000,10.60000,10.40000,10.55000,172000
10/01/2007,0000,10.90000,11.00000,10.55000,10.60000,300000
10/02/2007,0000,10.65000,10.75000,10.50000,10.60000,145000
10/03/2007,0000,10.60000,10.60000,10.45000,10.50000,273000
10/04/2007,0000,10.50000,10.55000,10.30000,10.50000,228000
10/05/2007,0000,10.50000,11.20000,10.50000,10.70000,1582000
10/08/2007,0000,10.70000,10.85000,10.50000,10.70000,361000
10/09/2007,0000,10.60000,10.60000,10.30000,10.30000,260000
10/11/2007,0000,10.30000,10.50000,10.25000,10.30000,229000
10/12/2007,0000,10.30000,10.30000,10.05000,10.15000,447000
10/15/2007,0000,10.05000,10.10000,10.00000,10.00000,402000
10/16/2007,0000,10.00000,10.00000,9.75000,9.81000,367000
10/17/2007,0000,9.75000,9.98000,9.75000,9.88000,212000
10/18/2007,0000,9.85000,9.95000,9.70000,9.95000,143000
10/19/2007,0000,10.00000,10.05000,9.89000,9.89000,94000
10/22/2007,0000,9.40000,9.79000,9.40000,9.51000,122000
10/23/2007,0000,9.51000,9.70000,9.51000,9.51000,168000
10/24/2007,0000,9.51000,9.70000,9.46000,9.51000,452000
10/25/2007,0000,9.52000,9.60000,9.51000,9.54000,148000
10/26/2007,0000,9.54000,9.65000,9.40000,9.60000,1407000
10/29/2007,0000,9.90000,10.00000,9.65000,9.65000,307000
10/30/2007,0000,9.65000,9.70000,9.50000,9.50000,269000
10/31/2007,0000,9.40000,9.55000,9.40000,9.42000,361000
11/01/2007,0000,9.49000,9.50000,9.40000,9.44000,179000
11/02/2007,0000,9.40000,9.50000,9.20000,9.30000,183000
11/05/2007,0000,9.40000,9.40000,9.15000,9.17000,366000
11/06/2007,0000,9.20000,9.35000,9.20000,9.30000,122000
11/07/2007,0000,9.32000,9.50000,9.25000,9.30000,234000
11/08/2007,0000,9.20000,9.28000,8.86000,8.86000,376000
11/09/2007,0000,8.90000,8.95000,8.33000,8.42000,425000
11/12/2007,0000,8.35000,8.40000,7.95000,8.13000,392000
11/13/2007,0000,8.15000,8.49000,8.12000,8.26000,304000
11/14/2007,0000,8.46000,8.60000,8.40000,8.46000,98000
11/15/2007,0000,8.47000,8.55000,8.32000,8.40000,131000
11/16/2007,0000,8.22000,8.49000,8.22000,8.40000,152000
11/19/2007,0000,8.50000,8.80000,8.50000,8.51000,115000
11/20/2007,0000,8.52000,8.70000,8.36000,8.42000,109000
11/21/2007,0000,8.43000,8.64000,8.43000,8.50000,148000
11/22/2007,0000,8.55000,8.60000,8.45000,8.50000,65000
11/23/2007,0000,8.60000,8.70000,8.43000,8.52000,31000
11/26/2007,0000,8.60000,8.80000,8.50000,8.78000,109000
11/27/2007,0000,8.78000,8.78000,8.50000,8.70000,89000
11/28/2007,0000,8.60000,8.75000,8.50000,8.75000,28000
11/29/2007,0000,8.80000,8.85000,8.50000,8.75000,41000
11/30/2007,0000,8.75000,9.36000,8.75000,9.11000,246000
12/03/2007,0000,9.36000,9.40000,9.00000,9.26000,75000
12/04/2007,0000,9.26000,9.35000,8.90000,9.18000,85000
12/05/2007,0000,9.00000,9.18000,9.00000,9.18000,99000
12/06/2007,0000,9.20000,9.30000,9.08000,9.18000,109000
12/07/2007,0000,9.35000,9.58000,9.30000,9.40000,166000
12/10/2007,0000,9.57000,9.80000,9.50000,9.57000,384000
12/11/2007,0000,9.67000,9.67000,9.45000,9.60000,153000
12/12/2007,0000,9.60000,9.75000,9.53000,9.60000,202000
12/13/2007,0000,9.50000,9.70000,9.03000,9.05000,175000
12/14/2007,0000,9.05000,9.30000,8.90000,9.00000,254000
12/17/2007,0000,8.55000,9.00000,8.38000,8.90000,249000
12/18/2007,0000,8.60000,8.65000,8.28000,8.45000,239000
12/19/2007,0000,8.62000,8.62000,8.50000,8.55000,112000
12/20/2007,0000,8.55000,8.60000,8.50000,8.51000,90000
12/21/2007,0000,8.35000,8.54000,8.30000,8.54000,36000
12/24/2007,0000,8.36000,8.90000,8.36000,8.88000,35000
12/25/2007,0000,8.66000,8.98000,8.60000,8.80000,78000
12/26/2007,0000,8.63000,8.97000,8.51000,8.79000,80000
12/27/2007,0000,8.90000,8.95000,8.65000,8.70000,44000
12/28/2007,0000,8.90000,8.90000,8.68000,8.87000,58000
12/31/2007,0000,8.87000,8.94000,8.71000,8.94000,65000
01/02/2008,0000,8.94000,9.00000,8.78000,9.00000,124000
01/03/2008,0000,8.81000,8.86000,8.75000,8.86000,43000
01/04/2008,0000,8.86000,8.86000,8.71000,8.83000,54000
01/07/2008,0000,8.72000,8.72000,8.52000,8.60000,72000
01/08/2008,0000,8.00000,8.60000,8.00000,8.53000,226000
01/09/2008,0000,8.50000,8.50000,8.22000,8.50000,116000
01/10/2008,0000,8.50000,8.56000,8.43000,8.53000,36000
01/11/2008,0000,8.50000,8.64000,8.40000,8.53000,101000
01/14/2008,0000,8.69000,8.69000,8.50000,8.50000,122000
01/15/2008,0000,8.53000,8.75000,8.53000,8.55000,153000
01/16/2008,0000,8.55000,8.62000,8.40000,8.40000,162000
01/17/2008,0000,8.62000,8.98000,8.20000,8.20000,271000
01/18/2008,0000,8.20000,8.30000,8.12000,8.28000,216000
01/21/2008,0000,8.22000,8.39000,7.90000,8.18000,171000
01/22/2008,0000,7.91000,7.91000,7.61000,7.71000,218000
01/23/2008,0000,7.83000,7.83000,7.19000,7.53000,198000
01/24/2008,0000,7.02000,7.65000,7.01000,7.01000,929000
01/25/2008,0000,7.02000,7.22000,7.00000,7.22000,320000
01/28/2008,0000,7.18000,7.18000,7.00000,7.08000,141000
01/29/2008,0000,7.00000,7.15000,7.00000,7.02000,67000
01/30/2008,0000,7.11000,7.24000,7.02000,7.02000,119000
01/31/2008,0000,7.05000,7.24000,7.05000,7.15000,95000
02/01/2008,0000,7.29000,7.35000,7.18000,7.27000,61000
02/12/2008,0000,7.28000,7.28000,7.10000,7.24000,52000
02/13/2008,0000,7.38000,7.42000,7.10000,7.10000,178000
02/14/2008,0000,7.15000,7.28000,7.08000,7.11000,347000
02/15/2008,0000,7.11000,7.22000,7.11000,7.21000,154000
02/18/2008,0000,7.28000,7.65000,7.28000,7.65000,217000
02/19/2008,0000,7.65000,8.05000,7.65000,7.90000,340000
02/20/2008,0000,7.95000,7.95000,7.62000,7.89000,88000
02/21/2008,0000,7.89000,7.95000,7.66000,7.92000,145000
02/22/2008,0000,7.88000,8.00000,7.72000,7.83000,65000
02/25/2008,0000,7.84000,8.00000,7.80000,7.99000,153000
02/26/2008,0000,7.99000,8.00000,7.73000,7.81000,219000
02/27/2008,0000,7.83000,7.95000,7.80000,7.80000,116000
02/29/2008,0000,7.74000,8.10000,7.71000,7.96000,333000
03/03/2008,0000,7.90000,7.93000,7.80000,7.85000,116000
03/04/2008,0000,7.92000,8.10000,7.86000,8.10000,209000
03/05/2008,0000,8.10000,8.10000,8.01000,8.08000,99000
03/06/2008,0000,8.28000,8.57000,8.03000,8.35000,241000
03/07/2008,0000,8.35000,8.93000,8.35000,8.93000,741000
03/10/2008,0000,9.00000,9.55000,9.00000,9.30000,1087000
03/11/2008,0000,8.65000,9.30000,8.65000,8.95000,267000
03/12/2008,0000,9.10000,9.18000,8.81000,8.81000,219000
03/13/2008,0000,8.81000,8.98000,8.71000,8.72000,174000
03/14/2008,0000,8.80000,8.85000,8.40000,8.56000,205000
03/18/2008,0000,8.60000,8.69000,8.57000,8.67000,74000
03/19/2008,0000,8.80000,8.80000,8.43000,8.74000,110000
03/20/2008,0000,8.61000,8.61000,8.51000,8.60000,27000
03/21/2008,0000,8.70000,8.83000,8.70000,8.75000,118000
03/25/2008,0000,8.73000,8.78000,8.73000,8.77000,58000
03/26/2008,0000,8.80000,8.80000,8.53000,8.70000,179000
03/27/2008,0000,8.70000,8.70000,8.52000,8.68000,173000
03/28/2008,0000,8.68000,8.68000,8.55000,8.63000,103000
03/31/2008,0000,8.60000,8.70000,8.60000,8.64000,56000
04/01/2008,0000,8.75000,8.75000,8.63000,8.64000,25000
04/02/2008,0000,8.70000,8.99000,8.70000,8.80000,92000
04/03/2008,0000,8.81000,9.14000,8.80000,8.87000,203000
04/07/2008,0000,9.14000,9.14000,8.93000,9.10000,200000
04/08/2008,0000,9.30000,9.73000,9.30000,9.57000,989000
04/09/2008,0000,9.46000,9.60000,9.31000,9.53000,399000
04/10/2008,0000,9.43000,10.00000,9.43000,9.71000,476000
04/11/2008,0000,9.84000,10.10000,9.80000,9.80000,511000
04/14/2008,0000,9.80000,9.80000,9.40000,9.68000,289000
04/15/2008,0000,9.60000,9.67000,9.45000,9.50000,250000
04/16/2008,0000,9.46000,9.65000,9.31000,9.40000,637000
04/17/2008,0000,9.55000,9.60000,9.43000,9.50000,243000
04/18/2008,0000,9.50000,9.60000,9.45000,9.45000,221000
04/21/2008,0000,9.50000,9.60000,9.49000,9.52000,127000
04/22/2008,0000,9.80000,9.80000,9.50000,9.60000,218000
04/23/2008,0000,9.60000,9.70000,9.50000,9.60000,141000
04/24/2008,0000,9.60000,9.72000,9.52000,9.57000,260000
04/25/2008,0000,9.65000,10.20000,9.65000,10.20000,1012000
04/28/2008,0000,10.65000,10.90000,10.60000,10.90000,1397000
04/29/2008,0000,11.00000,11.00000,10.15000,10.40000,1075000
04/30/2008,0000,10.30000,10.35000,10.00000,10.00000,672000
05/02/2008,0000,10.00000,10.10000,9.59000,9.70000,663000
05/05/2008,0000,9.65000,9.70000,9.40000,9.45000,258000
05/06/2008,0000,9.50000,9.50000,9.30000,9.30000,229000
05/07/2008,0000,9.40000,9.78000,9.40000,9.78000,394000
05/08/2008,0000,9.74000,9.74000,9.64000,9.68000,189000
05/09/2008,0000,9.68000,10.00000,9.68000,9.90000,195000
05/12/2008,0000,10.00000,10.00000,9.89000,9.89000,283000
05/13/2008,0000,9.80000,9.90000,9.72000,9.72000,157000
05/14/2008,0000,9.99000,9.99000,9.69000,9.75000,206000
05/15/2008,0000,9.77000,9.89000,9.71000,9.80000,242000
05/16/2008,0000,9.80000,9.95000,9.73000,9.85000,252000
05/19/2008,0000,9.90000,10.10000,9.82000,9.86000,692000
05/20/2008,0000,9.87000,9.87000,9.60000,9.60000,158000
