DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.70000,16.85000,16.60000,16.60000,1383000
04/03/2007,0000,16.60000,17.45000,16.50000,17.45000,4439000
04/04/2007,0000,18.60000,18.65000,18.60000,18.65000,4431000
04/09/2007,0000,19.75000,19.75000,17.90000,18.05000,6642000
04/10/2007,0000,18.00000,18.40000,17.50000,17.80000,3002000
04/11/2007,0000,16.80000,17.70000,16.70000,17.50000,3875000
04/12/2007,0000,17.35000,17.70000,17.30000,17.60000,1538000
04/13/2007,0000,17.70000,18.20000,17.70000,17.75000,2725000
04/16/2007,0000,18.40000,18.55000,17.85000,18.40000,3383000
04/17/2007,0000,18.90000,19.60000,18.40000,18.60000,8320000
04/18/2007,0000,18.80000,18.85000,18.10000,18.35000,1425000
04/19/2007,0000,18.30000,19.00000,18.15000,18.60000,2564000
04/20/2007,0000,19.00000,19.50000,18.75000,18.90000,3794000
04/23/2007,0000,19.40000,19.40000,18.50000,18.50000,1511000
04/24/2007,0000,18.65000,18.70000,18.30000,18.30000,1020000
04/26/2007,0000,18.60000,19.10000,18.50000,18.50000,2157000
04/27/2007,0000,18.65000,18.75000,18.35000,18.35000,900000
04/30/2007,0000,18.40000,18.40000,17.45000,17.45000,1288000
05/02/2007,0000,17.45000,17.55000,16.90000,16.90000,1401000
05/03/2007,0000,16.90000,17.15000,15.75000,15.95000,2559000
05/04/2007,0000,15.90000,16.60000,15.90000,16.50000,1247000
05/07/2007,0000,16.50000,16.90000,16.50000,16.75000,783000
05/08/2007,0000,16.90000,17.90000,16.90000,17.90000,3134000
05/09/2007,0000,18.00000,18.25000,17.60000,18.00000,1700000
05/10/2007,0000,18.00000,18.20000,17.65000,17.65000,858000
05/11/2007,0000,17.35000,17.85000,17.20000,17.60000,856000
05/14/2007,0000,17.90000,18.00000,17.40000,17.40000,683000
05/15/2007,0000,17.40000,17.50000,17.00000,17.00000,281000
05/16/2007,0000,17.10000,17.90000,17.10000,17.60000,1060000
05/17/2007,0000,17.70000,18.45000,17.60000,18.40000,2623000
05/18/2007,0000,18.40000,18.90000,18.20000,18.40000,4631000
05/21/2007,0000,18.65000,18.80000,18.20000,18.50000,4079000
05/22/2007,0000,18.50000,18.70000,18.35000,18.35000,1711000
05/23/2007,0000,18.60000,18.65000,18.35000,18.60000,1441000
05/24/2007,0000,18.75000,19.40000,18.70000,18.80000,3530000
05/25/2007,0000,18.80000,19.30000,18.50000,19.10000,2385000
05/28/2007,0000,19.10000,19.25000,18.55000,18.55000,1271000
05/29/2007,0000,18.60000,18.90000,18.50000,18.55000,799000
05/30/2007,0000,18.80000,18.80000,18.10000,18.10000,1029000
05/31/2007,0000,18.40000,18.65000,18.30000,18.40000,1351000
06/04/2007,0000,19.30000,19.40000,18.90000,19.35000,3251000
06/05/2007,0000,19.60000,19.60000,18.90000,18.90000,2063000
06/06/2007,0000,18.95000,19.60000,18.95000,19.35000,3480000
06/07/2007,0000,19.40000,20.40000,19.40000,19.80000,6824000
06/08/2007,0000,19.80000,20.40000,19.70000,20.20000,3517000
06/11/2007,0000,20.10000,20.20000,19.50000,19.75000,3770000
06/12/2007,0000,19.70000,19.90000,19.20000,19.30000,2117000
06/13/2007,0000,19.20000,19.20000,18.55000,18.55000,2581000
06/14/2007,0000,18.55000,19.80000,18.55000,19.80000,3930000
06/15/2007,0000,20.00000,20.50000,19.30000,19.30000,3623000
06/20/2007,0000,19.60000,19.90000,18.75000,18.90000,1631000
06/21/2007,0000,18.80000,19.30000,18.55000,18.60000,1655000
06/22/2007,0000,18.90000,19.10000,18.60000,18.80000,1080000
06/25/2007,0000,20.00000,20.10000,19.45000,19.50000,1863000
06/26/2007,0000,19.50000,20.85000,19.50000,20.85000,5904000
06/27/2007,0000,20.50000,20.60000,20.10000,20.20000,2941000
06/28/2007,0000,20.50000,20.75000,20.10000,20.50000,2139000
06/29/2007,0000,20.70000,20.95000,20.20000,20.20000,1672000
07/02/2007,0000,20.50000,20.70000,19.90000,20.70000,1372000
07/03/2007,0000,20.80000,20.85000,20.25000,20.30000,1666000
07/04/2007,0000,20.60000,20.60000,20.05000,20.05000,1734000
07/05/2007,0000,20.05000,20.90000,20.05000,20.40000,1925000
07/06/2007,0000,20.60000,21.50000,20.30000,20.50000,3658000
07/09/2007,0000,21.20000,21.30000,20.80000,20.85000,2777000
07/10/2007,0000,20.85000,21.20000,20.55000,20.65000,1550000
07/11/2007,0000,20.40000,20.90000,20.20000,20.30000,1535000
07/12/2007,0000,20.50000,20.65000,20.20000,20.30000,1577000
07/13/2007,0000,20.45000,20.50000,19.60000,19.60000,2786000
07/17/2007,0000,19.25000,19.50000,19.10000,19.30000,922000
07/18/2007,0000,19.40000,20.60000,19.30000,20.60000,2309000
07/19/2007,0000,20.60000,22.00000,20.30000,21.45000,7564000
07/20/2007,0000,21.50000,21.80000,20.80000,21.25000,3330000
07/23/2007,0000,22.70000,22.70000,22.25000,22.70000,2658000
07/24/2007,0000,24.25000,24.25000,24.00000,24.25000,7007000
07/25/2007,0000,23.95000,24.00000,22.60000,23.50000,3766000
07/26/2007,0000,23.50000,24.00000,21.90000,21.90000,4705000
07/27/2007,0000,21.10000,22.60000,20.70000,21.00000,2718000
07/31/2007,0000,21.90000,22.95000,21.65000,22.05000,4309000
08/01/2007,0000,21.80000,23.15000,21.70000,22.05000,2921000
08/02/2007,0000,23.40000,23.50000,21.10000,21.70000,3454000
08/03/2007,0000,22.45000,22.45000,21.85000,21.85000,1695000
08/06/2007,0000,21.70000,21.80000,20.60000,21.25000,1106000
08/07/2007,0000,21.30000,21.70000,20.70000,20.75000,805000
08/08/2007,0000,20.80000,21.45000,20.80000,21.30000,919000
08/09/2007,0000,21.90000,21.90000,21.00000,21.10000,939000
08/10/2007,0000,20.15000,20.80000,20.15000,20.45000,1236000
08/14/2007,0000,20.80000,22.00000,20.80000,22.00000,2181000
08/15/2007,0000,21.85000,22.40000,21.20000,21.35000,2413000
08/16/2007,0000,20.80000,21.00000,19.90000,20.00000,1395000
08/17/2007,0000,19.90000,20.60000,18.60000,19.80000,1762000
08/20/2007,0000,20.90000,20.90000,20.20000,20.90000,855000
08/21/2007,0000,21.00000,21.00000,19.50000,19.60000,751000
08/22/2007,0000,19.50000,19.90000,18.50000,18.50000,758000
08/23/2007,0000,18.90000,19.20000,18.70000,19.00000,929000
08/24/2007,0000,19.20000,19.30000,18.50000,18.70000,611000
08/27/2007,0000,18.90000,19.05000,18.60000,19.05000,943000
08/28/2007,0000,18.80000,19.00000,18.60000,18.85000,353000
08/29/2007,0000,18.10000,18.40000,17.70000,18.40000,651000
08/30/2007,0000,18.60000,18.95000,18.10000,18.40000,1480000
08/31/2007,0000,18.60000,18.70000,18.40000,18.50000,421000
09/03/2007,0000,18.75000,18.90000,18.20000,18.20000,525000
09/04/2007,0000,18.15000,18.15000,17.20000,17.40000,1167000
09/05/2007,0000,17.40000,17.65000,16.80000,17.00000,1162000
09/06/2007,0000,16.20000,17.00000,16.20000,16.85000,649000
09/07/2007,0000,16.80000,17.65000,16.75000,17.30000,669000
09/10/2007,0000,17.00000,17.05000,16.50000,16.60000,751000
09/11/2007,0000,16.50000,16.75000,15.45000,15.75000,2108000
09/12/2007,0000,15.80000,16.35000,15.80000,16.25000,1595000
09/13/2007,0000,16.25000,16.50000,15.50000,15.80000,938000
09/14/2007,0000,16.00000,16.55000,15.50000,16.10000,2117000
09/17/2007,0000,16.10000,16.10000,15.70000,15.75000,350000
09/19/2007,0000,15.90000,16.15000,14.65000,14.75000,1312000
09/20/2007,0000,14.00000,15.25000,14.00000,14.70000,702000
09/21/2007,0000,14.70000,15.10000,14.70000,15.10000,234000
09/26/2007,0000,15.30000,15.30000,14.80000,14.90000,301000
09/27/2007,0000,14.90000,15.90000,14.90000,15.90000,941000
09/28/2007,0000,16.70000,16.70000,15.80000,15.90000,940000
10/01/2007,0000,16.10000,16.20000,15.85000,15.90000,290000
10/02/2007,0000,16.05000,16.15000,15.95000,16.00000,265000
10/03/2007,0000,16.10000,16.10000,15.70000,15.75000,330000
10/04/2007,0000,15.65000,16.00000,15.65000,15.80000,200000
10/05/2007,0000,15.90000,16.10000,15.65000,15.65000,487000
10/08/2007,0000,15.80000,15.90000,15.10000,15.25000,305000
10/09/2007,0000,15.25000,15.55000,15.00000,15.20000,741000
10/11/2007,0000,15.00000,15.00000,14.50000,14.50000,857000
10/12/2007,0000,14.50000,14.60000,14.00000,14.10000,453000
10/15/2007,0000,14.10000,14.30000,13.60000,13.60000,1137000
10/16/2007,0000,13.80000,14.00000,13.25000,13.60000,868000
10/17/2007,0000,13.60000,13.90000,13.50000,13.60000,390000
10/18/2007,0000,13.80000,14.50000,13.80000,14.20000,528000
10/19/2007,0000,14.25000,14.25000,13.80000,13.90000,289000
10/22/2007,0000,13.50000,13.80000,13.40000,13.65000,278000
10/23/2007,0000,13.75000,13.80000,13.65000,13.65000,322000
10/24/2007,0000,13.80000,13.80000,13.05000,13.10000,742000
10/25/2007,0000,13.10000,13.30000,12.80000,13.20000,457000
10/26/2007,0000,13.00000,13.20000,13.00000,13.15000,355000
10/29/2007,0000,13.20000,13.25000,12.70000,12.70000,774000
10/30/2007,0000,12.75000,12.85000,12.10000,12.60000,936000
10/31/2007,0000,12.50000,13.00000,12.30000,12.85000,677000
11/01/2007,0000,13.10000,13.10000,12.50000,12.50000,376000
11/02/2007,0000,12.10000,13.00000,12.10000,12.95000,495000
11/05/2007,0000,13.00000,13.85000,13.00000,13.85000,1606000
11/06/2007,0000,14.20000,14.80000,14.20000,14.80000,2175000
11/07/2007,0000,15.40000,15.40000,14.55000,14.90000,2161000
11/08/2007,0000,14.90000,14.90000,14.20000,14.35000,1120000
11/09/2007,0000,14.40000,14.80000,13.50000,14.40000,1123000
11/12/2007,0000,14.00000,15.00000,14.00000,14.35000,1437000
11/13/2007,0000,14.50000,14.80000,14.05000,14.05000,1115000
11/14/2007,0000,14.20000,14.40000,13.80000,13.90000,548000
11/15/2007,0000,14.00000,14.85000,13.80000,14.60000,1433000
