DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.00000,18.40000,17.90000,18.10000,716200
04/03/2007,0000,18.15000,19.20000,18.15000,18.80000,1887600
04/04/2007,0000,19.80000,19.80000,18.85000,19.00000,2279700
04/09/2007,0000,19.50000,19.50000,18.60000,18.90000,1435500
04/10/2007,0000,18.80000,18.80000,18.25000,18.30000,583100
04/11/2007,0000,18.40000,18.75000,18.25000,18.25000,541400
04/12/2007,0000,18.25000,18.25000,17.80000,18.05000,1468000
04/13/2007,0000,18.05000,18.90000,17.95000,18.40000,4330900
04/16/2007,0000,18.05000,18.30000,17.80000,17.80000,916300
04/17/2007,0000,17.80000,18.00000,16.80000,17.15000,1324700
04/18/2007,0000,17.05000,17.30000,16.85000,16.85000,672500
04/19/2007,0000,16.80000,16.85000,15.70000,16.20000,1570600
04/20/2007,0000,16.00000,16.75000,15.75000,15.80000,1555400
04/23/2007,0000,16.20000,16.25000,15.50000,15.60000,1075800
04/24/2007,0000,15.60000,15.75000,14.85000,14.95000,1921100
04/25/2007,0000,14.80000,15.50000,14.80000,15.45000,3560800
04/26/2007,0000,15.70000,16.50000,15.50000,16.15000,3128000
04/27/2007,0000,16.15000,16.50000,16.00000,16.05000,1333900
04/30/2007,0000,16.05000,16.05000,15.10000,15.15000,741600
05/02/2007,0000,15.20000,15.50000,15.15000,15.15000,338300
05/03/2007,0000,15.20000,15.40000,14.10000,14.10000,1200800
05/04/2007,0000,14.00000,14.50000,13.90000,14.15000,1584800
05/07/2007,0000,14.15000,14.30000,13.75000,13.90000,658300
05/08/2007,0000,14.10000,14.70000,13.90000,14.60000,1226200
05/09/2007,0000,14.70000,14.70000,14.05000,14.10000,827900
05/10/2007,0000,14.20000,15.05000,14.20000,15.05000,1743300
05/11/2007,0000,15.50000,15.50000,14.90000,15.35000,1795100
05/14/2007,0000,15.35000,15.50000,14.80000,14.80000,576000
05/15/2007,0000,14.80000,15.25000,14.60000,14.80000,405300
05/16/2007,0000,14.80000,15.10000,14.65000,14.65000,291500
05/17/2007,0000,14.85000,14.90000,14.65000,14.65000,184900
05/18/2007,0000,14.90000,14.90000,14.65000,14.85000,296600
05/21/2007,0000,15.20000,15.20000,14.85000,14.85000,559700
05/22/2007,0000,14.90000,15.20000,14.90000,15.10000,378900
05/23/2007,0000,15.20000,15.20000,14.80000,14.85000,583100
05/24/2007,0000,14.65000,15.10000,14.60000,14.60000,553600
05/25/2007,0000,14.50000,15.60000,14.50000,15.60000,2148700
05/28/2007,0000,16.00000,16.50000,15.60000,16.05000,2277700
05/29/2007,0000,16.20000,16.20000,15.60000,15.60000,1206900
05/30/2007,0000,15.80000,15.80000,15.30000,15.35000,567900
05/31/2007,0000,15.85000,16.40000,15.75000,16.40000,910200
06/01/2007,0000,17.50000,17.50000,16.75000,16.75000,3127000
06/04/2007,0000,16.75000,17.45000,16.50000,17.15000,2109000
06/05/2007,0000,17.00000,17.50000,16.85000,17.15000,2088700
06/06/2007,0000,17.20000,17.50000,16.75000,16.80000,1328800
06/07/2007,0000,16.80000,16.80000,16.30000,16.50000,747700
06/08/2007,0000,16.80000,17.30000,16.40000,16.85000,1161200
06/11/2007,0000,16.95000,17.10000,16.50000,16.50000,1071800
06/12/2007,0000,16.50000,17.00000,16.45000,16.50000,854400
06/13/2007,0000,16.55000,17.15000,16.50000,16.75000,1541100
06/14/2007,0000,17.00000,17.90000,17.00000,17.90000,5524600
06/15/2007,0000,18.45000,18.60000,17.85000,17.95000,4657000
06/20/2007,0000,18.50000,18.55000,17.90000,17.90000,1781900
06/21/2007,0000,17.80000,19.00000,17.30000,18.30000,4764700
06/22/2007,0000,18.50000,18.90000,18.10000,18.60000,2027800
06/25/2007,0000,19.60000,19.70000,19.00000,19.10000,2135500
06/26/2007,0000,19.10000,19.50000,18.50000,18.70000,1478100
06/27/2007,0000,18.90000,18.90000,18.40000,18.50000,1094100
06/28/2007,0000,18.60000,18.70000,18.05000,18.25000,1018900
06/29/2007,0000,18.40000,19.30000,18.25000,18.70000,1586800
07/02/2007,0000,18.80000,19.00000,18.50000,18.70000,709100
07/03/2007,0000,18.80000,19.15000,18.80000,18.85000,1231300
07/04/2007,0000,19.10000,20.15000,19.00000,20.15000,3462300
07/05/2007,0000,20.70000,21.55000,20.70000,21.55000,4088100
07/06/2007,0000,23.05000,23.05000,22.60000,23.05000,5146700
07/09/2007,0000,24.65000,24.65000,23.80000,24.65000,3822900
07/10/2007,0000,25.50000,26.35000,24.90000,26.35000,1911900
07/11/2007,0000,27.00000,28.15000,25.00000,25.50000,8512500
07/12/2007,0000,26.50000,26.80000,24.10000,24.55000,5068500
07/13/2007,0000,25.40000,25.40000,23.60000,23.60000,3791400
07/16/2007,0000,23.70000,25.25000,23.70000,24.95000,4950600
07/17/2007,0000,24.80000,25.60000,24.00000,24.35000,1877400
07/18/2007,0000,26.05000,26.05000,26.05000,26.05000,1464900
07/19/2007,0000,27.85000,27.85000,27.85000,27.85000,1772800
07/20/2007,0000,29.75000,29.75000,25.95000,26.40000,5114200
07/23/2007,0000,27.00000,27.00000,25.70000,26.40000,2609900
07/24/2007,0000,26.80000,26.80000,24.65000,25.00000,4132800
07/25/2007,0000,24.80000,25.95000,24.50000,25.30000,1999300
07/26/2007,0000,25.80000,26.80000,23.55000,23.70000,4226200
07/27/2007,0000,22.50000,23.00000,22.20000,22.20000,1401900
07/30/2007,0000,22.30000,22.80000,22.00000,22.50000,1283100
07/31/2007,0000,22.90000,23.40000,22.60000,22.80000,911200
08/01/2007,0000,22.80000,23.50000,21.60000,21.60000,952900
08/02/2007,0000,22.00000,22.40000,20.10000,20.35000,1449700
08/03/2007,0000,20.40000,21.20000,20.40000,20.40000,709100
08/06/2007,0000,19.90000,20.00000,19.00000,19.05000,1225200
08/07/2007,0000,19.40000,19.70000,18.20000,18.65000,560700
08/08/2007,0000,18.75000,19.95000,18.70000,19.95000,801500
08/09/2007,0000,21.00000,21.30000,20.50000,21.30000,1497400
08/10/2007,0000,21.00000,21.00000,20.00000,20.90000,1145900
08/14/2007,0000,20.80000,21.50000,20.75000,21.20000,579000
08/15/2007,0000,21.00000,21.00000,19.75000,19.75000,547500
08/16/2007,0000,18.55000,19.75000,18.40000,18.40000,580100
08/17/2007,0000,17.50000,18.00000,17.15000,17.15000,786300
08/20/2007,0000,17.50000,17.70000,17.10000,17.70000,495000
08/21/2007,0000,18.00000,18.60000,16.80000,16.85000,640000
08/22/2007,0000,16.85000,16.90000,16.30000,16.60000,331000
08/23/2007,0000,17.40000,17.75000,16.80000,17.75000,745000
08/24/2007,0000,17.75000,18.20000,17.65000,17.75000,475000
08/27/2007,0000,18.40000,18.40000,17.70000,17.80000,158000
08/28/2007,0000,18.05000,18.90000,17.80000,18.85000,927000
08/29/2007,0000,18.15000,18.50000,17.85000,18.25000,387000
08/30/2007,0000,18.60000,19.25000,18.55000,19.15000,602000
08/31/2007,0000,18.40000,19.15000,18.40000,18.80000,417000
09/03/2007,0000,19.10000,19.15000,18.65000,18.85000,402000
09/04/2007,0000,18.85000,18.85000,18.20000,18.25000,221000
09/05/2007,0000,18.45000,18.55000,17.80000,17.80000,319000
09/06/2007,0000,17.00000,17.70000,17.00000,17.65000,257000
09/07/2007,0000,17.65000,18.20000,17.60000,18.15000,351000
09/10/2007,0000,17.70000,18.00000,17.65000,17.70000,136000
09/11/2007,0000,17.90000,18.20000,17.90000,18.00000,228000
09/12/2007,0000,18.10000,18.25000,17.80000,17.80000,279000
09/13/2007,0000,17.80000,17.90000,17.60000,17.80000,172000
09/14/2007,0000,18.20000,18.20000,17.70000,17.95000,212000
09/17/2007,0000,18.05000,18.05000,17.40000,17.40000,203000
09/19/2007,0000,18.00000,18.00000,17.00000,17.00000,256000
09/20/2007,0000,17.20000,17.20000,16.30000,16.30000,277000
09/21/2007,0000,16.50000,17.35000,16.40000,17.30000,324000
09/26/2007,0000,17.15000,17.90000,17.15000,17.60000,268000
09/27/2007,0000,17.70000,17.95000,17.50000,17.80000,260000
09/28/2007,0000,17.75000,17.95000,17.50000,17.50000,128000
10/01/2007,0000,18.40000,18.50000,17.95000,18.00000,286000
10/02/2007,0000,18.10000,18.20000,18.00000,18.00000,169000
10/03/2007,0000,18.00000,18.20000,17.65000,17.95000,232000
10/04/2007,0000,17.65000,17.95000,17.65000,17.70000,134000
10/05/2007,0000,17.75000,17.90000,17.50000,17.85000,203000
10/08/2007,0000,17.90000,18.00000,17.05000,17.30000,209000
10/09/2007,0000,17.30000,17.50000,17.00000,17.40000,212000
10/11/2007,0000,17.10000,17.50000,17.10000,17.25000,175000
10/12/2007,0000,17.10000,17.20000,16.70000,16.70000,290000
10/15/2007,0000,17.00000,17.00000,16.20000,16.20000,274000
10/16/2007,0000,16.20000,16.55000,16.10000,16.30000,232000
10/17/2007,0000,16.30000,16.45000,16.10000,16.40000,134000
10/18/2007,0000,16.40000,16.65000,16.40000,16.50000,238000
10/19/2007,0000,16.70000,16.70000,16.30000,16.30000,189000
10/22/2007,0000,16.00000,16.00000,15.60000,15.75000,178000
10/23/2007,0000,16.00000,16.00000,15.75000,15.75000,251000
10/24/2007,0000,15.85000,16.20000,15.10000,15.10000,216000
10/25/2007,0000,15.30000,15.55000,14.85000,14.90000,248000
10/26/2007,0000,15.00000,15.20000,14.90000,15.10000,190000
10/29/2007,0000,15.15000,15.30000,15.10000,15.10000,108000
10/30/2007,0000,15.10000,15.10000,14.60000,14.65000,113000
10/31/2007,0000,14.65000,14.65000,13.80000,14.25000,341000
11/01/2007,0000,14.25000,15.20000,13.80000,15.20000,1242000
11/02/2007,0000,14.90000,15.15000,14.50000,14.55000,406000
11/05/2007,0000,14.70000,14.70000,13.55000,14.30000,303000
11/06/2007,0000,13.50000,14.10000,13.50000,13.85000,115000
11/07/2007,0000,13.95000,14.20000,13.60000,13.65000,144000
11/08/2007,0000,13.30000,13.30000,12.70000,12.70000,498000
11/09/2007,0000,12.70000,13.00000,11.85000,11.85000,741000
11/12/2007,0000,11.05000,11.05000,11.05000,11.05000,153000
11/13/2007,0000,10.30000,10.90000,10.30000,10.50000,1499000
11/14/2007,0000,11.15000,11.20000,10.85000,11.20000,501000
11/15/2007,0000,11.20000,11.25000,10.80000,10.80000,354000
11/16/2007,0000,10.45000,11.55000,10.40000,11.55000,513000
11/19/2007,0000,12.35000,12.35000,11.85000,12.35000,816000
11/20/2007,0000,12.10000,12.50000,11.60000,12.30000,504000
11/21/2007,0000,12.50000,13.00000,12.10000,12.10000,361000
11/22/2007,0000,11.80000,12.55000,11.80000,11.95000,152000
11/23/2007,0000,12.00000,12.00000,11.30000,11.40000,167000
11/26/2007,0000,11.50000,11.65000,11.40000,11.40000,174000