05/21/2008,0000,9.60000,9.66000,9.40000,9.60000,156000
05/22/2008,0000,9.60000,9.80000,9.55000,9.79000,188000
05/23/2008,0000,9.80000,9.97000,9.62000,9.85000,227000
05/26/2008,0000,10.40000,10.40000,9.85000,9.85000,385000
05/27/2008,0000,9.30000,9.94000,9.30000,9.83000,44000
05/28/2008,0000,9.97000,9.97000,9.58000,9.65000,119000
05/29/2008,0000,9.87000,9.87000,9.53000,9.55000,84000
05/30/2008,0000,9.55000,9.56000,9.10000,9.44000,172000
06/02/2008,0000,9.48000,9.48000,9.30000,9.45000,57000
06/03/2008,0000,9.42000,9.48000,9.37000,9.47000,23000
06/04/2008,0000,9.47000,9.47000,9.12000,9.41000,280000
06/05/2008,0000,9.18000,9.35000,9.15000,9.34000,129000
06/06/2008,0000,9.34000,9.40000,9.25000,9.25000,99000
06/10/2008,0000,9.01000,9.10000,8.90000,9.07000,52000
06/11/2008,0000,9.00000,9.25000,8.87000,8.87000,749000
06/12/2008,0000,8.78000,8.80000,8.25000,8.25000,271000
06/13/2008,0000,8.10000,8.28000,7.95000,7.96000,192000
06/16/2008,0000,8.00000,8.24000,8.00000,8.20000,94000
06/17/2008,0000,8.20000,8.20000,8.11000,8.20000,148000
06/18/2008,0000,8.69000,8.69000,8.20000,8.25000,140000
06/19/2008,0000,8.10000,8.10000,7.85000,7.85000,720000
06/20/2008,0000,7.85000,7.90000,7.35000,7.40000,395000
06/23/2008,0000,7.30000,7.30000,7.18000,7.24000,126000
06/24/2008,0000,6.74000,7.15000,6.74000,7.02000,367000
06/25/2008,0000,7.00000,7.15000,6.90000,7.15000,413000
06/26/2008,0000,7.10000,7.32000,7.03000,7.30000,105000
06/27/2008,0000,7.05000,7.05000,6.80000,7.00000,367000
06/30/2008,0000,7.00000,7.10000,6.83000,6.90000,188000
07/01/2008,0000,6.90000,6.90000,6.42000,6.42000,419000
07/02/2008,0000,6.42000,6.85000,6.42000,6.85000,658000
07/03/2008,0000,6.78000,7.00000,6.75000,6.91000,180000
07/04/2008,0000,6.95000,6.98000,6.91000,6.96000,146000
07/07/2008,0000,7.00000,7.10000,6.99000,7.00000,86000
07/08/2008,0000,7.20000,7.20000,6.95000,6.95000,103000
07/09/2008,0000,6.97000,7.18000,6.91000,6.91000,74000
07/10/2008,0000,6.91000,6.91000,6.57000,6.91000,91000
07/11/2008,0000,6.91000,7.18000,6.91000,7.00000,141000
07/14/2008,0000,7.00000,7.00000,6.63000,6.75000,35000
07/15/2008,0000,6.60000,6.60000,6.30000,6.30000,209000
07/16/2008,0000,6.30000,6.42000,6.20000,6.20000,216000
07/17/2008,0000,6.32000,6.45000,6.20000,6.22000,129000
07/18/2008,0000,6.26000,6.33000,5.81000,6.22000,176000
07/21/2008,0000,6.22000,6.22000,5.85000,5.90000,222000
07/22/2008,0000,6.00000,6.10000,6.00000,6.08000,371000
07/23/2008,0000,6.08000,6.38000,6.08000,6.30000,183000
07/24/2008,0000,6.40000,6.60000,6.30000,6.40000,155000
07/25/2008,0000,6.30000,6.30000,6.10000,6.20000,110000
07/29/2008,0000,6.06000,6.10000,6.00000,6.00000,159000
07/30/2008,0000,6.10000,6.18000,6.00000,6.10000,79000
07/31/2008,0000,6.21000,6.21000,5.68000,5.76000,213000
08/01/2008,0000,5.80000,5.95000,5.65000,5.71000,377000
08/04/2008,0000,5.35000,5.80000,5.35000,5.80000,189000
08/05/2008,0000,5.80000,5.80000,5.56000,5.56000,105000
08/06/2008,0000,5.90000,5.94000,5.75000,5.94000,153000
08/07/2008,0000,6.00000,6.19000,6.00000,6.05000,162000
08/08/2008,0000,5.95000,6.26000,5.95000,6.10000,140000
08/11/2008,0000,6.20000,6.52000,6.20000,6.52000,235000
08/12/2008,0000,6.74000,6.97000,6.68000,6.90000,294000
08/13/2008,0000,6.80000,6.93000,6.76000,6.91000,67000
08/14/2008,0000,6.90000,7.00000,6.75000,7.00000,104000
08/15/2008,0000,6.91000,7.03000,6.65000,6.89000,89000
08/18/2008,0000,7.10000,7.10000,6.45000,6.83000,39000
08/19/2008,0000,6.58000,6.85000,6.58000,6.80000,88000
08/20/2008,0000,6.85000,6.90000,6.68000,6.90000,83000
08/21/2008,0000,6.88000,6.95000,6.81000,6.93000,50000
08/22/2008,0000,6.95000,6.95000,6.60000,6.90000,52000
08/25/2008,0000,6.90000,6.90000,6.60000,6.89000,71000
08/26/2008,0000,6.89000,6.90000,6.75000,6.80000,371000
08/27/2008,0000,7.00000,7.00000,6.84000,6.85000,17000
08/28/2008,0000,7.00000,7.00000,6.71000,6.90000,27000
08/29/2008,0000,6.98000,7.29000,6.90000,7.10000,134000
09/01/2008,0000,7.30000,7.30000,6.90000,7.19000,29000
09/02/2008,0000,7.00000,7.10000,6.82000,6.88000,81000
09/03/2008,0000,6.88000,6.90000,6.60000,6.73000,53000
09/04/2008,0000,6.73000,6.90000,6.36000,6.40000,126000
09/05/2008,0000,5.96000,6.28000,5.96000,5.96000,260000
09/08/2008,0000,5.96000,6.37000,5.96000,6.22000,123000
09/09/2008,0000,6.10000,6.10000,5.79000,6.00000,149000
09/10/2008,0000,5.80000,6.14000,5.80000,6.10000,227000
09/11/2008,0000,6.30000,6.30000,5.81000,5.81000,145000
09/12/2008,0000,5.90000,6.06000,5.84000,6.01000,165000
09/15/2008,0000,5.98000,5.98000,5.71000,5.71000,70000
09/16/2008,0000,5.55000,5.70000,5.32000,5.70000,519000
09/17/2008,0000,5.80000,5.90000,5.53000,5.53000,89000
09/18/2008,0000,5.50000,5.50000,5.15000,5.15000,245000
09/19/2008,0000,5.22000,5.48000,5.22000,5.40000,187000
09/22/2008,0000,5.64000,5.64000,5.40000,5.55000,91000
09/23/2008,0000,5.35000,5.68000,5.35000,5.68000,185000
09/24/2008,0000,5.75000,6.07000,5.75000,6.07000,211000
09/25/2008,0000,6.00000,6.40000,6.00000,6.10000,70000
09/26/2008,0000,5.80000,5.82000,5.68000,5.81000,108000
09/30/2008,0000,5.41000,5.58000,5.41000,5.43000,76000
10/01/2008,0000,5.72000,5.72000,5.44000,5.62000,48000
10/02/2008,0000,5.50000,5.56000,5.40000,5.50000,242000
10/03/2008,0000,5.13000,5.50000,5.13000,5.48000,197000
10/06/2008,0000,5.40000,5.50000,5.21000,5.50000,127000
10/07/2008,0000,5.50000,5.70000,5.28000,5.70000,82000
10/08/2008,0000,5.50000,5.55000,5.35000,5.35000,166000
10/09/2008,0000,5.31000,5.70000,5.05000,5.09000,52000
10/13/2008,0000,4.92000,5.00000,4.92000,4.92000,165000
10/14/2008,0000,5.26000,5.26000,5.06000,5.26000,68000
10/15/2008,0000,5.08000,5.18000,5.08000,5.08000,93000
10/16/2008,0000,4.91000,4.91000,4.91000,4.91000,23000
10/17/2008,0000,4.75000,4.89000,4.74000,4.74000,248000
10/20/2008,0000,4.58000,4.65000,4.58000,4.65000,68000
10/21/2008,0000,4.73000,4.90000,4.49000,4.49000,342000
10/22/2008,0000,4.48000,4.48000,4.34000,4.34000,262000
10/23/2008,0000,4.19000,4.19000,4.19000,4.19000,55000
10/24/2008,0000,4.05000,4.05000,4.05000,4.05000,49000
10/27/2008,0000,3.77000,3.77000,3.77000,3.77000,204000
10/28/2008,0000,3.51000,3.51000,3.51000,3.51000,425000
10/29/2008,0000,3.27000,3.59000,3.27000,3.33000,935000
10/30/2008,0000,3.20000,3.56000,3.20000,3.56000,261000
10/31/2008,0000,3.70000,3.80000,3.60000,3.80000,315000
11/03/2008,0000,3.95000,4.00000,3.70000,3.95000,554000
11/04/2008,0000,3.99000,4.00000,3.73000,3.88000,237000
11/05/2008,0000,3.94000,4.09000,3.81000,3.95000,94000
11/06/2008,0000,3.80000,3.80000,3.68000,3.75000,139000
11/07/2008,0000,3.50000,3.80000,3.50000,3.75000,66000
11/10/2008,0000,3.75000,3.79000,3.65000,3.75000,81000
11/11/2008,0000,3.97000,3.97000,3.75000,3.75000,31000
11/12/2008,0000,3.70000,3.83000,3.66000,3.67000,18000
11/13/2008,0000,3.45000,3.45000,3.42000,3.42000,185000
11/14/2008,0000,3.50000,3.55000,3.21000,3.21000,80000
11/17/2008,0000,2.99000,3.21000,2.99000,3.15000,139000
11/18/2008,0000,3.16000,3.18000,3.00000,3.09000,94000
11/19/2008,0000,2.92000,3.15000,2.92000,3.15000,113000
11/20/2008,0000,3.13000,3.13000,2.93000,2.93000,277000
11/21/2008,0000,2.73000,2.88000,2.73000,2.88000,434000
11/24/2008,0000,2.85000,2.87000,2.80000,2.82000,105000
11/25/2008,0000,2.63000,2.88000,2.63000,2.82000,150000
11/26/2008,0000,2.72000,2.85000,2.72000,2.85000,144000
11/27/2008,0000,2.94000,3.04000,2.94000,3.04000,260000
11/28/2008,0000,3.04000,3.15000,2.93000,3.15000,190000
12/01/2008,0000,3.10000,3.37000,3.10000,3.31000,291000
12/02/2008,0000,3.10000,3.10000,3.08000,3.08000,257000
12/03/2008,0000,3.14000,3.14000,3.08000,3.11000,68000
12/04/2008,0000,3.02000,3.11000,3.02000,3.11000,44000
12/05/2008,0000,3.01000,3.11000,2.96000,3.10000,78000
12/08/2008,0000,3.08000,3.25000,3.08000,3.24000,96000
12/09/2008,0000,3.25000,3.27000,3.13000,3.13000,106000
12/10/2008,0000,3.10000,3.23000,3.05000,3.18000,348000
12/11/2008,0000,3.19000,3.36000,3.18000,3.32000,591000
12/12/2008,0000,3.32000,3.40000,3.12000,3.28000,458000
12/15/2008,0000,3.28000,3.48000,3.28000,3.40000,249000
12/16/2008,0000,3.39000,3.39000,3.27000,3.34000,55000
12/17/2008,0000,3.39000,3.42000,3.21000,3.21000,148000
12/18/2008,0000,3.21000,3.25000,3.17000,3.20000,75000
12/19/2008,0000,3.20000,3.23000,3.20000,3.23000,132000
12/22/2008,0000,3.23000,3.24000,3.01000,3.06000,138000
12/23/2008,0000,3.00000,3.06000,3.00000,3.00000,332000
12/24/2008,0000,2.81000,3.05000,2.81000,3.00000,199000
12/25/2008,0000,3.00000,3.04000,3.00000,3.02000,373000
12/26/2008,0000,3.04000,3.07000,3.00000,3.00000,57000
12/29/2008,0000,3.00000,3.08000,3.00000,3.06000,137000
12/30/2008,0000,3.02000,3.18000,3.02000,3.13000,112000
12/31/2008,0000,3.14000,3.17000,3.10000,3.13000,136000