11/16/2007,0000,14.25000,14.90000,14.10000,14.65000,1056000
11/19/2007,0000,14.80000,14.80000,14.05000,14.05000,531000
11/20/2007,0000,14.00000,14.20000,13.85000,14.00000,492000
11/21/2007,0000,14.10000,14.30000,13.80000,13.80000,347000
11/22/2007,0000,13.80000,14.60000,13.60000,14.20000,807000
11/23/2007,0000,14.30000,14.40000,13.80000,13.80000,405000
11/26/2007,0000,14.30000,14.40000,13.90000,13.90000,709000
11/27/2007,0000,13.80000,13.80000,13.30000,13.30000,420000
11/28/2007,0000,13.55000,13.60000,13.10000,13.15000,426000
11/29/2007,0000,13.50000,13.50000,13.20000,13.50000,227000
11/30/2007,0000,13.50000,14.00000,13.30000,14.00000,428000
12/03/2007,0000,14.00000,14.00000,13.70000,13.70000,159000
12/04/2007,0000,13.70000,13.85000,13.50000,13.70000,88000
12/05/2007,0000,13.70000,13.90000,13.70000,13.70000,363000
12/06/2007,0000,13.90000,14.00000,13.50000,13.50000,246000
12/07/2007,0000,13.60000,13.75000,13.50000,13.50000,152000
12/10/2007,0000,13.50000,13.50000,13.00000,13.00000,343000
12/11/2007,0000,13.10000,13.10000,12.75000,12.75000,291000
12/12/2007,0000,12.65000,12.70000,12.40000,12.45000,252000
12/13/2007,0000,12.45000,12.45000,11.70000,11.95000,873000
12/14/2007,0000,11.90000,11.90000,11.15000,11.45000,674000
12/17/2007,0000,11.35000,11.35000,10.65000,10.65000,658000
12/18/2007,0000,10.00000,10.50000,9.91000,9.91000,891000
12/19/2007,0000,10.25000,10.30000,10.00000,10.10000,412000
12/20/2007,0000,10.20000,10.25000,9.75000,9.75000,695000
12/21/2007,0000,9.90000,9.90000,9.60000,9.70000,424000
12/24/2007,0000,9.71000,10.15000,9.71000,10.00000,166000
12/25/2007,0000,10.30000,10.60000,10.00000,10.55000,354000
12/26/2007,0000,10.55000,10.55000,10.35000,10.55000,136000
12/27/2007,0000,10.85000,11.00000,10.60000,10.75000,312000
12/28/2007,0000,10.80000,11.20000,10.45000,11.20000,313000
12/31/2007,0000,11.30000,11.85000,11.20000,11.85000,280000
01/02/2008,0000,12.10000,12.65000,11.90000,12.45000,983000
01/03/2008,0000,12.70000,12.70000,12.20000,12.50000,167000
01/04/2008,0000,12.35000,12.75000,12.20000,12.35000,672000
01/07/2008,0000,11.85000,12.20000,11.50000,11.50000,322000
01/08/2008,0000,11.60000,11.70000,10.85000,10.85000,75000
01/09/2008,0000,10.30000,11.20000,10.30000,11.20000,160000
01/10/2008,0000,11.40000,11.50000,11.10000,11.10000,73000
01/11/2008,0000,11.25000,11.70000,11.20000,11.70000,144000
01/14/2008,0000,11.85000,12.00000,11.40000,11.40000,117000
01/15/2008,0000,12.10000,12.15000,11.75000,11.75000,314000
01/16/2008,0000,11.55000,11.75000,11.40000,11.50000,169000
01/17/2008,0000,11.50000,11.70000,11.35000,11.40000,133000
01/18/2008,0000,11.20000,11.70000,11.15000,11.50000,145000
01/21/2008,0000,11.50000,11.50000,11.25000,11.40000,72000
01/22/2008,0000,11.20000,11.20000,10.65000,10.65000,213000
01/23/2008,0000,9.91000,10.60000,9.91000,9.91000,573000
01/24/2008,0000,9.91000,10.00000,9.30000,9.75000,548000
01/25/2008,0000,9.77000,10.25000,9.77000,10.25000,293000
01/28/2008,0000,10.25000,10.50000,9.91000,9.92000,187000
01/29/2008,0000,10.00000,10.00000,9.90000,10.00000,178000
01/30/2008,0000,9.98000,10.20000,9.75000,9.98000,197000
01/31/2008,0000,10.20000,10.30000,9.95000,9.95000,204000
02/01/2008,0000,9.98000,10.10000,9.95000,10.00000,147000
02/12/2008,0000,10.20000,10.20000,9.70000,9.85000,39000
02/13/2008,0000,9.85000,10.00000,9.70000,9.70000,148000
02/14/2008,0000,9.86000,9.99000,9.72000,9.99000,364000
02/15/2008,0000,9.95000,9.95000,9.75000,9.85000,185000
02/18/2008,0000,9.88000,10.10000,9.81000,10.10000,527000
02/19/2008,0000,10.60000,10.80000,10.25000,10.80000,745000
02/20/2008,0000,10.75000,10.75000,10.20000,10.25000,275000
02/21/2008,0000,10.45000,10.90000,10.40000,10.80000,247000
02/22/2008,0000,10.60000,10.75000,10.45000,10.65000,206000
02/25/2008,0000,10.65000,11.05000,10.40000,10.50000,459000
02/26/2008,0000,10.75000,10.75000,10.45000,10.65000,210000
02/27/2008,0000,10.65000,11.20000,10.65000,11.10000,672000
02/29/2008,0000,11.00000,11.05000,10.85000,11.00000,416000
03/03/2008,0000,10.70000,10.70000,10.45000,10.65000,267000
03/04/2008,0000,10.80000,11.10000,10.60000,10.90000,288000
03/05/2008,0000,10.95000,11.00000,10.60000,10.90000,282000
03/06/2008,0000,11.00000,11.65000,10.95000,11.45000,867000
03/07/2008,0000,11.20000,11.45000,11.00000,11.20000,621000
03/10/2008,0000,11.05000,11.40000,11.00000,11.00000,290000
03/11/2008,0000,10.80000,11.20000,10.80000,11.15000,148000
03/12/2008,0000,11.40000,11.45000,10.95000,11.00000,360000
03/13/2008,0000,10.90000,11.00000,10.60000,10.60000,358000
03/14/2008,0000,10.70000,10.75000,10.45000,10.50000,394000
03/18/2008,0000,10.20000,10.35000,10.05000,10.35000,104000
03/19/2008,0000,10.50000,10.50000,10.20000,10.20000,125000
03/20/2008,0000,10.20000,10.40000,10.20000,10.40000,283000
03/21/2008,0000,11.10000,11.10000,10.70000,10.75000,429000
03/25/2008,0000,10.60000,10.90000,10.60000,10.70000,140000
03/26/2008,0000,10.90000,11.15000,10.90000,10.90000,225000
03/27/2008,0000,11.00000,11.15000,10.90000,11.05000,329000
03/28/2008,0000,11.20000,11.20000,11.00000,11.00000,214000
03/31/2008,0000,11.00000,11.10000,10.85000,10.85000,161000
04/01/2008,0000,10.95000,11.00000,10.70000,10.75000,128000
04/02/2008,0000,11.20000,11.20000,10.90000,11.10000,155000
04/03/2008,0000,10.95000,11.40000,10.95000,11.40000,342000
04/07/2008,0000,11.65000,12.00000,11.65000,11.75000,658000
04/08/2008,0000,11.80000,11.80000,11.25000,11.25000,271000
04/09/2008,0000,11.60000,11.60000,11.25000,11.35000,263000
04/10/2008,0000,11.50000,11.90000,11.35000,11.60000,398000
04/11/2008,0000,11.70000,12.25000,11.70000,12.00000,808000
04/14/2008,0000,11.90000,12.40000,11.80000,12.15000,518000
04/15/2008,0000,12.15000,12.50000,12.05000,12.35000,516000
04/16/2008,0000,12.60000,12.65000,12.20000,12.20000,514000
04/17/2008,0000,12.40000,12.65000,12.30000,12.40000,209000
04/18/2008,0000,12.40000,12.60000,12.35000,12.40000,260000
04/21/2008,0000,12.55000,13.25000,12.50000,13.20000,1067000
04/22/2008,0000,13.10000,13.10000,12.85000,12.90000,439000
04/23/2008,0000,12.90000,13.00000,12.65000,12.80000,473000
04/24/2008,0000,13.00000,13.00000,12.70000,12.70000,250000
04/25/2008,0000,12.80000,12.95000,12.70000,12.70000,330000
04/28/2008,0000,12.85000,13.40000,12.85000,13.05000,576000
04/29/2008,0000,12.90000,13.00000,12.80000,12.80000,269000
04/30/2008,0000,12.80000,13.10000,12.80000,12.95000,423000
05/02/2008,0000,12.85000,13.20000,12.70000,13.00000,366000
05/05/2008,0000,13.00000,13.65000,13.00000,13.45000,682000
05/06/2008,0000,13.50000,13.60000,13.20000,13.50000,360000
05/07/2008,0000,13.55000,13.60000,13.25000,13.30000,387000
05/08/2008,0000,13.30000,13.60000,13.25000,13.60000,291000
05/09/2008,0000,13.80000,14.50000,13.70000,14.40000,1038000
05/12/2008,0000,14.10000,14.10000,13.70000,13.75000,627000
05/13/2008,0000,13.70000,13.95000,13.70000,13.75000,272000
05/14/2008,0000,13.80000,13.95000,13.55000,13.55000,309000
05/15/2008,0000,13.55000,13.70000,13.45000,13.45000,358000
05/16/2008,0000,13.60000,13.70000,13.30000,13.40000,245000
05/19/2008,0000,13.50000,13.60000,13.40000,13.60000,286000
05/20/2008,0000,13.60000,13.70000,13.35000,13.35000,290000
05/21/2008,0000,13.35000,13.55000,13.35000,13.45000,260000
05/22/2008,0000,13.55000,14.35000,13.30000,14.30000,1345000
05/23/2008,0000,14.30000,14.80000,14.05000,14.50000,860000
05/26/2008,0000,14.30000,14.30000,13.55000,13.90000,324000
05/27/2008,0000,13.60000,13.90000,13.55000,13.60000,171000
05/28/2008,0000,13.60000,14.00000,13.30000,13.70000,2063000
05/29/2008,0000,13.70000,13.95000,13.30000,13.30000,446000
05/30/2008,0000,13.60000,13.60000,12.40000,12.60000,803000
06/02/2008,0000,12.60000,12.80000,12.60000,12.65000,203000
06/03/2008,0000,12.65000,12.70000,12.35000,12.40000,147000
06/04/2008,0000,12.55000,12.55000,12.35000,12.45000,207000
06/05/2008,0000,12.60000,12.80000,12.45000,12.65000,136000
06/06/2008,0000,13.20000,13.20000,12.85000,12.95000,134000
06/10/2008,0000,12.55000,12.60000,12.25000,12.25000,206000
06/11/2008,0000,12.30000,12.30000,12.00000,12.05000,108000
06/12/2008,0000,11.70000,11.90000,11.25000,11.25000,284000
06/13/2008,0000,10.50000,11.25000,10.50000,10.90000,146000
06/16/2008,0000,11.10000,11.25000,10.95000,11.10000,104000
06/17/2008,0000,11.00000,11.00000,10.75000,11.00000,50000
06/18/2008,0000,11.00000,11.30000,11.00000,11.25000,71000
06/19/2008,0000,11.20000,11.20000,10.50000,10.50000,574000
06/20/2008,0000,10.70000,10.70000,10.50000,10.60000,108000
06/23/2008,0000,10.35000,10.35000,10.00000,10.05000,320000
06/24/2008,0000,10.05000,10.05000,9.72000,9.72000,240000
06/25/2008,0000,9.75000,9.90000,9.75000,9.76000,79000
06/26/2008,0000,9.90000,10.35000,9.85000,10.00000,257000
06/27/2008,0000,9.50000,9.59000,9.30000,9.32000,322000
06/30/2008,0000,9.40000,9.40000,8.71000,8.71000,182000
07/01/2008,0000,8.60000,8.64000,8.11000,8.13000,778000
07/02/2008,0000,8.20000,8.40000,8.20000,8.33000,228000
07/03/2008,0000,8.30000,8.91000,8.15000,8.89000,157000
07/04/2008,0000,8.89000,9.37000,8.89000,9.10000,155000
07/07/2008,0000,9.25000,9.25000,9.00000,9.24000,102000