11/27/2007,0000,11.35000,11.35000,10.65000,10.85000,185000
11/28/2007,0000,10.95000,11.10000,10.25000,10.45000,224000
11/29/2007,0000,11.10000,11.10000,10.45000,10.70000,434000
11/30/2007,0000,10.80000,11.05000,10.60000,10.85000,198000
12/03/2007,0000,10.90000,11.60000,10.90000,11.40000,716000
12/04/2007,0000,11.10000,11.70000,11.00000,11.50000,538000
12/05/2007,0000,11.55000,12.00000,11.40000,12.00000,348000
12/06/2007,0000,12.35000,12.35000,11.70000,11.70000,395000
12/07/2007,0000,11.90000,11.90000,11.50000,11.50000,257000
12/10/2007,0000,11.50000,11.50000,11.30000,11.30000,78000
12/11/2007,0000,11.15000,11.40000,11.00000,11.00000,157000
12/12/2007,0000,10.70000,10.90000,10.70000,10.70000,59000
12/13/2007,0000,10.75000,10.90000,10.30000,10.30000,139000
12/14/2007,0000,10.40000,10.40000,9.58000,9.99000,619000
12/17/2007,0000,9.58000,10.00000,9.30000,9.30000,496000
12/18/2007,0000,8.80000,8.94000,8.65000,8.65000,966000
12/19/2007,0000,8.30000,9.25000,8.30000,9.19000,492000
12/20/2007,0000,9.03000,9.18000,8.55000,8.55000,301000
12/21/2007,0000,8.40000,8.80000,8.40000,8.75000,367000
12/24/2007,0000,8.91000,9.08000,8.86000,9.08000,162000
12/25/2007,0000,9.27000,9.27000,8.88000,8.93000,103000
12/26/2007,0000,8.88000,9.06000,8.86000,8.88000,104000
12/27/2007,0000,8.87000,9.30000,8.87000,9.22000,246000
12/28/2007,0000,9.05000,9.70000,9.05000,9.70000,344000
12/31/2007,0000,9.72000,10.20000,9.62000,10.10000,390000
01/02/2008,0000,10.10000,10.35000,9.82000,9.82000,254000
01/03/2008,0000,9.51000,9.80000,9.51000,9.80000,145000
01/04/2008,0000,9.54000,10.00000,9.54000,10.00000,132000
01/07/2008,0000,9.60000,9.83000,9.30000,9.30000,140000
01/08/2008,0000,9.10000,9.44000,9.10000,9.32000,58000
01/09/2008,0000,9.09000,9.24000,9.00000,9.14000,54000
01/10/2008,0000,9.31000,9.34000,9.15000,9.33000,148000
01/11/2008,0000,9.20000,9.37000,9.20000,9.37000,57000
01/14/2008,0000,9.50000,9.50000,9.03000,9.26000,128000
01/15/2008,0000,9.35000,9.41000,8.62000,9.11000,298000
01/16/2008,0000,8.90000,9.10000,8.90000,9.00000,97000
01/17/2008,0000,9.03000,9.20000,8.74000,9.00000,75000
01/18/2008,0000,8.75000,9.00000,8.75000,9.00000,107000
01/21/2008,0000,9.00000,9.00000,8.90000,8.90000,53000
01/22/2008,0000,8.30000,8.50000,8.28000,8.30000,222000
01/23/2008,0000,8.32000,8.52000,7.72000,8.30000,457000
01/24/2008,0000,7.75000,8.30000,7.72000,7.72000,447000
01/25/2008,0000,7.72000,8.10000,7.56000,8.08000,372000
01/28/2008,0000,8.08000,8.08000,7.61000,7.97000,181000
01/29/2008,0000,8.00000,8.00000,7.70000,7.80000,92000
01/30/2008,0000,7.85000,7.90000,7.73000,7.80000,53000
01/31/2008,0000,7.78000,8.00000,7.42000,7.63000,332000
02/01/2008,0000,7.61000,7.94000,7.60000,7.70000,173000
02/12/2008,0000,7.56000,7.65000,7.50000,7.50000,104000
02/13/2008,0000,7.50000,7.64000,7.40000,7.60000,99000
02/14/2008,0000,7.70000,7.95000,7.63000,7.95000,164000
02/15/2008,0000,7.61000,7.88000,7.61000,7.88000,38000
02/18/2008,0000,7.88000,8.10000,7.80000,8.06000,204000
02/19/2008,0000,8.20000,8.40000,8.10000,8.39000,244000
02/20/2008,0000,8.30000,8.35000,8.11000,8.29000,99000
02/21/2008,0000,8.38000,8.50000,8.17000,8.50000,156000
02/22/2008,0000,8.45000,9.09000,8.45000,9.09000,617000
02/25/2008,0000,9.72000,9.72000,9.72000,9.72000,190000
02/26/2008,0000,10.40000,10.40000,10.40000,10.40000,288000
02/27/2008,0000,11.10000,11.10000,10.40000,10.50000,2742000
02/29/2008,0000,10.10000,10.75000,10.10000,10.70000,457000
03/03/2008,0000,10.30000,10.45000,10.00000,10.10000,325000
03/04/2008,0000,10.20000,10.80000,10.20000,10.80000,221000
03/05/2008,0000,11.50000,11.50000,11.00000,11.20000,974000
03/06/2008,0000,11.30000,11.95000,11.30000,11.35000,1219000
03/07/2008,0000,10.80000,11.35000,10.80000,11.10000,345000
03/10/2008,0000,10.60000,11.05000,10.40000,10.65000,274000
03/11/2008,0000,10.10000,10.65000,10.10000,10.65000,156000
03/12/2008,0000,10.90000,11.00000,10.60000,10.65000,321000
03/13/2008,0000,10.65000,10.65000,10.15000,10.25000,150000
03/14/2008,0000,10.30000,10.45000,10.00000,10.15000,218000
03/18/2008,0000,9.66000,9.80000,9.60000,9.80000,57000
03/19/2008,0000,9.85000,9.85000,9.60000,9.70000,62000
03/20/2008,0000,9.70000,10.30000,9.65000,10.30000,148000
03/21/2008,0000,10.00000,10.65000,10.00000,10.40000,221000
03/25/2008,0000,10.70000,10.90000,10.45000,10.60000,138000
03/26/2008,0000,10.50000,10.95000,10.50000,10.60000,156000
03/27/2008,0000,10.50000,10.50000,10.20000,10.25000,79000
03/28/2008,0000,10.35000,10.50000,10.30000,10.50000,50000
03/31/2008,0000,10.30000,10.70000,10.05000,10.70000,189000
04/01/2008,0000,10.80000,10.80000,10.40000,10.60000,136000
04/02/2008,0000,10.60000,11.15000,10.60000,10.80000,436000
04/03/2008,0000,10.45000,10.80000,10.45000,10.65000,98000
04/07/2008,0000,10.70000,11.35000,10.70000,11.35000,505000
04/08/2008,0000,11.30000,11.30000,11.00000,11.25000,317000
04/09/2008,0000,11.00000,11.25000,11.00000,11.15000,171000
04/10/2008,0000,11.20000,11.80000,11.20000,11.65000,472000
04/11/2008,0000,11.80000,11.80000,11.35000,11.50000,335000
04/14/2008,0000,11.40000,11.40000,11.00000,11.10000,195000
04/15/2008,0000,11.15000,11.25000,10.90000,11.10000,213000
04/16/2008,0000,11.15000,11.85000,11.00000,11.85000,2499000
04/17/2008,0000,11.85000,11.85000,11.30000,11.50000,882000
04/18/2008,0000,11.30000,11.40000,11.20000,11.30000,348000
04/21/2008,0000,11.40000,11.85000,11.35000,11.65000,515000
04/22/2008,0000,11.80000,11.80000,11.40000,11.45000,190000
04/23/2008,0000,11.40000,11.60000,11.35000,11.35000,165000
04/24/2008,0000,11.40000,11.55000,10.80000,11.25000,257000
04/25/2008,0000,11.30000,11.50000,11.05000,11.25000,135000
04/28/2008,0000,10.55000,11.20000,10.55000,10.90000,248000
04/29/2008,0000,10.85000,10.90000,10.50000,10.70000,155000
04/30/2008,0000,10.60000,10.80000,10.30000,10.80000,214000
05/02/2008,0000,10.80000,11.00000,10.50000,10.50000,60000
05/05/2008,0000,10.50000,10.70000,10.30000,10.70000,118000
05/06/2008,0000,10.65000,10.65000,10.40000,10.40000,132000
05/07/2008,0000,10.30000,10.75000,10.30000,10.65000,175000
05/08/2008,0000,10.40000,11.15000,10.40000,11.15000,387000
05/09/2008,0000,11.20000,11.60000,10.75000,11.00000,841000
05/12/2008,0000,10.80000,11.05000,10.75000,10.85000,69000
05/13/2008,0000,10.85000,11.00000,10.55000,10.95000,79000
05/14/2008,0000,10.75000,10.95000,10.75000,10.95000,42000
05/15/2008,0000,11.00000,11.70000,10.85000,11.45000,1218000
05/16/2008,0000,11.40000,11.50000,11.10000,11.25000,415000
05/19/2008,0000,11.25000,11.45000,11.20000,11.20000,237000
05/20/2008,0000,11.30000,11.30000,11.00000,11.10000,144000
05/21/2008,0000,11.15000,11.35000,11.05000,11.05000,139000
05/22/2008,0000,11.00000,11.25000,10.90000,11.00000,134000
05/23/2008,0000,11.00000,11.35000,10.80000,10.85000,172000
05/26/2008,0000,11.00000,11.10000,10.35000,10.40000,160000
05/27/2008,0000,10.45000,10.95000,10.45000,10.80000,78000
05/28/2008,0000,10.80000,10.80000,10.50000,10.55000,155000
05/29/2008,0000,10.55000,10.70000,10.20000,10.40000,201000
05/30/2008,0000,10.50000,10.70000,10.00000,10.00000,259000
06/02/2008,0000,9.90000,10.70000,9.90000,10.25000,2172000
06/03/2008,0000,10.10000,10.25000,10.00000,10.15000,240000
06/04/2008,0000,10.00000,10.15000,10.00000,10.05000,68000
06/05/2008,0000,10.10000,10.50000,10.05000,10.50000,76000
06/06/2008,0000,10.50000,10.50000,10.05000,10.05000,117000
06/10/2008,0000,10.20000,10.20000,9.70000,9.99000,88000
06/11/2008,0000,9.60000,9.99000,9.50000,9.50000,121000
06/12/2008,0000,9.30000,9.30000,8.84000,9.29000,170000
06/13/2008,0000,9.28000,9.50000,8.84000,9.50000,75000
06/16/2008,0000,9.40000,9.58000,9.11000,9.45000,43000
06/17/2008,0000,9.30000,9.30000,9.06000,9.20000,65000
06/18/2008,0000,9.00000,9.20000,9.00000,9.20000,74000
06/19/2008,0000,8.86000,9.17000,8.86000,9.17000,18000
06/20/2008,0000,9.00000,9.17000,8.87000,9.07000,102000
06/23/2008,0000,8.99000,8.99000,8.50000,8.93000,52000
06/24/2008,0000,8.98000,8.98000,8.53000,8.76000,112000
06/25/2008,0000,8.68000,8.86000,8.50000,8.85000,192000
06/26/2008,0000,8.54000,8.90000,8.54000,8.80000,67000
06/27/2008,0000,8.80000,8.80000,8.20000,8.25000,228000
06/30/2008,0000,8.03000,8.25000,7.80000,7.82000,159000
07/01/2008,0000,7.50000,8.00000,7.30000,7.86000,223000
07/02/2008,0000,7.85000,8.09000,7.76000,8.09000,116000
07/03/2008,0000,8.00000,8.20000,7.63000,8.20000,178000
07/04/2008,0000,7.63000,8.30000,7.63000,8.20000,156000
07/07/2008,0000,7.90000,8.20000,7.75000,8.20000,202000
07/08/2008,0000,8.18000,8.18000,7.87000,8.08000,96000
07/09/2008,0000,8.00000,8.10000,7.76000,8.08000,177000
07/10/2008,0000,7.84000,7.94000,7.80000,7.94000,78000
07/11/2008,0000,7.89000,8.07000,7.77000,8.00000,116000
07/14/2008,0000,7.91000,7.91000,7.44000,7.44000,130000
07/15/2008,0000,7.65000,7.65000,7.00000,7.14000,549000
07/16/2008,0000,7.13000,7.17000,6.88000,6.88000,348000
07/17/2008,0000,7.01000,7.36000,7.01000,7.20000,781000
07/18/2008,0000,7.30000,7.36000,6.70000,7.00000,360000
07/21/2008,0000,7.05000,7.30000,7.04000,7.21000,95000
07/22/2008,0000,7.06000,7.12000,7.02000,7.10000,65000
07/23/2008,0000,7.10000,7.29000,7.10000,7.15000,280000
07/24/2008,0000,7.21000,7.45000,7.17000,7.45000,232000
07/25/2008,0000,7.30000,7.35000,7.01000,7.07000,157000
07/29/2008,0000,6.58000,7.07000,6.58000,6.81000,282000
07/30/2008,0000,6.99000,7.25000,6.92000,7.19000,236000
07/31/2008,0000,7.19000,7.19000,6.94000,7.04000,142000
08/01/2008,0000,6.82000,7.20000,6.82000,6.87000,159000
08/04/2008,0000,7.00000,7.04000,6.88000,7.04000,108000
08/05/2008,0000,6.92000,7.12000,6.92000,6.98000,239000
08/06/2008,0000,7.03000,7.08000,6.98000,7.08000,131000
08/07/2008,0000,7.15000,7.15000,7.05000,7.10000,92000