01/05/2009,0000,3.17000,3.23000,3.16000,3.17000,30000
01/06/2009,0000,3.16000,3.39000,3.16000,3.34000,321000
01/07/2009,0000,3.39000,3.39000,3.27000,3.28000,169000
01/08/2009,0000,3.20000,3.25000,3.10000,3.10000,82000
01/09/2009,0000,3.09000,3.25000,3.09000,3.15000,78000
01/12/2009,0000,3.05000,3.05000,3.00000,3.00000,172000
01/13/2009,0000,3.00000,3.08000,3.00000,3.08000,17000
01/14/2009,0000,3.06000,3.14000,2.88000,3.00000,213000
01/15/2009,0000,2.96000,2.99000,2.93000,2.93000,54000
01/16/2009,0000,3.00000,3.03000,2.96000,3.00000,40000
01/19/2009,0000,3.00000,3.04000,3.00000,3.04000,12000
01/20/2009,0000,3.00000,3.04000,2.98000,2.98000,32000
01/21/2009,0000,2.98000,3.04000,2.96000,2.98000,74000
02/02/2009,0000,3.00000,3.18000,2.92000,2.95000,193000
02/03/2009,0000,3.00000,3.10000,3.00000,3.09000,165000
02/04/2009,0000,3.10000,3.14000,3.03000,3.14000,60000
02/05/2009,0000,3.10000,3.10000,3.04000,3.06000,29000
02/06/2009,0000,3.13000,3.16000,3.10000,3.13000,146000
02/09/2009,0000,3.18000,3.23000,3.07000,3.09000,80000
02/10/2009,0000,3.09000,3.29000,3.08000,3.13000,97000
02/11/2009,0000,3.10000,3.25000,3.10000,3.22000,65000
02/12/2009,0000,3.23000,3.23000,3.15000,3.15000,167000
02/13/2009,0000,3.15000,3.25000,3.12000,3.25000,100000
02/16/2009,0000,3.25000,3.47000,3.25000,3.47000,486000
02/17/2009,0000,3.71000,3.71000,3.58000,3.71000,599000
02/18/2009,0000,3.71000,3.71000,3.46000,3.60000,387000
02/19/2009,0000,3.50000,3.60000,3.36000,3.53000,182000
02/20/2009,0000,3.38000,3.47000,3.34000,3.35000,174000
02/23/2009,0000,3.30000,3.39000,3.20000,3.31000,117000
02/24/2009,0000,3.39000,3.40000,3.31000,3.33000,110000
02/25/2009,0000,3.40000,3.53000,3.37000,3.51000,145000
02/26/2009,0000,3.60000,3.60000,3.42000,3.51000,286000
02/27/2009,0000,3.48000,3.75000,3.43000,3.75000,603000
03/02/2009,0000,3.99000,4.01000,3.90000,4.01000,755000
03/03/2009,0000,4.00000,4.18000,3.81000,4.18000,377000
03/04/2009,0000,4.18000,4.47000,4.18000,4.38000,462000
03/05/2009,0000,4.38000,4.40000,4.10000,4.10000,215000
03/06/2009,0000,4.08000,4.14000,3.91000,4.08000,267000
03/09/2009,0000,4.25000,4.36000,4.18000,4.30000,272000
03/10/2009,0000,4.35000,4.59000,4.30000,4.59000,286000
03/11/2009,0000,4.75000,4.75000,4.51000,4.59000,560000
03/12/2009,0000,4.60000,4.65000,4.52000,4.60000,220000
03/13/2009,0000,4.70000,4.70000,4.57000,4.58000,284000
03/16/2009,0000,4.58000,4.58000,4.50000,4.50000,276000
03/17/2009,0000,4.50000,4.59000,4.45000,4.59000,380000
03/18/2009,0000,4.66000,4.66000,4.45000,4.51000,238000
03/19/2009,0000,4.45000,4.54000,4.39000,4.40000,361000
03/20/2009,0000,4.30000,4.40000,4.19000,4.21000,157000
03/23/2009,0000,4.30000,4.39000,4.21000,4.34000,238000
03/24/2009,0000,4.40000,4.49000,4.36000,4.48000,271000
03/25/2009,0000,4.50000,4.76000,4.50000,4.66000,363000
03/26/2009,0000,4.70000,4.93000,4.70000,4.90000,645000
03/27/2009,0000,4.96000,5.24000,4.90000,5.20000,720000
03/30/2009,0000,5.05000,5.05000,4.84000,4.84000,575000
03/31/2009,0000,4.60000,4.83000,4.60000,4.70000,168000
04/01/2009,0000,4.75000,4.93000,4.75000,4.88000,253000
04/02/2009,0000,4.94000,4.97000,4.88000,4.94000,322000
04/03/2009,0000,5.00000,5.19000,4.92000,5.15000,378000
04/06/2009,0000,5.49000,5.49000,5.15000,5.15000,343000
04/07/2009,0000,5.15000,5.25000,5.12000,5.25000,178000
04/08/2009,0000,5.20000,5.24000,5.03000,5.17000,269000
04/09/2009,0000,5.18000,5.45000,5.18000,5.45000,599000
04/10/2009,0000,5.46000,5.48000,5.23000,5.36000,485000
04/13/2009,0000,5.38000,5.51000,5.37000,5.48000,503000
04/14/2009,0000,5.52000,5.86000,5.49000,5.86000,983000
04/15/2009,0000,6.00000,6.15000,5.86000,5.86000,649000
04/16/2009,0000,5.90000,6.02000,5.71000,6.00000,711000
04/17/2009,0000,6.02000,6.11000,5.58000,5.58000,669000
04/20/2009,0000,5.20000,5.45000,5.19000,5.39000,262000
04/21/2009,0000,5.05000,5.43000,5.05000,5.33000,277000
04/22/2009,0000,5.35000,5.50000,5.30000,5.41000,239000
04/23/2009,0000,5.33000,5.38000,5.17000,5.29000,128000
04/24/2009,0000,5.21000,5.60000,5.21000,5.35000,408000
04/27/2009,0000,5.72000,5.72000,5.40000,5.40000,920000
04/28/2009,0000,5.40000,5.40000,5.03000,5.03000,297000
04/29/2009,0000,5.05000,5.05000,4.98000,4.98000,191000
04/30/2009,0000,5.15000,5.32000,5.15000,5.32000,393000
05/04/2009,0000,5.56000,5.69000,5.45000,5.69000,705000
05/05/2009,0000,6.03000,6.03000,5.69000,5.72000,760000
05/06/2009,0000,5.50000,5.99000,5.50000,5.99000,793000
05/07/2009,0000,6.01000,6.21000,6.00000,6.20000,923000
05/08/2009,0000,6.20000,6.48000,6.10000,6.44000,1911000
05/11/2009,0000,6.62000,6.62000,6.38000,6.49000,1282000
05/12/2009,0000,6.49000,6.49000,6.27000,6.38000,280000
05/13/2009,0000,6.38000,6.44000,6.26000,6.38000,305000
05/14/2009,0000,6.20000,6.45000,6.07000,6.39000,1484000
05/15/2009,0000,6.83000,6.83000,6.83000,6.83000,1221000
05/18/2009,0000,7.30000,7.30000,7.30000,7.30000,503000
05/19/2009,0000,7.81000,7.81000,7.81000,7.81000,278000
05/20/2009,0000,8.35000,8.35000,7.82000,8.01000,5860000
05/21/2009,0000,8.00000,8.28000,7.82000,8.02000,1109000
05/22/2009,0000,8.00000,8.36000,8.00000,8.29000,1271000
05/25/2009,0000,8.85000,8.87000,8.60000,8.87000,1970000
05/26/2009,0000,9.20000,9.47000,8.25000,8.25000,2245000
05/27/2009,0000,8.35000,8.82000,8.20000,8.26000,2564000
06/01/2009,0000,8.30000,8.35000,7.85000,7.91000,860000
06/02/2009,0000,7.91000,8.09000,7.50000,7.74000,753000
06/03/2009,0000,7.30000,7.85000,7.30000,7.45000,533000
06/04/2009,0000,7.45000,7.69000,7.36000,7.65000,331000
06/05/2009,0000,7.55000,7.80000,7.55000,7.69000,270000
06/08/2009,0000,8.00000,8.01000,7.42000,7.42000,488000
06/09/2009,0000,7.50000,7.58000,6.91000,6.91000,787000
06/10/2009,0000,6.92000,7.08000,6.75000,6.75000,425000
06/11/2009,0000,6.75000,6.94000,6.66000,6.94000,237000
06/12/2009,0000,6.94000,7.28000,6.88000,7.00000,264000
06/15/2009,0000,6.80000,6.80000,6.51000,6.51000,431000
06/16/2009,0000,6.30000,6.60000,6.15000,6.40000,313000
06/17/2009,0000,6.40000,6.45000,6.25000,6.25000,156000
06/18/2009,0000,6.15000,6.28000,5.98000,6.16000,405000
06/19/2009,0000,6.24000,6.57000,6.10000,6.46000,210000
06/22/2009,0000,6.70000,6.76000,6.40000,6.60000,189000
06/23/2009,0000,6.40000,6.60000,6.32000,6.58000,105000
06/24/2009,0000,6.60000,7.04000,6.40000,6.87000,347000
06/25/2009,0000,6.75000,7.04000,6.75000,7.00000,237000
06/26/2009,0000,7.10000,7.10000,6.90000,6.90000,262000
06/29/2009,0000,6.80000,6.90000,6.60000,6.80000,235000
06/30/2009,0000,6.69000,6.75000,6.33000,6.75000,239000
07/01/2009,0000,6.66000,6.72000,6.46000,6.72000,323000
07/02/2009,0000,6.57000,6.83000,6.57000,6.83000,243000
07/03/2009,0000,6.75000,6.79000,6.70000,6.77000,117000
07/06/2009,0000,6.77000,7.24000,6.61000,7.23000,2201000
07/07/2009,0000,7.23000,7.30000,7.00000,7.14000,553000
07/08/2009,0000,7.10000,7.24000,7.01000,7.13000,187000
07/09/2009,0000,7.29000,7.29000,7.01000,7.18000,299000
07/10/2009,0000,7.10000,7.20000,7.08000,7.10000,178000
07/13/2009,0000,7.09000,7.09000,6.75000,6.90000,249000
07/14/2009,0000,6.90000,7.00000,6.88000,6.91000,157000
07/15/2009,0000,6.92000,6.99000,6.80000,6.82000,439000
07/16/2009,0000,6.95000,6.95000,6.80000,6.90000,369000
07/17/2009,0000,6.85000,7.08000,6.85000,6.95000,249000
07/20/2009,0000,7.00000,7.29000,6.95000,7.25000,446000
07/21/2009,0000,7.24000,7.30000,6.91000,7.03000,603000
07/22/2009,0000,7.05000,7.27000,7.05000,7.15000,349000
07/23/2009,0000,7.15000,7.50000,7.15000,7.30000,773000
07/24/2009,0000,7.49000,7.50000,7.28000,7.28000,595000
07/27/2009,0000,7.28000,7.65000,7.20000,7.50000,721000
07/28/2009,0000,7.51000,7.70000,7.50000,7.55000,756000
07/29/2009,0000,7.57000,7.61000,7.43000,7.44000,604000
07/30/2009,0000,7.44000,7.96000,7.31000,7.96000,731000
07/31/2009,0000,8.01000,8.25000,8.01000,8.10000,1879000
08/03/2009,0000,8.05000,8.50000,7.96000,8.36000,860000
08/04/2009,0000,8.37000,8.44000,7.78000,8.00000,703000
08/05/2009,0000,8.00000,8.00000,7.45000,7.53000,525000
08/06/2009,0000,7.49000,7.50000,7.26000,7.36000,453000
08/10/2009,0000,7.40000,7.57000,7.36000,7.50000,339000
08/11/2009,0000,7.55000,7.60000,7.45000,7.59000,197000
08/12/2009,0000,7.59000,7.76000,7.57000,7.63000,316000
08/13/2009,0000,7.67000,8.16000,7.67000,8.16000,6479000
08/14/2009,0000,8.72000,8.72000,8.21000,8.24000,1572000
08/17/2009,0000,8.11000,8.18000,7.87000,7.87000,543000
08/18/2009,0000,7.67000,7.81000,7.62000,7.72000,572000
08/19/2009,0000,8.00000,8.00000,7.75000,7.83000,396000
08/20/2009,0000,7.80000,7.89000,7.60000,7.68000,493000
08/21/2009,0000,7.80000,8.00000,7.58000,7.70000,306000
08/24/2009,0000,7.70000,7.85000,7.70000,7.83000,210000
08/25/2009,0000,7.75000,7.90000,7.75000,7.83000,243000