07/08/2008,0000,9.20000,9.20000,8.70000,8.70000,80000
07/09/2008,0000,8.10000,8.87000,8.10000,8.85000,299000
07/10/2008,0000,8.65000,9.30000,8.65000,9.00000,578000
07/11/2008,0000,9.00000,9.24000,9.00000,9.10000,21000
07/14/2008,0000,8.85000,9.05000,8.85000,8.88000,536000
07/15/2008,0000,8.70000,8.80000,8.65000,8.65000,123000
07/16/2008,0000,8.60000,8.65000,8.10000,8.10000,222000
07/17/2008,0000,8.24000,8.40000,8.20000,8.35000,74000
07/18/2008,0000,8.40000,8.72000,7.95000,8.35000,103000
07/21/2008,0000,8.30000,8.70000,8.20000,8.25000,162000
07/22/2008,0000,8.10000,8.30000,8.01000,8.05000,76000
07/23/2008,0000,8.29000,8.50000,8.05000,8.30000,244000
07/24/2008,0000,8.35000,8.75000,8.35000,8.70000,96000
07/25/2008,0000,8.36000,8.67000,8.36000,8.67000,45000
07/29/2008,0000,8.60000,8.60000,8.30000,8.34000,49000
07/30/2008,0000,8.36000,8.48000,8.34000,8.38000,121000
07/31/2008,0000,8.04000,8.38000,8.04000,8.25000,57000
08/01/2008,0000,8.25000,8.39000,8.20000,8.39000,56000
08/04/2008,0000,8.25000,8.27000,8.10000,8.10000,88000
08/05/2008,0000,8.10000,8.10000,7.75000,7.75000,165000
08/06/2008,0000,7.85000,8.13000,7.85000,8.13000,95000
08/07/2008,0000,8.12000,8.26000,8.11000,8.24000,66000
08/08/2008,0000,8.11000,8.31000,8.10000,8.31000,88000
08/11/2008,0000,8.46000,8.89000,8.46000,8.89000,38000
08/12/2008,0000,9.50000,9.51000,9.20000,9.51000,256000
08/13/2008,0000,9.60000,10.10000,9.60000,10.00000,391000
08/14/2008,0000,9.80000,10.15000,9.80000,10.10000,271000
08/15/2008,0000,10.10000,10.15000,9.71000,9.72000,297000
08/18/2008,0000,9.80000,9.95000,9.43000,9.52000,144000
08/19/2008,0000,9.42000,9.54000,9.20000,9.48000,209000
08/20/2008,0000,9.40000,9.40000,9.11000,9.20000,173000
08/21/2008,0000,9.33000,9.60000,9.23000,9.36000,162000
08/22/2008,0000,9.48000,9.48000,9.22000,9.22000,148000
08/25/2008,0000,9.60000,9.60000,9.40000,9.40000,174000
08/26/2008,0000,9.20000,9.40000,9.10000,9.40000,112000
08/27/2008,0000,9.40000,10.05000,9.40000,9.92000,206000
08/28/2008,0000,9.95000,10.30000,9.83000,10.00000,137000
08/29/2008,0000,10.10000,10.20000,10.00000,10.00000,269000
09/01/2008,0000,9.81000,9.83000,9.63000,9.70000,77000
09/02/2008,0000,9.60000,9.60000,9.26000,9.26000,164000
09/03/2008,0000,9.26000,9.67000,9.21000,9.28000,103000
09/04/2008,0000,9.30000,9.33000,8.82000,8.99000,120000
09/05/2008,0000,8.55000,8.70000,8.37000,8.45000,210000
09/08/2008,0000,8.59000,9.04000,8.59000,9.04000,173000
09/09/2008,0000,8.80000,9.20000,8.41000,9.19000,204000
09/10/2008,0000,8.65000,9.10000,8.65000,9.10000,149000
09/11/2008,0000,9.20000,9.35000,8.86000,9.20000,228000
09/12/2008,0000,9.30000,9.68000,9.06000,9.38000,234000
09/15/2008,0000,9.38000,9.38000,8.85000,8.99000,193000
09/16/2008,0000,8.60000,8.60000,8.37000,8.37000,140000
09/17/2008,0000,8.40000,8.50000,8.00000,8.33000,129000
09/18/2008,0000,7.75000,8.33000,7.75000,8.33000,359000
09/19/2008,0000,8.50000,8.58000,8.11000,8.38000,155000
09/22/2008,0000,8.50000,8.60000,8.40000,8.50000,85000
09/23/2008,0000,8.40000,8.78000,8.40000,8.67000,134000
09/24/2008,0000,8.67000,8.99000,8.64000,8.86000,157000
09/25/2008,0000,8.54000,8.97000,8.54000,8.97000,36000
09/26/2008,0000,8.36000,8.82000,8.36000,8.41000,126000
09/30/2008,0000,7.83000,8.20000,7.83000,8.20000,123000
10/01/2008,0000,8.20000,8.45000,8.01000,8.25000,71000
10/02/2008,0000,8.42000,8.42000,8.25000,8.29000,22000
10/03/2008,0000,7.91000,8.27000,7.85000,8.27000,84000
10/06/2008,0000,7.95000,8.23000,7.95000,7.98000,30000
10/07/2008,0000,7.45000,8.20000,7.45000,8.19000,82000
10/08/2008,0000,7.71000,8.37000,7.65000,7.90000,132000
10/09/2008,0000,7.99000,7.99000,7.41000,7.68000,70000
10/13/2008,0000,7.42000,7.42000,7.42000,7.42000,28000
10/14/2008,0000,7.42000,7.92000,7.17000,7.80000,722000
10/15/2008,0000,7.54000,7.64000,7.53000,7.53000,402000
10/16/2008,0000,7.27000,7.27000,7.27000,7.27000,155000
10/17/2008,0000,7.30000,7.41000,7.02000,7.02000,322000
10/20/2008,0000,6.98000,7.00000,6.78000,6.98000,270000
10/21/2008,0000,7.04000,7.26000,6.76000,6.78000,333000
10/22/2008,0000,6.55000,6.95000,6.55000,6.95000,587000
10/23/2008,0000,6.71000,6.86000,6.71000,6.86000,372000
10/24/2008,0000,6.63000,6.80000,6.62000,6.62000,175000
10/27/2008,0000,6.23000,6.50000,6.16000,6.16000,274000
10/28/2008,0000,5.73000,6.16000,5.73000,6.16000,255000
10/29/2008,0000,6.30000,6.48000,5.73000,5.73000,418000
10/30/2008,0000,5.33000,6.00000,5.33000,5.85000,316000
10/31/2008,0000,5.83000,6.00000,5.80000,5.99000,308000
11/03/2008,0000,5.99000,6.05000,5.91000,6.02000,189000
11/04/2008,0000,6.00000,6.05000,5.74000,6.05000,89000
11/05/2008,0000,6.19000,6.19000,5.91000,5.91000,79000
11/06/2008,0000,5.61000,6.10000,5.61000,5.90000,64000
11/07/2008,0000,5.75000,6.02000,5.60000,6.00000,76000
11/10/2008,0000,5.81000,6.00000,5.61000,5.63000,118000
11/11/2008,0000,5.27000,5.60000,5.26000,5.48000,322000
11/12/2008,0000,5.24000,5.40000,5.20000,5.30000,261000
11/13/2008,0000,4.95000,5.39000,4.93000,5.29000,503000
11/14/2008,0000,5.29000,5.50000,5.20000,5.20000,205000
11/17/2008,0000,4.85000,5.05000,4.84000,5.00000,298000
11/18/2008,0000,4.71000,5.00000,4.65000,4.98000,203000
11/19/2008,0000,4.74000,5.10000,4.74000,5.08000,75000
11/20/2008,0000,4.78000,4.99000,4.76000,4.95000,110000
11/21/2008,0000,4.70000,5.15000,4.70000,5.15000,64000
11/24/2008,0000,5.00000,5.35000,4.99000,5.32000,77000
11/25/2008,0000,5.19000,5.35000,5.18000,5.35000,89000
11/26/2008,0000,5.11000,5.35000,5.11000,5.35000,95000
11/27/2008,0000,5.35000,5.49000,5.34000,5.34000,100000
11/28/2008,0000,5.37000,5.45000,5.23000,5.43000,80000
12/01/2008,0000,5.43000,5.60000,5.32000,5.56000,76000
12/02/2008,0000,5.25000,5.53000,5.21000,5.50000,73000
12/03/2008,0000,5.55000,5.59000,5.36000,5.57000,54000
12/04/2008,0000,5.57000,5.80000,5.49000,5.58000,67000
12/05/2008,0000,5.58000,5.58000,5.38000,5.41000,8000
12/08/2008,0000,5.41000,5.58000,5.37000,5.58000,227000
12/09/2008,0000,5.58000,5.73000,5.24000,5.50000,175000
12/10/2008,0000,5.48000,5.60000,5.35000,5.60000,156000
12/11/2008,0000,5.68000,5.85000,5.60000,5.61000,101000
12/12/2008,0000,5.55000,5.65000,5.47000,5.62000,90000
12/15/2008,0000,5.48000,5.90000,5.48000,5.85000,89000
12/16/2008,0000,5.84000,5.94000,5.69000,5.88000,83000
12/17/2008,0000,5.90000,6.13000,5.74000,6.06000,102000
12/18/2008,0000,5.90000,6.13000,5.90000,6.06000,106000
12/19/2008,0000,6.05000,6.05000,5.73000,6.03000,46000
12/22/2008,0000,5.87000,5.99000,5.65000,5.99000,69000
12/23/2008,0000,5.83000,5.83000,5.58000,5.78000,122000
12/24/2008,0000,5.63000,5.81000,5.40000,5.81000,120000
12/25/2008,0000,5.95000,6.12000,5.80000,5.95000,162000
12/26/2008,0000,5.82000,6.15000,5.80000,5.96000,265000
12/29/2008,0000,5.81000,5.81000,5.80000,5.80000,36000
12/30/2008,0000,5.80000,5.81000,5.60000,5.60000,37000
12/31/2008,0000,5.80000,5.80000,5.66000,5.66000,36000
01/05/2009,0000,5.85000,5.85000,5.60000,5.67000,38000
01/06/2009,0000,5.67000,5.76000,5.66000,5.75000,61000
01/07/2009,0000,5.74000,5.85000,5.74000,5.77000,42000
01/08/2009,0000,5.62000,5.70000,5.50000,5.70000,32000
01/09/2009,0000,5.45000,5.65000,5.36000,5.60000,21000
01/12/2009,0000,6.14000,6.14000,5.87000,5.98000,51000
01/13/2009,0000,5.71000,6.00000,5.71000,5.86000,48000
01/14/2009,0000,5.98000,6.03000,5.91000,5.99000,493000
01/15/2009,0000,5.81000,5.94000,5.81000,5.85000,6000
01/16/2009,0000,5.99000,5.99000,5.80000,5.95000,55000
01/19/2009,0000,5.81000,5.84000,5.71000,5.84000,89000
01/20/2009,0000,5.84000,5.84000,5.55000,5.73000,439000
01/21/2009,0000,5.70000,6.00000,5.45000,6.00000,86000
02/02/2009,0000,5.98000,6.05000,5.74000,6.00000,43000
02/03/2009,0000,5.88000,6.04000,5.88000,6.00000,59000
02/04/2009,0000,6.05000,6.05000,5.86000,6.00000,126000
02/05/2009,0000,5.88000,6.13000,5.85000,6.00000,329000
02/06/2009,0000,6.06000,6.07000,5.94000,5.98000,83000
02/09/2009,0000,6.00000,6.34000,5.90000,6.30000,1245000
02/10/2009,0000,6.46000,6.74000,6.30000,6.74000,383000
02/11/2009,0000,6.40000,7.21000,6.40000,6.80000,541000
02/12/2009,0000,6.81000,7.10000,6.64000,7.10000,188000
02/13/2009,0000,6.81000,7.33000,6.81000,7.23000,251000
02/16/2009,0000,7.23000,7.64000,7.23000,7.29000,347000
02/17/2009,0000,7.28000,7.35000,7.10000,7.28000,178000
02/18/2009,0000,7.19000,7.27000,7.00000,7.27000,140000
02/19/2009,0000,7.02000,7.50000,7.00000,7.28000,102000
02/20/2009,0000,7.02000,7.36000,7.02000,7.20000,96000
02/23/2009,0000,6.94000,7.20000,6.94000,7.20000,120000
02/24/2009,0000,7.00000,7.19000,7.00000,7.13000,146000
02/25/2009,0000,7.13000,7.50000,7.12000,7.33000,194000
02/26/2009,0000,7.18000,7.40000,7.18000,7.18000,25000
02/27/2009,0000,7.18000,7.23000,7.09000,7.20000,48000
03/02/2009,0000,7.12000,7.12000,7.00000,7.02000,69000
03/03/2009,0000,6.82000,6.93000,6.57000,6.67000,70000
03/04/2009,0000,6.67000,6.98000,6.67000,6.85000,16000
03/05/2009,0000,6.98000,6.98000,6.86000,6.86000,112000
03/06/2009,0000,6.50000,6.85000,6.50000,6.71000,36000
03/09/2009,0000,6.71000,7.15000,6.71000,7.15000,186000
03/10/2009,0000,7.15000,7.65000,7.14000,7.22000,1547000
03/11/2009,0000,7.24000,7.40000,7.19000,7.22000,121000
