DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.67000,11.00000,9.67000,11.00000,1188300
04/03/2007,0000,11.60000,11.75000,11.50000,11.75000,277500
04/04/2007,0000,12.50000,12.55000,12.00000,12.25000,890400
04/09/2007,0000,12.20000,12.20000,11.40000,11.40000,109900
04/10/2007,0000,10.65000,10.65000,10.65000,10.65000,98400
04/11/2007,0000,9.91000,10.20000,9.91000,9.91000,685400
04/12/2007,0000,9.30000,9.60000,9.22000,9.55000,539800
04/13/2007,0000,9.28000,9.70000,9.12000,9.60000,320000
04/16/2007,0000,9.20000,9.55000,9.20000,9.46000,175700
04/17/2007,0000,9.45000,9.45000,8.80000,8.80000,180300
04/18/2007,0000,8.80000,8.80000,8.19000,8.19000,129000
04/19/2007,0000,7.63000,8.39000,7.63000,8.20000,185400
04/20/2007,0000,7.80000,8.77000,7.80000,8.77000,139600
04/23/2007,0000,9.20000,9.34000,8.98000,9.28000,208800
04/24/2007,0000,8.90000,9.32000,8.90000,9.00000,42000
04/25/2007,0000,9.00000,9.17000,8.56000,8.60000,87000
04/26/2007,0000,8.50000,9.00000,8.50000,8.70000,53400
04/27/2007,0000,8.70000,9.15000,8.70000,8.75000,84800
04/30/2007,0000,9.30000,9.30000,8.82000,9.05000,294500
05/02/2007,0000,9.00000,9.19000,8.86000,9.17000,206200
05/03/2007,0000,9.17000,9.17000,8.90000,9.02000,188800
05/04/2007,0000,9.00000,9.10000,8.95000,9.09000,129800
05/07/2007,0000,9.20000,9.72000,9.20000,9.72000,78500
05/08/2007,0000,10.40000,10.40000,10.40000,10.40000,104400
05/09/2007,0000,11.10000,11.10000,10.00000,10.45000,2236600
05/10/2007,0000,10.45000,10.90000,10.10000,10.60000,570800
05/11/2007,0000,10.60000,11.30000,10.60000,11.30000,2010800
05/14/2007,0000,11.75000,12.05000,11.60000,12.05000,2153400
05/15/2007,0000,12.40000,12.85000,11.65000,12.85000,2235800
05/16/2007,0000,13.00000,13.60000,12.00000,12.00000,9449000
06/05/2007,0000,30.20000,30.20000,30.20000,30.20000,140000
06/06/2007,0000,32.30000,32.30000,32.30000,32.30000,278000
06/07/2007,0000,34.55000,34.55000,32.30000,34.55000,5270000
06/08/2007,0000,34.80000,35.30000,33.00000,34.30000,2285000
06/11/2007,0000,33.50000,34.00000,31.95000,31.95000,1493000
06/12/2007,0000,31.95000,31.95000,29.75000,30.00000,1762000
06/13/2007,0000,29.40000,32.10000,28.40000,32.10000,1491000
06/14/2007,0000,33.40000,34.30000,33.00000,34.30000,2097000
06/15/2007,0000,33.80000,33.80000,31.90000,31.90000,1347000
06/20/2007,0000,31.00000,33.00000,31.00000,32.10000,683000
06/21/2007,0000,32.00000,33.50000,31.10000,32.00000,470000
06/22/2007,0000,32.00000,32.90000,32.00000,32.10000,535000
06/25/2007,0000,34.00000,34.10000,33.10000,34.00000,783000
06/26/2007,0000,34.00000,34.30000,33.50000,34.00000,644000
06/27/2007,0000,34.10000,35.70000,34.10000,34.30000,938000
06/28/2007,0000,36.00000,36.00000,34.50000,34.85000,621000
06/29/2007,0000,34.85000,34.85000,33.80000,33.95000,325000
07/02/2007,0000,33.95000,34.00000,33.00000,33.85000,268000
07/03/2007,0000,33.85000,34.50000,33.00000,33.50000,339000
07/04/2007,0000,33.50000,33.50000,32.10000,32.20000,513000
07/05/2007,0000,32.20000,32.20000,31.10000,31.45000,403000
07/06/2007,0000,31.50000,33.65000,31.50000,33.65000,575000
07/09/2007,0000,35.95000,35.95000,35.00000,35.50000,988000
07/10/2007,0000,35.50000,35.70000,34.50000,34.50000,467000
07/11/2007,0000,32.50000,34.50000,32.50000,33.70000,295000
07/12/2007,0000,33.00000,35.00000,33.00000,34.00000,340000
07/13/2007,0000,33.40000,34.60000,33.30000,33.35000,306000
07/17/2007,0000,32.40000,33.95000,32.10000,33.95000,561000
07/18/2007,0000,35.50000,35.65000,33.00000,34.00000,832000
07/19/2007,0000,35.50000,35.50000,33.15000,33.30000,600000
07/20/2007,0000,34.00000,34.00000,32.00000,32.10000,948000
07/23/2007,0000,32.00000,33.00000,32.00000,32.60000,772000
07/24/2007,0000,32.70000,34.20000,32.60000,33.00000,994000
07/25/2007,0000,33.15000,35.30000,33.15000,35.30000,1144000
07/26/2007,0000,37.75000,37.75000,37.70000,37.75000,1949000
07/27/2007,0000,39.85000,40.35000,37.95000,40.35000,1773000
07/31/2007,0000,41.50000,41.50000,39.90000,39.95000,720000
08/01/2007,0000,39.95000,42.00000,38.50000,38.90000,635000
08/02/2007,0000,39.50000,40.00000,36.20000,36.90000,1125000
08/03/2007,0000,36.90000,39.00000,36.90000,37.70000,587000
08/06/2007,0000,37.55000,37.55000,36.00000,37.40000,269000
08/07/2007,0000,38.40000,38.80000,36.50000,36.50000,178000
08/08/2007,0000,36.95000,38.00000,36.70000,37.60000,124000
08/09/2007,0000,38.00000,38.30000,36.50000,36.70000,270000
08/10/2007,0000,35.90000,36.00000,35.00000,35.10000,452000
08/14/2007,0000,35.60000,35.60000,34.60000,34.90000,133000
08/15/2007,0000,34.00000,34.10000,32.55000,32.60000,363000
08/16/2007,0000,30.50000,30.90000,30.35000,30.35000,473000
08/17/2007,0000,30.10000,31.40000,28.25000,28.25000,409000
08/20/2007,0000,30.00000,30.20000,29.00000,30.20000,241000
08/21/2007,0000,29.80000,30.40000,28.10000,28.10000,246000
08/22/2007,0000,27.50000,27.50000,26.15000,26.15000,263000
08/23/2007,0000,25.00000,26.45000,25.00000,26.00000,535000
08/24/2007,0000,25.50000,26.80000,25.15000,26.00000,277000
08/27/2007,0000,26.90000,26.90000,26.00000,26.10000,112000
08/28/2007,0000,26.40000,27.90000,26.40000,27.90000,90000
08/29/2007,0000,28.00000,29.85000,27.90000,29.85000,503000
08/30/2007,0000,30.40000,30.80000,27.80000,29.30000,321000
08/31/2007,0000,28.50000,28.80000,28.00000,28.10000,160000
09/03/2007,0000,28.95000,29.00000,27.60000,28.40000,174000
09/04/2007,0000,27.80000,28.40000,27.20000,27.85000,119000
09/05/2007,0000,27.85000,28.30000,27.80000,27.80000,92000
09/06/2007,0000,27.50000,28.45000,27.25000,27.25000,111000
09/07/2007,0000,27.90000,28.50000,27.50000,27.55000,130000
09/10/2007,0000,27.00000,29.45000,27.00000,29.40000,339000
09/11/2007,0000,29.00000,31.45000,28.75000,31.45000,762000
09/12/2007,0000,31.40000,31.90000,30.00000,30.90000,392000
09/13/2007,0000,31.00000,31.00000,29.60000,30.10000,117000
09/14/2007,0000,30.10000,31.60000,29.70000,31.10000,190000
09/17/2007,0000,30.50000,31.00000,29.90000,30.05000,131000
09/19/2007,0000,30.20000,30.20000,29.00000,29.30000,169000
09/20/2007,0000,30.60000,31.20000,28.60000,29.60000,88000
09/21/2007,0000,29.50000,30.10000,29.50000,30.00000,74000
09/26/2007,0000,30.40000,30.95000,30.25000,30.80000,136000
09/27/2007,0000,30.80000,32.00000,30.80000,31.30000,194000
09/28/2007,0000,31.30000,31.30000,30.70000,30.80000,139000
10/01/2007,0000,32.00000,32.60000,30.60000,32.00000,382000
10/02/2007,0000,30.60000,31.60000,30.60000,30.80000,352000
10/03/2007,0000,30.80000,32.00000,30.40000,30.70000,314000
10/04/2007,0000,30.40000,30.40000,29.30000,30.10000,166000
10/05/2007,0000,30.00000,30.00000,29.00000,29.00000,112000
10/08/2007,0000,29.05000,29.80000,29.00000,29.40000,77000
10/09/2007,0000,29.50000,29.50000,28.00000,29.00000,106000
10/11/2007,0000,29.00000,29.35000,29.00000,29.00000,61000
10/12/2007,0000,29.00000,29.00000,28.00000,28.80000,53000
10/15/2007,0000,28.50000,28.80000,28.00000,28.05000,64000
10/16/2007,0000,28.00000,30.00000,28.00000,28.60000,113000
10/17/2007,0000,28.00000,29.00000,28.00000,28.50000,91000
10/18/2007,0000,28.30000,29.00000,28.20000,28.70000,56000
10/19/2007,0000,28.70000,28.90000,28.40000,28.50000,53000
10/22/2007,0000,28.20000,28.40000,27.50000,28.00000,80000
10/23/2007,0000,28.00000,29.00000,28.00000,28.95000,84000
10/24/2007,0000,29.20000,29.30000,28.30000,28.95000,85000
10/25/2007,0000,29.00000,29.00000,28.20000,28.70000,74000
10/26/2007,0000,28.70000,28.70000,28.00000,28.50000,89000
10/29/2007,0000,30.00000,30.00000,28.20000,29.00000,90000
10/30/2007,0000,29.00000,29.00000,28.00000,28.60000,69000
10/31/2007,0000,27.60000,28.50000,27.50000,27.50000,49000
11/01/2007,0000,28.20000,28.30000,27.10000,27.20000,97000
11/02/2007,0000,26.70000,27.00000,25.30000,25.70000,203000
11/05/2007,0000,25.70000,25.70000,24.65000,25.00000,106000
11/06/2007,0000,25.00000,26.70000,25.00000,26.00000,83000
11/07/2007,0000,27.80000,27.80000,27.80000,27.80000,80000
11/08/2007,0000,28.80000,29.40000,27.50000,27.50000,335000
11/09/2007,0000,27.50000,27.50000,25.60000,25.60000,193000
11/12/2007,0000,25.60000,27.35000,25.60000,27.35000,505000
11/13/2007,0000,29.20000,29.20000,26.05000,27.00000,216000
11/14/2007,0000,26.00000,27.00000,26.00000,26.20000,178000
11/15/2007,0000,26.00000,26.10000,25.60000,25.60000,84000
11/16/2007,0000,25.50000,26.00000,25.20000,25.40000,59000
11/19/2007,0000,26.20000,26.50000,25.40000,26.20000,52000
11/20/2007,0000,25.90000,26.10000,25.00000,26.10000,90000
11/21/2007,0000,26.10000,27.90000,25.65000,27.90000,366000
11/22/2007,0000,27.50000,29.10000,27.00000,28.95000,423000
11/23/2007,0000,29.00000,29.10000,28.05000,28.10000,318000
11/26/2007,0000,28.30000,28.30000,26.50000,26.50000,128000
11/27/2007,0000,26.00000,26.00000,25.05000,25.50000,113000
11/28/2007,0000,26.00000,26.50000,25.80000,25.80000,59000
11/29/2007,0000,26.10000,27.00000,25.15000,26.10000,85000
11/30/2007,0000,26.10000,26.10000,25.50000,25.75000,67000
12/03/2007,0000,25.75000,26.80000,25.60000,25.85000,48000
12/04/2007,0000,25.85000,27.00000,25.50000,26.20000,103000
12/05/2007,0000,25.65000,27.30000,25.65000,26.20000,64000
12/06/2007,0000,26.80000,27.30000,25.75000,25.75000,152000
12/07/2007,0000,26.90000,26.90000,26.00000,26.00000,41000
12/10/2007,0000,26.00000,26.25000,25.70000,25.70000,37000
12/11/2007,0000,25.70000,26.00000,25.50000,26.00000,64000
12/12/2007,0000,25.50000,25.50000,25.15000,25.15000,62000
12/13/2007,0000,25.05000,25.15000,23.40000,23.40000,183000