08/26/2009,0000,7.83000,7.83000,7.60000,7.60000,275000
08/27/2009,0000,7.40000,7.81000,7.40000,7.64000,394000
08/28/2009,0000,7.75000,7.80000,7.66000,7.80000,194000
08/31/2009,0000,7.99000,8.20000,7.91000,8.00000,745000
09/01/2009,0000,7.96000,8.25000,7.96000,8.20000,709000
09/02/2009,0000,8.20000,8.42000,8.03000,8.42000,1983000
09/03/2009,0000,8.50000,8.60000,8.37000,8.60000,2038000
09/04/2009,0000,8.80000,9.20000,8.75000,9.00000,2905000
09/07/2009,0000,9.50000,9.59000,8.86000,8.93000,3318000
09/08/2009,0000,9.10000,9.11000,8.86000,8.90000,1424000
09/09/2009,0000,8.95000,8.96000,8.45000,8.55000,887000
09/10/2009,0000,8.60000,8.70000,8.40000,8.47000,700000
09/11/2009,0000,8.50000,8.80000,8.50000,8.72000,662000
09/14/2009,0000,8.99000,9.33000,8.84000,9.33000,3965000
09/15/2009,0000,9.90000,9.98000,9.60000,9.98000,2145000
09/16/2009,0000,10.65000,10.65000,10.65000,10.65000,1795000
09/17/2009,0000,11.35000,11.35000,11.35000,11.35000,1104000
09/18/2009,0000,12.10000,12.10000,12.10000,12.10000,1984000
09/21/2009,0000,12.90000,12.90000,12.90000,12.90000,3395000
09/22/2009,0000,13.50000,13.50000,12.70000,13.05000,15819000
09/23/2009,0000,13.50000,13.95000,13.00000,13.35000,15087000
09/24/2009,0000,13.25000,13.60000,12.90000,13.50000,5080000
09/25/2009,0000,13.75000,14.40000,13.75000,14.40000,8589000
09/28/2009,0000,14.70000,14.70000,13.70000,13.85000,6113000
09/29/2009,0000,13.85000,13.95000,12.90000,13.05000,4537000
09/30/2009,0000,13.05000,13.90000,13.05000,13.40000,3243000
10/01/2009,0000,13.60000,13.75000,13.00000,13.40000,3284000
10/02/2009,0000,12.50000,13.70000,12.50000,12.95000,3023000
10/05/2009,0000,13.15000,13.35000,12.85000,13.10000,2485000
10/06/2009,0000,13.30000,13.80000,13.00000,13.15000,3465000
10/07/2009,0000,13.60000,13.60000,13.15000,13.20000,2525000
10/08/2009,0000,13.50000,13.50000,12.90000,12.95000,2132000
10/09/2009,0000,13.10000,13.85000,12.85000,13.85000,3534000
10/12/2009,0000,14.80000,14.80000,14.35000,14.80000,6845000
10/13/2009,0000,14.60000,15.50000,14.60000,15.10000,6359000
10/14/2009,0000,15.20000,15.40000,14.60000,14.85000,3660000
10/15/2009,0000,14.90000,15.30000,14.10000,14.10000,3381000
10/16/2009,0000,14.20000,14.45000,13.75000,13.75000,2471000
10/19/2009,0000,13.90000,14.45000,13.50000,14.05000,3249000
10/20/2009,0000,14.30000,14.30000,13.85000,14.00000,2459000
10/21/2009,0000,14.00000,14.30000,13.85000,13.95000,1844000
10/22/2009,0000,13.95000,14.15000,13.60000,13.60000,1908000
10/23/2009,0000,13.80000,14.55000,13.80000,13.80000,4205000
10/26/2009,0000,13.65000,14.10000,13.65000,13.80000,1613000
10/27/2009,0000,13.80000,14.10000,13.75000,13.80000,1568000
10/28/2009,0000,14.00000,14.00000,13.40000,13.40000,1442000
10/29/2009,0000,13.00000,13.15000,12.50000,12.60000,2313000
10/30/2009,0000,13.00000,13.00000,12.05000,12.05000,1907000
11/02/2009,0000,11.50000,11.80000,11.30000,11.80000,1718000
11/03/2009,0000,11.95000,12.30000,11.85000,12.15000,815000
11/04/2009,0000,12.15000,12.70000,12.15000,12.65000,1273000
11/05/2009,0000,12.65000,12.95000,12.50000,12.50000,1466000
11/06/2009,0000,12.70000,12.85000,12.15000,12.15000,1103000
11/09/2009,0000,12.90000,12.90000,12.50000,12.50000,959000
11/10/2009,0000,12.70000,12.70000,12.40000,12.45000,826000
11/11/2009,0000,12.60000,13.25000,12.60000,13.10000,3080000
11/12/2009,0000,13.20000,13.40000,12.75000,12.85000,1333000
11/13/2009,0000,12.50000,12.95000,12.50000,12.70000,728000
11/16/2009,0000,12.80000,12.90000,12.70000,12.75000,654000
11/17/2009,0000,12.90000,13.10000,12.60000,12.60000,1569000
11/18/2009,0000,12.65000,12.85000,12.60000,12.60000,733000
11/19/2009,0000,12.55000,13.45000,12.45000,13.45000,4853000
11/20/2009,0000,13.55000,14.20000,13.50000,14.05000,6418000
11/23/2009,0000,14.30000,15.00000,14.30000,15.00000,9188000
11/24/2009,0000,15.60000,15.60000,14.70000,14.70000,5739000
11/25/2009,0000,15.00000,15.05000,14.25000,14.55000,3001000
11/26/2009,0000,14.60000,14.95000,14.45000,14.45000,2746000
11/27/2009,0000,14.45000,14.75000,13.45000,13.50000,3165000
11/30/2009,0000,13.70000,14.40000,13.70000,14.40000,2882000
12/01/2009,0000,14.70000,14.95000,14.40000,14.40000,3853000
12/02/2009,0000,14.80000,15.00000,14.20000,14.30000,4440000
12/03/2009,0000,14.40000,14.60000,14.00000,14.00000,1746000
12/04/2009,0000,14.00000,14.40000,13.85000,13.90000,1944000
12/07/2009,0000,14.10000,14.80000,14.00000,14.55000,3985000
12/08/2009,0000,15.00000,15.20000,14.60000,14.65000,3189000
12/09/2009,0000,14.65000,15.65000,14.65000,15.65000,5806000
12/11/2009,0000,17.85000,17.85000,17.85000,17.85000,1039000
12/14/2009,0000,19.05000,19.05000,19.05000,19.05000,261000
12/15/2009,0000,20.35000,20.35000,19.60000,20.35000,35925000
12/16/2009,0000,20.50000,21.00000,19.85000,20.40000,13981000
12/17/2009,0000,20.60000,21.30000,19.60000,19.75000,7128000
12/18/2009,0000,19.20000,19.70000,18.40000,18.50000,5127000
12/21/2009,0000,18.70000,19.75000,18.50000,19.75000,5956000
12/22/2009,0000,20.60000,21.10000,19.90000,19.95000,11099000
12/23/2009,0000,19.95000,20.45000,19.45000,19.45000,5206000
12/25/2009,0000,19.25000,19.50000,18.80000,19.00000,3385000
04/02/2007,0000,10.30000,10.60000,10.30000,10.45000,311000
04/03/2007,0000,10.60000,10.60000,10.40000,10.50000,429000
04/04/2007,0000,10.60000,10.60000,10.40000,10.40000,356000
04/09/2007,0000,10.50000,11.10000,10.50000,10.95000,3132000
04/10/2007,0000,10.95000,10.95000,10.35000,10.50000,947000
04/11/2007,0000,10.50000,10.65000,10.35000,10.45000,459000
04/12/2007,0000,10.45000,10.55000,10.45000,10.50000,238000
04/13/2007,0000,10.50000,10.55000,10.35000,10.45000,328000
04/16/2007,0000,10.90000,11.10000,10.60000,10.80000,664000
04/17/2007,0000,10.85000,10.85000,10.45000,10.45000,406000
04/18/2007,0000,10.30000,10.55000,10.30000,10.55000,215000
04/19/2007,0000,10.50000,10.55000,10.35000,10.35000,233000
04/20/2007,0000,10.60000,10.60000,10.35000,10.40000,283000
04/23/2007,0000,10.60000,10.60000,10.40000,10.40000,306000
04/24/2007,0000,10.40000,10.80000,10.40000,10.50000,1033000
04/26/2007,0000,10.60000,10.80000,10.55000,10.55000,661000
04/27/2007,0000,10.60000,10.90000,10.60000,10.70000,1516000
04/30/2007,0000,10.60000,10.60000,10.40000,10.45000,443000
05/02/2007,0000,10.15000,10.20000,9.75000,9.85000,895000
05/03/2007,0000,10.10000,10.10000,9.17000,9.18000,894000
05/04/2007,0000,9.18000,9.40000,9.18000,9.35000,936000
05/07/2007,0000,9.35000,9.53000,9.35000,9.53000,464000
05/08/2007,0000,9.60000,9.75000,9.60000,9.60000,415000
05/09/2007,0000,9.70000,9.80000,9.50000,9.50000,353000
05/10/2007,0000,9.75000,9.75000,9.50000,9.50000,173000
05/11/2007,0000,9.50000,9.72000,9.50000,9.60000,129000
05/14/2007,0000,9.70000,9.95000,9.65000,9.90000,630000
05/15/2007,0000,9.90000,9.95000,9.70000,9.70000,259000
05/16/2007,0000,9.70000,9.80000,9.64000,9.64000,119000
05/17/2007,0000,9.65000,9.69000,9.44000,9.59000,280000
05/18/2007,0000,9.50000,9.54000,9.47000,9.54000,110000
05/21/2007,0000,9.70000,9.70000,9.35000,9.44000,280000
05/22/2007,0000,9.47000,9.50000,9.35000,9.39000,404000
05/23/2007,0000,9.39000,9.70000,9.37000,9.57000,1744000
05/24/2007,0000,9.60000,9.78000,9.56000,9.60000,475000
05/25/2007,0000,9.41000,9.90000,9.41000,9.69000,2099000
05/28/2007,0000,9.75000,9.85000,9.69000,9.70000,304000
05/29/2007,0000,9.70000,10.35000,9.65000,9.85000,3406000
05/30/2007,0000,9.85000,10.15000,9.81000,9.95000,573000
05/31/2007,0000,10.10000,10.25000,9.99000,10.00000,535000
06/04/2007,0000,9.95000,10.00000,9.70000,9.80000,310000
06/05/2007,0000,9.81000,9.93000,9.50000,9.53000,786000
06/06/2007,0000,9.54000,9.66000,9.44000,9.48000,484000
06/07/2007,0000,9.57000,9.66000,9.52000,9.60000,270000
06/08/2007,0000,9.46000,9.67000,9.46000,9.60000,158000
06/11/2007,0000,9.62000,9.70000,9.50000,9.58000,547000
06/12/2007,0000,9.58000,9.99000,9.58000,9.86000,1679000
06/13/2007,0000,9.86000,10.15000,9.86000,9.90000,599000
06/14/2007,0000,9.92000,10.05000,9.75000,9.76000,608000
06/15/2007,0000,9.76000,9.90000,9.62000,9.70000,640000
06/20/2007,0000,9.71000,10.35000,9.71000,10.35000,1918000
06/21/2007,0000,11.05000,11.05000,11.05000,11.05000,2432000
06/22/2007,0000,11.80000,11.80000,11.80000,11.80000,2628000
06/25/2007,0000,11.70000,11.70000,11.30000,11.40000,2342000
06/26/2007,0000,11.40000,11.90000,11.10000,11.10000,2177000
06/27/2007,0000,11.25000,11.45000,11.10000,11.30000,1721000
06/28/2007,0000,11.30000,11.70000,11.30000,11.30000,1238000
06/29/2007,0000,11.50000,11.50000,11.05000,11.10000,1373000
07/02/2007,0000,11.30000,11.35000,10.90000,11.20000,1433000
07/03/2007,0000,11.25000,11.30000,11.00000,11.05000,1141000
07/04/2007,0000,11.30000,11.30000,11.05000,11.05000,839000