03/12/2009,0000,7.13000,7.37000,7.13000,7.23000,65000
03/13/2009,0000,7.33000,7.38000,7.24000,7.33000,85000
03/16/2009,0000,7.25000,7.47000,7.24000,7.47000,36000
03/17/2009,0000,7.65000,7.90000,7.53000,7.59000,319000
03/18/2009,0000,7.80000,7.88000,7.48000,7.63000,155000
03/19/2009,0000,7.50000,7.75000,7.50000,7.59000,78000
03/20/2009,0000,7.65000,7.65000,7.26000,7.37000,69000
03/23/2009,0000,7.37000,7.39000,7.22000,7.36000,92000
03/24/2009,0000,7.70000,7.70000,7.40000,7.40000,70000
03/25/2009,0000,7.45000,7.80000,7.27000,7.60000,477000
03/26/2009,0000,7.50000,7.80000,7.46000,7.60000,451000
03/27/2009,0000,7.75000,8.13000,7.68000,7.94000,630000
03/30/2009,0000,7.94000,7.94000,7.43000,7.43000,89000
03/31/2009,0000,7.41000,7.50000,7.32000,7.32000,97000
04/01/2009,0000,7.31000,7.50000,7.31000,7.33000,86000
04/02/2009,0000,7.41000,7.58000,7.41000,7.51000,115000
04/03/2009,0000,7.51000,7.73000,7.50000,7.69000,119000
04/06/2009,0000,7.70000,7.78000,7.60000,7.60000,128000
04/07/2009,0000,7.50000,7.62000,7.45000,7.48000,139000
04/08/2009,0000,7.48000,7.61000,7.48000,7.54000,142000
04/09/2009,0000,7.69000,8.02000,7.60000,7.99000,357000
04/10/2009,0000,8.10000,8.40000,8.00000,8.11000,152000
04/13/2009,0000,8.11000,8.50000,8.00000,8.18000,209000
04/14/2009,0000,8.17000,8.20000,8.00000,8.03000,155000
04/15/2009,0000,8.10000,8.20000,8.00000,8.05000,176000
04/16/2009,0000,8.16000,8.61000,8.16000,8.48000,847000
04/17/2009,0000,8.50000,8.70000,7.89000,7.89000,724000
04/20/2009,0000,7.75000,7.80000,7.35000,7.45000,159000
04/21/2009,0000,7.56000,7.64000,7.45000,7.64000,90000
04/22/2009,0000,7.66000,7.74000,7.50000,7.70000,162000
04/23/2009,0000,7.50000,7.55000,7.46000,7.50000,204000
04/24/2009,0000,7.61000,7.78000,7.60000,7.66000,242000
04/27/2009,0000,7.80000,7.80000,7.45000,7.46000,353000
04/28/2009,0000,7.33000,7.48000,7.21000,7.35000,48000
04/29/2009,0000,7.30000,7.30000,7.00000,7.00000,153000
04/30/2009,0000,7.10000,7.35000,7.05000,7.30000,287000
05/04/2009,0000,6.79000,7.09000,6.79000,7.00000,625000
05/05/2009,0000,7.00000,7.00000,6.55000,6.55000,378000
05/06/2009,0000,6.55000,7.00000,6.55000,7.00000,364000
05/07/2009,0000,7.49000,7.49000,7.49000,7.49000,219000
05/08/2009,0000,8.01000,8.01000,8.00000,8.01000,961000
05/11/2009,0000,8.56000,8.57000,8.34000,8.57000,1762000
05/12/2009,0000,8.57000,8.57000,8.20000,8.21000,575000
05/13/2009,0000,8.21000,8.34000,8.06000,8.19000,443000
05/14/2009,0000,7.99000,8.33000,7.82000,8.19000,1005000
05/15/2009,0000,8.19000,8.38000,8.19000,8.22000,292000
05/18/2009,0000,8.23000,8.30000,8.00000,8.04000,269000
05/19/2009,0000,8.09000,8.29000,8.01000,8.02000,320000
05/20/2009,0000,8.03000,8.03000,7.85000,7.90000,149000
05/21/2009,0000,7.91000,8.24000,7.90000,8.14000,253000
05/22/2009,0000,8.10000,8.30000,8.05000,8.20000,194000
05/25/2009,0000,8.23000,8.38000,8.23000,8.37000,419000
05/26/2009,0000,8.40000,8.42000,8.10000,8.10000,228000
05/27/2009,0000,8.30000,8.66000,8.10000,8.66000,1280000
06/01/2009,0000,9.26000,9.26000,9.25000,9.26000,1266000
06/02/2009,0000,9.85000,9.85000,8.80000,8.82000,746000
06/03/2009,0000,8.75000,9.05000,8.50000,8.62000,256000
06/04/2009,0000,8.65000,8.76000,8.36000,8.41000,203000
06/05/2009,0000,8.50000,8.89000,8.50000,8.60000,120000
06/08/2009,0000,8.60000,8.99000,8.41000,8.55000,816000
06/09/2009,0000,8.55000,8.68000,8.00000,8.10000,319000
06/10/2009,0000,8.05000,8.49000,8.05000,8.10000,266000
06/11/2009,0000,8.48000,8.48000,8.11000,8.26000,205000
06/12/2009,0000,8.20000,8.58000,8.20000,8.20000,109000
06/15/2009,0000,8.15000,8.40000,7.64000,7.64000,229000
06/16/2009,0000,7.64000,7.87000,7.21000,7.56000,245000
06/17/2009,0000,7.56000,7.70000,7.40000,7.40000,87000
06/18/2009,0000,7.58000,7.60000,7.21000,7.21000,323000
06/19/2009,0000,7.58000,7.71000,7.31000,7.71000,220000
06/22/2009,0000,7.70000,8.20000,7.67000,8.20000,183000
06/23/2009,0000,8.08000,8.08000,7.83000,8.05000,86000
06/24/2009,0000,8.13000,8.15000,8.00000,8.02000,91000
06/25/2009,0000,8.02000,8.15000,7.91000,8.00000,114000
06/26/2009,0000,8.20000,8.41000,8.07000,8.20000,88000
06/29/2009,0000,8.02000,8.20000,8.01000,8.06000,72000
06/30/2009,0000,8.17000,8.19000,8.00000,8.00000,76000
07/01/2009,0000,8.01000,8.18000,7.90000,8.00000,232000
07/02/2009,0000,8.10000,8.10000,8.00000,8.08000,147000
07/03/2009,0000,8.00000,8.20000,8.00000,8.08000,281000
07/06/2009,0000,8.01000,8.20000,8.01000,8.20000,188000
07/07/2009,0000,8.20000,8.20000,8.05000,8.17000,75000
07/08/2009,0000,8.17000,8.20000,8.10000,8.20000,166000
07/09/2009,0000,8.25000,8.30000,8.19000,8.25000,133000
07/10/2009,0000,8.50000,8.82000,8.26000,8.82000,517000
07/13/2009,0000,8.88000,8.90000,8.30000,8.33000,459000
07/14/2009,0000,8.33000,8.50000,8.33000,8.40000,80000
07/15/2009,0000,8.59000,8.59000,8.40000,8.50000,230000
07/16/2009,0000,8.60000,8.93000,8.52000,8.60000,347000
07/17/2009,0000,8.65000,8.83000,8.53000,8.80000,360000
07/20/2009,0000,8.84000,8.95000,8.27000,8.75000,175000
07/21/2009,0000,8.75000,8.90000,8.57000,8.59000,354000
07/22/2009,0000,8.56000,8.65000,8.45000,8.57000,176000
07/23/2009,0000,8.59000,8.63000,8.50000,8.50000,159000
07/24/2009,0000,8.55000,8.60000,8.40000,8.48000,234000
07/27/2009,0000,8.60000,9.07000,8.42000,9.07000,1334000
07/28/2009,0000,9.10000,9.27000,9.03000,9.06000,546000
07/29/2009,0000,9.20000,9.20000,8.81000,8.85000,272000
07/30/2009,0000,8.75000,8.84000,8.61000,8.79000,209000
07/31/2009,0000,8.71000,9.00000,8.71000,8.81000,407000
08/03/2009,0000,8.90000,9.39000,8.88000,9.33000,622000
08/04/2009,0000,9.39000,9.46000,8.82000,8.86000,661000
08/05/2009,0000,8.86000,9.17000,8.71000,8.74000,519000
08/06/2009,0000,8.70000,8.91000,8.66000,8.75000,251000
08/10/2009,0000,8.71000,8.75000,8.45000,8.75000,126000
08/11/2009,0000,8.65000,8.90000,8.45000,8.75000,1714000
08/12/2009,0000,8.65000,8.72000,8.45000,8.47000,287000
08/13/2009,0000,8.50000,8.59000,8.45000,8.47000,515000
08/14/2009,0000,8.50000,8.98000,8.50000,8.97000,806000
08/17/2009,0000,9.00000,9.10000,8.75000,8.99000,575000
08/18/2009,0000,8.99000,8.99000,8.56000,8.85000,247000
08/19/2009,0000,8.90000,8.90000,8.66000,8.83000,346000
08/20/2009,0000,8.90000,8.90000,8.51000,8.71000,213000
08/21/2009,0000,8.80000,8.80000,8.63000,8.77000,509000
08/24/2009,0000,8.79000,8.85000,8.67000,8.79000,347000
08/25/2009,0000,8.84000,8.84000,8.65000,8.76000,59000
08/26/2009,0000,8.76000,8.76000,8.31000,8.53000,213000
08/27/2009,0000,8.53000,8.53000,8.16000,8.18000,150000
08/28/2009,0000,8.15000,8.18000,7.85000,7.85000,377000
08/31/2009,0000,7.85000,7.85000,7.45000,7.53000,141000
09/01/2009,0000,7.40000,7.61000,7.40000,7.55000,261000
09/02/2009,0000,7.60000,7.79000,7.50000,7.77000,134000
09/03/2009,0000,7.90000,8.20000,7.77000,8.20000,485000
09/04/2009,0000,8.30000,8.37000,8.02000,8.37000,124000
09/07/2009,0000,8.46000,8.95000,8.45000,8.93000,1068000
09/08/2009,0000,8.96000,9.10000,8.83000,9.10000,971000
09/09/2009,0000,9.14000,9.15000,8.85000,9.12000,713000
09/10/2009,0000,9.13000,9.14000,8.79000,9.00000,144000
09/11/2009,0000,8.90000,9.08000,8.80000,9.05000,545000
09/14/2009,0000,9.06000,9.06000,8.85000,9.05000,151000
09/15/2009,0000,9.06000,9.12000,8.91000,9.10000,535000
09/16/2009,0000,9.14000,9.73000,9.14000,9.65000,1046000
09/17/2009,0000,9.85000,10.30000,9.85000,10.05000,2267000
09/18/2009,0000,9.60000,10.40000,9.60000,10.40000,1391000
09/21/2009,0000,10.50000,10.85000,10.40000,10.80000,1317000
09/22/2009,0000,10.90000,11.00000,10.60000,10.85000,1199000
09/23/2009,0000,10.95000,11.00000,10.10000,10.40000,1088000
09/24/2009,0000,10.35000,10.60000,10.00000,10.60000,526000
09/25/2009,0000,11.25000,11.25000,10.35000,10.90000,1342000
09/28/2009,0000,11.00000,11.30000,10.90000,11.30000,1360000
09/29/2009,0000,11.50000,11.60000,11.00000,11.20000,649000
09/30/2009,0000,11.20000,11.30000,10.75000,10.95000,603000
10/01/2009,0000,11.00000,11.00000,10.45000,11.00000,566000
10/02/2009,0000,10.80000,11.00000,10.60000,10.90000,548000
10/05/2009,0000,10.90000,11.20000,10.80000,11.00000,749000
10/06/2009,0000,11.10000,11.25000,10.85000,11.00000,674000
10/07/2009,0000,11.10000,11.50000,11.00000,11.15000,831000
10/08/2009,0000,11.80000,11.90000,11.50000,11.90000,2119000
10/09/2009,0000,11.90000,11.95000,11.30000,11.70000,1094000
10/12/2009,0000,11.85000,12.50000,11.85000,12.50000,2766000
10/13/2009,0000,12.50000,13.20000,12.50000,12.80000,2706000
10/14/2009,0000,13.00000,13.65000,12.85000,13.65000,3477000
10/15/2009,0000,14.10000,14.10000,13.50000,13.50000,3597000
10/16/2009,0000,13.60000,13.80000,13.20000,13.50000,1433000
10/19/2009,0000,13.65000,14.30000,13.60000,13.70000,1674000
10/20/2009,0000,13.75000,13.95000,13.20000,13.40000,1075000
10/21/2009,0000,13.40000,14.25000,13.40000,14.00000,3995000
10/22/2009,0000,14.50000,14.95000,14.40000,14.95000,4203000
10/23/2009,0000,15.20000,15.20000,14.60000,14.75000,3261000
10/26/2009,0000,14.20000,14.75000,14.15000,14.20000,1038000
10/27/2009,0000,14.30000,14.90000,13.75000,14.80000,1509000
10/28/2009,0000,14.80000,14.90000,14.00000,14.40000,812000