08/08/2008,0000,7.05000,7.28000,7.05000,7.23000,179000
08/11/2008,0000,7.30000,7.73000,7.30000,7.73000,169000
08/12/2008,0000,7.80000,8.00000,7.56000,7.95000,210000
08/13/2008,0000,7.64000,7.65000,7.50000,7.52000,227000
08/14/2008,0000,7.70000,8.00000,7.55000,7.93000,241000
08/15/2008,0000,7.93000,7.93000,7.55000,7.55000,177000
08/18/2008,0000,7.60000,7.60000,7.10000,7.30000,215000
08/19/2008,0000,7.30000,7.39000,7.20000,7.39000,228000
08/20/2008,0000,7.38000,7.38000,7.20000,7.30000,167000
08/21/2008,0000,7.45000,7.45000,7.06000,7.08000,219000
08/22/2008,0000,7.15000,7.17000,7.00000,7.00000,153000
08/25/2008,0000,7.08000,7.35000,7.08000,7.35000,79000
08/26/2008,0000,7.15000,7.49000,7.15000,7.35000,27000
08/27/2008,0000,7.25000,7.60000,7.25000,7.53000,141000
08/28/2008,0000,7.50000,7.61000,7.38000,7.47000,21000
08/29/2008,0000,7.50000,7.50000,7.30000,7.30000,69000
09/01/2008,0000,7.47000,7.47000,7.13000,7.29000,46000
09/02/2008,0000,7.54000,7.54000,7.00000,7.30000,132000
09/03/2008,0000,7.00000,7.29000,6.81000,7.14000,152000
09/04/2008,0000,6.85000,7.07000,6.65000,6.85000,147000
09/05/2008,0000,6.65000,6.99000,6.45000,6.56000,201000
09/08/2008,0000,6.88000,7.01000,6.65000,7.01000,169000
09/09/2008,0000,6.92000,7.00000,6.70000,6.70000,54000
09/10/2008,0000,6.69000,7.00000,6.69000,6.88000,56000
09/11/2008,0000,6.80000,6.80000,6.60000,6.80000,74000
09/12/2008,0000,6.33000,7.00000,6.33000,6.85000,62000
09/15/2008,0000,6.66000,6.70000,6.38000,6.38000,97000
09/16/2008,0000,6.05000,6.14000,5.94000,5.94000,343000
09/17/2008,0000,5.53000,6.20000,5.53000,5.53000,324000
09/18/2008,0000,5.15000,5.15000,5.15000,5.15000,387000
09/19/2008,0000,5.00000,5.36000,4.82000,5.34000,273000
09/22/2008,0000,5.44000,5.60000,5.35000,5.60000,179000
09/23/2008,0000,5.60000,5.76000,5.41000,5.72000,85000
09/24/2008,0000,5.86000,6.12000,5.72000,6.09000,290000
09/25/2008,0000,6.00000,6.18000,6.00000,6.18000,149000
09/26/2008,0000,6.18000,6.39000,5.94000,6.13000,172000
09/30/2008,0000,5.71000,5.84000,5.71000,5.80000,107000
10/01/2008,0000,5.99000,6.10000,5.84000,5.93000,29000
10/02/2008,0000,5.94000,6.29000,5.94000,6.26000,85000
10/03/2008,0000,6.10000,6.50000,6.10000,6.50000,83000
10/06/2008,0000,6.39000,6.60000,6.39000,6.60000,114000
10/07/2008,0000,6.41000,6.60000,6.40000,6.60000,158000
10/08/2008,0000,6.50000,6.50000,6.17000,6.38000,119000
10/09/2008,0000,6.50000,6.53000,6.15000,6.38000,109000
10/13/2008,0000,6.16000,6.16000,6.16000,6.16000,49000
10/14/2008,0000,6.35000,6.55000,6.10000,6.55000,209000
10/15/2008,0000,6.33000,6.47000,6.33000,6.35000,147000
10/16/2008,0000,6.13000,6.31000,6.13000,6.30000,101000
10/17/2008,0000,6.37000,6.40000,6.20000,6.30000,52000
10/20/2008,0000,6.08000,6.73000,6.08000,6.73000,221000
10/21/2008,0000,6.68000,6.68000,6.50000,6.50000,106000
10/22/2008,0000,6.30000,6.57000,6.28000,6.55000,166000
10/23/2008,0000,6.33000,6.34000,6.33000,6.33000,43000
10/24/2008,0000,6.11000,6.35000,6.11000,6.11000,58000
10/27/2008,0000,5.71000,6.05000,5.69000,6.05000,79000
10/28/2008,0000,5.63000,6.25000,5.63000,6.25000,325000
10/29/2008,0000,6.35000,6.55000,6.11000,6.55000,146000
10/30/2008,0000,6.50000,6.86000,6.29000,6.86000,285000
10/31/2008,0000,6.59000,6.95000,6.38000,6.38000,301000
11/03/2008,0000,6.48000,6.48000,5.94000,6.30000,563000
11/04/2008,0000,6.10000,6.50000,5.99000,6.50000,236000
11/05/2008,0000,6.60000,6.61000,6.35000,6.60000,439000
11/06/2008,0000,6.30000,6.30000,6.14000,6.25000,235000
11/07/2008,0000,6.10000,6.50000,5.85000,6.50000,524000
11/10/2008,0000,6.58000,6.58000,6.27000,6.27000,110000
11/11/2008,0000,6.36000,6.55000,6.10000,6.55000,208000
11/12/2008,0000,6.55000,6.79000,6.31000,6.65000,369000
11/13/2008,0000,6.53000,6.64000,6.31000,6.59000,314000
11/14/2008,0000,6.60000,6.70000,6.46000,6.57000,317000
11/17/2008,0000,6.12000,6.55000,6.12000,6.50000,368000
11/18/2008,0000,6.06000,6.50000,6.06000,6.40000,331000
11/19/2008,0000,6.31000,6.58000,6.16000,6.58000,352000
11/20/2008,0000,6.31000,6.68000,6.16000,6.68000,379000
11/21/2008,0000,6.43000,6.74000,6.43000,6.68000,322000
11/24/2008,0000,6.58000,6.66000,6.43000,6.66000,45000
11/25/2008,0000,6.50000,6.60000,6.21000,6.24000,110000
11/26/2008,0000,6.25000,6.29000,6.06000,6.15000,92000
11/27/2008,0000,5.85000,6.10000,5.72000,5.98000,210000
11/28/2008,0000,5.99000,6.00000,5.82000,5.89000,88000
12/01/2008,0000,5.88000,5.92000,5.78000,5.86000,69000
12/02/2008,0000,5.86000,5.86000,5.53000,5.65000,97000
12/03/2008,0000,5.68000,5.68000,5.26000,5.40000,157000
12/04/2008,0000,5.40000,5.40000,5.20000,5.36000,69000
12/05/2008,0000,5.22000,5.30000,4.99000,5.30000,114000
12/08/2008,0000,5.15000,5.36000,5.15000,5.36000,127000
12/09/2008,0000,5.39000,5.39000,5.29000,5.30000,18000
12/10/2008,0000,5.36000,5.62000,5.32000,5.62000,86000
12/11/2008,0000,5.62000,5.65000,5.55000,5.65000,65000
12/12/2008,0000,5.46000,5.54000,5.40000,5.40000,82000
12/15/2008,0000,5.55000,5.55000,5.41000,5.53000,77000
12/16/2008,0000,5.28000,5.40000,5.28000,5.38000,66000
12/17/2008,0000,5.38000,5.72000,5.38000,5.54000,243000
12/18/2008,0000,5.63000,5.63000,5.41000,5.53000,71000
12/19/2008,0000,5.41000,5.53000,5.31000,5.53000,95000
12/22/2008,0000,5.53000,5.53000,5.43000,5.52000,46000
12/23/2008,0000,5.45000,5.45000,5.30000,5.39000,33000
12/24/2008,0000,5.38000,5.56000,5.32000,5.56000,25000
12/25/2008,0000,5.58000,5.58000,5.39000,5.56000,46000
12/26/2008,0000,5.58000,5.58000,5.48000,5.53000,20000
12/29/2008,0000,5.43000,5.50000,5.36000,5.50000,41000
12/30/2008,0000,5.43000,5.63000,5.43000,5.63000,83000
12/31/2008,0000,5.55000,5.64000,5.55000,5.63000,35000
01/05/2009,0000,5.70000,6.02000,5.66000,6.02000,376000
01/06/2009,0000,6.02000,6.30000,5.91000,6.25000,385000
01/07/2009,0000,5.85000,6.26000,5.85000,6.18000,147000
01/08/2009,0000,6.01000,6.16000,5.95000,6.13000,54000
01/09/2009,0000,5.98000,6.13000,5.98000,6.03000,69000
01/12/2009,0000,6.08000,6.15000,6.05000,6.09000,65000
01/13/2009,0000,6.10000,6.51000,6.10000,6.51000,397000
01/14/2009,0000,6.96000,6.96000,6.96000,6.96000,291000
01/15/2009,0000,6.96000,7.15000,6.70000,6.70000,1268000
01/16/2009,0000,6.70000,6.70000,6.32000,6.32000,281000
01/19/2009,0000,6.16000,6.29000,6.13000,6.14000,72000
01/20/2009,0000,6.14000,6.33000,6.14000,6.28000,156000
01/21/2009,0000,6.22000,6.35000,6.10000,6.18000,112000
02/02/2009,0000,6.18000,6.20000,5.94000,6.14000,57000
02/03/2009,0000,6.14000,6.23000,6.05000,6.12000,40000
02/04/2009,0000,6.15000,6.30000,6.15000,6.18000,84000
02/05/2009,0000,6.18000,6.18000,6.04000,6.14000,114000
02/06/2009,0000,6.16000,6.23000,6.10000,6.17000,219000
02/09/2009,0000,6.24000,6.24000,6.13000,6.22000,106000
02/10/2009,0000,6.15000,6.24000,6.12000,6.24000,39000
02/11/2009,0000,6.30000,6.67000,6.11000,6.58000,858000
02/12/2009,0000,6.59000,6.65000,6.12000,6.12000,278000
02/13/2009,0000,6.28000,6.30000,6.20000,6.30000,109000
02/16/2009,0000,6.29000,6.44000,6.29000,6.40000,37000
02/17/2009,0000,6.40000,6.40000,6.32000,6.33000,40000
02/18/2009,0000,6.22000,6.28000,6.19000,6.28000,85000
02/19/2009,0000,6.16000,6.29000,6.15000,6.29000,12000
02/20/2009,0000,6.12000,6.24000,6.01000,6.10000,84000
02/23/2009,0000,6.25000,6.25000,6.04000,6.14000,26000
02/24/2009,0000,6.14000,6.14000,6.05000,6.14000,19000
02/25/2009,0000,6.22000,6.30000,6.20000,6.30000,108000
02/26/2009,0000,6.34000,6.34000,6.08000,6.30000,63000
02/27/2009,0000,6.16000,6.29000,6.16000,6.29000,23000
03/02/2009,0000,6.12000,6.12000,6.10000,6.11000,18000
03/03/2009,0000,5.90000,6.15000,5.90000,6.14000,20000
03/04/2009,0000,6.20000,6.28000,6.11000,6.27000,71000
03/05/2009,0000,6.27000,6.70000,6.27000,6.70000,603000
03/06/2009,0000,6.70000,6.90000,6.50000,6.90000,375000
03/09/2009,0000,6.90000,6.90000,6.70000,6.72000,35000
03/10/2009,0000,6.70000,7.18000,6.70000,6.95000,228000
03/11/2009,0000,7.10000,7.27000,7.01000,7.12000,358000
03/12/2009,0000,7.13000,7.13000,6.65000,7.00000,345000
03/13/2009,0000,7.05000,7.47000,7.05000,7.25000,659000
03/16/2009,0000,7.25000,7.25000,6.90000,6.95000,250000
03/17/2009,0000,6.85000,7.05000,6.85000,7.03000,53000
03/18/2009,0000,6.98000,7.08000,6.97000,6.97000,117000
03/19/2009,0000,7.00000,7.18000,6.90000,7.10000,186000
03/20/2009,0000,7.05000,7.15000,6.93000,6.95000,131000
03/23/2009,0000,7.00000,7.08000,6.94000,7.08000,196000
03/24/2009,0000,7.10000,7.20000,7.02000,7.13000,62000
03/25/2009,0000,7.15000,7.25000,7.09000,7.10000,334000
03/26/2009,0000,7.15000,7.25000,7.02000,7.15000,197000
03/27/2009,0000,7.20000,7.60000,7.20000,7.31000,435000
03/30/2009,0000,7.31000,7.35000,7.00000,7.00000,168000
03/31/2009,0000,7.00000,7.05000,6.90000,6.95000,114000
04/01/2009,0000,7.12000,7.12000,7.00000,7.02000,140000
04/02/2009,0000,7.05000,7.15000,7.00000,7.10000,421000
04/03/2009,0000,7.20000,7.23000,7.09000,7.09000,161000
04/06/2009,0000,7.18000,7.40000,7.18000,7.20000,318000
04/07/2009,0000,7.31000,7.33000,7.21000,7.30000,144000
04/08/2009,0000,7.30000,7.32000,7.20000,7.24000,209000
04/09/2009,0000,7.35000,7.74000,7.26000,7.74000,632000
04/10/2009,0000,7.98000,7.98000,7.66000,7.89000,363000
04/13/2009,0000,7.70000,8.07000,7.70000,7.99000,402000
04/14/2009,0000,8.00000,8.19000,7.91000,8.04000,329000
04/15/2009,0000,8.00000,8.00000,7.61000,7.70000,334000
04/16/2009,0000,7.90000,7.97000,7.71000,7.71000,821000
04/17/2009,0000,7.80000,8.10000,7.18000,7.18000,783000
04/20/2009,0000,7.20000,7.20000,6.68000,6.85000,317000
04/21/2009,0000,6.85000,7.18000,6.85000,7.10000,120000
04/22/2009,0000,7.20000,7.56000,7.05000,7.23000,103000
04/23/2009,0000,7.50000,7.50000,7.25000,7.35000,99000
04/24/2009,0000,7.45000,7.50000,7.30000,7.45000,92000
04/27/2009,0000,7.50000,7.55000,7.01000,7.02000,258000