07/05/2007,0000,11.05000,11.35000,11.05000,11.25000,1021000
07/06/2007,0000,11.45000,11.70000,11.05000,11.05000,1746000
07/09/2007,0000,11.40000,11.40000,11.10000,11.35000,1757000
07/10/2007,0000,11.50000,11.65000,11.30000,11.40000,1260000
07/11/2007,0000,11.35000,11.85000,11.35000,11.60000,2705000
07/12/2007,0000,11.70000,12.40000,11.65000,12.40000,3257000
07/13/2007,0000,13.20000,13.25000,12.70000,13.25000,5672000
07/17/2007,0000,13.30000,14.05000,13.00000,14.05000,4852000
07/18/2007,0000,14.30000,14.60000,13.85000,14.00000,3081000
07/19/2007,0000,14.00000,14.25000,13.50000,13.55000,2132000
07/20/2007,0000,13.80000,14.00000,13.45000,13.50000,1548000
07/23/2007,0000,13.50000,13.90000,13.20000,13.50000,1942000
07/24/2007,0000,13.50000,13.80000,13.35000,13.40000,2183000
07/25/2007,0000,13.40000,13.95000,13.30000,13.85000,2307000
07/26/2007,0000,14.00000,14.00000,12.90000,12.95000,2748000
07/27/2007,0000,12.10000,12.85000,12.10000,12.20000,1632000
07/31/2007,0000,13.20000,13.40000,12.95000,13.10000,1421000
08/01/2007,0000,12.90000,13.20000,12.25000,12.35000,799000
08/02/2007,0000,12.45000,12.80000,11.50000,11.65000,1193000
08/03/2007,0000,12.10000,12.45000,12.10000,12.45000,475000
08/06/2007,0000,12.25000,13.30000,12.05000,13.10000,1828000
08/07/2007,0000,13.90000,13.90000,12.80000,12.85000,1084000
08/08/2007,0000,13.00000,13.60000,12.80000,13.00000,567000
08/09/2007,0000,13.10000,13.25000,12.90000,13.00000,558000
08/10/2007,0000,12.60000,12.80000,12.50000,12.55000,571000
08/14/2007,0000,12.85000,12.85000,12.05000,12.05000,613000
08/15/2007,0000,11.95000,12.30000,11.50000,11.60000,683000
08/16/2007,0000,11.10000,11.30000,10.80000,10.80000,917000
08/17/2007,0000,10.40000,10.80000,10.05000,10.40000,567000
08/20/2007,0000,11.00000,11.00000,10.70000,10.95000,308000
08/21/2007,0000,10.95000,10.95000,10.40000,10.40000,223000
08/22/2007,0000,10.40000,10.60000,10.30000,10.60000,164000
08/23/2007,0000,10.80000,11.00000,10.70000,10.95000,191000
08/24/2007,0000,10.50000,11.10000,10.50000,10.70000,457000
08/27/2007,0000,10.90000,11.00000,10.70000,10.70000,261000
08/28/2007,0000,10.70000,10.70000,10.50000,10.70000,138000
08/29/2007,0000,10.60000,10.60000,10.35000,10.50000,188000
08/30/2007,0000,10.60000,10.90000,10.60000,10.70000,194000
08/31/2007,0000,10.80000,10.85000,10.50000,10.70000,367000
09/03/2007,0000,10.70000,10.70000,10.45000,10.60000,293000
09/04/2007,0000,10.60000,10.80000,10.50000,10.60000,180000
09/05/2007,0000,10.60000,11.30000,10.50000,10.90000,1266000
09/06/2007,0000,10.80000,11.00000,10.65000,10.85000,219000
09/07/2007,0000,11.10000,11.10000,10.85000,10.85000,306000
09/10/2007,0000,10.75000,11.05000,10.60000,10.90000,138000
09/11/2007,0000,11.00000,11.00000,10.80000,11.00000,159000
09/12/2007,0000,11.00000,11.30000,11.00000,11.10000,469000
09/13/2007,0000,11.30000,11.30000,11.05000,11.15000,239000
09/14/2007,0000,11.20000,11.30000,11.10000,11.15000,255000
09/17/2007,0000,11.20000,11.20000,10.80000,10.80000,224000
09/19/2007,0000,11.00000,11.10000,10.50000,10.55000,281000
09/20/2007,0000,10.50000,10.65000,10.30000,10.30000,306000
09/21/2007,0000,10.20000,10.35000,10.10000,10.20000,281000
09/26/2007,0000,10.20000,10.40000,10.00000,10.30000,426000
09/27/2007,0000,10.20000,10.60000,10.20000,10.55000,287000
09/28/2007,0000,10.60000,10.60000,10.40000,10.55000,172000
10/01/2007,0000,10.90000,11.00000,10.55000,10.60000,300000
10/02/2007,0000,10.65000,10.75000,10.50000,10.60000,145000
10/03/2007,0000,10.60000,10.60000,10.45000,10.50000,273000
10/04/2007,0000,10.50000,10.55000,10.30000,10.50000,228000
10/05/2007,0000,10.50000,11.20000,10.50000,10.70000,1582000
10/08/2007,0000,10.70000,10.85000,10.50000,10.70000,361000
10/09/2007,0000,10.60000,10.60000,10.30000,10.30000,260000
10/11/2007,0000,10.30000,10.50000,10.25000,10.30000,229000
10/12/2007,0000,10.30000,10.30000,10.05000,10.15000,447000
10/15/2007,0000,10.05000,10.10000,10.00000,10.00000,402000
10/16/2007,0000,10.00000,10.00000,9.75000,9.81000,367000
10/17/2007,0000,9.75000,9.98000,9.75000,9.88000,212000
10/18/2007,0000,9.85000,9.95000,9.70000,9.95000,143000
10/19/2007,0000,10.00000,10.05000,9.89000,9.89000,94000
10/22/2007,0000,9.40000,9.79000,9.40000,9.51000,122000
10/23/2007,0000,9.51000,9.70000,9.51000,9.51000,168000
10/24/2007,0000,9.51000,9.70000,9.46000,9.51000,452000
10/25/2007,0000,9.52000,9.60000,9.51000,9.54000,148000
10/26/2007,0000,9.54000,9.65000,9.40000,9.60000,1407000
10/29/2007,0000,9.90000,10.00000,9.65000,9.65000,307000
10/30/2007,0000,9.65000,9.70000,9.50000,9.50000,269000
10/31/2007,0000,9.40000,9.55000,9.40000,9.42000,361000
11/01/2007,0000,9.49000,9.50000,9.40000,9.44000,179000
11/02/2007,0000,9.40000,9.50000,9.20000,9.30000,183000
11/05/2007,0000,9.40000,9.40000,9.15000,9.17000,366000
11/06/2007,0000,9.20000,9.35000,9.20000,9.30000,122000
11/07/2007,0000,9.32000,9.50000,9.25000,9.30000,234000
11/08/2007,0000,9.20000,9.28000,8.86000,8.86000,376000
11/09/2007,0000,8.90000,8.95000,8.33000,8.42000,425000
11/12/2007,0000,8.35000,8.40000,7.95000,8.13000,392000
11/13/2007,0000,8.15000,8.49000,8.12000,8.26000,304000
11/14/2007,0000,8.46000,8.60000,8.40000,8.46000,98000
11/15/2007,0000,8.47000,8.55000,8.32000,8.40000,131000
11/16/2007,0000,8.22000,8.49000,8.22000,8.40000,152000
11/19/2007,0000,8.50000,8.80000,8.50000,8.51000,115000
11/20/2007,0000,8.52000,8.70000,8.36000,8.42000,109000
11/21/2007,0000,8.43000,8.64000,8.43000,8.50000,148000
11/22/2007,0000,8.55000,8.60000,8.45000,8.50000,65000
11/23/2007,0000,8.60000,8.70000,8.43000,8.52000,31000
11/26/2007,0000,8.60000,8.80000,8.50000,8.78000,109000
11/27/2007,0000,8.78000,8.78000,8.50000,8.70000,89000
11/28/2007,0000,8.60000,8.75000,8.50000,8.75000,28000
11/29/2007,0000,8.80000,8.85000,8.50000,8.75000,41000
11/30/2007,0000,8.75000,9.36000,8.75000,9.11000,246000
12/03/2007,0000,9.36000,9.40000,9.00000,9.26000,75000
12/04/2007,0000,9.26000,9.35000,8.90000,9.18000,85000
12/05/2007,0000,9.00000,9.18000,9.00000,9.18000,99000
12/06/2007,0000,9.20000,9.30000,9.08000,9.18000,109000
12/07/2007,0000,9.35000,9.58000,9.30000,9.40000,166000
12/10/2007,0000,9.57000,9.80000,9.50000,9.57000,384000
12/11/2007,0000,9.67000,9.67000,9.45000,9.60000,153000
12/12/2007,0000,9.60000,9.75000,9.53000,9.60000,202000
12/13/2007,0000,9.50000,9.70000,9.03000,9.05000,175000
12/14/2007,0000,9.05000,9.30000,8.90000,9.00000,254000
12/17/2007,0000,8.55000,9.00000,8.38000,8.90000,249000
12/18/2007,0000,8.60000,8.65000,8.28000,8.45000,239000
12/19/2007,0000,8.62000,8.62000,8.50000,8.55000,112000
12/20/2007,0000,8.55000,8.60000,8.50000,8.51000,90000
12/21/2007,0000,8.35000,8.54000,8.30000,8.54000,36000
12/24/2007,0000,8.36000,8.90000,8.36000,8.88000,35000
12/25/2007,0000,8.66000,8.98000,8.60000,8.80000,78000
12/26/2007,0000,8.63000,8.97000,8.51000,8.79000,80000
12/27/2007,0000,8.90000,8.95000,8.65000,8.70000,44000
12/28/2007,0000,8.90000,8.90000,8.68000,8.87000,58000
12/31/2007,0000,8.87000,8.94000,8.71000,8.94000,65000
01/02/2008,0000,8.94000,9.00000,8.78000,9.00000,124000
01/03/2008,0000,8.81000,8.86000,8.75000,8.86000,43000
01/04/2008,0000,8.86000,8.86000,8.71000,8.83000,54000
01/07/2008,0000,8.72000,8.72000,8.52000,8.60000,72000
01/08/2008,0000,8.00000,8.60000,8.00000,8.53000,226000
01/09/2008,0000,8.50000,8.50000,8.22000,8.50000,116000
01/10/2008,0000,8.50000,8.56000,8.43000,8.53000,36000
01/11/2008,0000,8.50000,8.64000,8.40000,8.53000,101000
01/14/2008,0000,8.69000,8.69000,8.50000,8.50000,122000
01/15/2008,0000,8.53000,8.75000,8.53000,8.55000,153000
01/16/2008,0000,8.55000,8.62000,8.40000,8.40000,162000
01/17/2008,0000,8.62000,8.98000,8.20000,8.20000,271000
01/18/2008,0000,8.20000,8.30000,8.12000,8.28000,216000
01/21/2008,0000,8.22000,8.39000,7.90000,8.18000,171000
01/22/2008,0000,7.91000,7.91000,7.61000,7.71000,218000
01/23/2008,0000,7.83000,7.83000,7.19000,7.53000,198000
01/24/2008,0000,7.02000,7.65000,7.01000,7.01000,929000
01/25/2008,0000,7.02000,7.22000,7.00000,7.22000,320000
01/28/2008,0000,7.18000,7.18000,7.00000,7.08000,141000
01/29/2008,0000,7.00000,7.15000,7.00000,7.02000,67000
01/30/2008,0000,7.11000,7.24000,7.02000,7.02000,119000
01/31/2008,0000,7.05000,7.24000,7.05000,7.15000,95000
02/01/2008,0000,7.29000,7.35000,7.18000,7.27000,61000
02/12/2008,0000,7.28000,7.28000,7.10000,7.24000,52000
02/13/2008,0000,7.38000,7.42000,7.10000,7.10000,178000
02/14/2008,0000,7.15000,7.28000,7.08000,7.11000,347000
02/15/2008,0000,7.11000,7.22000,7.11000,7.21000,154000
02/18/2008,0000,7.28000,7.65000,7.28000,7.65000,217000
02/19/2008,0000,7.65000,8.05000,7.65000,7.90000,340000
02/20/2008,0000,7.95000,7.95000,7.62000,7.89000,88000