10/29/2009,0000,13.50000,14.10000,13.40000,13.65000,1454000
10/30/2009,0000,13.70000,14.30000,13.70000,13.80000,840000
11/02/2009,0000,13.60000,13.70000,12.85000,13.00000,936000
11/03/2009,0000,13.10000,13.80000,13.10000,13.30000,564000
11/04/2009,0000,13.50000,13.80000,13.40000,13.50000,613000
11/05/2009,0000,13.70000,13.80000,13.40000,13.40000,518000
11/06/2009,0000,13.65000,13.75000,13.10000,13.40000,433000
11/09/2009,0000,13.50000,13.50000,13.00000,13.20000,291000
11/10/2009,0000,13.20000,13.55000,13.15000,13.35000,531000
11/11/2009,0000,13.40000,13.65000,12.85000,13.50000,1274000
11/12/2009,0000,14.00000,14.00000,13.50000,13.50000,830000
11/13/2009,0000,13.80000,13.80000,13.15000,13.35000,630000
11/16/2009,0000,13.60000,13.60000,13.20000,13.35000,505000
11/17/2009,0000,13.45000,13.45000,12.70000,12.85000,668000
11/18/2009,0000,12.90000,13.70000,12.85000,13.70000,2142000
11/19/2009,0000,14.20000,14.65000,14.20000,14.65000,2160000
11/20/2009,0000,14.80000,15.10000,14.40000,14.70000,3581000
11/23/2009,0000,14.90000,15.15000,14.55000,14.55000,1690000
11/24/2009,0000,14.70000,15.05000,14.00000,14.00000,1585000
11/25/2009,0000,14.20000,14.45000,14.00000,14.10000,1084000
11/26/2009,0000,14.50000,14.80000,14.25000,14.35000,1046000
11/27/2009,0000,14.30000,14.30000,13.35000,13.40000,962000
11/30/2009,0000,14.05000,14.25000,13.80000,14.15000,898000
12/01/2009,0000,14.20000,14.60000,14.05000,14.15000,756000
12/02/2009,0000,14.50000,14.50000,14.15000,14.15000,645000
12/03/2009,0000,14.35000,14.50000,14.00000,14.20000,1364000
12/04/2009,0000,14.20000,14.25000,13.70000,13.75000,756000
12/07/2009,0000,13.85000,14.45000,13.85000,14.30000,913000
12/08/2009,0000,14.50000,14.75000,13.95000,14.75000,2730000
12/09/2009,0000,14.70000,14.70000,14.40000,14.50000,1403000
12/11/2009,0000,14.20000,14.50000,14.05000,14.05000,1281000
12/14/2009,0000,14.10000,14.35000,13.90000,14.20000,875000
12/15/2009,0000,14.40000,15.00000,14.30000,14.60000,2956000
12/16/2009,0000,14.75000,15.60000,14.60000,15.60000,3565000
12/17/2009,0000,16.45000,16.65000,15.10000,15.20000,7368000
12/18/2009,0000,14.60000,15.10000,14.55000,14.70000,1556000
12/21/2009,0000,14.60000,15.45000,14.60000,15.00000,1499000
12/22/2009,0000,15.50000,16.05000,15.25000,16.05000,3534000
12/23/2009,0000,16.80000,17.15000,16.75000,17.15000,6018000
12/25/2009,0000,17.35000,17.70000,16.50000,17.20000,3326000
04/02/2007,0000,16.70000,16.85000,16.60000,16.60000,1383000
04/03/2007,0000,16.60000,17.45000,16.50000,17.45000,4439000
04/04/2007,0000,18.60000,18.65000,18.60000,18.65000,4431000
04/09/2007,0000,19.75000,19.75000,17.90000,18.05000,6642000
04/10/2007,0000,18.00000,18.40000,17.50000,17.80000,3002000
04/11/2007,0000,16.80000,17.70000,16.70000,17.50000,3875000
04/12/2007,0000,17.35000,17.70000,17.30000,17.60000,1538000
04/13/2007,0000,17.70000,18.20000,17.70000,17.75000,2725000
04/16/2007,0000,18.40000,18.55000,17.85000,18.40000,3383000
04/17/2007,0000,18.90000,19.60000,18.40000,18.60000,8320000
04/18/2007,0000,18.80000,18.85000,18.10000,18.35000,1425000
04/19/2007,0000,18.30000,19.00000,18.15000,18.60000,2564000
04/20/2007,0000,19.00000,19.50000,18.75000,18.90000,3794000
04/23/2007,0000,19.40000,19.40000,18.50000,18.50000,1511000
04/24/2007,0000,18.65000,18.70000,18.30000,18.30000,1020000
04/26/2007,0000,18.60000,19.10000,18.50000,18.50000,2157000
04/27/2007,0000,18.65000,18.75000,18.35000,18.35000,900000
04/30/2007,0000,18.40000,18.40000,17.45000,17.45000,1288000
05/02/2007,0000,17.45000,17.55000,16.90000,16.90000,1401000
05/03/2007,0000,16.90000,17.15000,15.75000,15.95000,2559000
05/04/2007,0000,15.90000,16.60000,15.90000,16.50000,1247000
05/07/2007,0000,16.50000,16.90000,16.50000,16.75000,783000
05/08/2007,0000,16.90000,17.90000,16.90000,17.90000,3134000
05/09/2007,0000,18.00000,18.25000,17.60000,18.00000,1700000
05/10/2007,0000,18.00000,18.20000,17.65000,17.65000,858000
05/11/2007,0000,17.35000,17.85000,17.20000,17.60000,856000
05/14/2007,0000,17.90000,18.00000,17.40000,17.40000,683000
05/15/2007,0000,17.40000,17.50000,17.00000,17.00000,281000
05/16/2007,0000,17.10000,17.90000,17.10000,17.60000,1060000
05/17/2007,0000,17.70000,18.45000,17.60000,18.40000,2623000
05/18/2007,0000,18.40000,18.90000,18.20000,18.40000,4631000
05/21/2007,0000,18.65000,18.80000,18.20000,18.50000,4079000
05/22/2007,0000,18.50000,18.70000,18.35000,18.35000,1711000
05/23/2007,0000,18.60000,18.65000,18.35000,18.60000,1441000
05/24/2007,0000,18.75000,19.40000,18.70000,18.80000,3530000
05/25/2007,0000,18.80000,19.30000,18.50000,19.10000,2385000
05/28/2007,0000,19.10000,19.25000,18.55000,18.55000,1271000
05/29/2007,0000,18.60000,18.90000,18.50000,18.55000,799000
05/30/2007,0000,18.80000,18.80000,18.10000,18.10000,1029000
05/31/2007,0000,18.40000,18.65000,18.30000,18.40000,1351000
06/04/2007,0000,19.30000,19.40000,18.90000,19.35000,3251000
06/05/2007,0000,19.60000,19.60000,18.90000,18.90000,2063000
06/06/2007,0000,18.95000,19.60000,18.95000,19.35000,3480000
06/07/2007,0000,19.40000,20.40000,19.40000,19.80000,6824000
06/08/2007,0000,19.80000,20.40000,19.70000,20.20000,3517000
06/11/2007,0000,20.10000,20.20000,19.50000,19.75000,3770000
06/12/2007,0000,19.70000,19.90000,19.20000,19.30000,2117000
06/13/2007,0000,19.20000,19.20000,18.55000,18.55000,2581000
06/14/2007,0000,18.55000,19.80000,18.55000,19.80000,3930000
06/15/2007,0000,20.00000,20.50000,19.30000,19.30000,3623000
06/20/2007,0000,19.60000,19.90000,18.75000,18.90000,1631000
06/21/2007,0000,18.80000,19.30000,18.55000,18.60000,1655000
06/22/2007,0000,18.90000,19.10000,18.60000,18.80000,1080000
06/25/2007,0000,20.00000,20.10000,19.45000,19.50000,1863000
06/26/2007,0000,19.50000,20.85000,19.50000,20.85000,5904000
06/27/2007,0000,20.50000,20.60000,20.10000,20.20000,2941000
06/28/2007,0000,20.50000,20.75000,20.10000,20.50000,2139000
06/29/2007,0000,20.70000,20.95000,20.20000,20.20000,1672000
07/02/2007,0000,20.50000,20.70000,19.90000,20.70000,1372000
07/03/2007,0000,20.80000,20.85000,20.25000,20.30000,1666000
07/04/2007,0000,20.60000,20.60000,20.05000,20.05000,1734000
07/05/2007,0000,20.05000,20.90000,20.05000,20.40000,1925000
07/06/2007,0000,20.60000,21.50000,20.30000,20.50000,3658000
07/09/2007,0000,21.20000,21.30000,20.80000,20.85000,2777000
07/10/2007,0000,20.85000,21.20000,20.55000,20.65000,1550000
07/11/2007,0000,20.40000,20.90000,20.20000,20.30000,1535000
07/12/2007,0000,20.50000,20.65000,20.20000,20.30000,1577000
07/13/2007,0000,20.45000,20.50000,19.60000,19.60000,2786000
07/17/2007,0000,19.25000,19.50000,19.10000,19.30000,922000
07/18/2007,0000,19.40000,20.60000,19.30000,20.60000,2309000
07/19/2007,0000,20.60000,22.00000,20.30000,21.45000,7564000
07/20/2007,0000,21.50000,21.80000,20.80000,21.25000,3330000
07/23/2007,0000,22.70000,22.70000,22.25000,22.70000,2658000
07/24/2007,0000,24.25000,24.25000,24.00000,24.25000,7007000
07/25/2007,0000,23.95000,24.00000,22.60000,23.50000,3766000
07/26/2007,0000,23.50000,24.00000,21.90000,21.90000,4705000
07/27/2007,0000,21.10000,22.60000,20.70000,21.00000,2718000
07/31/2007,0000,21.90000,22.95000,21.65000,22.05000,4309000
08/01/2007,0000,21.80000,23.15000,21.70000,22.05000,2921000
08/02/2007,0000,23.40000,23.50000,21.10000,21.70000,3454000
08/03/2007,0000,22.45000,22.45000,21.85000,21.85000,1695000
08/06/2007,0000,21.70000,21.80000,20.60000,21.25000,1106000
08/07/2007,0000,21.30000,21.70000,20.70000,20.75000,805000
08/08/2007,0000,20.80000,21.45000,20.80000,21.30000,919000
08/09/2007,0000,21.90000,21.90000,21.00000,21.10000,939000
08/10/2007,0000,20.15000,20.80000,20.15000,20.45000,1236000
08/14/2007,0000,20.80000,22.00000,20.80000,22.00000,2181000
08/15/2007,0000,21.85000,22.40000,21.20000,21.35000,2413000
08/16/2007,0000,20.80000,21.00000,19.90000,20.00000,1395000
08/17/2007,0000,19.90000,20.60000,18.60000,19.80000,1762000
08/20/2007,0000,20.90000,20.90000,20.20000,20.90000,855000
08/21/2007,0000,21.00000,21.00000,19.50000,19.60000,751000
08/22/2007,0000,19.50000,19.90000,18.50000,18.50000,758000
08/23/2007,0000,18.90000,19.20000,18.70000,19.00000,929000
08/24/2007,0000,19.20000,19.30000,18.50000,18.70000,611000
08/27/2007,0000,18.90000,19.05000,18.60000,19.05000,943000
08/28/2007,0000,18.80000,19.00000,18.60000,18.85000,353000
08/29/2007,0000,18.10000,18.40000,17.70000,18.40000,651000
08/30/2007,0000,18.60000,18.95000,18.10000,18.40000,1480000
08/31/2007,0000,18.60000,18.70000,18.40000,18.50000,421000
09/03/2007,0000,18.75000,18.90000,18.20000,18.20000,525000
09/04/2007,0000,18.15000,18.15000,17.20000,17.40000,1167000
09/05/2007,0000,17.40000,17.65000,16.80000,17.00000,1162000
09/06/2007,0000,16.20000,17.00000,16.20000,16.85000,649000
09/07/2007,0000,16.80000,17.65000,16.75000,17.30000,669000
09/10/2007,0000,17.00000,17.05000,16.50000,16.60000,751000
09/11/2007,0000,16.50000,16.75000,15.45000,15.75000,2108000
09/12/2007,0000,15.80000,16.35000,15.80000,16.25000,1595000
09/13/2007,0000,16.25000,16.50000,15.50000,15.80000,938000
09/14/2007,0000,16.00000,16.55000,15.50000,16.10000,2117000