12/14/2007,0000,23.10000,23.10000,21.80000,21.80000,116000
12/17/2007,0000,20.50000,21.75000,20.30000,20.30000,97000
12/18/2007,0000,18.90000,19.50000,18.90000,18.90000,147000
12/19/2007,0000,18.50000,19.70000,18.50000,19.20000,87000
12/20/2007,0000,19.60000,19.60000,17.90000,17.90000,60000
12/21/2007,0000,17.95000,17.95000,16.70000,17.05000,69000
12/24/2007,0000,17.05000,18.20000,17.05000,18.20000,74000
12/25/2007,0000,19.30000,19.40000,18.70000,19.15000,68000
12/26/2007,0000,19.00000,19.00000,18.10000,18.80000,41000
12/27/2007,0000,19.00000,19.45000,18.80000,19.00000,74000
12/28/2007,0000,18.55000,18.80000,18.20000,18.80000,50000
12/31/2007,0000,19.60000,19.60000,19.00000,19.00000,16000
01/02/2008,0000,18.50000,20.30000,18.50000,20.20000,142000
01/03/2008,0000,18.80000,19.60000,18.80000,19.55000,43000
01/04/2008,0000,19.50000,20.15000,19.50000,19.90000,32000
01/07/2008,0000,19.90000,19.90000,18.55000,18.55000,46000
01/08/2008,0000,18.55000,19.15000,17.35000,17.35000,49000
01/09/2008,0000,17.00000,17.50000,16.15000,17.50000,50000
01/10/2008,0000,17.30000,18.00000,17.30000,17.50000,22000
01/11/2008,0000,17.50000,17.80000,17.50000,17.50000,23000
01/14/2008,0000,17.50000,17.80000,17.50000,17.50000,48000
01/15/2008,0000,17.90000,18.00000,16.70000,17.30000,80000
01/16/2008,0000,17.30000,17.30000,16.70000,16.80000,38000
01/17/2008,0000,17.30000,17.30000,16.80000,16.80000,8000
01/18/2008,0000,17.10000,17.20000,16.80000,17.20000,58000
01/21/2008,0000,16.85000,18.00000,16.85000,17.85000,22000
01/22/2008,0000,17.00000,17.75000,16.65000,16.65000,67000
01/23/2008,0000,16.70000,16.70000,15.50000,15.50000,73000
01/24/2008,0000,15.50000,16.05000,14.45000,14.45000,82000
01/25/2008,0000,14.55000,15.40000,14.50000,15.40000,53000
01/28/2008,0000,15.40000,15.40000,14.40000,14.40000,67000
01/29/2008,0000,14.40000,14.50000,13.50000,14.00000,71000
01/30/2008,0000,14.05000,14.40000,14.00000,14.35000,26000
01/31/2008,0000,14.30000,14.60000,13.35000,14.60000,46000
02/01/2008,0000,15.00000,15.00000,14.15000,14.90000,30000
02/12/2008,0000,13.90000,13.90000,13.90000,13.90000,37000
02/13/2008,0000,13.20000,13.80000,12.95000,12.95000,59000
02/14/2008,0000,12.90000,13.80000,12.90000,13.65000,147000
02/15/2008,0000,13.45000,13.60000,13.10000,13.30000,42000
02/18/2008,0000,14.20000,14.20000,13.35000,14.20000,140000
02/19/2008,0000,14.95000,15.00000,13.80000,14.60000,89000
02/20/2008,0000,14.70000,14.70000,14.00000,14.55000,87000
02/21/2008,0000,15.10000,15.30000,14.55000,15.30000,82000
02/22/2008,0000,14.80000,15.30000,14.60000,15.30000,66000
02/25/2008,0000,15.30000,16.35000,14.80000,16.35000,256000
02/26/2008,0000,17.00000,17.45000,17.00000,17.45000,322000
02/27/2008,0000,17.80000,18.60000,17.80000,18.50000,325000
02/29/2008,0000,18.40000,18.40000,17.80000,18.20000,194000
03/03/2008,0000,17.00000,17.90000,16.95000,17.90000,165000
03/04/2008,0000,17.90000,17.90000,17.00000,17.90000,104000
03/05/2008,0000,17.90000,18.00000,17.10000,17.10000,78000
03/06/2008,0000,17.20000,18.05000,17.20000,17.95000,129000
03/07/2008,0000,17.80000,19.20000,17.80000,19.20000,579000
03/10/2008,0000,19.95000,20.20000,19.20000,19.30000,430000
03/11/2008,0000,18.80000,18.80000,17.95000,18.00000,182000
03/12/2008,0000,18.50000,18.90000,18.10000,18.20000,153000
03/13/2008,0000,18.20000,18.40000,17.20000,17.20000,70000
03/14/2008,0000,17.30000,18.00000,17.20000,17.75000,99000
03/18/2008,0000,16.30000,16.60000,16.00000,16.50000,40000
03/19/2008,0000,16.75000,16.80000,16.10000,16.10000,59000
03/20/2008,0000,16.20000,17.00000,16.20000,16.55000,67000
03/21/2008,0000,16.50000,17.00000,16.30000,16.60000,71000
03/25/2008,0000,18.00000,18.95000,18.00000,18.90000,221000
03/26/2008,0000,18.95000,19.60000,18.30000,18.90000,155000
03/27/2008,0000,18.95000,18.95000,18.05000,18.90000,84000
03/28/2008,0000,18.80000,18.80000,18.35000,18.35000,82000
03/31/2008,0000,18.10000,18.50000,18.00000,18.50000,49000
04/01/2008,0000,18.35000,19.10000,18.35000,18.80000,107000
04/02/2008,0000,19.00000,19.50000,18.45000,19.50000,238000
04/03/2008,0000,19.70000,19.75000,19.00000,19.40000,119000
04/07/2008,0000,19.30000,19.50000,19.20000,19.50000,55000
04/08/2008,0000,19.50000,19.60000,18.60000,19.50000,150000
04/09/2008,0000,19.40000,19.40000,18.95000,19.00000,38000
04/10/2008,0000,19.00000,19.20000,18.60000,18.60000,122000
04/11/2008,0000,18.70000,19.30000,18.65000,19.00000,106000
04/14/2008,0000,18.10000,18.75000,18.10000,18.20000,76000
04/15/2008,0000,18.15000,18.75000,18.15000,18.30000,60000
04/16/2008,0000,18.30000,18.50000,17.05000,17.50000,468000
04/17/2008,0000,17.50000,18.00000,17.50000,17.50000,169000
04/18/2008,0000,17.50000,17.80000,17.15000,17.70000,59000
04/21/2008,0000,18.90000,18.90000,17.70000,18.45000,156000
04/22/2008,0000,18.60000,19.00000,18.40000,18.70000,98000
04/23/2008,0000,18.40000,19.50000,18.00000,19.00000,164000
04/24/2008,0000,19.00000,19.00000,18.25000,18.35000,105000
04/25/2008,0000,18.50000,18.65000,17.90000,18.50000,162000
04/28/2008,0000,18.50000,18.50000,17.25000,17.55000,112000
04/29/2008,0000,17.25000,18.00000,17.25000,17.60000,52000
04/30/2008,0000,17.50000,18.00000,17.25000,17.70000,49000
05/02/2008,0000,17.70000,18.80000,16.65000,18.65000,182000
05/05/2008,0000,18.50000,18.50000,17.40000,17.55000,123000
05/06/2008,0000,17.50000,18.00000,17.40000,18.00000,28000
05/07/2008,0000,18.00000,18.80000,18.00000,18.40000,163000
05/08/2008,0000,18.40000,18.40000,17.30000,17.50000,99000
05/09/2008,0000,17.50000,17.80000,17.50000,17.55000,56000
05/12/2008,0000,17.95000,17.95000,17.55000,17.55000,14000
05/13/2008,0000,17.55000,18.20000,17.55000,17.85000,41000
05/14/2008,0000,18.00000,18.00000,17.50000,17.50000,90000
05/15/2008,0000,18.00000,18.00000,17.20000,17.35000,128000
05/16/2008,0000,17.45000,18.20000,17.45000,18.20000,140000
05/19/2008,0000,18.50000,19.45000,18.45000,19.45000,542000
05/20/2008,0000,19.45000,20.80000,19.45000,20.80000,658000
05/21/2008,0000,22.00000,22.25000,21.00000,21.40000,1204000
05/22/2008,0000,20.80000,21.40000,20.00000,20.10000,607000
05/23/2008,0000,19.00000,20.10000,19.00000,19.10000,341000
05/26/2008,0000,18.60000,19.60000,18.50000,18.50000,127000
05/27/2008,0000,18.50000,18.90000,18.00000,18.10000,123000
05/28/2008,0000,17.50000,18.50000,17.50000,18.10000,89000
05/29/2008,0000,18.10000,18.45000,18.00000,18.40000,90000
05/30/2008,0000,18.15000,18.20000,17.70000,18.00000,74000
06/02/2008,0000,17.55000,18.00000,17.50000,17.80000,49000
06/03/2008,0000,17.80000,17.80000,17.50000,17.60000,68000
06/04/2008,0000,17.60000,18.15000,17.60000,18.00000,49000
06/05/2008,0000,18.10000,18.10000,17.80000,17.95000,39000
06/06/2008,0000,18.00000,18.80000,17.95000,18.80000,80000
06/10/2008,0000,19.50000,20.50000,19.05000,19.30000,140000
06/11/2008,0000,19.80000,19.80000,18.50000,18.95000,93000
06/12/2008,0000,18.00000,18.90000,17.65000,18.90000,120000
06/13/2008,0000,18.50000,18.90000,17.85000,18.70000,116000
06/16/2008,0000,19.00000,19.30000,18.00000,18.10000,60000
06/17/2008,0000,18.05000,18.05000,16.85000,17.00000,197000
06/18/2008,0000,16.60000,17.45000,16.00000,17.00000,130000
06/19/2008,0000,16.50000,17.30000,16.50000,16.70000,46000
06/20/2008,0000,16.60000,17.40000,16.20000,17.30000,62000
06/23/2008,0000,17.30000,17.50000,16.90000,17.20000,45000
06/24/2008,0000,17.05000,17.20000,16.30000,16.30000,54000
06/25/2008,0000,16.20000,16.50000,16.00000,16.10000,45000
06/26/2008,0000,16.00000,16.80000,16.00000,16.75000,33000
06/27/2008,0000,16.00000,16.00000,15.60000,15.60000,74000
06/30/2008,0000,15.90000,16.40000,15.00000,15.00000,32000
07/01/2008,0000,15.00000,15.30000,13.95000,14.50000,60000
07/02/2008,0000,13.90000,15.50000,13.90000,14.85000,55000
07/03/2008,0000,15.70000,15.85000,14.50000,15.30000,120000
07/04/2008,0000,15.75000,15.75000,15.00000,15.50000,63000
07/07/2008,0000,15.40000,15.40000,14.55000,14.55000,24000
07/08/2008,0000,14.55000,15.00000,14.00000,14.00000,99000
07/09/2008,0000,13.90000,14.75000,13.90000,14.10000,95000
07/10/2008,0000,14.00000,14.30000,13.85000,14.00000,27000
07/11/2008,0000,14.20000,14.70000,14.00000,14.60000,66000
07/14/2008,0000,14.20000,14.90000,14.10000,14.20000,10000
07/15/2008,0000,14.00000,14.20000,13.25000,13.90000,61000
07/16/2008,0000,13.35000,13.90000,13.35000,13.90000,18000
07/17/2008,0000,13.90000,14.50000,13.25000,14.00000,86000
07/18/2008,0000,14.10000,14.65000,13.50000,13.60000,33000
07/21/2008,0000,14.00000,14.00000,13.10000,13.80000,16000
07/22/2008,0000,13.50000,14.75000,13.20000,14.75000,40000
07/23/2008,0000,15.00000,15.10000,14.25000,14.70000,57000
07/24/2008,0000,14.30000,14.90000,14.30000,14.80000,24000
07/25/2008,0000,14.80000,14.80000,14.20000,14.70000,15000
07/29/2008,0000,14.10000,14.60000,14.00000,14.60000,40000
07/30/2008,0000,14.60000,15.00000,14.25000,15.00000,27000
07/31/2008,0000,14.20000,15.50000,14.20000,14.30000,35000
08/01/2008,0000,14.10000,14.55000,14.00000,14.50000,14000
08/04/2008,0000,14.50000,15.00000,14.50000,15.00000,8000
08/05/2008,0000,14.25000,14.25000,13.95000,13.95000,26000
08/06/2008,0000,14.50000,14.50000,14.05000,14.40000,5000
08/07/2008,0000,14.60000,15.20000,14.40000,14.40000,43000
08/08/2008,0000,14.40000,15.10000,14.10000,14.10000,19000
08/11/2008,0000,14.60000,15.05000,14.50000,14.95000,25000
08/12/2008,0000,15.00000,15.00000,14.40000,14.80000,31000
08/13/2008,0000,14.20000,15.30000,14.20000,15.10000,41000