02/21/2008,0000,7.89000,7.95000,7.66000,7.92000,145000
02/22/2008,0000,7.88000,8.00000,7.72000,7.83000,65000
02/25/2008,0000,7.84000,8.00000,7.80000,7.99000,153000
02/26/2008,0000,7.99000,8.00000,7.73000,7.81000,219000
02/27/2008,0000,7.83000,7.95000,7.80000,7.80000,116000
02/29/2008,0000,7.74000,8.10000,7.71000,7.96000,333000
03/03/2008,0000,7.90000,7.93000,7.80000,7.85000,116000
03/04/2008,0000,7.92000,8.10000,7.86000,8.10000,209000
03/05/2008,0000,8.10000,8.10000,8.01000,8.08000,99000
03/06/2008,0000,8.28000,8.57000,8.03000,8.35000,241000
03/07/2008,0000,8.35000,8.93000,8.35000,8.93000,741000
03/10/2008,0000,9.00000,9.55000,9.00000,9.30000,1087000
03/11/2008,0000,8.65000,9.30000,8.65000,8.95000,267000
03/12/2008,0000,9.10000,9.18000,8.81000,8.81000,219000
03/13/2008,0000,8.81000,8.98000,8.71000,8.72000,174000
03/14/2008,0000,8.80000,8.85000,8.40000,8.56000,205000
03/18/2008,0000,8.60000,8.69000,8.57000,8.67000,74000
03/19/2008,0000,8.80000,8.80000,8.43000,8.74000,110000
03/20/2008,0000,8.61000,8.61000,8.51000,8.60000,27000
03/21/2008,0000,8.70000,8.83000,8.70000,8.75000,118000
03/25/2008,0000,8.73000,8.78000,8.73000,8.77000,58000
03/26/2008,0000,8.80000,8.80000,8.53000,8.70000,179000
03/27/2008,0000,8.70000,8.70000,8.52000,8.68000,173000
03/28/2008,0000,8.68000,8.68000,8.55000,8.63000,103000
03/31/2008,0000,8.60000,8.70000,8.60000,8.64000,56000
04/01/2008,0000,8.75000,8.75000,8.63000,8.64000,25000
04/02/2008,0000,8.70000,8.99000,8.70000,8.80000,92000
04/03/2008,0000,8.81000,9.14000,8.80000,8.87000,203000
04/07/2008,0000,9.14000,9.14000,8.93000,9.10000,200000
04/08/2008,0000,9.30000,9.73000,9.30000,9.57000,989000
04/09/2008,0000,9.46000,9.60000,9.31000,9.53000,399000
04/10/2008,0000,9.43000,10.00000,9.43000,9.71000,476000
04/11/2008,0000,9.84000,10.10000,9.80000,9.80000,511000
04/14/2008,0000,9.80000,9.80000,9.40000,9.68000,289000
04/15/2008,0000,9.60000,9.67000,9.45000,9.50000,250000
04/16/2008,0000,9.46000,9.65000,9.31000,9.40000,637000
04/17/2008,0000,9.55000,9.60000,9.43000,9.50000,243000
04/18/2008,0000,9.50000,9.60000,9.45000,9.45000,221000
04/21/2008,0000,9.50000,9.60000,9.49000,9.52000,127000
04/22/2008,0000,9.80000,9.80000,9.50000,9.60000,218000
04/23/2008,0000,9.60000,9.70000,9.50000,9.60000,141000
04/24/2008,0000,9.60000,9.72000,9.52000,9.57000,260000
04/25/2008,0000,9.65000,10.20000,9.65000,10.20000,1012000
04/28/2008,0000,10.65000,10.90000,10.60000,10.90000,1397000
04/29/2008,0000,11.00000,11.00000,10.15000,10.40000,1075000
04/30/2008,0000,10.30000,10.35000,10.00000,10.00000,672000
05/02/2008,0000,10.00000,10.10000,9.59000,9.70000,663000
05/05/2008,0000,9.65000,9.70000,9.40000,9.45000,258000
05/06/2008,0000,9.50000,9.50000,9.30000,9.30000,229000
05/07/2008,0000,9.40000,9.78000,9.40000,9.78000,394000
05/08/2008,0000,9.74000,9.74000,9.64000,9.68000,189000
05/09/2008,0000,9.68000,10.00000,9.68000,9.90000,195000
05/12/2008,0000,10.00000,10.00000,9.89000,9.89000,283000
05/13/2008,0000,9.80000,9.90000,9.72000,9.72000,157000
05/14/2008,0000,9.99000,9.99000,9.69000,9.75000,206000
05/15/2008,0000,9.77000,9.89000,9.71000,9.80000,242000
05/16/2008,0000,9.80000,9.95000,9.73000,9.85000,252000
05/19/2008,0000,9.90000,10.10000,9.82000,9.86000,692000
05/20/2008,0000,9.87000,9.87000,9.60000,9.60000,158000
05/21/2008,0000,9.60000,9.66000,9.40000,9.60000,156000
05/22/2008,0000,9.60000,9.80000,9.55000,9.79000,188000
05/23/2008,0000,9.80000,9.97000,9.62000,9.85000,227000
05/26/2008,0000,10.40000,10.40000,9.85000,9.85000,385000
05/27/2008,0000,9.30000,9.94000,9.30000,9.83000,44000
05/28/2008,0000,9.97000,9.97000,9.58000,9.65000,119000
05/29/2008,0000,9.87000,9.87000,9.53000,9.55000,84000
05/30/2008,0000,9.55000,9.56000,9.10000,9.44000,172000
06/02/2008,0000,9.48000,9.48000,9.30000,9.45000,57000
06/03/2008,0000,9.42000,9.48000,9.37000,9.47000,23000
06/04/2008,0000,9.47000,9.47000,9.12000,9.41000,280000
06/05/2008,0000,9.18000,9.35000,9.15000,9.34000,129000
06/06/2008,0000,9.34000,9.40000,9.25000,9.25000,99000
06/10/2008,0000,9.01000,9.10000,8.90000,9.07000,52000
06/11/2008,0000,9.00000,9.25000,8.87000,8.87000,749000
06/12/2008,0000,8.78000,8.80000,8.25000,8.25000,271000
06/13/2008,0000,8.10000,8.28000,7.95000,7.96000,192000
06/16/2008,0000,8.00000,8.24000,8.00000,8.20000,94000
06/17/2008,0000,8.20000,8.20000,8.11000,8.20000,148000
06/18/2008,0000,8.69000,8.69000,8.20000,8.25000,140000
06/19/2008,0000,8.10000,8.10000,7.85000,7.85000,720000
06/20/2008,0000,7.85000,7.90000,7.35000,7.40000,395000
06/23/2008,0000,7.30000,7.30000,7.18000,7.24000,126000
06/24/2008,0000,6.74000,7.15000,6.74000,7.02000,367000
06/25/2008,0000,7.00000,7.15000,6.90000,7.15000,413000
06/26/2008,0000,7.10000,7.32000,7.03000,7.30000,105000
06/27/2008,0000,7.05000,7.05000,6.80000,7.00000,367000
06/30/2008,0000,7.00000,7.10000,6.83000,6.90000,188000
07/01/2008,0000,6.90000,6.90000,6.42000,6.42000,419000
07/02/2008,0000,6.42000,6.85000,6.42000,6.85000,658000
07/03/2008,0000,6.78000,7.00000,6.75000,6.91000,180000
07/04/2008,0000,6.95000,6.98000,6.91000,6.96000,146000
07/07/2008,0000,7.00000,7.10000,6.99000,7.00000,86000
07/08/2008,0000,7.20000,7.20000,6.95000,6.95000,103000
07/09/2008,0000,6.97000,7.18000,6.91000,6.91000,74000
07/10/2008,0000,6.91000,6.91000,6.57000,6.91000,91000
07/11/2008,0000,6.91000,7.18000,6.91000,7.00000,141000
07/14/2008,0000,7.00000,7.00000,6.63000,6.75000,35000
07/15/2008,0000,6.60000,6.60000,6.30000,6.30000,209000
07/16/2008,0000,6.30000,6.42000,6.20000,6.20000,216000
07/17/2008,0000,6.32000,6.45000,6.20000,6.22000,129000
07/18/2008,0000,6.26000,6.33000,5.81000,6.22000,176000
07/21/2008,0000,6.22000,6.22000,5.85000,5.90000,222000
07/22/2008,0000,6.00000,6.10000,6.00000,6.08000,371000
07/23/2008,0000,6.08000,6.38000,6.08000,6.30000,183000
07/24/2008,0000,6.40000,6.60000,6.30000,6.40000,155000
07/25/2008,0000,6.30000,6.30000,6.10000,6.20000,110000
07/29/2008,0000,6.06000,6.10000,6.00000,6.00000,159000
07/30/2008,0000,6.10000,6.18000,6.00000,6.10000,79000
07/31/2008,0000,6.21000,6.21000,5.68000,5.76000,213000
08/01/2008,0000,5.80000,5.95000,5.65000,5.71000,377000
08/04/2008,0000,5.35000,5.80000,5.35000,5.80000,189000
08/05/2008,0000,5.80000,5.80000,5.56000,5.56000,105000
08/06/2008,0000,5.90000,5.94000,5.75000,5.94000,153000
08/07/2008,0000,6.00000,6.19000,6.00000,6.05000,162000
08/08/2008,0000,5.95000,6.26000,5.95000,6.10000,140000
08/11/2008,0000,6.20000,6.52000,6.20000,6.52000,235000
08/12/2008,0000,6.74000,6.97000,6.68000,6.90000,294000
08/13/2008,0000,6.80000,6.93000,6.76000,6.91000,67000
08/14/2008,0000,6.90000,7.00000,6.75000,7.00000,104000
08/15/2008,0000,6.91000,7.03000,6.65000,6.89000,89000
08/18/2008,0000,7.10000,7.10000,6.45000,6.83000,39000
08/19/2008,0000,6.58000,6.85000,6.58000,6.80000,88000
08/20/2008,0000,6.85000,6.90000,6.68000,6.90000,83000
08/21/2008,0000,6.88000,6.95000,6.81000,6.93000,50000
08/22/2008,0000,6.95000,6.95000,6.60000,6.90000,52000
08/25/2008,0000,6.90000,6.90000,6.60000,6.89000,71000
08/26/2008,0000,6.89000,6.90000,6.75000,6.80000,371000
08/27/2008,0000,7.00000,7.00000,6.84000,6.85000,17000
08/28/2008,0000,7.00000,7.00000,6.71000,6.90000,27000
08/29/2008,0000,6.98000,7.29000,6.90000,7.10000,134000
09/01/2008,0000,7.30000,7.30000,6.90000,7.19000,29000
09/02/2008,0000,7.00000,7.10000,6.82000,6.88000,81000
09/03/2008,0000,6.88000,6.90000,6.60000,6.73000,53000
09/04/2008,0000,6.73000,6.90000,6.36000,6.40000,126000
09/05/2008,0000,5.96000,6.28000,5.96000,5.96000,260000
09/08/2008,0000,5.96000,6.37000,5.96000,6.22000,123000
09/09/2008,0000,6.10000,6.10000,5.79000,6.00000,149000
09/10/2008,0000,5.80000,6.14000,5.80000,6.10000,227000
09/11/2008,0000,6.30000,6.30000,5.81000,5.81000,145000
09/12/2008,0000,5.90000,6.06000,5.84000,6.01000,165000
09/15/2008,0000,5.98000,5.98000,5.71000,5.71000,70000
09/16/2008,0000,5.55000,5.70000,5.32000,5.70000,519000
09/17/2008,0000,5.80000,5.90000,5.53000,5.53000,89000
09/18/2008,0000,5.50000,5.50000,5.15000,5.15000,245000
09/19/2008,0000,5.22000,5.48000,5.22000,5.40000,187000
09/22/2008,0000,5.64000,5.64000,5.40000,5.55000,91000
09/23/2008,0000,5.35000,5.68000,5.35000,5.68000,185000
09/24/2008,0000,5.75000,6.07000,5.75000,6.07000,211000
09/25/2008,0000,6.00000,6.40000,6.00000,6.10000,70000
09/26/2008,0000,5.80000,5.82000,5.68000,5.81000,108000
09/30/2008,0000,5.41000,5.58000,5.41000,5.43000,76000
10/01/2008,0000,5.72000,5.72000,5.44000,5.62000,48000
10/02/2008,0000,5.50000,5.56000,5.40000,5.50000,242000
10/03/2008,0000,5.13000,5.50000,5.13000,5.48000,197000
10/06/2008,0000,5.40000,5.50000,5.21000,5.50000,127000
10/07/2008,0000,5.50000,5.70000,5.28000,5.70000,82000