04/28/2009,0000,7.05000,7.24000,6.80000,6.80000,226000
04/29/2009,0000,6.80000,7.27000,6.65000,7.01000,174000
04/30/2009,0000,7.10000,7.50000,7.10000,7.49000,184000
05/04/2009,0000,7.90000,7.90000,7.50000,7.70000,214000
05/05/2009,0000,7.70000,7.80000,7.50000,7.55000,66000
05/06/2009,0000,7.55000,7.65000,7.52000,7.55000,126000
05/07/2009,0000,7.61000,7.80000,7.61000,7.63000,277000
05/08/2009,0000,7.79000,7.79000,7.63000,7.74000,94000
05/11/2009,0000,7.74000,8.08000,7.64000,7.84000,327000
05/12/2009,0000,7.90000,7.90000,7.55000,7.58000,281000
05/13/2009,0000,7.58000,7.70000,7.58000,7.60000,107000
05/14/2009,0000,7.58000,7.70000,7.41000,7.60000,115000
05/15/2009,0000,7.60000,7.70000,7.52000,7.60000,128000
05/18/2009,0000,7.46000,7.77000,7.46000,7.77000,108000
05/19/2009,0000,7.77000,7.90000,7.66000,7.77000,418000
05/20/2009,0000,7.86000,7.86000,7.68000,7.72000,125000
05/21/2009,0000,7.80000,7.85000,7.71000,7.85000,246000
05/22/2009,0000,7.86000,8.39000,7.79000,8.39000,705000
05/25/2009,0000,8.97000,8.97000,8.85000,8.97000,491000
05/26/2009,0000,9.58000,9.59000,9.05000,9.59000,1349000
05/27/2009,0000,9.80000,10.00000,9.35000,9.68000,412000
06/01/2009,0000,9.68000,10.35000,9.30000,10.35000,502000
06/02/2009,0000,10.80000,10.80000,9.83000,10.50000,390000
06/03/2009,0000,10.20000,11.20000,9.80000,10.50000,366000
06/04/2009,0000,10.30000,10.70000,10.00000,10.50000,191000
06/05/2009,0000,10.50000,10.50000,10.00000,10.40000,145000
06/08/2009,0000,10.20000,10.45000,10.15000,10.30000,154000
06/09/2009,0000,10.10000,10.45000,9.58000,9.58000,241000
06/10/2009,0000,9.99000,9.99000,8.91000,9.30000,392000
06/11/2009,0000,9.05000,9.30000,9.00000,9.09000,112000
06/12/2009,0000,9.09000,9.10000,8.90000,8.92000,78000
06/15/2009,0000,8.72000,8.92000,8.30000,8.92000,150000
06/16/2009,0000,8.87000,8.88000,8.53000,8.78000,59000
06/17/2009,0000,8.78000,8.80000,8.61000,8.69000,42000
06/18/2009,0000,8.69000,8.95000,8.60000,8.80000,21000
06/19/2009,0000,8.20000,8.96000,8.20000,8.80000,141000
06/22/2009,0000,8.80000,8.90000,8.32000,8.78000,140000
06/23/2009,0000,8.70000,9.34000,8.43000,9.05000,207000
06/24/2009,0000,9.01000,9.19000,8.70000,9.13000,142000
06/25/2009,0000,9.12000,9.27000,9.00000,9.01000,72000
06/26/2009,0000,9.20000,9.20000,8.82000,9.01000,89000
06/29/2009,0000,8.76000,9.00000,8.76000,9.00000,96000
06/30/2009,0000,9.00000,9.06000,8.76000,9.00000,172000
07/01/2009,0000,8.83000,9.60000,8.81000,9.60000,155000
07/02/2009,0000,9.60000,9.60000,9.31000,9.43000,115000
07/03/2009,0000,9.29000,9.29000,9.20000,9.25000,46000
07/06/2009,0000,9.13000,9.31000,9.10000,9.25000,40000
07/07/2009,0000,9.20000,9.25000,9.06000,9.25000,66000
07/08/2009,0000,9.25000,9.25000,8.95000,9.21000,86000
07/09/2009,0000,9.20000,9.50000,9.08000,9.24000,216000
07/10/2009,0000,9.38000,9.38000,9.14000,9.21000,71000
07/13/2009,0000,9.20000,9.36000,9.01000,9.23000,94000
07/14/2009,0000,9.30000,9.40000,9.30000,9.30000,39000
07/15/2009,0000,9.25000,9.40000,9.23000,9.40000,71000
07/16/2009,0000,9.45000,9.80000,9.45000,9.60000,201000
07/17/2009,0000,9.20000,9.80000,9.20000,9.80000,380000
07/20/2009,0000,9.99000,9.99000,9.61000,9.95000,402000
07/21/2009,0000,9.95000,9.99000,9.78000,9.78000,93000
07/22/2009,0000,9.88000,9.88000,9.78000,9.86000,102000
07/23/2009,0000,9.75000,9.86000,9.61000,9.75000,68000
07/24/2009,0000,9.80000,9.96000,9.75000,9.87000,257000
07/27/2009,0000,9.81000,9.85000,9.70000,9.84000,74000
07/28/2009,0000,9.90000,10.50000,9.90000,10.25000,562000
07/29/2009,0000,10.20000,10.35000,10.00000,10.20000,200000
07/30/2009,0000,10.20000,10.20000,9.95000,10.00000,46000
07/31/2009,0000,10.00000,10.50000,10.00000,10.35000,324000
08/03/2009,0000,10.10000,11.00000,10.10000,10.80000,300000
08/04/2009,0000,10.40000,10.90000,10.40000,10.65000,211000
08/05/2009,0000,10.65000,11.00000,10.20000,11.00000,364000
08/06/2009,0000,10.90000,11.35000,10.65000,11.00000,1601000
08/10/2009,0000,10.75000,10.95000,10.35000,10.55000,156000
08/11/2009,0000,10.45000,10.50000,10.00000,10.50000,250000
08/12/2009,0000,10.20000,10.40000,10.20000,10.35000,51000
08/13/2009,0000,10.40000,10.85000,10.20000,10.55000,211000
08/14/2009,0000,10.00000,10.40000,10.00000,10.00000,527000
08/17/2009,0000,9.99000,9.99000,9.50000,9.57000,270000
08/18/2009,0000,9.55000,9.55000,9.00000,9.22000,279000
08/19/2009,0000,9.27000,9.44000,9.20000,9.23000,149000
08/20/2009,0000,9.23000,9.23000,9.10000,9.18000,58000
08/21/2009,0000,9.10000,9.30000,9.10000,9.13000,64000
08/24/2009,0000,9.18000,9.29000,9.18000,9.25000,96000
08/25/2009,0000,9.30000,9.33000,9.25000,9.27000,66000
08/26/2009,0000,9.40000,9.40000,9.07000,9.20000,30000
08/27/2009,0000,9.20000,9.24000,9.01000,9.24000,157000
08/28/2009,0000,9.24000,9.30000,9.16000,9.24000,48000
08/31/2009,0000,9.20000,9.24000,9.10000,9.24000,40000
09/01/2009,0000,9.25000,9.40000,9.24000,9.40000,182000
09/02/2009,0000,9.19000,9.30000,9.19000,9.30000,85000
09/03/2009,0000,9.80000,9.80000,9.30000,9.30000,74000
09/04/2009,0000,9.00000,9.49000,9.00000,9.40000,159000
09/07/2009,0000,9.60000,9.60000,9.35000,9.45000,81000
09/08/2009,0000,9.49000,9.50000,9.33000,9.43000,41000
09/09/2009,0000,9.49000,9.58000,9.23000,9.54000,99000
09/10/2009,0000,9.54000,9.69000,9.30000,9.30000,91000
09/11/2009,0000,9.29000,9.35000,9.20000,9.32000,34000
09/14/2009,0000,9.26000,9.68000,9.21000,9.68000,285000
09/15/2009,0000,9.69000,9.86000,9.60000,9.63000,963000
09/16/2009,0000,9.63000,9.65000,9.47000,9.60000,194000
09/17/2009,0000,9.51000,9.60000,9.51000,9.59000,130000
09/18/2009,0000,9.45000,9.70000,9.45000,9.70000,105000
09/21/2009,0000,9.75000,9.95000,9.70000,9.95000,318000
09/22/2009,0000,10.05000,10.60000,9.95000,10.40000,1336000
09/23/2009,0000,10.10000,10.30000,9.70000,9.85000,550000
09/24/2009,0000,9.95000,9.95000,9.70000,9.72000,196000
09/25/2009,0000,9.71000,9.86000,9.55000,9.74000,139000
09/28/2009,0000,10.00000,10.00000,9.75000,9.89000,97000
09/29/2009,0000,9.88000,10.10000,9.88000,10.10000,231000
09/30/2009,0000,10.10000,10.20000,10.00000,10.10000,303000
10/01/2009,0000,10.10000,10.50000,10.05000,10.40000,393000
10/02/2009,0000,10.20000,10.40000,10.05000,10.20000,193000
10/05/2009,0000,10.20000,10.55000,10.20000,10.20000,185000
10/06/2009,0000,10.30000,10.45000,10.20000,10.25000,141000
10/07/2009,0000,10.25000,10.60000,10.20000,10.25000,475000
10/08/2009,0000,10.30000,10.40000,10.00000,10.25000,192000
10/09/2009,0000,10.10000,10.30000,10.05000,10.20000,144000
10/12/2009,0000,10.25000,10.25000,10.05000,10.10000,108000
10/13/2009,0000,10.00000,10.15000,9.93000,10.05000,225000
10/14/2009,0000,10.15000,10.75000,10.05000,10.50000,530000
10/15/2009,0000,10.55000,11.00000,10.50000,10.55000,740000
10/16/2009,0000,10.55000,10.75000,10.45000,10.55000,156000
10/19/2009,0000,10.60000,10.70000,10.50000,10.55000,206000
10/20/2009,0000,10.75000,10.80000,10.55000,10.65000,251000
10/21/2009,0000,10.80000,11.35000,10.40000,11.35000,1295000
10/22/2009,0000,11.40000,11.75000,11.00000,11.00000,1322000
10/23/2009,0000,11.20000,11.35000,11.00000,11.20000,681000
10/26/2009,0000,11.45000,11.95000,11.35000,11.50000,2427000
10/27/2009,0000,11.60000,12.30000,11.60000,11.70000,1790000
10/28/2009,0000,11.70000,11.90000,10.90000,11.20000,926000
10/29/2009,0000,10.60000,10.80000,10.45000,10.45000,730000
10/30/2009,0000,10.55000,10.75000,10.25000,10.25000,411000
11/02/2009,0000,9.80000,10.20000,9.80000,10.00000,445000
11/03/2009,0000,10.05000,10.25000,10.00000,10.10000,181000
11/04/2009,0000,10.10000,10.40000,10.10000,10.20000,413000
11/05/2009,0000,10.30000,10.50000,10.30000,10.40000,268000
11/06/2009,0000,10.50000,10.55000,10.35000,10.50000,392000
11/09/2009,0000,10.65000,11.20000,10.65000,11.20000,1766000
11/10/2009,0000,11.30000,11.50000,10.90000,11.00000,706000
11/11/2009,0000,11.00000,11.20000,10.85000,11.00000,470000
11/12/2009,0000,10.90000,11.15000,10.90000,11.00000,470000
11/13/2009,0000,11.00000,11.15000,10.85000,11.05000,329000
11/16/2009,0000,10.95000,11.30000,10.95000,11.15000,698000
11/17/2009,0000,11.35000,11.35000,10.90000,10.90000,340000
11/18/2009,0000,10.90000,11.00000,10.70000,10.90000,429000
11/19/2009,0000,11.00000,11.05000,10.80000,10.90000,298000
11/20/2009,0000,10.90000,11.20000,10.80000,11.20000,566000
11/23/2009,0000,11.20000,11.25000,11.05000,11.10000,407000
11/24/2009,0000,11.10000,11.40000,11.10000,11.20000,517000
11/25/2009,0000,11.10000,11.45000,11.10000,11.10000,271000
11/26/2009,0000,11.15000,11.40000,11.15000,11.20000,238000
11/27/2009,0000,11.15000,11.30000,10.80000,11.00000,298000
11/30/2009,0000,10.95000,11.05000,10.80000,10.90000,349000
12/01/2009,0000,10.70000,11.30000,10.70000,11.05000,1497000
12/02/2009,0000,11.10000,11.25000,10.90000,11.15000,457000
12/03/2009,0000,11.15000,11.55000,11.00000,11.10000,1267000
12/04/2009,0000,11.20000,11.20000,10.90000,11.10000,336000
12/07/2009,0000,11.20000,11.50000,11.20000,11.25000,714000
12/08/2009,0000,11.40000,12.00000,11.25000,12.00000,2200000
12/09/2009,0000,12.00000,12.45000,12.00000,12.00000,1823000
12/11/2009,0000,11.45000,12.30000,11.45000,12.30000,1399000
12/14/2009,0000,12.50000,13.15000,12.40000,13.10000,2188000
12/15/2009,0000,13.10000,13.85000,12.65000,13.25000,2592000
12/16/2009,0000,13.50000,13.60000,12.85000,13.30000,1216000
12/17/2009,0000,13.50000,13.85000,12.85000,13.05000,1088000
12/18/2009,0000,12.70000,13.95000,12.70000,13.95000,1678000
12/21/2009,0000,14.90000,14.90000,14.60000,14.90000,2890000
12/22/2009,0000,15.20000,15.20000,14.45000,14.55000,1819000
12/23/2009,0000,14.80000,15.10000,14.35000,14.55000,915000
12/25/2009,0000,14.70000,14.90000,14.15000,14.15000,993000
04/02/2007,0000,18.00000,18.40000,17.90000,18.10000,716200