08/14/2008,0000,15.10000,15.35000,15.00000,15.15000,36000
08/15/2008,0000,15.15000,15.40000,14.40000,14.40000,21000
08/18/2008,0000,14.50000,14.50000,13.50000,13.80000,75000
08/19/2008,0000,14.50000,14.50000,13.80000,13.80000,9000
08/20/2008,0000,13.80000,13.90000,13.70000,13.80000,21000
08/21/2008,0000,13.35000,13.80000,13.35000,13.80000,11000
08/22/2008,0000,13.60000,13.70000,13.50000,13.70000,10000
08/25/2008,0000,14.00000,14.00000,13.50000,13.50000,23000
08/26/2008,0000,12.90000,13.80000,12.90000,13.80000,21000
08/27/2008,0000,13.80000,14.00000,13.80000,13.80000,36000
08/28/2008,0000,13.80000,13.85000,13.35000,13.35000,14000
08/29/2008,0000,13.35000,13.35000,12.65000,13.05000,58000
09/01/2008,0000,13.05000,13.05000,12.40000,12.50000,43000
09/02/2008,0000,12.30000,12.35000,11.75000,11.75000,44000
09/03/2008,0000,11.65000,11.65000,10.95000,11.50000,44000
09/04/2008,0000,10.70000,11.30000,10.70000,11.30000,43000
09/05/2008,0000,10.55000,10.55000,10.55000,10.55000,21000
09/08/2008,0000,10.55000,11.20000,10.55000,11.00000,30000
09/09/2008,0000,11.40000,11.40000,10.30000,10.85000,24000
09/10/2008,0000,10.30000,10.40000,10.10000,10.10000,74000
09/11/2008,0000,10.25000,10.25000,9.40000,9.90000,22000
09/12/2008,0000,9.50000,9.50000,9.21000,9.21000,34000
09/15/2008,0000,8.57000,9.45000,8.57000,9.45000,70000
09/16/2008,0000,8.79000,9.16000,8.79000,8.79000,42000
09/17/2008,0000,8.18000,9.30000,8.18000,8.18000,40000
09/18/2008,0000,7.61000,7.61000,7.61000,7.61000,5000
09/19/2008,0000,7.08000,7.75000,7.08000,7.65000,116000
09/22/2008,0000,7.65000,7.95000,7.50000,7.60000,43000
09/23/2008,0000,7.60000,8.13000,7.60000,8.13000,51000
09/24/2008,0000,8.13000,8.69000,8.13000,8.69000,60000
09/25/2008,0000,8.69000,9.29000,8.69000,9.20000,113000
09/26/2008,0000,9.51000,9.51000,8.56000,8.56000,76000
09/30/2008,0000,7.97000,8.54000,7.97000,8.54000,24000
10/01/2008,0000,8.54000,8.79000,8.54000,8.79000,9000
10/02/2008,0000,8.98000,8.98000,8.42000,8.92000,4000
10/03/2008,0000,8.42000,8.85000,8.40000,8.85000,12000
10/06/2008,0000,8.40000,8.84000,8.30000,8.80000,14000
10/07/2008,0000,8.70000,8.70000,8.19000,8.19000,19000
10/08/2008,0000,7.62000,8.27000,7.62000,7.62000,24000
10/09/2008,0000,7.62000,7.62000,7.09000,7.09000,48000
10/13/2008,0000,6.85000,6.85000,6.85000,6.85000,2000
10/14/2008,0000,6.85000,7.00000,6.62000,6.70000,97000
10/15/2008,0000,6.70000,6.70000,6.47000,6.47000,37000
10/16/2008,0000,6.25000,6.25000,6.25000,6.25000,10000
10/17/2008,0000,6.04000,6.05000,6.04000,6.04000,93000
10/20/2008,0000,5.83000,6.00000,5.83000,6.00000,61000
10/21/2008,0000,6.40000,6.42000,6.37000,6.37000,54000
10/22/2008,0000,6.15000,6.20000,6.15000,6.15000,11000
10/23/2008,0000,5.94000,6.14000,5.94000,5.94000,11000
10/24/2008,0000,5.74000,5.74000,5.74000,5.74000,3000
10/27/2008,0000,5.34000,5.35000,5.34000,5.34000,30000
10/28/2008,0000,4.97000,5.50000,4.97000,5.50000,42000
10/29/2008,0000,5.50000,5.55000,5.36000,5.36000,32000
10/30/2008,0000,5.40000,5.64000,5.36000,5.64000,26000
10/31/2008,0000,6.00000,6.00000,5.26000,5.70000,68000
11/03/2008,0000,5.99000,6.04000,5.46000,5.47000,33000
11/04/2008,0000,5.78000,5.78000,5.15000,5.50000,10000
11/05/2008,0000,5.50000,5.88000,5.50000,5.88000,64000
11/06/2008,0000,5.65000,6.08000,5.65000,6.08000,11000
11/07/2008,0000,5.66000,6.10000,5.66000,6.00000,12000
11/10/2008,0000,5.95000,5.95000,5.58000,5.58000,44000
11/11/2008,0000,5.30000,5.70000,5.19000,5.70000,33000
11/12/2008,0000,5.31000,5.69000,5.31000,5.68000,21000
11/13/2008,0000,5.29000,5.68000,5.29000,5.66000,43000
11/14/2008,0000,5.29000,5.29000,5.29000,5.29000,17000
11/17/2008,0000,5.25000,5.25000,4.92000,4.92000,8000
11/18/2008,0000,4.58000,4.58000,4.58000,4.58000,1000
11/19/2008,0000,4.26000,4.50000,4.26000,4.50000,130000
11/20/2008,0000,4.19000,4.19000,4.19000,4.19000,23000
11/21/2008,0000,3.90000,4.39000,3.90000,4.39000,36000
11/24/2008,0000,4.09000,4.43000,4.09000,4.41000,16000
11/25/2008,0000,4.11000,4.40000,4.11000,4.20000,18000
11/26/2008,0000,4.20000,4.20000,3.91000,3.91000,19000
11/27/2008,0000,3.91000,4.15000,3.91000,4.12000,45000
11/28/2008,0000,4.29000,4.40000,4.00000,4.36000,24000
12/01/2008,0000,4.13000,4.60000,4.13000,4.59000,51000
12/02/2008,0000,4.32000,4.49000,4.27000,4.49000,10000
12/03/2008,0000,4.26000,4.48000,4.26000,4.48000,2000
12/04/2008,0000,4.48000,4.49000,4.48000,4.49000,2000
12/08/2008,0000,4.49000,4.49000,4.39000,4.46000,16000
12/09/2008,0000,4.35000,4.39000,4.20000,4.39000,15000
12/10/2008,0000,4.34000,4.69000,4.34000,4.69000,49000
12/11/2008,0000,5.01000,5.01000,4.53000,4.96000,21000
12/12/2008,0000,4.65000,4.79000,4.63000,4.79000,14000
12/15/2008,0000,5.05000,5.05000,4.46000,4.92000,49000
12/16/2008,0000,4.59000,4.99000,4.59000,4.89000,111000
12/17/2008,0000,4.86000,4.86000,4.57000,4.71000,70000
12/18/2008,0000,4.59000,4.99000,4.48000,4.91000,56000
12/19/2008,0000,4.95000,5.25000,4.95000,5.25000,61000
12/22/2008,0000,5.61000,5.61000,5.61000,5.61000,134000
12/23/2008,0000,6.00000,6.00000,5.22000,5.88000,478000
12/24/2008,0000,5.47000,5.70000,5.47000,5.47000,123000
12/25/2008,0000,5.15000,5.60000,5.12000,5.17000,49000
12/26/2008,0000,4.81000,5.18000,4.81000,5.18000,39000
12/29/2008,0000,5.00000,5.34000,4.90000,5.32000,9000
12/30/2008,0000,5.32000,5.68000,5.20000,5.40000,87000
12/31/2008,0000,5.49000,5.58000,5.20000,5.50000,46000
01/05/2009,0000,5.50000,5.59000,5.35000,5.58000,23000
01/06/2009,0000,5.58000,5.58000,5.23000,5.23000,49000
01/07/2009,0000,5.58000,5.59000,5.25000,5.59000,121000
01/08/2009,0000,5.88000,5.88000,5.30000,5.65000,74000
01/09/2009,0000,5.69000,5.78000,5.69000,5.70000,10000
01/12/2009,0000,6.25000,6.51000,6.24000,6.51000,119000
01/13/2009,0000,6.59000,6.66000,6.30000,6.66000,123000
01/14/2009,0000,6.64000,6.80000,6.32000,6.60000,55000
01/15/2009,0000,6.60000,6.60000,6.15000,6.50000,33000
01/16/2009,0000,6.20000,6.50000,6.10000,6.50000,42000
01/19/2009,0000,6.57000,6.58000,6.29000,6.47000,8000
01/20/2009,0000,6.56000,6.56000,6.30000,6.49000,14000
01/21/2009,0000,6.07000,6.39000,6.04000,6.04000,7000
02/02/2009,0000,6.00000,6.23000,6.00000,6.21000,12000
02/03/2009,0000,6.21000,6.60000,6.21000,6.60000,32000
02/04/2009,0000,6.70000,6.79000,6.40000,6.79000,12000
02/05/2009,0000,6.70000,7.26000,6.70000,7.26000,40000
02/06/2009,0000,7.76000,7.76000,7.76000,7.76000,26000
02/09/2009,0000,8.30000,8.30000,8.30000,8.30000,55000
02/10/2009,0000,8.88000,8.88000,8.60000,8.88000,75000
02/11/2009,0000,8.50000,9.30000,8.26000,9.30000,36000
02/12/2009,0000,9.25000,9.49000,8.65000,9.29000,76000
02/13/2009,0000,9.29000,9.29000,9.27000,9.27000,8000
02/16/2009,0000,8.64000,8.70000,8.63000,8.63000,43000
02/17/2009,0000,8.03000,8.03000,8.03000,8.03000,37000
02/18/2009,0000,7.47000,8.20000,7.47000,8.02000,76000
02/19/2009,0000,8.42000,8.42000,8.42000,8.42000,2000
02/20/2009,0000,7.84000,8.17000,7.84000,8.17000,119000
02/23/2009,0000,7.60000,8.25000,7.60000,7.99000,27000
02/24/2009,0000,7.50000,7.94000,7.45000,7.94000,9000
02/25/2009,0000,7.90000,8.00000,7.90000,8.00000,25000
02/26/2009,0000,8.20000,8.20000,7.61000,7.99000,41000
02/27/2009,0000,7.44000,7.79000,7.44000,7.44000,96000
03/02/2009,0000,7.50000,7.50000,6.92000,7.25000,56000
03/03/2009,0000,7.10000,7.50000,6.80000,7.49000,27000
03/04/2009,0000,7.49000,7.78000,7.27000,7.45000,21000
03/05/2009,0000,7.45000,7.45000,7.16000,7.36000,27000
03/06/2009,0000,7.00000,7.00000,6.85000,6.85000,61000
03/09/2009,0000,6.80000,7.30000,6.80000,7.00000,48000
03/10/2009,0000,7.24000,7.49000,6.85000,7.49000,162000
03/11/2009,0000,7.80000,7.94000,7.26000,7.90000,115000
03/12/2009,0000,7.90000,7.90000,7.50000,7.50000,13000
03/13/2009,0000,7.60000,7.60000,7.20000,7.49000,33000
03/16/2009,0000,7.60000,7.67000,7.06000,7.44000,31000
03/17/2009,0000,7.44000,7.44000,7.11000,7.38000,20000
03/18/2009,0000,7.30000,7.45000,7.20000,7.38000,44000
03/19/2009,0000,7.37000,7.37000,7.20000,7.34000,27000
03/20/2009,0000,7.20000,7.44000,7.20000,7.40000,20000
03/23/2009,0000,7.20000,7.44000,7.10000,7.44000,40000
03/24/2009,0000,7.44000,7.70000,7.30000,7.60000,120000
03/25/2009,0000,7.60000,7.99000,7.60000,7.99000,83000
03/26/2009,0000,7.99000,8.04000,7.80000,8.00000,79000
03/27/2009,0000,8.00000,8.09000,8.00000,8.08000,136000
03/30/2009,0000,8.08000,8.10000,7.53000,7.90000,83000
03/31/2009,0000,7.54000,7.75000,7.40000,7.75000,32000
04/01/2009,0000,7.41000,7.70000,7.41000,7.69000,46000
04/02/2009,0000,7.69000,8.22000,7.69000,8.19000,310000
04/03/2009,0000,8.14000,8.14000,7.62000,7.98000,164000
04/06/2009,0000,7.70000,7.94000,7.70000,7.75000,110000
04/07/2009,0000,7.75000,8.19000,7.75000,8.18000,164000
04/08/2009,0000,8.18000,8.75000,8.15000,8.75000,633000
04/09/2009,0000,9.34000,9.36000,9.00000,9.36000,473000
04/10/2009,0000,9.36000,9.36000,8.80000,9.20000,388000
04/13/2009,0000,9.20000,9.20000,8.56000,8.61000,299000
04/14/2009,0000,8.61000,9.00000,8.56000,8.70000,182000
04/15/2009,0000,8.76000,9.30000,8.70000,9.29000,484000
04/16/2009,0000,8.90000,9.80000,8.90000,9.50000,404000
04/17/2009,0000,9.50000,9.50000,8.84000,8.84000,285000
04/20/2009,0000,8.23000,8.73000,8.23000,8.23000,134000
04/21/2009,0000,7.80000,8.58000,7.80000,8.58000,128000
04/22/2009,0000,8.60000,8.99000,8.13000,8.99000,160000
04/23/2009,0000,8.99000,8.99000,8.53000,8.70000,86000
04/24/2009,0000,8.25000,8.97000,8.25000,8.40000,102000
04/27/2009,0000,8.40000,8.78000,7.83000,7.83000,87000