09/17/2007,0000,16.10000,16.10000,15.70000,15.75000,350000
09/19/2007,0000,15.90000,16.15000,14.65000,14.75000,1312000
09/20/2007,0000,14.00000,15.25000,14.00000,14.70000,702000
09/21/2007,0000,14.70000,15.10000,14.70000,15.10000,234000
09/26/2007,0000,15.30000,15.30000,14.80000,14.90000,301000
09/27/2007,0000,14.90000,15.90000,14.90000,15.90000,941000
09/28/2007,0000,16.70000,16.70000,15.80000,15.90000,940000
10/01/2007,0000,16.10000,16.20000,15.85000,15.90000,290000
10/02/2007,0000,16.05000,16.15000,15.95000,16.00000,265000
10/03/2007,0000,16.10000,16.10000,15.70000,15.75000,330000
10/04/2007,0000,15.65000,16.00000,15.65000,15.80000,200000
10/05/2007,0000,15.90000,16.10000,15.65000,15.65000,487000
10/08/2007,0000,15.80000,15.90000,15.10000,15.25000,305000
10/09/2007,0000,15.25000,15.55000,15.00000,15.20000,741000
10/11/2007,0000,15.00000,15.00000,14.50000,14.50000,857000
10/12/2007,0000,14.50000,14.60000,14.00000,14.10000,453000
10/15/2007,0000,14.10000,14.30000,13.60000,13.60000,1137000
10/16/2007,0000,13.80000,14.00000,13.25000,13.60000,868000
10/17/2007,0000,13.60000,13.90000,13.50000,13.60000,390000
10/18/2007,0000,13.80000,14.50000,13.80000,14.20000,528000
10/19/2007,0000,14.25000,14.25000,13.80000,13.90000,289000
10/22/2007,0000,13.50000,13.80000,13.40000,13.65000,278000
10/23/2007,0000,13.75000,13.80000,13.65000,13.65000,322000
10/24/2007,0000,13.80000,13.80000,13.05000,13.10000,742000
10/25/2007,0000,13.10000,13.30000,12.80000,13.20000,457000
10/26/2007,0000,13.00000,13.20000,13.00000,13.15000,355000
10/29/2007,0000,13.20000,13.25000,12.70000,12.70000,774000
10/30/2007,0000,12.75000,12.85000,12.10000,12.60000,936000
10/31/2007,0000,12.50000,13.00000,12.30000,12.85000,677000
11/01/2007,0000,13.10000,13.10000,12.50000,12.50000,376000
11/02/2007,0000,12.10000,13.00000,12.10000,12.95000,495000
11/05/2007,0000,13.00000,13.85000,13.00000,13.85000,1606000
11/06/2007,0000,14.20000,14.80000,14.20000,14.80000,2175000
11/07/2007,0000,15.40000,15.40000,14.55000,14.90000,2161000
11/08/2007,0000,14.90000,14.90000,14.20000,14.35000,1120000
11/09/2007,0000,14.40000,14.80000,13.50000,14.40000,1123000
11/12/2007,0000,14.00000,15.00000,14.00000,14.35000,1437000
11/13/2007,0000,14.50000,14.80000,14.05000,14.05000,1115000
11/14/2007,0000,14.20000,14.40000,13.80000,13.90000,548000
11/15/2007,0000,14.00000,14.85000,13.80000,14.60000,1433000
11/16/2007,0000,14.25000,14.90000,14.10000,14.65000,1056000
11/19/2007,0000,14.80000,14.80000,14.05000,14.05000,531000
11/20/2007,0000,14.00000,14.20000,13.85000,14.00000,492000
11/21/2007,0000,14.10000,14.30000,13.80000,13.80000,347000
11/22/2007,0000,13.80000,14.60000,13.60000,14.20000,807000
11/23/2007,0000,14.30000,14.40000,13.80000,13.80000,405000
11/26/2007,0000,14.30000,14.40000,13.90000,13.90000,709000
11/27/2007,0000,13.80000,13.80000,13.30000,13.30000,420000
11/28/2007,0000,13.55000,13.60000,13.10000,13.15000,426000
11/29/2007,0000,13.50000,13.50000,13.20000,13.50000,227000
11/30/2007,0000,13.50000,14.00000,13.30000,14.00000,428000
12/03/2007,0000,14.00000,14.00000,13.70000,13.70000,159000
12/04/2007,0000,13.70000,13.85000,13.50000,13.70000,88000
12/05/2007,0000,13.70000,13.90000,13.70000,13.70000,363000
12/06/2007,0000,13.90000,14.00000,13.50000,13.50000,246000
12/07/2007,0000,13.60000,13.75000,13.50000,13.50000,152000
12/10/2007,0000,13.50000,13.50000,13.00000,13.00000,343000
12/11/2007,0000,13.10000,13.10000,12.75000,12.75000,291000
12/12/2007,0000,12.65000,12.70000,12.40000,12.45000,252000
12/13/2007,0000,12.45000,12.45000,11.70000,11.95000,873000
12/14/2007,0000,11.90000,11.90000,11.15000,11.45000,674000
12/17/2007,0000,11.35000,11.35000,10.65000,10.65000,658000
12/18/2007,0000,10.00000,10.50000,9.91000,9.91000,891000
12/19/2007,0000,10.25000,10.30000,10.00000,10.10000,412000
12/20/2007,0000,10.20000,10.25000,9.75000,9.75000,695000
12/21/2007,0000,9.90000,9.90000,9.60000,9.70000,424000
12/24/2007,0000,9.71000,10.15000,9.71000,10.00000,166000
12/25/2007,0000,10.30000,10.60000,10.00000,10.55000,354000
12/26/2007,0000,10.55000,10.55000,10.35000,10.55000,136000
12/27/2007,0000,10.85000,11.00000,10.60000,10.75000,312000
12/28/2007,0000,10.80000,11.20000,10.45000,11.20000,313000
12/31/2007,0000,11.30000,11.85000,11.20000,11.85000,280000
01/02/2008,0000,12.10000,12.65000,11.90000,12.45000,983000
01/03/2008,0000,12.70000,12.70000,12.20000,12.50000,167000
01/04/2008,0000,12.35000,12.75000,12.20000,12.35000,672000
01/07/2008,0000,11.85000,12.20000,11.50000,11.50000,322000
01/08/2008,0000,11.60000,11.70000,10.85000,10.85000,75000
01/09/2008,0000,10.30000,11.20000,10.30000,11.20000,160000
01/10/2008,0000,11.40000,11.50000,11.10000,11.10000,73000
01/11/2008,0000,11.25000,11.70000,11.20000,11.70000,144000
01/14/2008,0000,11.85000,12.00000,11.40000,11.40000,117000
01/15/2008,0000,12.10000,12.15000,11.75000,11.75000,314000
01/16/2008,0000,11.55000,11.75000,11.40000,11.50000,169000
01/17/2008,0000,11.50000,11.70000,11.35000,11.40000,133000
01/18/2008,0000,11.20000,11.70000,11.15000,11.50000,145000
01/21/2008,0000,11.50000,11.50000,11.25000,11.40000,72000
01/22/2008,0000,11.20000,11.20000,10.65000,10.65000,213000
01/23/2008,0000,9.91000,10.60000,9.91000,9.91000,573000
01/24/2008,0000,9.91000,10.00000,9.30000,9.75000,548000
01/25/2008,0000,9.77000,10.25000,9.77000,10.25000,293000
01/28/2008,0000,10.25000,10.50000,9.91000,9.92000,187000
01/29/2008,0000,10.00000,10.00000,9.90000,10.00000,178000
01/30/2008,0000,9.98000,10.20000,9.75000,9.98000,197000
01/31/2008,0000,10.20000,10.30000,9.95000,9.95000,204000
02/01/2008,0000,9.98000,10.10000,9.95000,10.00000,147000
02/12/2008,0000,10.20000,10.20000,9.70000,9.85000,39000
02/13/2008,0000,9.85000,10.00000,9.70000,9.70000,148000
02/14/2008,0000,9.86000,9.99000,9.72000,9.99000,364000
02/15/2008,0000,9.95000,9.95000,9.75000,9.85000,185000
02/18/2008,0000,9.88000,10.10000,9.81000,10.10000,527000
02/19/2008,0000,10.60000,10.80000,10.25000,10.80000,745000
02/20/2008,0000,10.75000,10.75000,10.20000,10.25000,275000
02/21/2008,0000,10.45000,10.90000,10.40000,10.80000,247000
02/22/2008,0000,10.60000,10.75000,10.45000,10.65000,206000
02/25/2008,0000,10.65000,11.05000,10.40000,10.50000,459000
02/26/2008,0000,10.75000,10.75000,10.45000,10.65000,210000
02/27/2008,0000,10.65000,11.20000,10.65000,11.10000,672000
02/29/2008,0000,11.00000,11.05000,10.85000,11.00000,416000
03/03/2008,0000,10.70000,10.70000,10.45000,10.65000,267000
03/04/2008,0000,10.80000,11.10000,10.60000,10.90000,288000
03/05/2008,0000,10.95000,11.00000,10.60000,10.90000,282000
03/06/2008,0000,11.00000,11.65000,10.95000,11.45000,867000
03/07/2008,0000,11.20000,11.45000,11.00000,11.20000,621000
03/10/2008,0000,11.05000,11.40000,11.00000,11.00000,290000
03/11/2008,0000,10.80000,11.20000,10.80000,11.15000,148000
03/12/2008,0000,11.40000,11.45000,10.95000,11.00000,360000
03/13/2008,0000,10.90000,11.00000,10.60000,10.60000,358000
03/14/2008,0000,10.70000,10.75000,10.45000,10.50000,394000
03/18/2008,0000,10.20000,10.35000,10.05000,10.35000,104000
03/19/2008,0000,10.50000,10.50000,10.20000,10.20000,125000
03/20/2008,0000,10.20000,10.40000,10.20000,10.40000,283000
03/21/2008,0000,11.10000,11.10000,10.70000,10.75000,429000
03/25/2008,0000,10.60000,10.90000,10.60000,10.70000,140000
03/26/2008,0000,10.90000,11.15000,10.90000,10.90000,225000
03/27/2008,0000,11.00000,11.15000,10.90000,11.05000,329000
03/28/2008,0000,11.20000,11.20000,11.00000,11.00000,214000
03/31/2008,0000,11.00000,11.10000,10.85000,10.85000,161000
04/01/2008,0000,10.95000,11.00000,10.70000,10.75000,128000
04/02/2008,0000,11.20000,11.20000,10.90000,11.10000,155000
04/03/2008,0000,10.95000,11.40000,10.95000,11.40000,342000
04/07/2008,0000,11.65000,12.00000,11.65000,11.75000,658000
04/08/2008,0000,11.80000,11.80000,11.25000,11.25000,271000
04/09/2008,0000,11.60000,11.60000,11.25000,11.35000,263000
04/10/2008,0000,11.50000,11.90000,11.35000,11.60000,398000
04/11/2008,0000,11.70000,12.25000,11.70000,12.00000,808000
04/14/2008,0000,11.90000,12.40000,11.80000,12.15000,518000
04/15/2008,0000,12.15000,12.50000,12.05000,12.35000,516000
04/16/2008,0000,12.60000,12.65000,12.20000,12.20000,514000
04/17/2008,0000,12.40000,12.65000,12.30000,12.40000,209000
04/18/2008,0000,12.40000,12.60000,12.35000,12.40000,260000
04/21/2008,0000,12.55000,13.25000,12.50000,13.20000,1067000
04/22/2008,0000,13.10000,13.10000,12.85000,12.90000,439000
04/23/2008,0000,12.90000,13.00000,12.65000,12.80000,473000
04/24/2008,0000,13.00000,13.00000,12.70000,12.70000,250000
04/25/2008,0000,12.80000,12.95000,12.70000,12.70000,330000
04/28/2008,0000,12.85000,13.40000,12.85000,13.05000,576000
04/29/2008,0000,12.90000,13.00000,12.80000,12.80000,269000
04/30/2008,0000,12.80000,13.10000,12.80000,12.95000,423000
05/02/2008,0000,12.85000,13.20000,12.70000,13.00000,366000
05/05/2008,0000,13.00000,13.65000,13.00000,13.45000,682000
05/06/2008,0000,13.50000,13.60000,13.20000,13.50000,360000
05/07/2008,0000,13.55000,13.60000,13.25000,13.30000,387000
05/08/2008,0000,13.30000,13.60000,13.25000,13.60000,291000