04/03/2007,0000,18.15000,19.20000,18.15000,18.80000,1887600
04/04/2007,0000,19.80000,19.80000,18.85000,19.00000,2279700
04/09/2007,0000,19.50000,19.50000,18.60000,18.90000,1435500
04/10/2007,0000,18.80000,18.80000,18.25000,18.30000,583100
04/11/2007,0000,18.40000,18.75000,18.25000,18.25000,541400
04/12/2007,0000,18.25000,18.25000,17.80000,18.05000,1468000
04/13/2007,0000,18.05000,18.90000,17.95000,18.40000,4330900
04/16/2007,0000,18.05000,18.30000,17.80000,17.80000,916300
04/17/2007,0000,17.80000,18.00000,16.80000,17.15000,1324700
04/18/2007,0000,17.05000,17.30000,16.85000,16.85000,672500
04/19/2007,0000,16.80000,16.85000,15.70000,16.20000,1570600
04/20/2007,0000,16.00000,16.75000,15.75000,15.80000,1555400
04/23/2007,0000,16.20000,16.25000,15.50000,15.60000,1075800
04/24/2007,0000,15.60000,15.75000,14.85000,14.95000,1921100
04/25/2007,0000,14.80000,15.50000,14.80000,15.45000,3560800
04/26/2007,0000,15.70000,16.50000,15.50000,16.15000,3128000
04/27/2007,0000,16.15000,16.50000,16.00000,16.05000,1333900
04/30/2007,0000,16.05000,16.05000,15.10000,15.15000,741600
05/02/2007,0000,15.20000,15.50000,15.15000,15.15000,338300
05/03/2007,0000,15.20000,15.40000,14.10000,14.10000,1200800
05/04/2007,0000,14.00000,14.50000,13.90000,14.15000,1584800
05/07/2007,0000,14.15000,14.30000,13.75000,13.90000,658300
05/08/2007,0000,14.10000,14.70000,13.90000,14.60000,1226200
05/09/2007,0000,14.70000,14.70000,14.05000,14.10000,827900
05/10/2007,0000,14.20000,15.05000,14.20000,15.05000,1743300
05/11/2007,0000,15.50000,15.50000,14.90000,15.35000,1795100
05/14/2007,0000,15.35000,15.50000,14.80000,14.80000,576000
05/15/2007,0000,14.80000,15.25000,14.60000,14.80000,405300
05/16/2007,0000,14.80000,15.10000,14.65000,14.65000,291500
05/17/2007,0000,14.85000,14.90000,14.65000,14.65000,184900
05/18/2007,0000,14.90000,14.90000,14.65000,14.85000,296600
05/21/2007,0000,15.20000,15.20000,14.85000,14.85000,559700
05/22/2007,0000,14.90000,15.20000,14.90000,15.10000,378900
05/23/2007,0000,15.20000,15.20000,14.80000,14.85000,583100
05/24/2007,0000,14.65000,15.10000,14.60000,14.60000,553600
05/25/2007,0000,14.50000,15.60000,14.50000,15.60000,2148700
05/28/2007,0000,16.00000,16.50000,15.60000,16.05000,2277700
05/29/2007,0000,16.20000,16.20000,15.60000,15.60000,1206900
05/30/2007,0000,15.80000,15.80000,15.30000,15.35000,567900
05/31/2007,0000,15.85000,16.40000,15.75000,16.40000,910200
06/01/2007,0000,17.50000,17.50000,16.75000,16.75000,3127000
06/04/2007,0000,16.75000,17.45000,16.50000,17.15000,2109000
06/05/2007,0000,17.00000,17.50000,16.85000,17.15000,2088700
06/06/2007,0000,17.20000,17.50000,16.75000,16.80000,1328800
06/07/2007,0000,16.80000,16.80000,16.30000,16.50000,747700
06/08/2007,0000,16.80000,17.30000,16.40000,16.85000,1161200
06/11/2007,0000,16.95000,17.10000,16.50000,16.50000,1071800
06/12/2007,0000,16.50000,17.00000,16.45000,16.50000,854400
06/13/2007,0000,16.55000,17.15000,16.50000,16.75000,1541100
06/14/2007,0000,17.00000,17.90000,17.00000,17.90000,5524600
06/15/2007,0000,18.45000,18.60000,17.85000,17.95000,4657000
06/20/2007,0000,18.50000,18.55000,17.90000,17.90000,1781900
06/21/2007,0000,17.80000,19.00000,17.30000,18.30000,4764700
06/22/2007,0000,18.50000,18.90000,18.10000,18.60000,2027800
06/25/2007,0000,19.60000,19.70000,19.00000,19.10000,2135500
06/26/2007,0000,19.10000,19.50000,18.50000,18.70000,1478100
06/27/2007,0000,18.90000,18.90000,18.40000,18.50000,1094100
06/28/2007,0000,18.60000,18.70000,18.05000,18.25000,1018900
06/29/2007,0000,18.40000,19.30000,18.25000,18.70000,1586800
07/02/2007,0000,18.80000,19.00000,18.50000,18.70000,709100
07/03/2007,0000,18.80000,19.15000,18.80000,18.85000,1231300
07/04/2007,0000,19.10000,20.15000,19.00000,20.15000,3462300
07/05/2007,0000,20.70000,21.55000,20.70000,21.55000,4088100
07/06/2007,0000,23.05000,23.05000,22.60000,23.05000,5146700
07/09/2007,0000,24.65000,24.65000,23.80000,24.65000,3822900
07/10/2007,0000,25.50000,26.35000,24.90000,26.35000,1911900
07/11/2007,0000,27.00000,28.15000,25.00000,25.50000,8512500
07/12/2007,0000,26.50000,26.80000,24.10000,24.55000,5068500
07/13/2007,0000,25.40000,25.40000,23.60000,23.60000,3791400
07/16/2007,0000,23.70000,25.25000,23.70000,24.95000,4950600
07/17/2007,0000,24.80000,25.60000,24.00000,24.35000,1877400
07/18/2007,0000,26.05000,26.05000,26.05000,26.05000,1464900
07/19/2007,0000,27.85000,27.85000,27.85000,27.85000,1772800
07/20/2007,0000,29.75000,29.75000,25.95000,26.40000,5114200
07/23/2007,0000,27.00000,27.00000,25.70000,26.40000,2609900
07/24/2007,0000,26.80000,26.80000,24.65000,25.00000,4132800
07/25/2007,0000,24.80000,25.95000,24.50000,25.30000,1999300
07/26/2007,0000,25.80000,26.80000,23.55000,23.70000,4226200
07/27/2007,0000,22.50000,23.00000,22.20000,22.20000,1401900
07/30/2007,0000,22.30000,22.80000,22.00000,22.50000,1283100
07/31/2007,0000,22.90000,23.40000,22.60000,22.80000,911200
08/01/2007,0000,22.80000,23.50000,21.60000,21.60000,952900
08/02/2007,0000,22.00000,22.40000,20.10000,20.35000,1449700
08/03/2007,0000,20.40000,21.20000,20.40000,20.40000,709100
08/06/2007,0000,19.90000,20.00000,19.00000,19.05000,1225200
08/07/2007,0000,19.40000,19.70000,18.20000,18.65000,560700
08/08/2007,0000,18.75000,19.95000,18.70000,19.95000,801500
08/09/2007,0000,21.00000,21.30000,20.50000,21.30000,1497400
08/10/2007,0000,21.00000,21.00000,20.00000,20.90000,1145900
08/14/2007,0000,20.80000,21.50000,20.75000,21.20000,579000
08/15/2007,0000,21.00000,21.00000,19.75000,19.75000,547500
08/16/2007,0000,18.55000,19.75000,18.40000,18.40000,580100
08/17/2007,0000,17.50000,18.00000,17.15000,17.15000,786300
08/20/2007,0000,17.50000,17.70000,17.10000,17.70000,495000
08/21/2007,0000,18.00000,18.60000,16.80000,16.85000,640000
08/22/2007,0000,16.85000,16.90000,16.30000,16.60000,331000
08/23/2007,0000,17.40000,17.75000,16.80000,17.75000,745000
08/24/2007,0000,17.75000,18.20000,17.65000,17.75000,475000
08/27/2007,0000,18.40000,18.40000,17.70000,17.80000,158000
08/28/2007,0000,18.05000,18.90000,17.80000,18.85000,927000
08/29/2007,0000,18.15000,18.50000,17.85000,18.25000,387000
08/30/2007,0000,18.60000,19.25000,18.55000,19.15000,602000
08/31/2007,0000,18.40000,19.15000,18.40000,18.80000,417000
09/03/2007,0000,19.10000,19.15000,18.65000,18.85000,402000
09/04/2007,0000,18.85000,18.85000,18.20000,18.25000,221000
09/05/2007,0000,18.45000,18.55000,17.80000,17.80000,319000
09/06/2007,0000,17.00000,17.70000,17.00000,17.65000,257000
09/07/2007,0000,17.65000,18.20000,17.60000,18.15000,351000
09/10/2007,0000,17.70000,18.00000,17.65000,17.70000,136000
09/11/2007,0000,17.90000,18.20000,17.90000,18.00000,228000
09/12/2007,0000,18.10000,18.25000,17.80000,17.80000,279000
09/13/2007,0000,17.80000,17.90000,17.60000,17.80000,172000
09/14/2007,0000,18.20000,18.20000,17.70000,17.95000,212000
09/17/2007,0000,18.05000,18.05000,17.40000,17.40000,203000
09/19/2007,0000,18.00000,18.00000,17.00000,17.00000,256000
09/20/2007,0000,17.20000,17.20000,16.30000,16.30000,277000
09/21/2007,0000,16.50000,17.35000,16.40000,17.30000,324000
09/26/2007,0000,17.15000,17.90000,17.15000,17.60000,268000
09/27/2007,0000,17.70000,17.95000,17.50000,17.80000,260000
09/28/2007,0000,17.75000,17.95000,17.50000,17.50000,128000
10/01/2007,0000,18.40000,18.50000,17.95000,18.00000,286000
10/02/2007,0000,18.10000,18.20000,18.00000,18.00000,169000
10/03/2007,0000,18.00000,18.20000,17.65000,17.95000,232000
10/04/2007,0000,17.65000,17.95000,17.65000,17.70000,134000
10/05/2007,0000,17.75000,17.90000,17.50000,17.85000,203000
10/08/2007,0000,17.90000,18.00000,17.05000,17.30000,209000
10/09/2007,0000,17.30000,17.50000,17.00000,17.40000,212000
10/11/2007,0000,17.10000,17.50000,17.10000,17.25000,175000
10/12/2007,0000,17.10000,17.20000,16.70000,16.70000,290000
10/15/2007,0000,17.00000,17.00000,16.20000,16.20000,274000
10/16/2007,0000,16.20000,16.55000,16.10000,16.30000,232000
10/17/2007,0000,16.30000,16.45000,16.10000,16.40000,134000
10/18/2007,0000,16.40000,16.65000,16.40000,16.50000,238000
10/19/2007,0000,16.70000,16.70000,16.30000,16.30000,189000
10/22/2007,0000,16.00000,16.00000,15.60000,15.75000,178000
10/23/2007,0000,16.00000,16.00000,15.75000,15.75000,251000
10/24/2007,0000,15.85000,16.20000,15.10000,15.10000,216000
10/25/2007,0000,15.30000,15.55000,14.85000,14.90000,248000
10/26/2007,0000,15.00000,15.20000,14.90000,15.10000,190000
10/29/2007,0000,15.15000,15.30000,15.10000,15.10000,108000
10/30/2007,0000,15.10000,15.10000,14.60000,14.65000,113000
10/31/2007,0000,14.65000,14.65000,13.80000,14.25000,341000
11/01/2007,0000,14.25000,15.20000,13.80000,15.20000,1242000
11/02/2007,0000,14.90000,15.15000,14.50000,14.55000,406000
11/05/2007,0000,14.70000,14.70000,13.55000,14.30000,303000
11/06/2007,0000,13.50000,14.10000,13.50000,13.85000,115000
11/07/2007,0000,13.95000,14.20000,13.60000,13.65000,144000
11/08/2007,0000,13.30000,13.30000,12.70000,12.70000,498000
11/09/2007,0000,12.70000,13.00000,11.85000,11.85000,741000
11/12/2007,0000,11.05000,11.05000,11.05000,11.05000,153000
11/13/2007,0000,10.30000,10.90000,10.30000,10.50000,1499000
11/14/2007,0000,11.15000,11.20000,10.85000,11.20000,501000
11/15/2007,0000,11.20000,11.25000,10.80000,10.80000,354000
11/16/2007,0000,10.45000,11.55000,10.40000,11.55000,513000
11/19/2007,0000,12.35000,12.35000,11.85000,12.35000,816000
11/20/2007,0000,12.10000,12.50000,11.60000,12.30000,504000
11/21/2007,0000,12.50000,13.00000,12.10000,12.10000,361000
11/22/2007,0000,11.80000,12.55000,11.80000,11.95000,152000
11/23/2007,0000,12.00000,12.00000,11.30000,11.40000,167000
11/26/2007,0000,11.50000,11.65000,11.40000,11.40000,174000
11/27/2007,0000,11.35000,11.35000,10.65000,10.85000,185000
11/28/2007,0000,10.95000,11.10000,10.25000,10.45000,224000