04/28/2009,0000,7.99000,7.99000,7.30000,7.30000,70000
04/29/2009,0000,7.00000,7.45000,6.90000,7.45000,66000
04/30/2009,0000,7.45000,7.89000,7.21000,7.88000,59000
05/04/2009,0000,7.99000,7.99000,7.35000,7.46000,92000
05/05/2009,0000,7.50000,7.80000,6.95000,7.80000,68000
05/06/2009,0000,7.80000,7.80000,7.32000,7.75000,50000
05/07/2009,0000,7.73000,7.80000,7.51000,7.55000,84000
05/08/2009,0000,7.20000,7.97000,7.20000,7.97000,64000
05/11/2009,0000,7.97000,7.97000,7.62000,7.69000,36000
05/12/2009,0000,7.69000,8.00000,7.69000,7.75000,60000
05/13/2009,0000,8.00000,8.00000,7.76000,7.97000,10000
05/14/2009,0000,7.50000,7.94000,7.45000,7.45000,78000
05/15/2009,0000,7.30000,7.46000,7.30000,7.45000,67000
05/18/2009,0000,7.45000,7.60000,7.20000,7.54000,57000
05/19/2009,0000,7.54000,7.75000,7.32000,7.65000,138000
05/20/2009,0000,7.73000,7.75000,7.55000,7.55000,14000
05/21/2009,0000,7.55000,7.70000,7.33000,7.59000,77000
05/22/2009,0000,7.59000,7.60000,7.08000,7.08000,171000
05/25/2009,0000,7.10000,7.57000,7.10000,7.57000,85000
05/26/2009,0000,7.90000,7.90000,7.41000,7.77000,13000
05/27/2009,0000,8.31000,8.31000,7.24000,8.19000,208000
06/01/2009,0000,8.24000,8.24000,7.66000,7.77000,89000
06/02/2009,0000,7.79000,7.79000,7.55000,7.63000,24000
06/03/2009,0000,7.85000,7.85000,7.42000,7.51000,17000
06/04/2009,0000,7.30000,7.68000,7.30000,7.46000,38000
06/05/2009,0000,7.78000,7.78000,7.40000,7.51000,18000
06/08/2009,0000,7.60000,7.80000,7.58000,7.59000,62000
06/09/2009,0000,7.78000,7.78000,7.31000,7.34000,65000
06/10/2009,0000,7.41000,7.65000,7.10000,7.54000,38000
06/11/2009,0000,7.54000,7.78000,7.50000,7.56000,33000
06/12/2009,0000,7.56000,7.60000,7.50000,7.60000,31000
06/15/2009,0000,7.50000,7.50000,7.12000,7.50000,41000
06/16/2009,0000,7.80000,7.80000,7.05000,7.50000,35000
06/17/2009,0000,7.33000,7.33000,7.09000,7.27000,50000
06/18/2009,0000,7.10000,7.10000,7.02000,7.02000,10000
06/19/2009,0000,7.02000,7.10000,7.02000,7.05000,5000
06/22/2009,0000,7.11000,7.50000,7.10000,7.48000,49000
06/23/2009,0000,7.48000,7.73000,6.96000,7.00000,105000
06/24/2009,0000,7.23000,7.23000,7.00000,7.00000,24000
06/25/2009,0000,7.20000,7.25000,7.20000,7.25000,18000
06/26/2009,0000,7.37000,7.37000,7.15000,7.30000,12000
06/29/2009,0000,7.21000,7.21000,7.20000,7.20000,15000
06/30/2009,0000,7.20000,7.20000,7.10000,7.10000,26000
07/01/2009,0000,7.10000,7.39000,7.10000,7.15000,30000
07/02/2009,0000,7.34000,7.34000,7.10000,7.27000,68000
07/03/2009,0000,7.27000,7.33000,7.20000,7.28000,35000
07/06/2009,0000,7.25000,7.25000,7.15000,7.15000,29000
07/07/2009,0000,7.30000,7.40000,7.12000,7.20000,34000
07/08/2009,0000,7.20000,7.38000,7.14000,7.14000,26000
07/09/2009,0000,7.17000,7.28000,7.15000,7.28000,22000
07/10/2009,0000,7.20000,7.28000,7.20000,7.28000,7000
07/13/2009,0000,7.38000,7.38000,7.13000,7.14000,7000
07/14/2009,0000,7.14000,7.24000,7.14000,7.24000,16000
07/15/2009,0000,7.06000,7.33000,7.05000,7.18000,45000
07/16/2009,0000,7.18000,7.18000,7.10000,7.12000,46000
07/17/2009,0000,7.07000,7.47000,7.06000,7.35000,80000
07/20/2009,0000,7.35000,7.35000,7.14000,7.25000,52000
07/21/2009,0000,7.40000,7.40000,7.15000,7.15000,44000
07/22/2009,0000,7.12000,7.45000,7.12000,7.45000,89000
07/23/2009,0000,7.50000,7.50000,7.21000,7.40000,32000
07/24/2009,0000,7.40000,7.44000,7.30000,7.40000,133000
07/27/2009,0000,7.50000,7.89000,7.50000,7.77000,69000
07/28/2009,0000,7.77000,7.89000,7.57000,7.78000,142000
07/29/2009,0000,7.78000,8.00000,7.60000,7.60000,34000
07/30/2009,0000,7.30000,7.38000,7.29000,7.30000,53000
07/31/2009,0000,7.30000,7.30000,7.25000,7.28000,47000
08/03/2009,0000,7.25000,7.39000,7.22000,7.27000,118000
08/04/2009,0000,7.35000,7.77000,7.35000,7.77000,165000
08/05/2009,0000,8.31000,8.31000,8.22000,8.31000,319000
08/06/2009,0000,8.64000,8.64000,8.00000,8.00000,268000
08/10/2009,0000,7.95000,7.95000,7.44000,7.50000,130000
08/11/2009,0000,7.65000,7.80000,7.51000,7.53000,39000
08/12/2009,0000,7.70000,7.80000,7.60000,7.60000,15000
08/13/2009,0000,7.55000,7.56000,7.55000,7.55000,29000
08/14/2009,0000,7.85000,8.07000,7.85000,8.07000,114000
08/17/2009,0000,8.09000,8.09000,7.76000,7.76000,56000
08/18/2009,0000,7.67000,8.30000,7.35000,8.30000,124000
08/19/2009,0000,8.88000,8.88000,8.88000,8.88000,112000
08/20/2009,0000,9.50000,9.50000,9.15000,9.25000,609000
08/21/2009,0000,8.66000,9.45000,8.61000,8.85000,256000
08/24/2009,0000,8.85000,8.88000,8.50000,8.51000,87000
08/25/2009,0000,8.50000,8.50000,8.20000,8.20000,49000
08/26/2009,0000,8.20000,8.45000,8.15000,8.15000,56000
08/27/2009,0000,8.10000,8.10000,7.59000,7.59000,52000
08/28/2009,0000,7.60000,8.12000,7.60000,7.98000,41000
08/31/2009,0000,7.75000,7.96000,7.47000,7.96000,20000
09/01/2009,0000,7.95000,7.99000,7.95000,7.95000,23000
09/02/2009,0000,7.80000,7.95000,7.76000,7.95000,25000
09/03/2009,0000,8.00000,8.39000,8.00000,8.16000,52000
09/04/2009,0000,8.35000,8.35000,8.16000,8.16000,28000
09/07/2009,0000,8.50000,8.70000,8.18000,8.47000,78000
09/08/2009,0000,8.30000,8.42000,8.11000,8.29000,36000
09/09/2009,0000,8.27000,8.36000,8.10000,8.36000,25000
09/10/2009,0000,8.35000,8.48000,8.15000,8.48000,8000
09/11/2009,0000,8.40000,8.40000,8.18000,8.19000,28000
09/14/2009,0000,8.45000,8.45000,8.45000,8.45000,2000
09/15/2009,0000,8.20000,8.75000,8.20000,8.64000,95000
09/16/2009,0000,8.60000,8.68000,8.45000,8.68000,93000
09/17/2009,0000,8.60000,8.68000,8.58000,8.65000,36000
09/18/2009,0000,8.50000,8.95000,8.50000,8.94000,84000
09/21/2009,0000,9.25000,9.25000,8.86000,8.88000,37000
09/22/2009,0000,8.98000,9.14000,8.88000,8.88000,29000
09/23/2009,0000,9.00000,9.10000,8.55000,8.55000,47000
09/24/2009,0000,8.55000,8.59000,8.55000,8.56000,19000
09/25/2009,0000,8.98000,8.98000,8.41000,8.82000,17000
09/28/2009,0000,9.00000,9.00000,8.50000,8.50000,14000
09/29/2009,0000,8.40000,9.09000,8.35000,9.09000,110000
09/30/2009,0000,9.72000,9.72000,9.72000,9.72000,150000
10/01/2009,0000,10.30000,10.30000,9.52000,9.52000,415000
10/02/2009,0000,8.86000,9.82000,8.86000,9.60000,106000
10/05/2009,0000,9.86000,10.25000,9.60000,10.25000,297000
10/06/2009,0000,10.55000,10.95000,10.25000,10.95000,412000
10/07/2009,0000,11.50000,11.70000,10.55000,10.90000,594000
10/08/2009,0000,10.30000,10.60000,10.15000,10.15000,411000
10/09/2009,0000,10.00000,10.50000,9.85000,10.30000,266000
10/12/2009,0000,10.45000,10.45000,9.95000,10.25000,116000
10/13/2009,0000,10.00000,10.20000,9.71000,9.93000,172000
10/14/2009,0000,9.93000,10.40000,9.80000,10.40000,233000
10/15/2009,0000,10.40000,10.75000,9.95000,10.25000,183000
10/16/2009,0000,10.25000,10.30000,9.88000,9.88000,120000
10/19/2009,0000,9.83000,10.10000,9.70000,9.74000,119000
10/20/2009,0000,9.80000,9.94000,9.53000,9.80000,250000
10/21/2009,0000,9.80000,10.45000,9.80000,10.45000,352000
10/22/2009,0000,10.35000,10.90000,10.00000,10.15000,174000
10/23/2009,0000,10.00000,10.35000,9.95000,9.95000,83000
10/26/2009,0000,9.95000,10.40000,9.95000,10.10000,40000
10/27/2009,0000,9.85000,10.25000,9.85000,10.25000,98000
10/28/2009,0000,10.05000,10.20000,9.80000,10.20000,57000
10/29/2009,0000,9.80000,9.80000,9.49000,9.60000,117000
10/30/2009,0000,9.70000,9.89000,9.00000,9.00000,57000
11/02/2009,0000,9.00000,9.63000,8.94000,9.63000,198000
11/03/2009,0000,9.85000,10.15000,9.70000,9.99000,175000
11/04/2009,0000,9.99000,10.20000,9.91000,10.00000,40000
11/05/2009,0000,10.20000,10.20000,9.72000,9.99000,56000
11/06/2009,0000,10.20000,10.20000,9.75000,9.75000,94000
11/09/2009,0000,9.99000,9.99000,9.41000,9.69000,100000
11/10/2009,0000,9.78000,9.90000,9.52000,9.69000,98000
11/11/2009,0000,9.69000,10.35000,9.69000,10.35000,424000
11/12/2009,0000,10.15000,11.00000,9.85000,10.05000,321000
11/13/2009,0000,10.00000,10.35000,9.85000,10.10000,82000
11/16/2009,0000,10.20000,10.45000,9.90000,9.95000,139000
11/17/2009,0000,9.98000,10.20000,9.81000,9.86000,75000
11/18/2009,0000,9.82000,10.20000,9.82000,10.05000,47000
11/19/2009,0000,10.10000,10.10000,10.00000,10.10000,79000
11/20/2009,0000,10.20000,10.25000,10.00000,10.10000,42000
11/23/2009,0000,10.05000,10.10000,10.00000,10.10000,24000
11/24/2009,0000,10.10000,10.10000,9.80000,10.05000,93000
11/25/2009,0000,9.85000,9.99000,9.85000,9.85000,11000
11/26/2009,0000,10.15000,10.20000,9.90000,9.91000,83000
11/27/2009,0000,9.71000,10.00000,9.61000,9.72000,59000
11/30/2009,0000,9.62000,10.10000,9.60000,9.66000,64000
12/01/2009,0000,9.66000,9.85000,9.61000,9.70000,82000
12/02/2009,0000,9.85000,9.85000,9.67000,9.84000,91000
12/03/2009,0000,9.85000,10.05000,9.84000,9.84000,38000
12/04/2009,0000,9.84000,9.98000,9.71000,9.80000,52000
12/07/2009,0000,9.90000,10.10000,9.82000,9.91000,120000
12/08/2009,0000,10.20000,10.40000,10.00000,10.40000,183000
12/09/2009,0000,10.30000,10.60000,10.00000,10.50000,56000
12/11/2009,0000,10.30000,10.90000,10.20000,10.90000,215000
12/14/2009,0000,11.20000,11.65000,11.05000,11.65000,502000
12/15/2009,0000,11.65000,12.40000,11.65000,11.65000,568000
12/16/2009,0000,11.65000,11.75000,11.30000,11.55000,231000
12/17/2009,0000,11.65000,11.80000,11.15000,11.40000,179000
12/18/2009,0000,11.20000,11.50000,11.00000,11.15000,71000
12/21/2009,0000,11.25000,11.50000,11.20000,11.40000,108000
12/22/2009,0000,11.40000,12.15000,11.40000,12.15000,307000
12/23/2009,0000,13.00000,13.00000,13.00000,13.00000,218000
12/25/2009,0000,14.85000,14.85000,14.25000,14.85000,1822000
04/02/2007,0000,9.67000,11.00000,9.67000,11.00000,1188300