05/09/2008,0000,13.80000,14.50000,13.70000,14.40000,1038000
05/12/2008,0000,14.10000,14.10000,13.70000,13.75000,627000
05/13/2008,0000,13.70000,13.95000,13.70000,13.75000,272000
05/14/2008,0000,13.80000,13.95000,13.55000,13.55000,309000
05/15/2008,0000,13.55000,13.70000,13.45000,13.45000,358000
05/16/2008,0000,13.60000,13.70000,13.30000,13.40000,245000
05/19/2008,0000,13.50000,13.60000,13.40000,13.60000,286000
05/20/2008,0000,13.60000,13.70000,13.35000,13.35000,290000
05/21/2008,0000,13.35000,13.55000,13.35000,13.45000,260000
05/22/2008,0000,13.55000,14.35000,13.30000,14.30000,1345000
05/23/2008,0000,14.30000,14.80000,14.05000,14.50000,860000
05/26/2008,0000,14.30000,14.30000,13.55000,13.90000,324000
05/27/2008,0000,13.60000,13.90000,13.55000,13.60000,171000
05/28/2008,0000,13.60000,14.00000,13.30000,13.70000,2063000
05/29/2008,0000,13.70000,13.95000,13.30000,13.30000,446000
05/30/2008,0000,13.60000,13.60000,12.40000,12.60000,803000
06/02/2008,0000,12.60000,12.80000,12.60000,12.65000,203000
06/03/2008,0000,12.65000,12.70000,12.35000,12.40000,147000
06/04/2008,0000,12.55000,12.55000,12.35000,12.45000,207000
06/05/2008,0000,12.60000,12.80000,12.45000,12.65000,136000
06/06/2008,0000,13.20000,13.20000,12.85000,12.95000,134000
06/10/2008,0000,12.55000,12.60000,12.25000,12.25000,206000
06/11/2008,0000,12.30000,12.30000,12.00000,12.05000,108000
06/12/2008,0000,11.70000,11.90000,11.25000,11.25000,284000
06/13/2008,0000,10.50000,11.25000,10.50000,10.90000,146000
06/16/2008,0000,11.10000,11.25000,10.95000,11.10000,104000
06/17/2008,0000,11.00000,11.00000,10.75000,11.00000,50000
06/18/2008,0000,11.00000,11.30000,11.00000,11.25000,71000
06/19/2008,0000,11.20000,11.20000,10.50000,10.50000,574000
06/20/2008,0000,10.70000,10.70000,10.50000,10.60000,108000
06/23/2008,0000,10.35000,10.35000,10.00000,10.05000,320000
06/24/2008,0000,10.05000,10.05000,9.72000,9.72000,240000
06/25/2008,0000,9.75000,9.90000,9.75000,9.76000,79000
06/26/2008,0000,9.90000,10.35000,9.85000,10.00000,257000
06/27/2008,0000,9.50000,9.59000,9.30000,9.32000,322000
06/30/2008,0000,9.40000,9.40000,8.71000,8.71000,182000
07/01/2008,0000,8.60000,8.64000,8.11000,8.13000,778000
07/02/2008,0000,8.20000,8.40000,8.20000,8.33000,228000
07/03/2008,0000,8.30000,8.91000,8.15000,8.89000,157000
07/04/2008,0000,8.89000,9.37000,8.89000,9.10000,155000
07/07/2008,0000,9.25000,9.25000,9.00000,9.24000,102000
07/08/2008,0000,9.20000,9.20000,8.70000,8.70000,80000
07/09/2008,0000,8.10000,8.87000,8.10000,8.85000,299000
07/10/2008,0000,8.65000,9.30000,8.65000,9.00000,578000
07/11/2008,0000,9.00000,9.24000,9.00000,9.10000,21000
07/14/2008,0000,8.85000,9.05000,8.85000,8.88000,536000
07/15/2008,0000,8.70000,8.80000,8.65000,8.65000,123000
07/16/2008,0000,8.60000,8.65000,8.10000,8.10000,222000
07/17/2008,0000,8.24000,8.40000,8.20000,8.35000,74000
07/18/2008,0000,8.40000,8.72000,7.95000,8.35000,103000
07/21/2008,0000,8.30000,8.70000,8.20000,8.25000,162000
07/22/2008,0000,8.10000,8.30000,8.01000,8.05000,76000
07/23/2008,0000,8.29000,8.50000,8.05000,8.30000,244000
07/24/2008,0000,8.35000,8.75000,8.35000,8.70000,96000
07/25/2008,0000,8.36000,8.67000,8.36000,8.67000,45000
07/29/2008,0000,8.60000,8.60000,8.30000,8.34000,49000
07/30/2008,0000,8.36000,8.48000,8.34000,8.38000,121000
07/31/2008,0000,8.04000,8.38000,8.04000,8.25000,57000
08/01/2008,0000,8.25000,8.39000,8.20000,8.39000,56000
08/04/2008,0000,8.25000,8.27000,8.10000,8.10000,88000
08/05/2008,0000,8.10000,8.10000,7.75000,7.75000,165000
08/06/2008,0000,7.85000,8.13000,7.85000,8.13000,95000
08/07/2008,0000,8.12000,8.26000,8.11000,8.24000,66000
08/08/2008,0000,8.11000,8.31000,8.10000,8.31000,88000
08/11/2008,0000,8.46000,8.89000,8.46000,8.89000,38000
08/12/2008,0000,9.50000,9.51000,9.20000,9.51000,256000
08/13/2008,0000,9.60000,10.10000,9.60000,10.00000,391000
08/14/2008,0000,9.80000,10.15000,9.80000,10.10000,271000
08/15/2008,0000,10.10000,10.15000,9.71000,9.72000,297000
08/18/2008,0000,9.80000,9.95000,9.43000,9.52000,144000
08/19/2008,0000,9.42000,9.54000,9.20000,9.48000,209000
08/20/2008,0000,9.40000,9.40000,9.11000,9.20000,173000
08/21/2008,0000,9.33000,9.60000,9.23000,9.36000,162000
08/22/2008,0000,9.48000,9.48000,9.22000,9.22000,148000
08/25/2008,0000,9.60000,9.60000,9.40000,9.40000,174000
08/26/2008,0000,9.20000,9.40000,9.10000,9.40000,112000
08/27/2008,0000,9.40000,10.05000,9.40000,9.92000,206000
08/28/2008,0000,9.95000,10.30000,9.83000,10.00000,137000
08/29/2008,0000,10.10000,10.20000,10.00000,10.00000,269000
09/01/2008,0000,9.81000,9.83000,9.63000,9.70000,77000
09/02/2008,0000,9.60000,9.60000,9.26000,9.26000,164000
09/03/2008,0000,9.26000,9.67000,9.21000,9.28000,103000
09/04/2008,0000,9.30000,9.33000,8.82000,8.99000,120000
09/05/2008,0000,8.55000,8.70000,8.37000,8.45000,210000
09/08/2008,0000,8.59000,9.04000,8.59000,9.04000,173000
09/09/2008,0000,8.80000,9.20000,8.41000,9.19000,204000
09/10/2008,0000,8.65000,9.10000,8.65000,9.10000,149000
09/11/2008,0000,9.20000,9.35000,8.86000,9.20000,228000
09/12/2008,0000,9.30000,9.68000,9.06000,9.38000,234000
09/15/2008,0000,9.38000,9.38000,8.85000,8.99000,193000
09/16/2008,0000,8.60000,8.60000,8.37000,8.37000,140000
09/17/2008,0000,8.40000,8.50000,8.00000,8.33000,129000
09/18/2008,0000,7.75000,8.33000,7.75000,8.33000,359000
09/19/2008,0000,8.50000,8.58000,8.11000,8.38000,155000
09/22/2008,0000,8.50000,8.60000,8.40000,8.50000,85000
09/23/2008,0000,8.40000,8.78000,8.40000,8.67000,134000
09/24/2008,0000,8.67000,8.99000,8.64000,8.86000,157000
09/25/2008,0000,8.54000,8.97000,8.54000,8.97000,36000
09/26/2008,0000,8.36000,8.82000,8.36000,8.41000,126000
09/30/2008,0000,7.83000,8.20000,7.83000,8.20000,123000
10/01/2008,0000,8.20000,8.45000,8.01000,8.25000,71000
10/02/2008,0000,8.42000,8.42000,8.25000,8.29000,22000
10/03/2008,0000,7.91000,8.27000,7.85000,8.27000,84000
10/06/2008,0000,7.95000,8.23000,7.95000,7.98000,30000
10/07/2008,0000,7.45000,8.20000,7.45000,8.19000,82000
10/08/2008,0000,7.71000,8.37000,7.65000,7.90000,132000
10/09/2008,0000,7.99000,7.99000,7.41000,7.68000,70000
10/13/2008,0000,7.42000,7.42000,7.42000,7.42000,28000
10/14/2008,0000,7.42000,7.92000,7.17000,7.80000,722000
10/15/2008,0000,7.54000,7.64000,7.53000,7.53000,402000
10/16/2008,0000,7.27000,7.27000,7.27000,7.27000,155000
10/17/2008,0000,7.30000,7.41000,7.02000,7.02000,322000
10/20/2008,0000,6.98000,7.00000,6.78000,6.98000,270000
10/21/2008,0000,7.04000,7.26000,6.76000,6.78000,333000
10/22/2008,0000,6.55000,6.95000,6.55000,6.95000,587000
10/23/2008,0000,6.71000,6.86000,6.71000,6.86000,372000
10/24/2008,0000,6.63000,6.80000,6.62000,6.62000,175000
10/27/2008,0000,6.23000,6.50000,6.16000,6.16000,274000
10/28/2008,0000,5.73000,6.16000,5.73000,6.16000,255000
10/29/2008,0000,6.30000,6.48000,5.73000,5.73000,418000
10/30/2008,0000,5.33000,6.00000,5.33000,5.85000,316000
10/31/2008,0000,5.83000,6.00000,5.80000,5.99000,308000
11/03/2008,0000,5.99000,6.05000,5.91000,6.02000,189000
11/04/2008,0000,6.00000,6.05000,5.74000,6.05000,89000
11/05/2008,0000,6.19000,6.19000,5.91000,5.91000,79000
11/06/2008,0000,5.61000,6.10000,5.61000,5.90000,64000
11/07/2008,0000,5.75000,6.02000,5.60000,6.00000,76000
11/10/2008,0000,5.81000,6.00000,5.61000,5.63000,118000
11/11/2008,0000,5.27000,5.60000,5.26000,5.48000,322000
11/12/2008,0000,5.24000,5.40000,5.20000,5.30000,261000
11/13/2008,0000,4.95000,5.39000,4.93000,5.29000,503000
11/14/2008,0000,5.29000,5.50000,5.20000,5.20000,205000
11/17/2008,0000,4.85000,5.05000,4.84000,5.00000,298000
11/18/2008,0000,4.71000,5.00000,4.65000,4.98000,203000
11/19/2008,0000,4.74000,5.10000,4.74000,5.08000,75000
11/20/2008,0000,4.78000,4.99000,4.76000,4.95000,110000
11/21/2008,0000,4.70000,5.15000,4.70000,5.15000,64000
11/24/2008,0000,5.00000,5.35000,4.99000,5.32000,77000
11/25/2008,0000,5.19000,5.35000,5.18000,5.35000,89000
11/26/2008,0000,5.11000,5.35000,5.11000,5.35000,95000
11/27/2008,0000,5.35000,5.49000,5.34000,5.34000,100000
11/28/2008,0000,5.37000,5.45000,5.23000,5.43000,80000
12/01/2008,0000,5.43000,5.60000,5.32000,5.56000,76000
12/02/2008,0000,5.25000,5.53000,5.21000,5.50000,73000
12/03/2008,0000,5.55000,5.59000,5.36000,5.57000,54000
12/04/2008,0000,5.57000,5.80000,5.49000,5.58000,67000
12/05/2008,0000,5.58000,5.58000,5.38000,5.41000,8000
12/08/2008,0000,5.41000,5.58000,5.37000,5.58000,227000
12/09/2008,0000,5.58000,5.73000,5.24000,5.50000,175000
12/10/2008,0000,5.48000,5.60000,5.35000,5.60000,156000
12/11/2008,0000,5.68000,5.85000,5.60000,5.61000,101000
12/12/2008,0000,5.55000,5.65000,5.47000,5.62000,90000
12/15/2008,0000,5.48000,5.90000,5.48000,5.85000,89000
12/16/2008,0000,5.84000,5.94000,5.69000,5.88000,83000
12/17/2008,0000,5.90000,6.13000,5.74000,6.06000,102000
12/18/2008,0000,5.90000,6.13000,5.90000,6.06000,106000
12/19/2008,0000,6.05000,6.05000,5.73000,6.03000,46000
12/22/2008,0000,5.87000,5.99000,5.65000,5.99000,69000
12/23/2008,0000,5.83000,5.83000,5.58000,5.78000,122000
12/24/2008,0000,5.63000,5.81000,5.40000,5.81000,120000
12/25/2008,0000,5.95000,6.12000,5.80000,5.95000,162000
12/26/2008,0000,5.82000,6.15000,5.80000,5.96000,265000