11/29/2007,0000,11.10000,11.10000,10.45000,10.70000,434000
11/30/2007,0000,10.80000,11.05000,10.60000,10.85000,198000
12/03/2007,0000,10.90000,11.60000,10.90000,11.40000,716000
12/04/2007,0000,11.10000,11.70000,11.00000,11.50000,538000
12/05/2007,0000,11.55000,12.00000,11.40000,12.00000,348000
12/06/2007,0000,12.35000,12.35000,11.70000,11.70000,395000
12/07/2007,0000,11.90000,11.90000,11.50000,11.50000,257000
12/10/2007,0000,11.50000,11.50000,11.30000,11.30000,78000
12/11/2007,0000,11.15000,11.40000,11.00000,11.00000,157000
12/12/2007,0000,10.70000,10.90000,10.70000,10.70000,59000
12/13/2007,0000,10.75000,10.90000,10.30000,10.30000,139000
12/14/2007,0000,10.40000,10.40000,9.58000,9.99000,619000
12/17/2007,0000,9.58000,10.00000,9.30000,9.30000,496000
12/18/2007,0000,8.80000,8.94000,8.65000,8.65000,966000
12/19/2007,0000,8.30000,9.25000,8.30000,9.19000,492000
12/20/2007,0000,9.03000,9.18000,8.55000,8.55000,301000
12/21/2007,0000,8.40000,8.80000,8.40000,8.75000,367000
12/24/2007,0000,8.91000,9.08000,8.86000,9.08000,162000
12/25/2007,0000,9.27000,9.27000,8.88000,8.93000,103000
12/26/2007,0000,8.88000,9.06000,8.86000,8.88000,104000
12/27/2007,0000,8.87000,9.30000,8.87000,9.22000,246000
12/28/2007,0000,9.05000,9.70000,9.05000,9.70000,344000
12/31/2007,0000,9.72000,10.20000,9.62000,10.10000,390000
01/02/2008,0000,10.10000,10.35000,9.82000,9.82000,254000
01/03/2008,0000,9.51000,9.80000,9.51000,9.80000,145000
01/04/2008,0000,9.54000,10.00000,9.54000,10.00000,132000
01/07/2008,0000,9.60000,9.83000,9.30000,9.30000,140000
01/08/2008,0000,9.10000,9.44000,9.10000,9.32000,58000
01/09/2008,0000,9.09000,9.24000,9.00000,9.14000,54000
01/10/2008,0000,9.31000,9.34000,9.15000,9.33000,148000
01/11/2008,0000,9.20000,9.37000,9.20000,9.37000,57000
01/14/2008,0000,9.50000,9.50000,9.03000,9.26000,128000
01/15/2008,0000,9.35000,9.41000,8.62000,9.11000,298000
01/16/2008,0000,8.90000,9.10000,8.90000,9.00000,97000
01/17/2008,0000,9.03000,9.20000,8.74000,9.00000,75000
01/18/2008,0000,8.75000,9.00000,8.75000,9.00000,107000
01/21/2008,0000,9.00000,9.00000,8.90000,8.90000,53000
01/22/2008,0000,8.30000,8.50000,8.28000,8.30000,222000
01/23/2008,0000,8.32000,8.52000,7.72000,8.30000,457000
01/24/2008,0000,7.75000,8.30000,7.72000,7.72000,447000
01/25/2008,0000,7.72000,8.10000,7.56000,8.08000,372000
01/28/2008,0000,8.08000,8.08000,7.61000,7.97000,181000
01/29/2008,0000,8.00000,8.00000,7.70000,7.80000,92000
01/30/2008,0000,7.85000,7.90000,7.73000,7.80000,53000
01/31/2008,0000,7.78000,8.00000,7.42000,7.63000,332000
02/01/2008,0000,7.61000,7.94000,7.60000,7.70000,173000
02/12/2008,0000,7.56000,7.65000,7.50000,7.50000,104000
02/13/2008,0000,7.50000,7.64000,7.40000,7.60000,99000
02/14/2008,0000,7.70000,7.95000,7.63000,7.95000,164000
02/15/2008,0000,7.61000,7.88000,7.61000,7.88000,38000
02/18/2008,0000,7.88000,8.10000,7.80000,8.06000,204000
02/19/2008,0000,8.20000,8.40000,8.10000,8.39000,244000
02/20/2008,0000,8.30000,8.35000,8.11000,8.29000,99000
02/21/2008,0000,8.38000,8.50000,8.17000,8.50000,156000
02/22/2008,0000,8.45000,9.09000,8.45000,9.09000,617000
02/25/2008,0000,9.72000,9.72000,9.72000,9.72000,190000
02/26/2008,0000,10.40000,10.40000,10.40000,10.40000,288000
02/27/2008,0000,11.10000,11.10000,10.40000,10.50000,2742000
02/29/2008,0000,10.10000,10.75000,10.10000,10.70000,457000
03/03/2008,0000,10.30000,10.45000,10.00000,10.10000,325000
03/04/2008,0000,10.20000,10.80000,10.20000,10.80000,221000
03/05/2008,0000,11.50000,11.50000,11.00000,11.20000,974000
03/06/2008,0000,11.30000,11.95000,11.30000,11.35000,1219000
03/07/2008,0000,10.80000,11.35000,10.80000,11.10000,345000
03/10/2008,0000,10.60000,11.05000,10.40000,10.65000,274000
03/11/2008,0000,10.10000,10.65000,10.10000,10.65000,156000
03/12/2008,0000,10.90000,11.00000,10.60000,10.65000,321000
03/13/2008,0000,10.65000,10.65000,10.15000,10.25000,150000
03/14/2008,0000,10.30000,10.45000,10.00000,10.15000,218000
03/18/2008,0000,9.66000,9.80000,9.60000,9.80000,57000
03/19/2008,0000,9.85000,9.85000,9.60000,9.70000,62000
03/20/2008,0000,9.70000,10.30000,9.65000,10.30000,148000
03/21/2008,0000,10.00000,10.65000,10.00000,10.40000,221000
03/25/2008,0000,10.70000,10.90000,10.45000,10.60000,138000
03/26/2008,0000,10.50000,10.95000,10.50000,10.60000,156000
03/27/2008,0000,10.50000,10.50000,10.20000,10.25000,79000
03/28/2008,0000,10.35000,10.50000,10.30000,10.50000,50000
03/31/2008,0000,10.30000,10.70000,10.05000,10.70000,189000
04/01/2008,0000,10.80000,10.80000,10.40000,10.60000,136000
04/02/2008,0000,10.60000,11.15000,10.60000,10.80000,436000
04/03/2008,0000,10.45000,10.80000,10.45000,10.65000,98000
04/07/2008,0000,10.70000,11.35000,10.70000,11.35000,505000
04/08/2008,0000,11.30000,11.30000,11.00000,11.25000,317000
04/09/2008,0000,11.00000,11.25000,11.00000,11.15000,171000
04/10/2008,0000,11.20000,11.80000,11.20000,11.65000,472000
04/11/2008,0000,11.80000,11.80000,11.35000,11.50000,335000
04/14/2008,0000,11.40000,11.40000,11.00000,11.10000,195000
04/15/2008,0000,11.15000,11.25000,10.90000,11.10000,213000
04/16/2008,0000,11.15000,11.85000,11.00000,11.85000,2499000
04/17/2008,0000,11.85000,11.85000,11.30000,11.50000,882000
04/18/2008,0000,11.30000,11.40000,11.20000,11.30000,348000
04/21/2008,0000,11.40000,11.85000,11.35000,11.65000,515000
04/22/2008,0000,11.80000,11.80000,11.40000,11.45000,190000
04/23/2008,0000,11.40000,11.60000,11.35000,11.35000,165000
04/24/2008,0000,11.40000,11.55000,10.80000,11.25000,257000
04/25/2008,0000,11.30000,11.50000,11.05000,11.25000,135000
04/28/2008,0000,10.55000,11.20000,10.55000,10.90000,248000
04/29/2008,0000,10.85000,10.90000,10.50000,10.70000,155000
04/30/2008,0000,10.60000,10.80000,10.30000,10.80000,214000
05/02/2008,0000,10.80000,11.00000,10.50000,10.50000,60000
05/05/2008,0000,10.50000,10.70000,10.30000,10.70000,118000
05/06/2008,0000,10.65000,10.65000,10.40000,10.40000,132000
05/07/2008,0000,10.30000,10.75000,10.30000,10.65000,175000
05/08/2008,0000,10.40000,11.15000,10.40000,11.15000,387000
05/09/2008,0000,11.20000,11.60000,10.75000,11.00000,841000
05/12/2008,0000,10.80000,11.05000,10.75000,10.85000,69000
05/13/2008,0000,10.85000,11.00000,10.55000,10.95000,79000
05/14/2008,0000,10.75000,10.95000,10.75000,10.95000,42000
05/15/2008,0000,11.00000,11.70000,10.85000,11.45000,1218000
05/16/2008,0000,11.40000,11.50000,11.10000,11.25000,415000
05/19/2008,0000,11.25000,11.45000,11.20000,11.20000,237000
05/20/2008,0000,11.30000,11.30000,11.00000,11.10000,144000
05/21/2008,0000,11.15000,11.35000,11.05000,11.05000,139000
05/22/2008,0000,11.00000,11.25000,10.90000,11.00000,134000
05/23/2008,0000,11.00000,11.35000,10.80000,10.85000,172000
05/26/2008,0000,11.00000,11.10000,10.35000,10.40000,160000
05/27/2008,0000,10.45000,10.95000,10.45000,10.80000,78000
05/28/2008,0000,10.80000,10.80000,10.50000,10.55000,155000
05/29/2008,0000,10.55000,10.70000,10.20000,10.40000,201000
05/30/2008,0000,10.50000,10.70000,10.00000,10.00000,259000
06/02/2008,0000,9.90000,10.70000,9.90000,10.25000,2172000
06/03/2008,0000,10.10000,10.25000,10.00000,10.15000,240000
06/04/2008,0000,10.00000,10.15000,10.00000,10.05000,68000
06/05/2008,0000,10.10000,10.50000,10.05000,10.50000,76000
06/06/2008,0000,10.50000,10.50000,10.05000,10.05000,117000
06/10/2008,0000,10.20000,10.20000,9.70000,9.99000,88000
06/11/2008,0000,9.60000,9.99000,9.50000,9.50000,121000
06/12/2008,0000,9.30000,9.30000,8.84000,9.29000,170000
06/13/2008,0000,9.28000,9.50000,8.84000,9.50000,75000
06/16/2008,0000,9.40000,9.58000,9.11000,9.45000,43000
06/17/2008,0000,9.30000,9.30000,9.06000,9.20000,65000
06/18/2008,0000,9.00000,9.20000,9.00000,9.20000,74000
06/19/2008,0000,8.86000,9.17000,8.86000,9.17000,18000
06/20/2008,0000,9.00000,9.17000,8.87000,9.07000,102000
06/23/2008,0000,8.99000,8.99000,8.50000,8.93000,52000
06/24/2008,0000,8.98000,8.98000,8.53000,8.76000,112000
06/25/2008,0000,8.68000,8.86000,8.50000,8.85000,192000
06/26/2008,0000,8.54000,8.90000,8.54000,8.80000,67000
06/27/2008,0000,8.80000,8.80000,8.20000,8.25000,228000
06/30/2008,0000,8.03000,8.25000,7.80000,7.82000,159000
07/01/2008,0000,7.50000,8.00000,7.30000,7.86000,223000
07/02/2008,0000,7.85000,8.09000,7.76000,8.09000,116000
07/03/2008,0000,8.00000,8.20000,7.63000,8.20000,178000
07/04/2008,0000,7.63000,8.30000,7.63000,8.20000,156000
07/07/2008,0000,7.90000,8.20000,7.75000,8.20000,202000
07/08/2008,0000,8.18000,8.18000,7.87000,8.08000,96000
07/09/2008,0000,8.00000,8.10000,7.76000,8.08000,177000
07/10/2008,0000,7.84000,7.94000,7.80000,7.94000,78000
07/11/2008,0000,7.89000,8.07000,7.77000,8.00000,116000
07/14/2008,0000,7.91000,7.91000,7.44000,7.44000,130000
07/15/2008,0000,7.65000,7.65000,7.00000,7.14000,549000
07/16/2008,0000,7.13000,7.17000,6.88000,6.88000,348000
07/17/2008,0000,7.01000,7.36000,7.01000,7.20000,781000
07/18/2008,0000,7.30000,7.36000,6.70000,7.00000,360000
07/21/2008,0000,7.05000,7.30000,7.04000,7.21000,95000
07/22/2008,0000,7.06000,7.12000,7.02000,7.10000,65000
07/23/2008,0000,7.10000,7.29000,7.10000,7.15000,280000
07/24/2008,0000,7.21000,7.45000,7.17000,7.45000,232000
07/25/2008,0000,7.30000,7.35000,7.01000,7.07000,157000
07/29/2008,0000,6.58000,7.07000,6.58000,6.81000,282000
07/30/2008,0000,6.99000,7.25000,6.92000,7.19000,236000
07/31/2008,0000,7.19000,7.19000,6.94000,7.04000,142000
08/01/2008,0000,6.82000,7.20000,6.82000,6.87000,159000
08/04/2008,0000,7.00000,7.04000,6.88000,7.04000,108000
08/05/2008,0000,6.92000,7.12000,6.92000,6.98000,239000
08/06/2008,0000,7.03000,7.08000,6.98000,7.08000,131000
08/07/2008,0000,7.15000,7.15000,7.05000,7.10000,92000
08/08/2008,0000,7.05000,7.28000,7.05000,7.23000,179000
08/11/2008,0000,7.30000,7.73000,7.30000,7.73000,169000