04/03/2007,0000,11.60000,11.75000,11.50000,11.75000,277500
04/04/2007,0000,12.50000,12.55000,12.00000,12.25000,890400
04/09/2007,0000,12.20000,12.20000,11.40000,11.40000,109900
04/10/2007,0000,10.65000,10.65000,10.65000,10.65000,98400
04/11/2007,0000,9.91000,10.20000,9.91000,9.91000,685400
04/12/2007,0000,9.30000,9.60000,9.22000,9.55000,539800
04/13/2007,0000,9.28000,9.70000,9.12000,9.60000,320000
04/16/2007,0000,9.20000,9.55000,9.20000,9.46000,175700
04/17/2007,0000,9.45000,9.45000,8.80000,8.80000,180300
04/18/2007,0000,8.80000,8.80000,8.19000,8.19000,129000
04/19/2007,0000,7.63000,8.39000,7.63000,8.20000,185400
04/20/2007,0000,7.80000,8.77000,7.80000,8.77000,139600
04/23/2007,0000,9.20000,9.34000,8.98000,9.28000,208800
04/24/2007,0000,8.90000,9.32000,8.90000,9.00000,42000
04/25/2007,0000,9.00000,9.17000,8.56000,8.60000,87000
04/26/2007,0000,8.50000,9.00000,8.50000,8.70000,53400
04/27/2007,0000,8.70000,9.15000,8.70000,8.75000,84800
04/30/2007,0000,9.30000,9.30000,8.82000,9.05000,294500
05/02/2007,0000,9.00000,9.19000,8.86000,9.17000,206200
05/03/2007,0000,9.17000,9.17000,8.90000,9.02000,188800
05/04/2007,0000,9.00000,9.10000,8.95000,9.09000,129800
05/07/2007,0000,9.20000,9.72000,9.20000,9.72000,78500
05/08/2007,0000,10.40000,10.40000,10.40000,10.40000,104400
05/09/2007,0000,11.10000,11.10000,10.00000,10.45000,2236600
05/10/2007,0000,10.45000,10.90000,10.10000,10.60000,570800
05/11/2007,0000,10.60000,11.30000,10.60000,11.30000,2010800
05/14/2007,0000,11.75000,12.05000,11.60000,12.05000,2153400
05/15/2007,0000,12.40000,12.85000,11.65000,12.85000,2235800
05/16/2007,0000,13.00000,13.60000,12.00000,12.00000,9449000
06/05/2007,0000,30.20000,30.20000,30.20000,30.20000,140000
06/06/2007,0000,32.30000,32.30000,32.30000,32.30000,278000
06/07/2007,0000,34.55000,34.55000,32.30000,34.55000,5270000
06/08/2007,0000,34.80000,35.30000,33.00000,34.30000,2285000
06/11/2007,0000,33.50000,34.00000,31.95000,31.95000,1493000
06/12/2007,0000,31.95000,31.95000,29.75000,30.00000,1762000
06/13/2007,0000,29.40000,32.10000,28.40000,32.10000,1491000
06/14/2007,0000,33.40000,34.30000,33.00000,34.30000,2097000
06/15/2007,0000,33.80000,33.80000,31.90000,31.90000,1347000
06/20/2007,0000,31.00000,33.00000,31.00000,32.10000,683000
06/21/2007,0000,32.00000,33.50000,31.10000,32.00000,470000
06/22/2007,0000,32.00000,32.90000,32.00000,32.10000,535000
06/25/2007,0000,34.00000,34.10000,33.10000,34.00000,783000
06/26/2007,0000,34.00000,34.30000,33.50000,34.00000,644000
06/27/2007,0000,34.10000,35.70000,34.10000,34.30000,938000
06/28/2007,0000,36.00000,36.00000,34.50000,34.85000,621000
06/29/2007,0000,34.85000,34.85000,33.80000,33.95000,325000
07/02/2007,0000,33.95000,34.00000,33.00000,33.85000,268000
07/03/2007,0000,33.85000,34.50000,33.00000,33.50000,339000
07/04/2007,0000,33.50000,33.50000,32.10000,32.20000,513000
07/05/2007,0000,32.20000,32.20000,31.10000,31.45000,403000
07/06/2007,0000,31.50000,33.65000,31.50000,33.65000,575000
07/09/2007,0000,35.95000,35.95000,35.00000,35.50000,988000
07/10/2007,0000,35.50000,35.70000,34.50000,34.50000,467000
07/11/2007,0000,32.50000,34.50000,32.50000,33.70000,295000
07/12/2007,0000,33.00000,35.00000,33.00000,34.00000,340000
07/13/2007,0000,33.40000,34.60000,33.30000,33.35000,306000
07/17/2007,0000,32.40000,33.95000,32.10000,33.95000,561000
07/18/2007,0000,35.50000,35.65000,33.00000,34.00000,832000
07/19/2007,0000,35.50000,35.50000,33.15000,33.30000,600000
07/20/2007,0000,34.00000,34.00000,32.00000,32.10000,948000
07/23/2007,0000,32.00000,33.00000,32.00000,32.60000,772000
07/24/2007,0000,32.70000,34.20000,32.60000,33.00000,994000
07/25/2007,0000,33.15000,35.30000,33.15000,35.30000,1144000
07/26/2007,0000,37.75000,37.75000,37.70000,37.75000,1949000
07/27/2007,0000,39.85000,40.35000,37.95000,40.35000,1773000
07/31/2007,0000,41.50000,41.50000,39.90000,39.95000,720000
08/01/2007,0000,39.95000,42.00000,38.50000,38.90000,635000
08/02/2007,0000,39.50000,40.00000,36.20000,36.90000,1125000
08/03/2007,0000,36.90000,39.00000,36.90000,37.70000,587000
08/06/2007,0000,37.55000,37.55000,36.00000,37.40000,269000
08/07/2007,0000,38.40000,38.80000,36.50000,36.50000,178000
08/08/2007,0000,36.95000,38.00000,36.70000,37.60000,124000
08/09/2007,0000,38.00000,38.30000,36.50000,36.70000,270000
08/10/2007,0000,35.90000,36.00000,35.00000,35.10000,452000
08/14/2007,0000,35.60000,35.60000,34.60000,34.90000,133000
08/15/2007,0000,34.00000,34.10000,32.55000,32.60000,363000
08/16/2007,0000,30.50000,30.90000,30.35000,30.35000,473000
08/17/2007,0000,30.10000,31.40000,28.25000,28.25000,409000
08/20/2007,0000,30.00000,30.20000,29.00000,30.20000,241000
08/21/2007,0000,29.80000,30.40000,28.10000,28.10000,246000
08/22/2007,0000,27.50000,27.50000,26.15000,26.15000,263000
08/23/2007,0000,25.00000,26.45000,25.00000,26.00000,535000
08/24/2007,0000,25.50000,26.80000,25.15000,26.00000,277000
08/27/2007,0000,26.90000,26.90000,26.00000,26.10000,112000
08/28/2007,0000,26.40000,27.90000,26.40000,27.90000,90000
08/29/2007,0000,28.00000,29.85000,27.90000,29.85000,503000
08/30/2007,0000,30.40000,30.80000,27.80000,29.30000,321000
08/31/2007,0000,28.50000,28.80000,28.00000,28.10000,160000
09/03/2007,0000,28.95000,29.00000,27.60000,28.40000,174000
09/04/2007,0000,27.80000,28.40000,27.20000,27.85000,119000
09/05/2007,0000,27.85000,28.30000,27.80000,27.80000,92000
09/06/2007,0000,27.50000,28.45000,27.25000,27.25000,111000
09/07/2007,0000,27.90000,28.50000,27.50000,27.55000,130000
09/10/2007,0000,27.00000,29.45000,27.00000,29.40000,339000
09/11/2007,0000,29.00000,31.45000,28.75000,31.45000,762000
09/12/2007,0000,31.40000,31.90000,30.00000,30.90000,392000
09/13/2007,0000,31.00000,31.00000,29.60000,30.10000,117000
09/14/2007,0000,30.10000,31.60000,29.70000,31.10000,190000
09/17/2007,0000,30.50000,31.00000,29.90000,30.05000,131000
09/19/2007,0000,30.20000,30.20000,29.00000,29.30000,169000
09/20/2007,0000,30.60000,31.20000,28.60000,29.60000,88000
09/21/2007,0000,29.50000,30.10000,29.50000,30.00000,74000
09/26/2007,0000,30.40000,30.95000,30.25000,30.80000,136000
09/27/2007,0000,30.80000,32.00000,30.80000,31.30000,194000
09/28/2007,0000,31.30000,31.30000,30.70000,30.80000,139000
10/01/2007,0000,32.00000,32.60000,30.60000,32.00000,382000
10/02/2007,0000,30.60000,31.60000,30.60000,30.80000,352000
10/03/2007,0000,30.80000,32.00000,30.40000,30.70000,314000
10/04/2007,0000,30.40000,30.40000,29.30000,30.10000,166000
10/05/2007,0000,30.00000,30.00000,29.00000,29.00000,112000
10/08/2007,0000,29.05000,29.80000,29.00000,29.40000,77000
10/09/2007,0000,29.50000,29.50000,28.00000,29.00000,106000
10/11/2007,0000,29.00000,29.35000,29.00000,29.00000,61000
10/12/2007,0000,29.00000,29.00000,28.00000,28.80000,53000
10/15/2007,0000,28.50000,28.80000,28.00000,28.05000,64000
10/16/2007,0000,28.00000,30.00000,28.00000,28.60000,113000
10/17/2007,0000,28.00000,29.00000,28.00000,28.50000,91000
10/18/2007,0000,28.30000,29.00000,28.20000,28.70000,56000
10/19/2007,0000,28.70000,28.90000,28.40000,28.50000,53000
10/22/2007,0000,28.20000,28.40000,27.50000,28.00000,80000
10/23/2007,0000,28.00000,29.00000,28.00000,28.95000,84000
10/24/2007,0000,29.20000,29.30000,28.30000,28.95000,85000
10/25/2007,0000,29.00000,29.00000,28.20000,28.70000,74000
10/26/2007,0000,28.70000,28.70000,28.00000,28.50000,89000
10/29/2007,0000,30.00000,30.00000,28.20000,29.00000,90000
10/30/2007,0000,29.00000,29.00000,28.00000,28.60000,69000
10/31/2007,0000,27.60000,28.50000,27.50000,27.50000,49000
11/01/2007,0000,28.20000,28.30000,27.10000,27.20000,97000
11/02/2007,0000,26.70000,27.00000,25.30000,25.70000,203000
11/05/2007,0000,25.70000,25.70000,24.65000,25.00000,106000
11/06/2007,0000,25.00000,26.70000,25.00000,26.00000,83000
11/07/2007,0000,27.80000,27.80000,27.80000,27.80000,80000
11/08/2007,0000,28.80000,29.40000,27.50000,27.50000,335000
11/09/2007,0000,27.50000,27.50000,25.60000,25.60000,193000
11/12/2007,0000,25.60000,27.35000,25.60000,27.35000,505000
11/13/2007,0000,29.20000,29.20000,26.05000,27.00000,216000
11/14/2007,0000,26.00000,27.00000,26.00000,26.20000,178000
11/15/2007,0000,26.00000,26.10000,25.60000,25.60000,84000
11/16/2007,0000,25.50000,26.00000,25.20000,25.40000,59000
11/19/2007,0000,26.20000,26.50000,25.40000,26.20000,52000
11/20/2007,0000,25.90000,26.10000,25.00000,26.10000,90000
11/21/2007,0000,26.10000,27.90000,25.65000,27.90000,366000
11/22/2007,0000,27.50000,29.10000,27.00000,28.95000,423000
11/23/2007,0000,29.00000,29.10000,28.05000,28.10000,318000
11/26/2007,0000,28.30000,28.30000,26.50000,26.50000,128000
11/27/2007,0000,26.00000,26.00000,25.05000,25.50000,113000
11/28/2007,0000,26.00000,26.50000,25.80000,25.80000,59000
11/29/2007,0000,26.10000,27.00000,25.15000,26.10000,85000
11/30/2007,0000,26.10000,26.10000,25.50000,25.75000,67000
12/03/2007,0000,25.75000,26.80000,25.60000,25.85000,48000
12/04/2007,0000,25.85000,27.00000,25.50000,26.20000,103000
12/05/2007,0000,25.65000,27.30000,25.65000,26.20000,64000
12/06/2007,0000,26.80000,27.30000,25.75000,25.75000,152000
12/07/2007,0000,26.90000,26.90000,26.00000,26.00000,41000
12/10/2007,0000,26.00000,26.25000,25.70000,25.70000,37000
12/11/2007,0000,25.70000,26.00000,25.50000,26.00000,64000
12/12/2007,0000,25.50000,25.50000,25.15000,25.15000,62000
12/13/2007,0000,25.05000,25.15000,23.40000,23.40000,183000
12/14/2007,0000,23.10000,23.10000,21.80000,21.80000,116000
12/17/2007,0000,20.50000,21.75000,20.30000,20.30000,97000