10/08/2008,0000,5.50000,5.55000,5.35000,5.35000,166000
10/09/2008,0000,5.31000,5.70000,5.05000,5.09000,52000
10/13/2008,0000,4.92000,5.00000,4.92000,4.92000,165000
10/14/2008,0000,5.26000,5.26000,5.06000,5.26000,68000
10/15/2008,0000,5.08000,5.18000,5.08000,5.08000,93000
10/16/2008,0000,4.91000,4.91000,4.91000,4.91000,23000
10/17/2008,0000,4.75000,4.89000,4.74000,4.74000,248000
10/20/2008,0000,4.58000,4.65000,4.58000,4.65000,68000
10/21/2008,0000,4.73000,4.90000,4.49000,4.49000,342000
10/22/2008,0000,4.48000,4.48000,4.34000,4.34000,262000
10/23/2008,0000,4.19000,4.19000,4.19000,4.19000,55000
10/24/2008,0000,4.05000,4.05000,4.05000,4.05000,49000
10/27/2008,0000,3.77000,3.77000,3.77000,3.77000,204000
10/28/2008,0000,3.51000,3.51000,3.51000,3.51000,425000
10/29/2008,0000,3.27000,3.59000,3.27000,3.33000,935000
10/30/2008,0000,3.20000,3.56000,3.20000,3.56000,261000
10/31/2008,0000,3.70000,3.80000,3.60000,3.80000,315000
11/03/2008,0000,3.95000,4.00000,3.70000,3.95000,554000
11/04/2008,0000,3.99000,4.00000,3.73000,3.88000,237000
11/05/2008,0000,3.94000,4.09000,3.81000,3.95000,94000
11/06/2008,0000,3.80000,3.80000,3.68000,3.75000,139000
11/07/2008,0000,3.50000,3.80000,3.50000,3.75000,66000
11/10/2008,0000,3.75000,3.79000,3.65000,3.75000,81000
11/11/2008,0000,3.97000,3.97000,3.75000,3.75000,31000
11/12/2008,0000,3.70000,3.83000,3.66000,3.67000,18000
11/13/2008,0000,3.45000,3.45000,3.42000,3.42000,185000
11/14/2008,0000,3.50000,3.55000,3.21000,3.21000,80000
11/17/2008,0000,2.99000,3.21000,2.99000,3.15000,139000
11/18/2008,0000,3.16000,3.18000,3.00000,3.09000,94000
11/19/2008,0000,2.92000,3.15000,2.92000,3.15000,113000
11/20/2008,0000,3.13000,3.13000,2.93000,2.93000,277000
11/21/2008,0000,2.73000,2.88000,2.73000,2.88000,434000
11/24/2008,0000,2.85000,2.87000,2.80000,2.82000,105000
11/25/2008,0000,2.63000,2.88000,2.63000,2.82000,150000
11/26/2008,0000,2.72000,2.85000,2.72000,2.85000,144000
11/27/2008,0000,2.94000,3.04000,2.94000,3.04000,260000
11/28/2008,0000,3.04000,3.15000,2.93000,3.15000,190000
12/01/2008,0000,3.10000,3.37000,3.10000,3.31000,291000
12/02/2008,0000,3.10000,3.10000,3.08000,3.08000,257000
12/03/2008,0000,3.14000,3.14000,3.08000,3.11000,68000
12/04/2008,0000,3.02000,3.11000,3.02000,3.11000,44000
12/05/2008,0000,3.01000,3.11000,2.96000,3.10000,78000
12/08/2008,0000,3.08000,3.25000,3.08000,3.24000,96000
12/09/2008,0000,3.25000,3.27000,3.13000,3.13000,106000
12/10/2008,0000,3.10000,3.23000,3.05000,3.18000,348000
12/11/2008,0000,3.19000,3.36000,3.18000,3.32000,591000
12/12/2008,0000,3.32000,3.40000,3.12000,3.28000,458000
12/15/2008,0000,3.28000,3.48000,3.28000,3.40000,249000
12/16/2008,0000,3.39000,3.39000,3.27000,3.34000,55000
12/17/2008,0000,3.39000,3.42000,3.21000,3.21000,148000
12/18/2008,0000,3.21000,3.25000,3.17000,3.20000,75000
12/19/2008,0000,3.20000,3.23000,3.20000,3.23000,132000
12/22/2008,0000,3.23000,3.24000,3.01000,3.06000,138000
12/23/2008,0000,3.00000,3.06000,3.00000,3.00000,332000
12/24/2008,0000,2.81000,3.05000,2.81000,3.00000,199000
12/25/2008,0000,3.00000,3.04000,3.00000,3.02000,373000
12/26/2008,0000,3.04000,3.07000,3.00000,3.00000,57000
12/29/2008,0000,3.00000,3.08000,3.00000,3.06000,137000
12/30/2008,0000,3.02000,3.18000,3.02000,3.13000,112000
12/31/2008,0000,3.14000,3.17000,3.10000,3.13000,136000
01/05/2009,0000,3.17000,3.23000,3.16000,3.17000,30000
01/06/2009,0000,3.16000,3.39000,3.16000,3.34000,321000
01/07/2009,0000,3.39000,3.39000,3.27000,3.28000,169000
01/08/2009,0000,3.20000,3.25000,3.10000,3.10000,82000
01/09/2009,0000,3.09000,3.25000,3.09000,3.15000,78000
01/12/2009,0000,3.05000,3.05000,3.00000,3.00000,172000
01/13/2009,0000,3.00000,3.08000,3.00000,3.08000,17000
01/14/2009,0000,3.06000,3.14000,2.88000,3.00000,213000
01/15/2009,0000,2.96000,2.99000,2.93000,2.93000,54000
01/16/2009,0000,3.00000,3.03000,2.96000,3.00000,40000
01/19/2009,0000,3.00000,3.04000,3.00000,3.04000,12000
01/20/2009,0000,3.00000,3.04000,2.98000,2.98000,32000
01/21/2009,0000,2.98000,3.04000,2.96000,2.98000,74000
02/02/2009,0000,3.00000,3.18000,2.92000,2.95000,193000
02/03/2009,0000,3.00000,3.10000,3.00000,3.09000,165000
02/04/2009,0000,3.10000,3.14000,3.03000,3.14000,60000
02/05/2009,0000,3.10000,3.10000,3.04000,3.06000,29000
02/06/2009,0000,3.13000,3.16000,3.10000,3.13000,146000
02/09/2009,0000,3.18000,3.23000,3.07000,3.09000,80000
02/10/2009,0000,3.09000,3.29000,3.08000,3.13000,97000
02/11/2009,0000,3.10000,3.25000,3.10000,3.22000,65000
02/12/2009,0000,3.23000,3.23000,3.15000,3.15000,167000
02/13/2009,0000,3.15000,3.25000,3.12000,3.25000,100000
02/16/2009,0000,3.25000,3.47000,3.25000,3.47000,486000
02/17/2009,0000,3.71000,3.71000,3.58000,3.71000,599000
02/18/2009,0000,3.71000,3.71000,3.46000,3.60000,387000
02/19/2009,0000,3.50000,3.60000,3.36000,3.53000,182000
02/20/2009,0000,3.38000,3.47000,3.34000,3.35000,174000
02/23/2009,0000,3.30000,3.39000,3.20000,3.31000,117000
02/24/2009,0000,3.39000,3.40000,3.31000,3.33000,110000
02/25/2009,0000,3.40000,3.53000,3.37000,3.51000,145000
02/26/2009,0000,3.60000,3.60000,3.42000,3.51000,286000
02/27/2009,0000,3.48000,3.75000,3.43000,3.75000,603000
03/02/2009,0000,3.99000,4.01000,3.90000,4.01000,755000
03/03/2009,0000,4.00000,4.18000,3.81000,4.18000,377000
03/04/2009,0000,4.18000,4.47000,4.18000,4.38000,462000
03/05/2009,0000,4.38000,4.40000,4.10000,4.10000,215000
03/06/2009,0000,4.08000,4.14000,3.91000,4.08000,267000
03/09/2009,0000,4.25000,4.36000,4.18000,4.30000,272000
03/10/2009,0000,4.35000,4.59000,4.30000,4.59000,286000
03/11/2009,0000,4.75000,4.75000,4.51000,4.59000,560000
03/12/2009,0000,4.60000,4.65000,4.52000,4.60000,220000
03/13/2009,0000,4.70000,4.70000,4.57000,4.58000,284000
03/16/2009,0000,4.58000,4.58000,4.50000,4.50000,276000
03/17/2009,0000,4.50000,4.59000,4.45000,4.59000,380000
03/18/2009,0000,4.66000,4.66000,4.45000,4.51000,238000
03/19/2009,0000,4.45000,4.54000,4.39000,4.40000,361000
03/20/2009,0000,4.30000,4.40000,4.19000,4.21000,157000
03/23/2009,0000,4.30000,4.39000,4.21000,4.34000,238000
03/24/2009,0000,4.40000,4.49000,4.36000,4.48000,271000
03/25/2009,0000,4.50000,4.76000,4.50000,4.66000,363000
03/26/2009,0000,4.70000,4.93000,4.70000,4.90000,645000
03/27/2009,0000,4.96000,5.24000,4.90000,5.20000,720000
03/30/2009,0000,5.05000,5.05000,4.84000,4.84000,575000
03/31/2009,0000,4.60000,4.83000,4.60000,4.70000,168000
04/01/2009,0000,4.75000,4.93000,4.75000,4.88000,253000
04/02/2009,0000,4.94000,4.97000,4.88000,4.94000,322000
04/03/2009,0000,5.00000,5.19000,4.92000,5.15000,378000
04/06/2009,0000,5.49000,5.49000,5.15000,5.15000,343000
04/07/2009,0000,5.15000,5.25000,5.12000,5.25000,178000
04/08/2009,0000,5.20000,5.24000,5.03000,5.17000,269000
04/09/2009,0000,5.18000,5.45000,5.18000,5.45000,599000
04/10/2009,0000,5.46000,5.48000,5.23000,5.36000,485000
04/13/2009,0000,5.38000,5.51000,5.37000,5.48000,503000
04/14/2009,0000,5.52000,5.86000,5.49000,5.86000,983000
04/15/2009,0000,6.00000,6.15000,5.86000,5.86000,649000
04/16/2009,0000,5.90000,6.02000,5.71000,6.00000,711000
04/17/2009,0000,6.02000,6.11000,5.58000,5.58000,669000
04/20/2009,0000,5.20000,5.45000,5.19000,5.39000,262000
04/21/2009,0000,5.05000,5.43000,5.05000,5.33000,277000
04/22/2009,0000,5.35000,5.50000,5.30000,5.41000,239000
04/23/2009,0000,5.33000,5.38000,5.17000,5.29000,128000
04/24/2009,0000,5.21000,5.60000,5.21000,5.35000,408000
04/27/2009,0000,5.72000,5.72000,5.40000,5.40000,920000
04/28/2009,0000,5.40000,5.40000,5.03000,5.03000,297000
04/29/2009,0000,5.05000,5.05000,4.98000,4.98000,191000
04/30/2009,0000,5.15000,5.32000,5.15000,5.32000,393000
05/04/2009,0000,5.56000,5.69000,5.45000,5.69000,705000
05/05/2009,0000,6.03000,6.03000,5.69000,5.72000,760000
05/06/2009,0000,5.50000,5.99000,5.50000,5.99000,793000
05/07/2009,0000,6.01000,6.21000,6.00000,6.20000,923000
05/08/2009,0000,6.20000,6.48000,6.10000,6.44000,1911000
05/11/2009,0000,6.62000,6.62000,6.38000,6.49000,1282000
05/12/2009,0000,6.49000,6.49000,6.27000,6.38000,280000
05/13/2009,0000,6.38000,6.44000,6.26000,6.38000,305000
05/14/2009,0000,6.20000,6.45000,6.07000,6.39000,1484000
05/15/2009,0000,6.83000,6.83000,6.83000,6.83000,1221000
05/18/2009,0000,7.30000,7.30000,7.30000,7.30000,503000
05/19/2009,0000,7.81000,7.81000,7.81000,7.81000,278000
05/20/2009,0000,8.35000,8.35000,7.82000,8.01000,5860000
05/21/2009,0000,8.00000,8.28000,7.82000,8.02000,1109000
05/22/2009,0000,8.00000,8.36000,8.00000,8.29000,1271000
05/25/2009,0000,8.85000,8.87000,8.60000,8.87000,1970000
05/26/2009,0000,9.20000,9.47000,8.25000,8.25000,2245000
05/27/2009,0000,8.35000,8.82000,8.20000,8.26000,2564000
06/01/2009,0000,8.30000,8.35000,7.85000,7.91000,860000