08/12/2008,0000,7.80000,8.00000,7.56000,7.95000,210000
08/13/2008,0000,7.64000,7.65000,7.50000,7.52000,227000
08/14/2008,0000,7.70000,8.00000,7.55000,7.93000,241000
08/15/2008,0000,7.93000,7.93000,7.55000,7.55000,177000
08/18/2008,0000,7.60000,7.60000,7.10000,7.30000,215000
08/19/2008,0000,7.30000,7.39000,7.20000,7.39000,228000
08/20/2008,0000,7.38000,7.38000,7.20000,7.30000,167000
08/21/2008,0000,7.45000,7.45000,7.06000,7.08000,219000
08/22/2008,0000,7.15000,7.17000,7.00000,7.00000,153000
08/25/2008,0000,7.08000,7.35000,7.08000,7.35000,79000
08/26/2008,0000,7.15000,7.49000,7.15000,7.35000,27000
08/27/2008,0000,7.25000,7.60000,7.25000,7.53000,141000
08/28/2008,0000,7.50000,7.61000,7.38000,7.47000,21000
08/29/2008,0000,7.50000,7.50000,7.30000,7.30000,69000
09/01/2008,0000,7.47000,7.47000,7.13000,7.29000,46000
09/02/2008,0000,7.54000,7.54000,7.00000,7.30000,132000
09/03/2008,0000,7.00000,7.29000,6.81000,7.14000,152000
09/04/2008,0000,6.85000,7.07000,6.65000,6.85000,147000
09/05/2008,0000,6.65000,6.99000,6.45000,6.56000,201000
09/08/2008,0000,6.88000,7.01000,6.65000,7.01000,169000
09/09/2008,0000,6.92000,7.00000,6.70000,6.70000,54000
09/10/2008,0000,6.69000,7.00000,6.69000,6.88000,56000
09/11/2008,0000,6.80000,6.80000,6.60000,6.80000,74000
09/12/2008,0000,6.33000,7.00000,6.33000,6.85000,62000
09/15/2008,0000,6.66000,6.70000,6.38000,6.38000,97000
09/16/2008,0000,6.05000,6.14000,5.94000,5.94000,343000
09/17/2008,0000,5.53000,6.20000,5.53000,5.53000,324000
09/18/2008,0000,5.15000,5.15000,5.15000,5.15000,387000
09/19/2008,0000,5.00000,5.36000,4.82000,5.34000,273000
09/22/2008,0000,5.44000,5.60000,5.35000,5.60000,179000
09/23/2008,0000,5.60000,5.76000,5.41000,5.72000,85000
09/24/2008,0000,5.86000,6.12000,5.72000,6.09000,290000
09/25/2008,0000,6.00000,6.18000,6.00000,6.18000,149000
09/26/2008,0000,6.18000,6.39000,5.94000,6.13000,172000
09/30/2008,0000,5.71000,5.84000,5.71000,5.80000,107000
10/01/2008,0000,5.99000,6.10000,5.84000,5.93000,29000
10/02/2008,0000,5.94000,6.29000,5.94000,6.26000,85000
10/03/2008,0000,6.10000,6.50000,6.10000,6.50000,83000
10/06/2008,0000,6.39000,6.60000,6.39000,6.60000,114000
10/07/2008,0000,6.41000,6.60000,6.40000,6.60000,158000
10/08/2008,0000,6.50000,6.50000,6.17000,6.38000,119000
10/09/2008,0000,6.50000,6.53000,6.15000,6.38000,109000
10/13/2008,0000,6.16000,6.16000,6.16000,6.16000,49000
10/14/2008,0000,6.35000,6.55000,6.10000,6.55000,209000
10/15/2008,0000,6.33000,6.47000,6.33000,6.35000,147000
10/16/2008,0000,6.13000,6.31000,6.13000,6.30000,101000
10/17/2008,0000,6.37000,6.40000,6.20000,6.30000,52000
10/20/2008,0000,6.08000,6.73000,6.08000,6.73000,221000
10/21/2008,0000,6.68000,6.68000,6.50000,6.50000,106000
10/22/2008,0000,6.30000,6.57000,6.28000,6.55000,166000
10/23/2008,0000,6.33000,6.34000,6.33000,6.33000,43000
10/24/2008,0000,6.11000,6.35000,6.11000,6.11000,58000
10/27/2008,0000,5.71000,6.05000,5.69000,6.05000,79000
10/28/2008,0000,5.63000,6.25000,5.63000,6.25000,325000
10/29/2008,0000,6.35000,6.55000,6.11000,6.55000,146000
10/30/2008,0000,6.50000,6.86000,6.29000,6.86000,285000
10/31/2008,0000,6.59000,6.95000,6.38000,6.38000,301000
11/03/2008,0000,6.48000,6.48000,5.94000,6.30000,563000
11/04/2008,0000,6.10000,6.50000,5.99000,6.50000,236000
11/05/2008,0000,6.60000,6.61000,6.35000,6.60000,439000
11/06/2008,0000,6.30000,6.30000,6.14000,6.25000,235000
11/07/2008,0000,6.10000,6.50000,5.85000,6.50000,524000
11/10/2008,0000,6.58000,6.58000,6.27000,6.27000,110000
11/11/2008,0000,6.36000,6.55000,6.10000,6.55000,208000
11/12/2008,0000,6.55000,6.79000,6.31000,6.65000,369000
11/13/2008,0000,6.53000,6.64000,6.31000,6.59000,314000
11/14/2008,0000,6.60000,6.70000,6.46000,6.57000,317000
11/17/2008,0000,6.12000,6.55000,6.12000,6.50000,368000
11/18/2008,0000,6.06000,6.50000,6.06000,6.40000,331000
11/19/2008,0000,6.31000,6.58000,6.16000,6.58000,352000
11/20/2008,0000,6.31000,6.68000,6.16000,6.68000,379000
11/21/2008,0000,6.43000,6.74000,6.43000,6.68000,322000
11/24/2008,0000,6.58000,6.66000,6.43000,6.66000,45000
11/25/2008,0000,6.50000,6.60000,6.21000,6.24000,110000
11/26/2008,0000,6.25000,6.29000,6.06000,6.15000,92000
11/27/2008,0000,5.85000,6.10000,5.72000,5.98000,210000
11/28/2008,0000,5.99000,6.00000,5.82000,5.89000,88000
12/01/2008,0000,5.88000,5.92000,5.78000,5.86000,69000
12/02/2008,0000,5.86000,5.86000,5.53000,5.65000,97000
12/03/2008,0000,5.68000,5.68000,5.26000,5.40000,157000
12/04/2008,0000,5.40000,5.40000,5.20000,5.36000,69000
12/05/2008,0000,5.22000,5.30000,4.99000,5.30000,114000
12/08/2008,0000,5.15000,5.36000,5.15000,5.36000,127000
12/09/2008,0000,5.39000,5.39000,5.29000,5.30000,18000
12/10/2008,0000,5.36000,5.62000,5.32000,5.62000,86000
12/11/2008,0000,5.62000,5.65000,5.55000,5.65000,65000
12/12/2008,0000,5.46000,5.54000,5.40000,5.40000,82000
12/15/2008,0000,5.55000,5.55000,5.41000,5.53000,77000
12/16/2008,0000,5.28000,5.40000,5.28000,5.38000,66000
12/17/2008,0000,5.38000,5.72000,5.38000,5.54000,243000
12/18/2008,0000,5.63000,5.63000,5.41000,5.53000,71000
12/19/2008,0000,5.41000,5.53000,5.31000,5.53000,95000
12/22/2008,0000,5.53000,5.53000,5.43000,5.52000,46000
12/23/2008,0000,5.45000,5.45000,5.30000,5.39000,33000
12/24/2008,0000,5.38000,5.56000,5.32000,5.56000,25000
12/25/2008,0000,5.58000,5.58000,5.39000,5.56000,46000
12/26/2008,0000,5.58000,5.58000,5.48000,5.53000,20000
12/29/2008,0000,5.43000,5.50000,5.36000,5.50000,41000
12/30/2008,0000,5.43000,5.63000,5.43000,5.63000,83000
12/31/2008,0000,5.55000,5.64000,5.55000,5.63000,35000
01/05/2009,0000,5.70000,6.02000,5.66000,6.02000,376000
01/06/2009,0000,6.02000,6.30000,5.91000,6.25000,385000
01/07/2009,0000,5.85000,6.26000,5.85000,6.18000,147000
01/08/2009,0000,6.01000,6.16000,5.95000,6.13000,54000
01/09/2009,0000,5.98000,6.13000,5.98000,6.03000,69000
01/12/2009,0000,6.08000,6.15000,6.05000,6.09000,65000
01/13/2009,0000,6.10000,6.51000,6.10000,6.51000,397000
01/14/2009,0000,6.96000,6.96000,6.96000,6.96000,291000
01/15/2009,0000,6.96000,7.15000,6.70000,6.70000,1268000
01/16/2009,0000,6.70000,6.70000,6.32000,6.32000,281000
01/19/2009,0000,6.16000,6.29000,6.13000,6.14000,72000
01/20/2009,0000,6.14000,6.33000,6.14000,6.28000,156000
01/21/2009,0000,6.22000,6.35000,6.10000,6.18000,112000
02/02/2009,0000,6.18000,6.20000,5.94000,6.14000,57000
02/03/2009,0000,6.14000,6.23000,6.05000,6.12000,40000
02/04/2009,0000,6.15000,6.30000,6.15000,6.18000,84000
02/05/2009,0000,6.18000,6.18000,6.04000,6.14000,114000
02/06/2009,0000,6.16000,6.23000,6.10000,6.17000,219000
02/09/2009,0000,6.24000,6.24000,6.13000,6.22000,106000
02/10/2009,0000,6.15000,6.24000,6.12000,6.24000,39000
02/11/2009,0000,6.30000,6.67000,6.11000,6.58000,858000
02/12/2009,0000,6.59000,6.65000,6.12000,6.12000,278000
02/13/2009,0000,6.28000,6.30000,6.20000,6.30000,109000
02/16/2009,0000,6.29000,6.44000,6.29000,6.40000,37000
02/17/2009,0000,6.40000,6.40000,6.32000,6.33000,40000
02/18/2009,0000,6.22000,6.28000,6.19000,6.28000,85000
02/19/2009,0000,6.16000,6.29000,6.15000,6.29000,12000
02/20/2009,0000,6.12000,6.24000,6.01000,6.10000,84000
02/23/2009,0000,6.25000,6.25000,6.04000,6.14000,26000
02/24/2009,0000,6.14000,6.14000,6.05000,6.14000,19000
02/25/2009,0000,6.22000,6.30000,6.20000,6.30000,108000
02/26/2009,0000,6.34000,6.34000,6.08000,6.30000,63000
02/27/2009,0000,6.16000,6.29000,6.16000,6.29000,23000
03/02/2009,0000,6.12000,6.12000,6.10000,6.11000,18000
03/03/2009,0000,5.90000,6.15000,5.90000,6.14000,20000
03/04/2009,0000,6.20000,6.28000,6.11000,6.27000,71000
03/05/2009,0000,6.27000,6.70000,6.27000,6.70000,603000
03/06/2009,0000,6.70000,6.90000,6.50000,6.90000,375000
03/09/2009,0000,6.90000,6.90000,6.70000,6.72000,35000
03/10/2009,0000,6.70000,7.18000,6.70000,6.95000,228000
03/11/2009,0000,7.10000,7.27000,7.01000,7.12000,358000
03/12/2009,0000,7.13000,7.13000,6.65000,7.00000,345000
03/13/2009,0000,7.05000,7.47000,7.05000,7.25000,659000
03/16/2009,0000,7.25000,7.25000,6.90000,6.95000,250000
03/17/2009,0000,6.85000,7.05000,6.85000,7.03000,53000
03/18/2009,0000,6.98000,7.08000,6.97000,6.97000,117000
03/19/2009,0000,7.00000,7.18000,6.90000,7.10000,186000
03/20/2009,0000,7.05000,7.15000,6.93000,6.95000,131000
03/23/2009,0000,7.00000,7.08000,6.94000,7.08000,196000
03/24/2009,0000,7.10000,7.20000,7.02000,7.13000,62000
03/25/2009,0000,7.15000,7.25000,7.09000,7.10000,334000
03/26/2009,0000,7.15000,7.25000,7.02000,7.15000,197000
03/27/2009,0000,7.20000,7.60000,7.20000,7.31000,435000
03/30/2009,0000,7.31000,7.35000,7.00000,7.00000,168000
03/31/2009,0000,7.00000,7.05000,6.90000,6.95000,114000
04/01/2009,0000,7.12000,7.12000,7.00000,7.02000,140000
04/02/2009,0000,7.05000,7.15000,7.00000,7.10000,421000
04/03/2009,0000,7.20000,7.23000,7.09000,7.09000,161000
04/06/2009,0000,7.18000,7.40000,7.18000,7.20000,318000
04/07/2009,0000,7.31000,7.33000,7.21000,7.30000,144000
04/08/2009,0000,7.30000,7.32000,7.20000,7.24000,209000
04/09/2009,0000,7.35000,7.74000,7.26000,7.74000,632000
04/10/2009,0000,7.98000,7.98000,7.66000,7.89000,363000
04/13/2009,0000,7.70000,8.07000,7.70000,7.99000,402000
04/14/2009,0000,8.00000,8.19000,7.91000,8.04000,329000
04/15/2009,0000,8.00000,8.00000,7.61000,7.70000,334000
04/16/2009,0000,7.90000,7.97000,7.71000,7.71000,821000
04/17/2009,0000,7.80000,8.10000,7.18000,7.18000,783000
04/20/2009,0000,7.20000,7.20000,6.68000,6.85000,317000
04/21/2009,0000,6.85000,7.18000,6.85000,7.10000,120000
04/22/2009,0000,7.20000,7.56000,7.05000,7.23000,103000
04/23/2009,0000,7.50000,7.50000,7.25000,7.35000,99000
04/24/2009,0000,7.45000,7.50000,7.30000,7.45000,92000
04/27/2009,0000,7.50000,7.55000,7.01000,7.02000,258000
04/28/2009,0000,7.05000,7.24000,6.80000,6.80000,226000
04/29/2009,0000,6.80000,7.27000,6.65000,7.01000,174000