12/18/2007,0000,18.90000,19.50000,18.90000,18.90000,147000
12/19/2007,0000,18.50000,19.70000,18.50000,19.20000,87000
12/20/2007,0000,19.60000,19.60000,17.90000,17.90000,60000
12/21/2007,0000,17.95000,17.95000,16.70000,17.05000,69000
12/24/2007,0000,17.05000,18.20000,17.05000,18.20000,74000
12/25/2007,0000,19.30000,19.40000,18.70000,19.15000,68000
12/26/2007,0000,19.00000,19.00000,18.10000,18.80000,41000
12/27/2007,0000,19.00000,19.45000,18.80000,19.00000,74000
12/28/2007,0000,18.55000,18.80000,18.20000,18.80000,50000
12/31/2007,0000,19.60000,19.60000,19.00000,19.00000,16000
01/02/2008,0000,18.50000,20.30000,18.50000,20.20000,142000
01/03/2008,0000,18.80000,19.60000,18.80000,19.55000,43000
01/04/2008,0000,19.50000,20.15000,19.50000,19.90000,32000
01/07/2008,0000,19.90000,19.90000,18.55000,18.55000,46000
01/08/2008,0000,18.55000,19.15000,17.35000,17.35000,49000
01/09/2008,0000,17.00000,17.50000,16.15000,17.50000,50000
01/10/2008,0000,17.30000,18.00000,17.30000,17.50000,22000
01/11/2008,0000,17.50000,17.80000,17.50000,17.50000,23000
01/14/2008,0000,17.50000,17.80000,17.50000,17.50000,48000
01/15/2008,0000,17.90000,18.00000,16.70000,17.30000,80000
01/16/2008,0000,17.30000,17.30000,16.70000,16.80000,38000
01/17/2008,0000,17.30000,17.30000,16.80000,16.80000,8000
01/18/2008,0000,17.10000,17.20000,16.80000,17.20000,58000
01/21/2008,0000,16.85000,18.00000,16.85000,17.85000,22000
01/22/2008,0000,17.00000,17.75000,16.65000,16.65000,67000
01/23/2008,0000,16.70000,16.70000,15.50000,15.50000,73000
01/24/2008,0000,15.50000,16.05000,14.45000,14.45000,82000
01/25/2008,0000,14.55000,15.40000,14.50000,15.40000,53000
01/28/2008,0000,15.40000,15.40000,14.40000,14.40000,67000
01/29/2008,0000,14.40000,14.50000,13.50000,14.00000,71000
01/30/2008,0000,14.05000,14.40000,14.00000,14.35000,26000
01/31/2008,0000,14.30000,14.60000,13.35000,14.60000,46000
02/01/2008,0000,15.00000,15.00000,14.15000,14.90000,30000
02/12/2008,0000,13.90000,13.90000,13.90000,13.90000,37000
02/13/2008,0000,13.20000,13.80000,12.95000,12.95000,59000
02/14/2008,0000,12.90000,13.80000,12.90000,13.65000,147000
02/15/2008,0000,13.45000,13.60000,13.10000,13.30000,42000
02/18/2008,0000,14.20000,14.20000,13.35000,14.20000,140000
02/19/2008,0000,14.95000,15.00000,13.80000,14.60000,89000
02/20/2008,0000,14.70000,14.70000,14.00000,14.55000,87000
02/21/2008,0000,15.10000,15.30000,14.55000,15.30000,82000
02/22/2008,0000,14.80000,15.30000,14.60000,15.30000,66000
02/25/2008,0000,15.30000,16.35000,14.80000,16.35000,256000
02/26/2008,0000,17.00000,17.45000,17.00000,17.45000,322000
02/27/2008,0000,17.80000,18.60000,17.80000,18.50000,325000
02/29/2008,0000,18.40000,18.40000,17.80000,18.20000,194000
03/03/2008,0000,17.00000,17.90000,16.95000,17.90000,165000
03/04/2008,0000,17.90000,17.90000,17.00000,17.90000,104000
03/05/2008,0000,17.90000,18.00000,17.10000,17.10000,78000
03/06/2008,0000,17.20000,18.05000,17.20000,17.95000,129000
03/07/2008,0000,17.80000,19.20000,17.80000,19.20000,579000
03/10/2008,0000,19.95000,20.20000,19.20000,19.30000,430000
03/11/2008,0000,18.80000,18.80000,17.95000,18.00000,182000
03/12/2008,0000,18.50000,18.90000,18.10000,18.20000,153000
03/13/2008,0000,18.20000,18.40000,17.20000,17.20000,70000
03/14/2008,0000,17.30000,18.00000,17.20000,17.75000,99000
03/18/2008,0000,16.30000,16.60000,16.00000,16.50000,40000
03/19/2008,0000,16.75000,16.80000,16.10000,16.10000,59000
03/20/2008,0000,16.20000,17.00000,16.20000,16.55000,67000
03/21/2008,0000,16.50000,17.00000,16.30000,16.60000,71000
03/25/2008,0000,18.00000,18.95000,18.00000,18.90000,221000
03/26/2008,0000,18.95000,19.60000,18.30000,18.90000,155000
03/27/2008,0000,18.95000,18.95000,18.05000,18.90000,84000
03/28/2008,0000,18.80000,18.80000,18.35000,18.35000,82000
03/31/2008,0000,18.10000,18.50000,18.00000,18.50000,49000
04/01/2008,0000,18.35000,19.10000,18.35000,18.80000,107000
04/02/2008,0000,19.00000,19.50000,18.45000,19.50000,238000
04/03/2008,0000,19.70000,19.75000,19.00000,19.40000,119000
04/07/2008,0000,19.30000,19.50000,19.20000,19.50000,55000
04/08/2008,0000,19.50000,19.60000,18.60000,19.50000,150000
04/09/2008,0000,19.40000,19.40000,18.95000,19.00000,38000
04/10/2008,0000,19.00000,19.20000,18.60000,18.60000,122000
04/11/2008,0000,18.70000,19.30000,18.65000,19.00000,106000
04/14/2008,0000,18.10000,18.75000,18.10000,18.20000,76000
04/15/2008,0000,18.15000,18.75000,18.15000,18.30000,60000
04/16/2008,0000,18.30000,18.50000,17.05000,17.50000,468000
04/17/2008,0000,17.50000,18.00000,17.50000,17.50000,169000
04/18/2008,0000,17.50000,17.80000,17.15000,17.70000,59000
04/21/2008,0000,18.90000,18.90000,17.70000,18.45000,156000
04/22/2008,0000,18.60000,19.00000,18.40000,18.70000,98000
04/23/2008,0000,18.40000,19.50000,18.00000,19.00000,164000
04/24/2008,0000,19.00000,19.00000,18.25000,18.35000,105000
04/25/2008,0000,18.50000,18.65000,17.90000,18.50000,162000
04/28/2008,0000,18.50000,18.50000,17.25000,17.55000,112000
04/29/2008,0000,17.25000,18.00000,17.25000,17.60000,52000
04/30/2008,0000,17.50000,18.00000,17.25000,17.70000,49000
05/02/2008,0000,17.70000,18.80000,16.65000,18.65000,182000
05/05/2008,0000,18.50000,18.50000,17.40000,17.55000,123000
05/06/2008,0000,17.50000,18.00000,17.40000,18.00000,28000
05/07/2008,0000,18.00000,18.80000,18.00000,18.40000,163000
05/08/2008,0000,18.40000,18.40000,17.30000,17.50000,99000
05/09/2008,0000,17.50000,17.80000,17.50000,17.55000,56000
05/12/2008,0000,17.95000,17.95000,17.55000,17.55000,14000
05/13/2008,0000,17.55000,18.20000,17.55000,17.85000,41000
05/14/2008,0000,18.00000,18.00000,17.50000,17.50000,90000
05/15/2008,0000,18.00000,18.00000,17.20000,17.35000,128000
05/16/2008,0000,17.45000,18.20000,17.45000,18.20000,140000
05/19/2008,0000,18.50000,19.45000,18.45000,19.45000,542000
05/20/2008,0000,19.45000,20.80000,19.45000,20.80000,658000
05/21/2008,0000,22.00000,22.25000,21.00000,21.40000,1204000
05/22/2008,0000,20.80000,21.40000,20.00000,20.10000,607000
05/23/2008,0000,19.00000,20.10000,19.00000,19.10000,341000
05/26/2008,0000,18.60000,19.60000,18.50000,18.50000,127000
05/27/2008,0000,18.50000,18.90000,18.00000,18.10000,123000
05/28/2008,0000,17.50000,18.50000,17.50000,18.10000,89000
05/29/2008,0000,18.10000,18.45000,18.00000,18.40000,90000
05/30/2008,0000,18.15000,18.20000,17.70000,18.00000,74000
06/02/2008,0000,17.55000,18.00000,17.50000,17.80000,49000
06/03/2008,0000,17.80000,17.80000,17.50000,17.60000,68000
06/04/2008,0000,17.60000,18.15000,17.60000,18.00000,49000
06/05/2008,0000,18.10000,18.10000,17.80000,17.95000,39000
06/06/2008,0000,18.00000,18.80000,17.95000,18.80000,80000
06/10/2008,0000,19.50000,20.50000,19.05000,19.30000,140000
06/11/2008,0000,19.80000,19.80000,18.50000,18.95000,93000
06/12/2008,0000,18.00000,18.90000,17.65000,18.90000,120000
06/13/2008,0000,18.50000,18.90000,17.85000,18.70000,116000
06/16/2008,0000,19.00000,19.30000,18.00000,18.10000,60000
06/17/2008,0000,18.05000,18.05000,16.85000,17.00000,197000
06/18/2008,0000,16.60000,17.45000,16.00000,17.00000,130000
06/19/2008,0000,16.50000,17.30000,16.50000,16.70000,46000
06/20/2008,0000,16.60000,17.40000,16.20000,17.30000,62000
06/23/2008,0000,17.30000,17.50000,16.90000,17.20000,45000
06/24/2008,0000,17.05000,17.20000,16.30000,16.30000,54000
06/25/2008,0000,16.20000,16.50000,16.00000,16.10000,45000
06/26/2008,0000,16.00000,16.80000,16.00000,16.75000,33000
06/27/2008,0000,16.00000,16.00000,15.60000,15.60000,74000
06/30/2008,0000,15.90000,16.40000,15.00000,15.00000,32000
07/01/2008,0000,15.00000,15.30000,13.95000,14.50000,60000
07/02/2008,0000,13.90000,15.50000,13.90000,14.85000,55000
07/03/2008,0000,15.70000,15.85000,14.50000,15.30000,120000
07/04/2008,0000,15.75000,15.75000,15.00000,15.50000,63000
07/07/2008,0000,15.40000,15.40000,14.55000,14.55000,24000
07/08/2008,0000,14.55000,15.00000,14.00000,14.00000,99000
07/09/2008,0000,13.90000,14.75000,13.90000,14.10000,95000
07/10/2008,0000,14.00000,14.30000,13.85000,14.00000,27000
07/11/2008,0000,14.20000,14.70000,14.00000,14.60000,66000
07/14/2008,0000,14.20000,14.90000,14.10000,14.20000,10000
07/15/2008,0000,14.00000,14.20000,13.25000,13.90000,61000
07/16/2008,0000,13.35000,13.90000,13.35000,13.90000,18000
07/17/2008,0000,13.90000,14.50000,13.25000,14.00000,86000
07/18/2008,0000,14.10000,14.65000,13.50000,13.60000,33000
07/21/2008,0000,14.00000,14.00000,13.10000,13.80000,16000
07/22/2008,0000,13.50000,14.75000,13.20000,14.75000,40000
07/23/2008,0000,15.00000,15.10000,14.25000,14.70000,57000
07/24/2008,0000,14.30000,14.90000,14.30000,14.80000,24000
07/25/2008,0000,14.80000,14.80000,14.20000,14.70000,15000
07/29/2008,0000,14.10000,14.60000,14.00000,14.60000,40000
07/30/2008,0000,14.60000,15.00000,14.25000,15.00000,27000
07/31/2008,0000,14.20000,15.50000,14.20000,14.30000,35000
08/01/2008,0000,14.10000,14.55000,14.00000,14.50000,14000
08/04/2008,0000,14.50000,15.00000,14.50000,15.00000,8000
08/05/2008,0000,14.25000,14.25000,13.95000,13.95000,26000
08/06/2008,0000,14.50000,14.50000,14.05000,14.40000,5000
08/07/2008,0000,14.60000,15.20000,14.40000,14.40000,43000
08/08/2008,0000,14.40000,15.10000,14.10000,14.10000,19000
08/11/2008,0000,14.60000,15.05000,14.50000,14.95000,25000
08/12/2008,0000,15.00000,15.00000,14.40000,14.80000,31000
08/13/2008,0000,14.20000,15.30000,14.20000,15.10000,41000
08/14/2008,0000,15.10000,15.35000,15.00000,15.15000,36000
08/15/2008,0000,15.15000,15.40000,14.40000,14.40000,21000