06/02/2009,0000,7.91000,8.09000,7.50000,7.74000,753000
06/03/2009,0000,7.30000,7.85000,7.30000,7.45000,533000
06/04/2009,0000,7.45000,7.69000,7.36000,7.65000,331000
06/05/2009,0000,7.55000,7.80000,7.55000,7.69000,270000
06/08/2009,0000,8.00000,8.01000,7.42000,7.42000,488000
06/09/2009,0000,7.50000,7.58000,6.91000,6.91000,787000
06/10/2009,0000,6.92000,7.08000,6.75000,6.75000,425000
06/11/2009,0000,6.75000,6.94000,6.66000,6.94000,237000
06/12/2009,0000,6.94000,7.28000,6.88000,7.00000,264000
06/15/2009,0000,6.80000,6.80000,6.51000,6.51000,431000
06/16/2009,0000,6.30000,6.60000,6.15000,6.40000,313000
06/17/2009,0000,6.40000,6.45000,6.25000,6.25000,156000
06/18/2009,0000,6.15000,6.28000,5.98000,6.16000,405000
06/19/2009,0000,6.24000,6.57000,6.10000,6.46000,210000
06/22/2009,0000,6.70000,6.76000,6.40000,6.60000,189000
06/23/2009,0000,6.40000,6.60000,6.32000,6.58000,105000
06/24/2009,0000,6.60000,7.04000,6.40000,6.87000,347000
06/25/2009,0000,6.75000,7.04000,6.75000,7.00000,237000
06/26/2009,0000,7.10000,7.10000,6.90000,6.90000,262000
06/29/2009,0000,6.80000,6.90000,6.60000,6.80000,235000
06/30/2009,0000,6.69000,6.75000,6.33000,6.75000,239000
07/01/2009,0000,6.66000,6.72000,6.46000,6.72000,323000
07/02/2009,0000,6.57000,6.83000,6.57000,6.83000,243000
07/03/2009,0000,6.75000,6.79000,6.70000,6.77000,117000
07/06/2009,0000,6.77000,7.24000,6.61000,7.23000,2201000
07/07/2009,0000,7.23000,7.30000,7.00000,7.14000,553000
07/08/2009,0000,7.10000,7.24000,7.01000,7.13000,187000
07/09/2009,0000,7.29000,7.29000,7.01000,7.18000,299000
07/10/2009,0000,7.10000,7.20000,7.08000,7.10000,178000
07/13/2009,0000,7.09000,7.09000,6.75000,6.90000,249000
07/14/2009,0000,6.90000,7.00000,6.88000,6.91000,157000
07/15/2009,0000,6.92000,6.99000,6.80000,6.82000,439000
07/16/2009,0000,6.95000,6.95000,6.80000,6.90000,369000
07/17/2009,0000,6.85000,7.08000,6.85000,6.95000,249000
07/20/2009,0000,7.00000,7.29000,6.95000,7.25000,446000
07/21/2009,0000,7.24000,7.30000,6.91000,7.03000,603000
07/22/2009,0000,7.05000,7.27000,7.05000,7.15000,349000
07/23/2009,0000,7.15000,7.50000,7.15000,7.30000,773000
07/24/2009,0000,7.49000,7.50000,7.28000,7.28000,595000
07/27/2009,0000,7.28000,7.65000,7.20000,7.50000,721000
07/28/2009,0000,7.51000,7.70000,7.50000,7.55000,756000
07/29/2009,0000,7.57000,7.61000,7.43000,7.44000,604000
07/30/2009,0000,7.44000,7.96000,7.31000,7.96000,731000
07/31/2009,0000,8.01000,8.25000,8.01000,8.10000,1879000
08/03/2009,0000,8.05000,8.50000,7.96000,8.36000,860000
08/04/2009,0000,8.37000,8.44000,7.78000,8.00000,703000
08/05/2009,0000,8.00000,8.00000,7.45000,7.53000,525000
08/06/2009,0000,7.49000,7.50000,7.26000,7.36000,453000
08/10/2009,0000,7.40000,7.57000,7.36000,7.50000,339000
08/11/2009,0000,7.55000,7.60000,7.45000,7.59000,197000
08/12/2009,0000,7.59000,7.76000,7.57000,7.63000,316000
08/13/2009,0000,7.67000,8.16000,7.67000,8.16000,6479000
08/14/2009,0000,8.72000,8.72000,8.21000,8.24000,1572000
08/17/2009,0000,8.11000,8.18000,7.87000,7.87000,543000
08/18/2009,0000,7.67000,7.81000,7.62000,7.72000,572000
08/19/2009,0000,8.00000,8.00000,7.75000,7.83000,396000
08/20/2009,0000,7.80000,7.89000,7.60000,7.68000,493000
08/21/2009,0000,7.80000,8.00000,7.58000,7.70000,306000
08/24/2009,0000,7.70000,7.85000,7.70000,7.83000,210000
08/25/2009,0000,7.75000,7.90000,7.75000,7.83000,243000
08/26/2009,0000,7.83000,7.83000,7.60000,7.60000,275000
08/27/2009,0000,7.40000,7.81000,7.40000,7.64000,394000
08/28/2009,0000,7.75000,7.80000,7.66000,7.80000,194000
08/31/2009,0000,7.99000,8.20000,7.91000,8.00000,745000
09/01/2009,0000,7.96000,8.25000,7.96000,8.20000,709000
09/02/2009,0000,8.20000,8.42000,8.03000,8.42000,1983000
09/03/2009,0000,8.50000,8.60000,8.37000,8.60000,2038000
09/04/2009,0000,8.80000,9.20000,8.75000,9.00000,2905000
09/07/2009,0000,9.50000,9.59000,8.86000,8.93000,3318000
09/08/2009,0000,9.10000,9.11000,8.86000,8.90000,1424000
09/09/2009,0000,8.95000,8.96000,8.45000,8.55000,887000
09/10/2009,0000,8.60000,8.70000,8.40000,8.47000,700000
09/11/2009,0000,8.50000,8.80000,8.50000,8.72000,662000
09/14/2009,0000,8.99000,9.33000,8.84000,9.33000,3965000
09/15/2009,0000,9.90000,9.98000,9.60000,9.98000,2145000
09/16/2009,0000,10.65000,10.65000,10.65000,10.65000,1795000
09/17/2009,0000,11.35000,11.35000,11.35000,11.35000,1104000
09/18/2009,0000,12.10000,12.10000,12.10000,12.10000,1984000
09/21/2009,0000,12.90000,12.90000,12.90000,12.90000,3395000
09/22/2009,0000,13.50000,13.50000,12.70000,13.05000,15819000
09/23/2009,0000,13.50000,13.95000,13.00000,13.35000,15087000
09/24/2009,0000,13.25000,13.60000,12.90000,13.50000,5080000
09/25/2009,0000,13.75000,14.40000,13.75000,14.40000,8589000
09/28/2009,0000,14.70000,14.70000,13.70000,13.85000,6113000
09/29/2009,0000,13.85000,13.95000,12.90000,13.05000,4537000
09/30/2009,0000,13.05000,13.90000,13.05000,13.40000,3243000
10/01/2009,0000,13.60000,13.75000,13.00000,13.40000,3284000
10/02/2009,0000,12.50000,13.70000,12.50000,12.95000,3023000
10/05/2009,0000,13.15000,13.35000,12.85000,13.10000,2485000
10/06/2009,0000,13.30000,13.80000,13.00000,13.15000,3465000
10/07/2009,0000,13.60000,13.60000,13.15000,13.20000,2525000
10/08/2009,0000,13.50000,13.50000,12.90000,12.95000,2132000
10/09/2009,0000,13.10000,13.85000,12.85000,13.85000,3534000
10/12/2009,0000,14.80000,14.80000,14.35000,14.80000,6845000
10/13/2009,0000,14.60000,15.50000,14.60000,15.10000,6359000
10/14/2009,0000,15.20000,15.40000,14.60000,14.85000,3660000
10/15/2009,0000,14.90000,15.30000,14.10000,14.10000,3381000
10/16/2009,0000,14.20000,14.45000,13.75000,13.75000,2471000
10/19/2009,0000,13.90000,14.45000,13.50000,14.05000,3249000
10/20/2009,0000,14.30000,14.30000,13.85000,14.00000,2459000
10/21/2009,0000,14.00000,14.30000,13.85000,13.95000,1844000
10/22/2009,0000,13.95000,14.15000,13.60000,13.60000,1908000
10/23/2009,0000,13.80000,14.55000,13.80000,13.80000,4205000
10/26/2009,0000,13.65000,14.10000,13.65000,13.80000,1613000
10/27/2009,0000,13.80000,14.10000,13.75000,13.80000,1568000
10/28/2009,0000,14.00000,14.00000,13.40000,13.40000,1442000
10/29/2009,0000,13.00000,13.15000,12.50000,12.60000,2313000
10/30/2009,0000,13.00000,13.00000,12.05000,12.05000,1907000
11/02/2009,0000,11.50000,11.80000,11.30000,11.80000,1718000
11/03/2009,0000,11.95000,12.30000,11.85000,12.15000,815000
11/04/2009,0000,12.15000,12.70000,12.15000,12.65000,1273000
11/05/2009,0000,12.65000,12.95000,12.50000,12.50000,1466000
11/06/2009,0000,12.70000,12.85000,12.15000,12.15000,1103000
11/09/2009,0000,12.90000,12.90000,12.50000,12.50000,959000
11/10/2009,0000,12.70000,12.70000,12.40000,12.45000,826000
11/11/2009,0000,12.60000,13.25000,12.60000,13.10000,3080000
11/12/2009,0000,13.20000,13.40000,12.75000,12.85000,1333000
11/13/2009,0000,12.50000,12.95000,12.50000,12.70000,728000
11/16/2009,0000,12.80000,12.90000,12.70000,12.75000,654000
11/17/2009,0000,12.90000,13.10000,12.60000,12.60000,1569000
11/18/2009,0000,12.65000,12.85000,12.60000,12.60000,733000
11/19/2009,0000,12.55000,13.45000,12.45000,13.45000,4853000
11/20/2009,0000,13.55000,14.20000,13.50000,14.05000,6418000
11/23/2009,0000,14.30000,15.00000,14.30000,15.00000,9188000
11/24/2009,0000,15.60000,15.60000,14.70000,14.70000,5739000
11/25/2009,0000,15.00000,15.05000,14.25000,14.55000,3001000
11/26/2009,0000,14.60000,14.95000,14.45000,14.45000,2746000
11/27/2009,0000,14.45000,14.75000,13.45000,13.50000,3165000
11/30/2009,0000,13.70000,14.40000,13.70000,14.40000,2882000
12/01/2009,0000,14.70000,14.95000,14.40000,14.40000,3853000
12/02/2009,0000,14.80000,15.00000,14.20000,14.30000,4440000
12/03/2009,0000,14.40000,14.60000,14.00000,14.00000,1746000
12/04/2009,0000,14.00000,14.40000,13.85000,13.90000,1944000
12/07/2009,0000,14.10000,14.80000,14.00000,14.55000,3985000
12/08/2009,0000,15.00000,15.20000,14.60000,14.65000,3189000
12/09/2009,0000,14.65000,15.65000,14.65000,15.65000,5806000
12/11/2009,0000,17.85000,17.85000,17.85000,17.85000,1039000
12/14/2009,0000,19.05000,19.05000,19.05000,19.05000,261000
12/15/2009,0000,20.35000,20.35000,19.60000,20.35000,35925000
12/16/2009,0000,20.50000,21.00000,19.85000,20.40000,13981000
12/17/2009,0000,20.60000,21.30000,19.60000,19.75000,7128000
12/18/2009,0000,19.20000,19.70000,18.40000,18.50000,5127000
12/21/2009,0000,18.70000,19.75000,18.50000,19.75000,5956000
12/22/2009,0000,20.60000,21.10000,19.90000,19.95000,11099000
12/23/2009,0000,19.95000,20.45000,19.45000,19.45000,5206000
12/25/2009,0000,19.25000,19.50000,18.80000,19.00000,3385000
12/25/2009,0000,19.25000,19.50000,18.80000,19.00000,3385000
12/28/2009,0000,19.35000,20.30000,19.10000,20.30000,3678000
12/29/2009,1230,21.35000,21.35000,20.30000,20.30000,7757260