04/30/2009,0000,7.10000,7.50000,7.10000,7.49000,184000
05/04/2009,0000,7.90000,7.90000,7.50000,7.70000,214000
05/05/2009,0000,7.70000,7.80000,7.50000,7.55000,66000
05/06/2009,0000,7.55000,7.65000,7.52000,7.55000,126000
05/07/2009,0000,7.61000,7.80000,7.61000,7.63000,277000
05/08/2009,0000,7.79000,7.79000,7.63000,7.74000,94000
05/11/2009,0000,7.74000,8.08000,7.64000,7.84000,327000
05/12/2009,0000,7.90000,7.90000,7.55000,7.58000,281000
05/13/2009,0000,7.58000,7.70000,7.58000,7.60000,107000
05/14/2009,0000,7.58000,7.70000,7.41000,7.60000,115000
05/15/2009,0000,7.60000,7.70000,7.52000,7.60000,128000
05/18/2009,0000,7.46000,7.77000,7.46000,7.77000,108000
05/19/2009,0000,7.77000,7.90000,7.66000,7.77000,418000
05/20/2009,0000,7.86000,7.86000,7.68000,7.72000,125000
05/21/2009,0000,7.80000,7.85000,7.71000,7.85000,246000
05/22/2009,0000,7.86000,8.39000,7.79000,8.39000,705000
05/25/2009,0000,8.97000,8.97000,8.85000,8.97000,491000
05/26/2009,0000,9.58000,9.59000,9.05000,9.59000,1349000
05/27/2009,0000,9.80000,10.00000,9.35000,9.68000,412000
06/01/2009,0000,9.68000,10.35000,9.30000,10.35000,502000
06/02/2009,0000,10.80000,10.80000,9.83000,10.50000,390000
06/03/2009,0000,10.20000,11.20000,9.80000,10.50000,366000
06/04/2009,0000,10.30000,10.70000,10.00000,10.50000,191000
06/05/2009,0000,10.50000,10.50000,10.00000,10.40000,145000
06/08/2009,0000,10.20000,10.45000,10.15000,10.30000,154000
06/09/2009,0000,10.10000,10.45000,9.58000,9.58000,241000
06/10/2009,0000,9.99000,9.99000,8.91000,9.30000,392000
06/11/2009,0000,9.05000,9.30000,9.00000,9.09000,112000
06/12/2009,0000,9.09000,9.10000,8.90000,8.92000,78000
06/15/2009,0000,8.72000,8.92000,8.30000,8.92000,150000
06/16/2009,0000,8.87000,8.88000,8.53000,8.78000,59000
06/17/2009,0000,8.78000,8.80000,8.61000,8.69000,42000
06/18/2009,0000,8.69000,8.95000,8.60000,8.80000,21000
06/19/2009,0000,8.20000,8.96000,8.20000,8.80000,141000
06/22/2009,0000,8.80000,8.90000,8.32000,8.78000,140000
06/23/2009,0000,8.70000,9.34000,8.43000,9.05000,207000
06/24/2009,0000,9.01000,9.19000,8.70000,9.13000,142000
06/25/2009,0000,9.12000,9.27000,9.00000,9.01000,72000
06/26/2009,0000,9.20000,9.20000,8.82000,9.01000,89000
06/29/2009,0000,8.76000,9.00000,8.76000,9.00000,96000
06/30/2009,0000,9.00000,9.06000,8.76000,9.00000,172000
07/01/2009,0000,8.83000,9.60000,8.81000,9.60000,155000
07/02/2009,0000,9.60000,9.60000,9.31000,9.43000,115000
07/03/2009,0000,9.29000,9.29000,9.20000,9.25000,46000
07/06/2009,0000,9.13000,9.31000,9.10000,9.25000,40000
07/07/2009,0000,9.20000,9.25000,9.06000,9.25000,66000
07/08/2009,0000,9.25000,9.25000,8.95000,9.21000,86000
07/09/2009,0000,9.20000,9.50000,9.08000,9.24000,216000
07/10/2009,0000,9.38000,9.38000,9.14000,9.21000,71000
07/13/2009,0000,9.20000,9.36000,9.01000,9.23000,94000
07/14/2009,0000,9.30000,9.40000,9.30000,9.30000,39000
07/15/2009,0000,9.25000,9.40000,9.23000,9.40000,71000
07/16/2009,0000,9.45000,9.80000,9.45000,9.60000,201000
07/17/2009,0000,9.20000,9.80000,9.20000,9.80000,380000
07/20/2009,0000,9.99000,9.99000,9.61000,9.95000,402000
07/21/2009,0000,9.95000,9.99000,9.78000,9.78000,93000
07/22/2009,0000,9.88000,9.88000,9.78000,9.86000,102000
07/23/2009,0000,9.75000,9.86000,9.61000,9.75000,68000
07/24/2009,0000,9.80000,9.96000,9.75000,9.87000,257000
07/27/2009,0000,9.81000,9.85000,9.70000,9.84000,74000
07/28/2009,0000,9.90000,10.50000,9.90000,10.25000,562000
07/29/2009,0000,10.20000,10.35000,10.00000,10.20000,200000
07/30/2009,0000,10.20000,10.20000,9.95000,10.00000,46000
07/31/2009,0000,10.00000,10.50000,10.00000,10.35000,324000
08/03/2009,0000,10.10000,11.00000,10.10000,10.80000,300000
08/04/2009,0000,10.40000,10.90000,10.40000,10.65000,211000
08/05/2009,0000,10.65000,11.00000,10.20000,11.00000,364000
08/06/2009,0000,10.90000,11.35000,10.65000,11.00000,1601000
08/10/2009,0000,10.75000,10.95000,10.35000,10.55000,156000
08/11/2009,0000,10.45000,10.50000,10.00000,10.50000,250000
08/12/2009,0000,10.20000,10.40000,10.20000,10.35000,51000
08/13/2009,0000,10.40000,10.85000,10.20000,10.55000,211000
08/14/2009,0000,10.00000,10.40000,10.00000,10.00000,527000
08/17/2009,0000,9.99000,9.99000,9.50000,9.57000,270000
08/18/2009,0000,9.55000,9.55000,9.00000,9.22000,279000
08/19/2009,0000,9.27000,9.44000,9.20000,9.23000,149000
08/20/2009,0000,9.23000,9.23000,9.10000,9.18000,58000
08/21/2009,0000,9.10000,9.30000,9.10000,9.13000,64000
08/24/2009,0000,9.18000,9.29000,9.18000,9.25000,96000
08/25/2009,0000,9.30000,9.33000,9.25000,9.27000,66000
08/26/2009,0000,9.40000,9.40000,9.07000,9.20000,30000
08/27/2009,0000,9.20000,9.24000,9.01000,9.24000,157000
08/28/2009,0000,9.24000,9.30000,9.16000,9.24000,48000
08/31/2009,0000,9.20000,9.24000,9.10000,9.24000,40000
09/01/2009,0000,9.25000,9.40000,9.24000,9.40000,182000
09/02/2009,0000,9.19000,9.30000,9.19000,9.30000,85000
09/03/2009,0000,9.80000,9.80000,9.30000,9.30000,74000
09/04/2009,0000,9.00000,9.49000,9.00000,9.40000,159000
09/07/2009,0000,9.60000,9.60000,9.35000,9.45000,81000
09/08/2009,0000,9.49000,9.50000,9.33000,9.43000,41000
09/09/2009,0000,9.49000,9.58000,9.23000,9.54000,99000
09/10/2009,0000,9.54000,9.69000,9.30000,9.30000,91000
09/11/2009,0000,9.29000,9.35000,9.20000,9.32000,34000
09/14/2009,0000,9.26000,9.68000,9.21000,9.68000,285000
09/15/2009,0000,9.69000,9.86000,9.60000,9.63000,963000
09/16/2009,0000,9.63000,9.65000,9.47000,9.60000,194000
09/17/2009,0000,9.51000,9.60000,9.51000,9.59000,130000
09/18/2009,0000,9.45000,9.70000,9.45000,9.70000,105000
09/21/2009,0000,9.75000,9.95000,9.70000,9.95000,318000
09/22/2009,0000,10.05000,10.60000,9.95000,10.40000,1336000
09/23/2009,0000,10.10000,10.30000,9.70000,9.85000,550000
09/24/2009,0000,9.95000,9.95000,9.70000,9.72000,196000
09/25/2009,0000,9.71000,9.86000,9.55000,9.74000,139000
09/28/2009,0000,10.00000,10.00000,9.75000,9.89000,97000
09/29/2009,0000,9.88000,10.10000,9.88000,10.10000,231000
09/30/2009,0000,10.10000,10.20000,10.00000,10.10000,303000
10/01/2009,0000,10.10000,10.50000,10.05000,10.40000,393000
10/02/2009,0000,10.20000,10.40000,10.05000,10.20000,193000
10/05/2009,0000,10.20000,10.55000,10.20000,10.20000,185000
10/06/2009,0000,10.30000,10.45000,10.20000,10.25000,141000
10/07/2009,0000,10.25000,10.60000,10.20000,10.25000,475000
10/08/2009,0000,10.30000,10.40000,10.00000,10.25000,192000
10/09/2009,0000,10.10000,10.30000,10.05000,10.20000,144000
10/12/2009,0000,10.25000,10.25000,10.05000,10.10000,108000
10/13/2009,0000,10.00000,10.15000,9.93000,10.05000,225000
10/14/2009,0000,10.15000,10.75000,10.05000,10.50000,530000
10/15/2009,0000,10.55000,11.00000,10.50000,10.55000,740000
10/16/2009,0000,10.55000,10.75000,10.45000,10.55000,156000
10/19/2009,0000,10.60000,10.70000,10.50000,10.55000,206000
10/20/2009,0000,10.75000,10.80000,10.55000,10.65000,251000
10/21/2009,0000,10.80000,11.35000,10.40000,11.35000,1295000
10/22/2009,0000,11.40000,11.75000,11.00000,11.00000,1322000
10/23/2009,0000,11.20000,11.35000,11.00000,11.20000,681000
10/26/2009,0000,11.45000,11.95000,11.35000,11.50000,2427000
10/27/2009,0000,11.60000,12.30000,11.60000,11.70000,1790000
10/28/2009,0000,11.70000,11.90000,10.90000,11.20000,926000
10/29/2009,0000,10.60000,10.80000,10.45000,10.45000,730000
10/30/2009,0000,10.55000,10.75000,10.25000,10.25000,411000
11/02/2009,0000,9.80000,10.20000,9.80000,10.00000,445000
11/03/2009,0000,10.05000,10.25000,10.00000,10.10000,181000
11/04/2009,0000,10.10000,10.40000,10.10000,10.20000,413000
11/05/2009,0000,10.30000,10.50000,10.30000,10.40000,268000
11/06/2009,0000,10.50000,10.55000,10.35000,10.50000,392000
11/09/2009,0000,10.65000,11.20000,10.65000,11.20000,1766000
11/10/2009,0000,11.30000,11.50000,10.90000,11.00000,706000
11/11/2009,0000,11.00000,11.20000,10.85000,11.00000,470000
11/12/2009,0000,10.90000,11.15000,10.90000,11.00000,470000
11/13/2009,0000,11.00000,11.15000,10.85000,11.05000,329000
11/16/2009,0000,10.95000,11.30000,10.95000,11.15000,698000
11/17/2009,0000,11.35000,11.35000,10.90000,10.90000,340000
11/18/2009,0000,10.90000,11.00000,10.70000,10.90000,429000
11/19/2009,0000,11.00000,11.05000,10.80000,10.90000,298000
11/20/2009,0000,10.90000,11.20000,10.80000,11.20000,566000
11/23/2009,0000,11.20000,11.25000,11.05000,11.10000,407000
11/24/2009,0000,11.10000,11.40000,11.10000,11.20000,517000
11/25/2009,0000,11.10000,11.45000,11.10000,11.10000,271000
11/26/2009,0000,11.15000,11.40000,11.15000,11.20000,238000
11/27/2009,0000,11.15000,11.30000,10.80000,11.00000,298000
11/30/2009,0000,10.95000,11.05000,10.80000,10.90000,349000
12/01/2009,0000,10.70000,11.30000,10.70000,11.05000,1497000
12/02/2009,0000,11.10000,11.25000,10.90000,11.15000,457000
12/03/2009,0000,11.15000,11.55000,11.00000,11.10000,1267000
12/04/2009,0000,11.20000,11.20000,10.90000,11.10000,336000
12/07/2009,0000,11.20000,11.50000,11.20000,11.25000,714000
12/08/2009,0000,11.40000,12.00000,11.25000,12.00000,2200000
12/09/2009,0000,12.00000,12.45000,12.00000,12.00000,1823000
12/11/2009,0000,11.45000,12.30000,11.45000,12.30000,1399000
12/14/2009,0000,12.50000,13.15000,12.40000,13.10000,2188000
12/15/2009,0000,13.10000,13.85000,12.65000,13.25000,2592000
12/16/2009,0000,13.50000,13.60000,12.85000,13.30000,1216000
12/17/2009,0000,13.50000,13.85000,12.85000,13.05000,1088000
12/18/2009,0000,12.70000,13.95000,12.70000,13.95000,1678000
12/21/2009,0000,14.90000,14.90000,14.60000,14.90000,2890000
12/22/2009,0000,15.20000,15.20000,14.45000,14.55000,1819000
12/23/2009,0000,14.80000,15.10000,14.35000,14.55000,915000
12/25/2009,0000,14.70000,14.90000,14.15000,14.15000,993000
12/25/2009,0000,14.70000,14.90000,14.15000,14.15000,993000
12/28/2009,0000,14.00000,14.40000,13.90000,14.00000,741000
12/29/2009,1230,14.00000,14.15000,13.80000,13.85000,721550