08/18/2008,0000,14.50000,14.50000,13.50000,13.80000,75000
08/19/2008,0000,14.50000,14.50000,13.80000,13.80000,9000
08/20/2008,0000,13.80000,13.90000,13.70000,13.80000,21000
08/21/2008,0000,13.35000,13.80000,13.35000,13.80000,11000
08/22/2008,0000,13.60000,13.70000,13.50000,13.70000,10000
08/25/2008,0000,14.00000,14.00000,13.50000,13.50000,23000
08/26/2008,0000,12.90000,13.80000,12.90000,13.80000,21000
08/27/2008,0000,13.80000,14.00000,13.80000,13.80000,36000
08/28/2008,0000,13.80000,13.85000,13.35000,13.35000,14000
08/29/2008,0000,13.35000,13.35000,12.65000,13.05000,58000
09/01/2008,0000,13.05000,13.05000,12.40000,12.50000,43000
09/02/2008,0000,12.30000,12.35000,11.75000,11.75000,44000
09/03/2008,0000,11.65000,11.65000,10.95000,11.50000,44000
09/04/2008,0000,10.70000,11.30000,10.70000,11.30000,43000
09/05/2008,0000,10.55000,10.55000,10.55000,10.55000,21000
09/08/2008,0000,10.55000,11.20000,10.55000,11.00000,30000
09/09/2008,0000,11.40000,11.40000,10.30000,10.85000,24000
09/10/2008,0000,10.30000,10.40000,10.10000,10.10000,74000
09/11/2008,0000,10.25000,10.25000,9.40000,9.90000,22000
09/12/2008,0000,9.50000,9.50000,9.21000,9.21000,34000
09/15/2008,0000,8.57000,9.45000,8.57000,9.45000,70000
09/16/2008,0000,8.79000,9.16000,8.79000,8.79000,42000
09/17/2008,0000,8.18000,9.30000,8.18000,8.18000,40000
09/18/2008,0000,7.61000,7.61000,7.61000,7.61000,5000
09/19/2008,0000,7.08000,7.75000,7.08000,7.65000,116000
09/22/2008,0000,7.65000,7.95000,7.50000,7.60000,43000
09/23/2008,0000,7.60000,8.13000,7.60000,8.13000,51000
09/24/2008,0000,8.13000,8.69000,8.13000,8.69000,60000
09/25/2008,0000,8.69000,9.29000,8.69000,9.20000,113000
09/26/2008,0000,9.51000,9.51000,8.56000,8.56000,76000
09/30/2008,0000,7.97000,8.54000,7.97000,8.54000,24000
10/01/2008,0000,8.54000,8.79000,8.54000,8.79000,9000
10/02/2008,0000,8.98000,8.98000,8.42000,8.92000,4000
10/03/2008,0000,8.42000,8.85000,8.40000,8.85000,12000
10/06/2008,0000,8.40000,8.84000,8.30000,8.80000,14000
10/07/2008,0000,8.70000,8.70000,8.19000,8.19000,19000
10/08/2008,0000,7.62000,8.27000,7.62000,7.62000,24000
10/09/2008,0000,7.62000,7.62000,7.09000,7.09000,48000
10/13/2008,0000,6.85000,6.85000,6.85000,6.85000,2000
10/14/2008,0000,6.85000,7.00000,6.62000,6.70000,97000
10/15/2008,0000,6.70000,6.70000,6.47000,6.47000,37000
10/16/2008,0000,6.25000,6.25000,6.25000,6.25000,10000
10/17/2008,0000,6.04000,6.05000,6.04000,6.04000,93000
10/20/2008,0000,5.83000,6.00000,5.83000,6.00000,61000
10/21/2008,0000,6.40000,6.42000,6.37000,6.37000,54000
10/22/2008,0000,6.15000,6.20000,6.15000,6.15000,11000
10/23/2008,0000,5.94000,6.14000,5.94000,5.94000,11000
10/24/2008,0000,5.74000,5.74000,5.74000,5.74000,3000
10/27/2008,0000,5.34000,5.35000,5.34000,5.34000,30000
10/28/2008,0000,4.97000,5.50000,4.97000,5.50000,42000
10/29/2008,0000,5.50000,5.55000,5.36000,5.36000,32000
10/30/2008,0000,5.40000,5.64000,5.36000,5.64000,26000
10/31/2008,0000,6.00000,6.00000,5.26000,5.70000,68000
11/03/2008,0000,5.99000,6.04000,5.46000,5.47000,33000
11/04/2008,0000,5.78000,5.78000,5.15000,5.50000,10000
11/05/2008,0000,5.50000,5.88000,5.50000,5.88000,64000
11/06/2008,0000,5.65000,6.08000,5.65000,6.08000,11000
11/07/2008,0000,5.66000,6.10000,5.66000,6.00000,12000
11/10/2008,0000,5.95000,5.95000,5.58000,5.58000,44000
11/11/2008,0000,5.30000,5.70000,5.19000,5.70000,33000
11/12/2008,0000,5.31000,5.69000,5.31000,5.68000,21000
11/13/2008,0000,5.29000,5.68000,5.29000,5.66000,43000
11/14/2008,0000,5.29000,5.29000,5.29000,5.29000,17000
11/17/2008,0000,5.25000,5.25000,4.92000,4.92000,8000
11/18/2008,0000,4.58000,4.58000,4.58000,4.58000,1000
11/19/2008,0000,4.26000,4.50000,4.26000,4.50000,130000
11/20/2008,0000,4.19000,4.19000,4.19000,4.19000,23000
11/21/2008,0000,3.90000,4.39000,3.90000,4.39000,36000
11/24/2008,0000,4.09000,4.43000,4.09000,4.41000,16000
11/25/2008,0000,4.11000,4.40000,4.11000,4.20000,18000
11/26/2008,0000,4.20000,4.20000,3.91000,3.91000,19000
11/27/2008,0000,3.91000,4.15000,3.91000,4.12000,45000
11/28/2008,0000,4.29000,4.40000,4.00000,4.36000,24000
12/01/2008,0000,4.13000,4.60000,4.13000,4.59000,51000
12/02/2008,0000,4.32000,4.49000,4.27000,4.49000,10000
12/03/2008,0000,4.26000,4.48000,4.26000,4.48000,2000
12/04/2008,0000,4.48000,4.49000,4.48000,4.49000,2000
12/08/2008,0000,4.49000,4.49000,4.39000,4.46000,16000
12/09/2008,0000,4.35000,4.39000,4.20000,4.39000,15000
12/10/2008,0000,4.34000,4.69000,4.34000,4.69000,49000
12/11/2008,0000,5.01000,5.01000,4.53000,4.96000,21000
12/12/2008,0000,4.65000,4.79000,4.63000,4.79000,14000
12/15/2008,0000,5.05000,5.05000,4.46000,4.92000,49000
12/16/2008,0000,4.59000,4.99000,4.59000,4.89000,111000
12/17/2008,0000,4.86000,4.86000,4.57000,4.71000,70000
12/18/2008,0000,4.59000,4.99000,4.48000,4.91000,56000
12/19/2008,0000,4.95000,5.25000,4.95000,5.25000,61000
12/22/2008,0000,5.61000,5.61000,5.61000,5.61000,134000
12/23/2008,0000,6.00000,6.00000,5.22000,5.88000,478000
12/24/2008,0000,5.47000,5.70000,5.47000,5.47000,123000
12/25/2008,0000,5.15000,5.60000,5.12000,5.17000,49000
12/26/2008,0000,4.81000,5.18000,4.81000,5.18000,39000
12/29/2008,0000,5.00000,5.34000,4.90000,5.32000,9000
12/30/2008,0000,5.32000,5.68000,5.20000,5.40000,87000
12/31/2008,0000,5.49000,5.58000,5.20000,5.50000,46000
01/05/2009,0000,5.50000,5.59000,5.35000,5.58000,23000
01/06/2009,0000,5.58000,5.58000,5.23000,5.23000,49000
01/07/2009,0000,5.58000,5.59000,5.25000,5.59000,121000
01/08/2009,0000,5.88000,5.88000,5.30000,5.65000,74000
01/09/2009,0000,5.69000,5.78000,5.69000,5.70000,10000
01/12/2009,0000,6.25000,6.51000,6.24000,6.51000,119000
01/13/2009,0000,6.59000,6.66000,6.30000,6.66000,123000
01/14/2009,0000,6.64000,6.80000,6.32000,6.60000,55000
01/15/2009,0000,6.60000,6.60000,6.15000,6.50000,33000
01/16/2009,0000,6.20000,6.50000,6.10000,6.50000,42000
01/19/2009,0000,6.57000,6.58000,6.29000,6.47000,8000
01/20/2009,0000,6.56000,6.56000,6.30000,6.49000,14000
01/21/2009,0000,6.07000,6.39000,6.04000,6.04000,7000
02/02/2009,0000,6.00000,6.23000,6.00000,6.21000,12000
02/03/2009,0000,6.21000,6.60000,6.21000,6.60000,32000
02/04/2009,0000,6.70000,6.79000,6.40000,6.79000,12000
02/05/2009,0000,6.70000,7.26000,6.70000,7.26000,40000
02/06/2009,0000,7.76000,7.76000,7.76000,7.76000,26000
02/09/2009,0000,8.30000,8.30000,8.30000,8.30000,55000
02/10/2009,0000,8.88000,8.88000,8.60000,8.88000,75000
02/11/2009,0000,8.50000,9.30000,8.26000,9.30000,36000
02/12/2009,0000,9.25000,9.49000,8.65000,9.29000,76000
02/13/2009,0000,9.29000,9.29000,9.27000,9.27000,8000
02/16/2009,0000,8.64000,8.70000,8.63000,8.63000,43000
02/17/2009,0000,8.03000,8.03000,8.03000,8.03000,37000
02/18/2009,0000,7.47000,8.20000,7.47000,8.02000,76000
02/19/2009,0000,8.42000,8.42000,8.42000,8.42000,2000
02/20/2009,0000,7.84000,8.17000,7.84000,8.17000,119000
02/23/2009,0000,7.60000,8.25000,7.60000,7.99000,27000
02/24/2009,0000,7.50000,7.94000,7.45000,7.94000,9000
02/25/2009,0000,7.90000,8.00000,7.90000,8.00000,25000
02/26/2009,0000,8.20000,8.20000,7.61000,7.99000,41000
02/27/2009,0000,7.44000,7.79000,7.44000,7.44000,96000
03/02/2009,0000,7.50000,7.50000,6.92000,7.25000,56000
03/03/2009,0000,7.10000,7.50000,6.80000,7.49000,27000
03/04/2009,0000,7.49000,7.78000,7.27000,7.45000,21000
03/05/2009,0000,7.45000,7.45000,7.16000,7.36000,27000
03/06/2009,0000,7.00000,7.00000,6.85000,6.85000,61000
03/09/2009,0000,6.80000,7.30000,6.80000,7.00000,48000
03/10/2009,0000,7.24000,7.49000,6.85000,7.49000,162000
03/11/2009,0000,7.80000,7.94000,7.26000,7.90000,115000
03/12/2009,0000,7.90000,7.90000,7.50000,7.50000,13000
03/13/2009,0000,7.60000,7.60000,7.20000,7.49000,33000
03/16/2009,0000,7.60000,7.67000,7.06000,7.44000,31000
03/17/2009,0000,7.44000,7.44000,7.11000,7.38000,20000
03/18/2009,0000,7.30000,7.45000,7.20000,7.38000,44000
03/19/2009,0000,7.37000,7.37000,7.20000,7.34000,27000
03/20/2009,0000,7.20000,7.44000,7.20000,7.40000,20000
03/23/2009,0000,7.20000,7.44000,7.10000,7.44000,40000
03/24/2009,0000,7.44000,7.70000,7.30000,7.60000,120000
03/25/2009,0000,7.60000,7.99000,7.60000,7.99000,83000
03/26/2009,0000,7.99000,8.04000,7.80000,8.00000,79000
03/27/2009,0000,8.00000,8.09000,8.00000,8.08000,136000
03/30/2009,0000,8.08000,8.10000,7.53000,7.90000,83000
03/31/2009,0000,7.54000,7.75000,7.40000,7.75000,32000
04/01/2009,0000,7.41000,7.70000,7.41000,7.69000,46000
04/02/2009,0000,7.69000,8.22000,7.69000,8.19000,310000
04/03/2009,0000,8.14000,8.14000,7.62000,7.98000,164000
04/06/2009,0000,7.70000,7.94000,7.70000,7.75000,110000
04/07/2009,0000,7.75000,8.19000,7.75000,8.18000,164000
04/08/2009,0000,8.18000,8.75000,8.15000,8.75000,633000
04/09/2009,0000,9.34000,9.36000,9.00000,9.36000,473000
04/10/2009,0000,9.36000,9.36000,8.80000,9.20000,388000
04/13/2009,0000,9.20000,9.20000,8.56000,8.61000,299000
04/14/2009,0000,8.61000,9.00000,8.56000,8.70000,182000
04/15/2009,0000,8.76000,9.30000,8.70000,9.29000,484000
04/16/2009,0000,8.90000,9.80000,8.90000,9.50000,404000
04/17/2009,0000,9.50000,9.50000,8.84000,8.84000,285000
04/20/2009,0000,8.23000,8.73000,8.23000,8.23000,134000
04/21/2009,0000,7.80000,8.58000,7.80000,8.58000,128000
04/22/2009,0000,8.60000,8.99000,8.13000,8.99000,160000
04/23/2009,0000,8.99000,8.99000,8.53000,8.70000,86000
04/24/2009,0000,8.25000,8.97000,8.25000,8.40000,102000
04/27/2009,0000,8.40000,8.78000,7.83000,7.83000,87000
04/28/2009,0000,7.99000,7.99000,7.30000,7.30000,70000
04/29/2009,0000,7.00000,7.45000,6.90000,7.45000,66000
04/30/2009,0000,7.45000,7.89000,7.21000,7.88000,59000
05/04/2009,0000,7.99000,7.99000,7.35000,7.46000,92000
05/05/2009,0000,7.50000,7.80000,6.95000,7.80000,68000
05/06/2009,0000,7.80000,7.80000,7.32000,7.75000,50000
05/07/2009,0000,7.73000,7.80000,7.51000,7.55000,84000
05/08/2009,0000,7.20000,7.97000,7.20000,7.97000,64000
05/11/2009,0000,7.97000,7.97000,7.62000,7.69000,36000
05/12/2009,0000,7.69000,8.00000,7.69000,7.75000,60000
05/13/2009,0000,8.00000,8.00000,7.76000,7.97000,10000
05/14/2009,0000,7.50000,7.94000,7.45000,7.45000,78000
05/15/2009,0000,7.30000,7.46000,7.30000,7.45000,67000
05/18/2009,0000,7.45000,7.60000,7.20000,7.54000,57000
05/19/2009,0000,7.54000,7.75000,7.32000,7.65000,138000
05/20/2009,0000,7.73000,7.75000,7.55000,7.55000,14000
05/21/2009,0000,7.55000,7.70000,7.33000,7.59000,77000
05/22/2009,0000,7.59000,7.60000,7.08000,7.08000,171000
05/25/2009,0000,7.10000,7.57000,7.10000,7.57000,85000
05/26/2009,0000,7.90000,7.90000,7.41000,7.77000,13000
05/27/2009,0000,8.31000,8.31000,7.24000,8.19000,208000
06/01/2009,0000,8.24000,8.24000,7.66000,7.77000,89000
06/02/2009,0000,7.79000,7.79000,7.55000,7.63000,24000
06/03/2009,0000,7.85000,7.85000,7.42000,7.51000,17000
06/04/2009,0000,7.30000,7.68000,7.30000,7.46000,38000
06/05/2009,0000,7.78000,7.78000,7.40000,7.51000,18000
06/08/2009,0000,7.60000,7.80000,7.58000,7.59000,62000
06/09/2009,0000,7.78000,7.78000,7.31000,7.34000,65000
06/10/2009,0000,7.41000,7.65000,7.10000,7.54000,38000
06/11/2009,0000,7.54000,7.78000,7.50000,7.56000,33000
06/12/2009,0000,7.56000,7.60000,7.50000,7.60000,31000
06/15/2009,0000,7.50000,7.50000,7.12000,7.50000,41000
06/16/2009,0000,7.80000,7.80000,7.05000,7.50000,35000
06/17/2009,0000,7.33000,7.33000,7.09000,7.27000,50000
06/18/2009,0000,7.10000,7.10000,7.02000,7.02000,10000
06/19/2009,0000,7.02000,7.10000,7.02000,7.05000,5000
06/22/2009,0000,7.11000,7.50000,7.10000,7.48000,49000
06/23/2009,0000,7.48000,7.73000,6.96000,7.00000,105000
06/24/2009,0000,7.23000,7.23000,7.00000,7.00000,24000
06/25/2009,0000,7.20000,7.25000,7.20000,7.25000,18000
06/26/2009,0000,7.37000,7.37000,7.15000,7.30000,12000
06/29/2009,0000,7.21000,7.21000,7.20000,7.20000,15000
06/30/2009,0000,7.20000,7.20000,7.10000,7.10000,26000
07/01/2009,0000,7.10000,7.39000,7.10000,7.15000,30000
07/02/2009,0000,7.34000,7.34000,7.10000,7.27000,68000
07/03/2009,0000,7.27000,7.33000,7.20000,7.28000,35000
07/06/2009,0000,7.25000,7.25000,7.15000,7.15000,29000
07/07/2009,0000,7.30000,7.40000,7.12000,7.20000,34000
07/08/2009,0000,7.20000,7.38000,7.14000,7.14000,26000
07/09/2009,0000,7.17000,7.28000,7.15000,7.28000,22000
07/10/2009,0000,7.20000,7.28000,7.20000,7.28000,7000
07/13/2009,0000,7.38000,7.38000,7.13000,7.14000,7000
07/14/2009,0000,7.14000,7.24000,7.14000,7.24000,16000
07/15/2009,0000,7.06000,7.33000,7.05000,7.18000,45000
07/16/2009,0000,7.18000,7.18000,7.10000,7.12000,46000
07/17/2009,0000,7.07000,7.47000,7.06000,7.35000,80000
07/20/2009,0000,7.35000,7.35000,7.14000,7.25000,52000
07/21/2009,0000,7.40000,7.40000,7.15000,7.15000,44000
07/22/2009,0000,7.12000,7.45000,7.12000,7.45000,89000
07/23/2009,0000,7.50000,7.50000,7.21000,7.40000,32000
07/24/2009,0000,7.40000,7.44000,7.30000,7.40000,133000
07/27/2009,0000,7.50000,7.89000,7.50000,7.77000,69000
07/28/2009,0000,7.77000,7.89000,7.57000,7.78000,142000
07/29/2009,0000,7.78000,8.00000,7.60000,7.60000,34000
07/30/2009,0000,7.30000,7.38000,7.29000,7.30000,53000
07/31/2009,0000,7.30000,7.30000,7.25000,7.28000,47000
08/03/2009,0000,7.25000,7.39000,7.22000,7.27000,118000
08/04/2009,0000,7.35000,7.77000,7.35000,7.77000,165000
08/05/2009,0000,8.31000,8.31000,8.22000,8.31000,319000
08/06/2009,0000,8.64000,8.64000,8.00000,8.00000,268000
08/10/2009,0000,7.95000,7.95000,7.44000,7.50000,130000
08/11/2009,0000,7.65000,7.80000,7.51000,7.53000,39000
08/12/2009,0000,7.70000,7.80000,7.60000,7.60000,15000
08/13/2009,0000,7.55000,7.56000,7.55000,7.55000,29000
08/14/2009,0000,7.85000,8.07000,7.85000,8.07000,114000
08/17/2009,0000,8.09000,8.09000,7.76000,7.76000,56000
08/18/2009,0000,7.67000,8.30000,7.35000,8.30000,124000
08/19/2009,0000,8.88000,8.88000,8.88000,8.88000,112000
08/20/2009,0000,9.50000,9.50000,9.15000,9.25000,609000
08/21/2009,0000,8.66000,9.45000,8.61000,8.85000,256000
08/24/2009,0000,8.85000,8.88000,8.50000,8.51000,87000
08/25/2009,0000,8.50000,8.50000,8.20000,8.20000,49000
08/26/2009,0000,8.20000,8.45000,8.15000,8.15000,56000
08/27/2009,0000,8.10000,8.10000,7.59000,7.59000,52000
08/28/2009,0000,7.60000,8.12000,7.60000,7.98000,41000
08/31/2009,0000,7.75000,7.96000,7.47000,7.96000,20000
09/01/2009,0000,7.95000,7.99000,7.95000,7.95000,23000
09/02/2009,0000,7.80000,7.95000,7.76000,7.95000,25000
09/03/2009,0000,8.00000,8.39000,8.00000,8.16000,52000
09/04/2009,0000,8.35000,8.35000,8.16000,8.16000,28000
09/07/2009,0000,8.50000,8.70000,8.18000,8.47000,78000
09/08/2009,0000,8.30000,8.42000,8.11000,8.29000,36000
09/09/2009,0000,8.27000,8.36000,8.10000,8.36000,25000
09/10/2009,0000,8.35000,8.48000,8.15000,8.48000,8000
09/11/2009,0000,8.40000,8.40000,8.18000,8.19000,28000
09/14/2009,0000,8.45000,8.45000,8.45000,8.45000,2000
09/15/2009,0000,8.20000,8.75000,8.20000,8.64000,95000
09/16/2009,0000,8.60000,8.68000,8.45000,8.68000,93000
09/17/2009,0000,8.60000,8.68000,8.58000,8.65000,36000
09/18/2009,0000,8.50000,8.95000,8.50000,8.94000,84000
09/21/2009,0000,9.25000,9.25000,8.86000,8.88000,37000
09/22/2009,0000,8.98000,9.14000,8.88000,8.88000,29000
09/23/2009,0000,9.00000,9.10000,8.55000,8.55000,47000
09/24/2009,0000,8.55000,8.59000,8.55000,8.56000,19000
09/25/2009,0000,8.98000,8.98000,8.41000,8.82000,17000
09/28/2009,0000,9.00000,9.00000,8.50000,8.50000,14000
09/29/2009,0000,8.40000,9.09000,8.35000,9.09000,110000
09/30/2009,0000,9.72000,9.72000,9.72000,9.72000,150000
10/01/2009,0000,10.30000,10.30000,9.52000,9.52000,415000
10/02/2009,0000,8.86000,9.82000,8.86000,9.60000,106000
10/05/2009,0000,9.86000,10.25000,9.60000,10.25000,297000
10/06/2009,0000,10.55000,10.95000,10.25000,10.95000,412000
10/07/2009,0000,11.50000,11.70000,10.55000,10.90000,594000
10/08/2009,0000,10.30000,10.60000,10.15000,10.15000,411000
10/09/2009,0000,10.00000,10.50000,9.85000,10.30000,266000
10/12/2009,0000,10.45000,10.45000,9.95000,10.25000,116000
10/13/2009,0000,10.00000,10.20000,9.71000,9.93000,172000
10/14/2009,0000,9.93000,10.40000,9.80000,10.40000,233000
10/15/2009,0000,10.40000,10.75000,9.95000,10.25000,183000
10/16/2009,0000,10.25000,10.30000,9.88000,9.88000,120000
10/19/2009,0000,9.83000,10.10000,9.70000,9.74000,119000
10/20/2009,0000,9.80000,9.94000,9.53000,9.80000,250000
10/21/2009,0000,9.80000,10.45000,9.80000,10.45000,352000
10/22/2009,0000,10.35000,10.90000,10.00000,10.15000,174000
10/23/2009,0000,10.00000,10.35000,9.95000,9.95000,83000
10/26/2009,0000,9.95000,10.40000,9.95000,10.10000,40000
10/27/2009,0000,9.85000,10.25000,9.85000,10.25000,98000
10/28/2009,0000,10.05000,10.20000,9.80000,10.20000,57000
10/29/2009,0000,9.80000,9.80000,9.49000,9.60000,117000
10/30/2009,0000,9.70000,9.89000,9.00000,9.00000,57000
11/02/2009,0000,9.00000,9.63000,8.94000,9.63000,198000
11/03/2009,0000,9.85000,10.15000,9.70000,9.99000,175000
11/04/2009,0000,9.99000,10.20000,9.91000,10.00000,40000
11/05/2009,0000,10.20000,10.20000,9.72000,9.99000,56000
11/06/2009,0000,10.20000,10.20000,9.75000,9.75000,94000
11/09/2009,0000,9.99000,9.99000,9.41000,9.69000,100000
11/10/2009,0000,9.78000,9.90000,9.52000,9.69000,98000
11/11/2009,0000,9.69000,10.35000,9.69000,10.35000,424000
11/12/2009,0000,10.15000,11.00000,9.85000,10.05000,321000
11/13/2009,0000,10.00000,10.35000,9.85000,10.10000,82000
11/16/2009,0000,10.20000,10.45000,9.90000,9.95000,139000
11/17/2009,0000,9.98000,10.20000,9.81000,9.86000,75000
11/18/2009,0000,9.82000,10.20000,9.82000,10.05000,47000
11/19/2009,0000,10.10000,10.10000,10.00000,10.10000,79000
11/20/2009,0000,10.20000,10.25000,10.00000,10.10000,42000
11/23/2009,0000,10.05000,10.10000,10.00000,10.10000,24000
11/24/2009,0000,10.10000,10.10000,9.80000,10.05000,93000
11/25/2009,0000,9.85000,9.99000,9.85000,9.85000,11000
11/26/2009,0000,10.15000,10.20000,9.90000,9.91000,83000
11/27/2009,0000,9.71000,10.00000,9.61000,9.72000,59000
11/30/2009,0000,9.62000,10.10000,9.60000,9.66000,64000
12/01/2009,0000,9.66000,9.85000,9.61000,9.70000,82000
12/02/2009,0000,9.85000,9.85000,9.67000,9.84000,91000
12/03/2009,0000,9.85000,10.05000,9.84000,9.84000,38000
12/04/2009,0000,9.84000,9.98000,9.71000,9.80000,52000
12/07/2009,0000,9.90000,10.10000,9.82000,9.91000,120000
12/08/2009,0000,10.20000,10.40000,10.00000,10.40000,183000
12/09/2009,0000,10.30000,10.60000,10.00000,10.50000,56000
12/11/2009,0000,10.30000,10.90000,10.20000,10.90000,215000
12/14/2009,0000,11.20000,11.65000,11.05000,11.65000,502000
12/15/2009,0000,11.65000,12.40000,11.65000,11.65000,568000
12/16/2009,0000,11.65000,11.75000,11.30000,11.55000,231000
12/17/2009,0000,11.65000,11.80000,11.15000,11.40000,179000
12/18/2009,0000,11.20000,11.50000,11.00000,11.15000,71000
12/21/2009,0000,11.25000,11.50000,11.20000,11.40000,108000
12/22/2009,0000,11.40000,12.15000,11.40000,12.15000,307000
12/23/2009,0000,13.00000,13.00000,13.00000,13.00000,218000
12/25/2009,0000,14.85000,14.85000,14.25000,14.85000,1822000
12/25/2009,0000,14.85000,14.85000,14.25000,14.85000,1822000
12/28/2009,0000,15.30000,15.85000,14.60000,15.85000,985000
12/29/2009,1230,16.90000,16.90000,15.20000,16.55000,1072500