12/29/2008,0000,5.81000,5.81000,5.80000,5.80000,36000
12/30/2008,0000,5.80000,5.81000,5.60000,5.60000,37000
12/31/2008,0000,5.80000,5.80000,5.66000,5.66000,36000
01/05/2009,0000,5.85000,5.85000,5.60000,5.67000,38000
01/06/2009,0000,5.67000,5.76000,5.66000,5.75000,61000
01/07/2009,0000,5.74000,5.85000,5.74000,5.77000,42000
01/08/2009,0000,5.62000,5.70000,5.50000,5.70000,32000
01/09/2009,0000,5.45000,5.65000,5.36000,5.60000,21000
01/12/2009,0000,6.14000,6.14000,5.87000,5.98000,51000
01/13/2009,0000,5.71000,6.00000,5.71000,5.86000,48000
01/14/2009,0000,5.98000,6.03000,5.91000,5.99000,493000
01/15/2009,0000,5.81000,5.94000,5.81000,5.85000,6000
01/16/2009,0000,5.99000,5.99000,5.80000,5.95000,55000
01/19/2009,0000,5.81000,5.84000,5.71000,5.84000,89000
01/20/2009,0000,5.84000,5.84000,5.55000,5.73000,439000
01/21/2009,0000,5.70000,6.00000,5.45000,6.00000,86000
02/02/2009,0000,5.98000,6.05000,5.74000,6.00000,43000
02/03/2009,0000,5.88000,6.04000,5.88000,6.00000,59000
02/04/2009,0000,6.05000,6.05000,5.86000,6.00000,126000
02/05/2009,0000,5.88000,6.13000,5.85000,6.00000,329000
02/06/2009,0000,6.06000,6.07000,5.94000,5.98000,83000
02/09/2009,0000,6.00000,6.34000,5.90000,6.30000,1245000
02/10/2009,0000,6.46000,6.74000,6.30000,6.74000,383000
02/11/2009,0000,6.40000,7.21000,6.40000,6.80000,541000
02/12/2009,0000,6.81000,7.10000,6.64000,7.10000,188000
02/13/2009,0000,6.81000,7.33000,6.81000,7.23000,251000
02/16/2009,0000,7.23000,7.64000,7.23000,7.29000,347000
02/17/2009,0000,7.28000,7.35000,7.10000,7.28000,178000
02/18/2009,0000,7.19000,7.27000,7.00000,7.27000,140000
02/19/2009,0000,7.02000,7.50000,7.00000,7.28000,102000
02/20/2009,0000,7.02000,7.36000,7.02000,7.20000,96000
02/23/2009,0000,6.94000,7.20000,6.94000,7.20000,120000
02/24/2009,0000,7.00000,7.19000,7.00000,7.13000,146000
02/25/2009,0000,7.13000,7.50000,7.12000,7.33000,194000
02/26/2009,0000,7.18000,7.40000,7.18000,7.18000,25000
02/27/2009,0000,7.18000,7.23000,7.09000,7.20000,48000
03/02/2009,0000,7.12000,7.12000,7.00000,7.02000,69000
03/03/2009,0000,6.82000,6.93000,6.57000,6.67000,70000
03/04/2009,0000,6.67000,6.98000,6.67000,6.85000,16000
03/05/2009,0000,6.98000,6.98000,6.86000,6.86000,112000
03/06/2009,0000,6.50000,6.85000,6.50000,6.71000,36000
03/09/2009,0000,6.71000,7.15000,6.71000,7.15000,186000
03/10/2009,0000,7.15000,7.65000,7.14000,7.22000,1547000
03/11/2009,0000,7.24000,7.40000,7.19000,7.22000,121000
03/12/2009,0000,7.13000,7.37000,7.13000,7.23000,65000
03/13/2009,0000,7.33000,7.38000,7.24000,7.33000,85000
03/16/2009,0000,7.25000,7.47000,7.24000,7.47000,36000
03/17/2009,0000,7.65000,7.90000,7.53000,7.59000,319000
03/18/2009,0000,7.80000,7.88000,7.48000,7.63000,155000
03/19/2009,0000,7.50000,7.75000,7.50000,7.59000,78000
03/20/2009,0000,7.65000,7.65000,7.26000,7.37000,69000
03/23/2009,0000,7.37000,7.39000,7.22000,7.36000,92000
03/24/2009,0000,7.70000,7.70000,7.40000,7.40000,70000
03/25/2009,0000,7.45000,7.80000,7.27000,7.60000,477000
03/26/2009,0000,7.50000,7.80000,7.46000,7.60000,451000
03/27/2009,0000,7.75000,8.13000,7.68000,7.94000,630000
03/30/2009,0000,7.94000,7.94000,7.43000,7.43000,89000
03/31/2009,0000,7.41000,7.50000,7.32000,7.32000,97000
04/01/2009,0000,7.31000,7.50000,7.31000,7.33000,86000
04/02/2009,0000,7.41000,7.58000,7.41000,7.51000,115000
04/03/2009,0000,7.51000,7.73000,7.50000,7.69000,119000
04/06/2009,0000,7.70000,7.78000,7.60000,7.60000,128000
04/07/2009,0000,7.50000,7.62000,7.45000,7.48000,139000
04/08/2009,0000,7.48000,7.61000,7.48000,7.54000,142000
04/09/2009,0000,7.69000,8.02000,7.60000,7.99000,357000
04/10/2009,0000,8.10000,8.40000,8.00000,8.11000,152000
04/13/2009,0000,8.11000,8.50000,8.00000,8.18000,209000
04/14/2009,0000,8.17000,8.20000,8.00000,8.03000,155000
04/15/2009,0000,8.10000,8.20000,8.00000,8.05000,176000
04/16/2009,0000,8.16000,8.61000,8.16000,8.48000,847000
04/17/2009,0000,8.50000,8.70000,7.89000,7.89000,724000
04/20/2009,0000,7.75000,7.80000,7.35000,7.45000,159000
04/21/2009,0000,7.56000,7.64000,7.45000,7.64000,90000
04/22/2009,0000,7.66000,7.74000,7.50000,7.70000,162000
04/23/2009,0000,7.50000,7.55000,7.46000,7.50000,204000
04/24/2009,0000,7.61000,7.78000,7.60000,7.66000,242000
04/27/2009,0000,7.80000,7.80000,7.45000,7.46000,353000
04/28/2009,0000,7.33000,7.48000,7.21000,7.35000,48000
04/29/2009,0000,7.30000,7.30000,7.00000,7.00000,153000
04/30/2009,0000,7.10000,7.35000,7.05000,7.30000,287000
05/04/2009,0000,6.79000,7.09000,6.79000,7.00000,625000
05/05/2009,0000,7.00000,7.00000,6.55000,6.55000,378000
05/06/2009,0000,6.55000,7.00000,6.55000,7.00000,364000
05/07/2009,0000,7.49000,7.49000,7.49000,7.49000,219000
05/08/2009,0000,8.01000,8.01000,8.00000,8.01000,961000
05/11/2009,0000,8.56000,8.57000,8.34000,8.57000,1762000
05/12/2009,0000,8.57000,8.57000,8.20000,8.21000,575000
05/13/2009,0000,8.21000,8.34000,8.06000,8.19000,443000
05/14/2009,0000,7.99000,8.33000,7.82000,8.19000,1005000
05/15/2009,0000,8.19000,8.38000,8.19000,8.22000,292000
05/18/2009,0000,8.23000,8.30000,8.00000,8.04000,269000
05/19/2009,0000,8.09000,8.29000,8.01000,8.02000,320000
05/20/2009,0000,8.03000,8.03000,7.85000,7.90000,149000
05/21/2009,0000,7.91000,8.24000,7.90000,8.14000,253000
05/22/2009,0000,8.10000,8.30000,8.05000,8.20000,194000
05/25/2009,0000,8.23000,8.38000,8.23000,8.37000,419000
05/26/2009,0000,8.40000,8.42000,8.10000,8.10000,228000
05/27/2009,0000,8.30000,8.66000,8.10000,8.66000,1280000
06/01/2009,0000,9.26000,9.26000,9.25000,9.26000,1266000
06/02/2009,0000,9.85000,9.85000,8.80000,8.82000,746000
06/03/2009,0000,8.75000,9.05000,8.50000,8.62000,256000
06/04/2009,0000,8.65000,8.76000,8.36000,8.41000,203000
06/05/2009,0000,8.50000,8.89000,8.50000,8.60000,120000
06/08/2009,0000,8.60000,8.99000,8.41000,8.55000,816000
06/09/2009,0000,8.55000,8.68000,8.00000,8.10000,319000
06/10/2009,0000,8.05000,8.49000,8.05000,8.10000,266000
06/11/2009,0000,8.48000,8.48000,8.11000,8.26000,205000
06/12/2009,0000,8.20000,8.58000,8.20000,8.20000,109000
06/15/2009,0000,8.15000,8.40000,7.64000,7.64000,229000
06/16/2009,0000,7.64000,7.87000,7.21000,7.56000,245000
06/17/2009,0000,7.56000,7.70000,7.40000,7.40000,87000
06/18/2009,0000,7.58000,7.60000,7.21000,7.21000,323000
06/19/2009,0000,7.58000,7.71000,7.31000,7.71000,220000
06/22/2009,0000,7.70000,8.20000,7.67000,8.20000,183000
06/23/2009,0000,8.08000,8.08000,7.83000,8.05000,86000
06/24/2009,0000,8.13000,8.15000,8.00000,8.02000,91000
06/25/2009,0000,8.02000,8.15000,7.91000,8.00000,114000
06/26/2009,0000,8.20000,8.41000,8.07000,8.20000,88000
06/29/2009,0000,8.02000,8.20000,8.01000,8.06000,72000
06/30/2009,0000,8.17000,8.19000,8.00000,8.00000,76000
07/01/2009,0000,8.01000,8.18000,7.90000,8.00000,232000
07/02/2009,0000,8.10000,8.10000,8.00000,8.08000,147000
07/03/2009,0000,8.00000,8.20000,8.00000,8.08000,281000
07/06/2009,0000,8.01000,8.20000,8.01000,8.20000,188000
07/07/2009,0000,8.20000,8.20000,8.05000,8.17000,75000
07/08/2009,0000,8.17000,8.20000,8.10000,8.20000,166000
07/09/2009,0000,8.25000,8.30000,8.19000,8.25000,133000
07/10/2009,0000,8.50000,8.82000,8.26000,8.82000,517000
07/13/2009,0000,8.88000,8.90000,8.30000,8.33000,459000
07/14/2009,0000,8.33000,8.50000,8.33000,8.40000,80000
07/15/2009,0000,8.59000,8.59000,8.40000,8.50000,230000
07/16/2009,0000,8.60000,8.93000,8.52000,8.60000,347000
07/17/2009,0000,8.65000,8.83000,8.53000,8.80000,360000
07/20/2009,0000,8.84000,8.95000,8.27000,8.75000,175000
07/21/2009,0000,8.75000,8.90000,8.57000,8.59000,354000
07/22/2009,0000,8.56000,8.65000,8.45000,8.57000,176000
07/23/2009,0000,8.59000,8.63000,8.50000,8.50000,159000
07/24/2009,0000,8.55000,8.60000,8.40000,8.48000,234000
07/27/2009,0000,8.60000,9.07000,8.42000,9.07000,1334000
07/28/2009,0000,9.10000,9.27000,9.03000,9.06000,546000
07/29/2009,0000,9.20000,9.20000,8.81000,8.85000,272000
07/30/2009,0000,8.75000,8.84000,8.61000,8.79000,209000
07/31/2009,0000,8.71000,9.00000,8.71000,8.81000,407000
08/03/2009,0000,8.90000,9.39000,8.88000,9.33000,622000
08/04/2009,0000,9.39000,9.46000,8.82000,8.86000,661000
08/05/2009,0000,8.86000,9.17000,8.71000,8.74000,519000
08/06/2009,0000,8.70000,8.91000,8.66000,8.75000,251000
08/10/2009,0000,8.71000,8.75000,8.45000,8.75000,126000
08/11/2009,0000,8.65000,8.90000,8.45000,8.75000,1714000
08/12/2009,0000,8.65000,8.72000,8.45000,8.47000,287000
08/13/2009,0000,8.50000,8.59000,8.45000,8.47000,515000
08/14/2009,0000,8.50000,8.98000,8.50000,8.97000,806000
08/17/2009,0000,9.00000,9.10000,8.75000,8.99000,575000
08/18/2009,0000,8.99000,8.99000,8.56000,8.85000,247000
08/19/2009,0000,8.90000,8.90000,8.66000,8.83000,346000
08/20/2009,0000,8.90000,8.90000,8.51000,8.71000,213000
08/21/2009,0000,8.80000,8.80000,8.63000,8.77000,509000
08/24/2009,0000,8.79000,8.85000,8.67000,8.79000,347000
08/25/2009,0000,8.84000,8.84000,8.65000,8.76000,59000
08/26/2009,0000,8.76000,8.76000,8.31000,8.53000,213000
08/27/2009,0000,8.53000,8.53000,8.16000,8.18000,150000
08/28/2009,0000,8.15000,8.18000,7.85000,7.85000,377000
08/31/2009,0000,7.85000,7.85000,7.45000,7.53000,141000
09/01/2009,0000,7.40000,7.61000,7.40000,7.55000,261000
09/02/2009,0000,7.60000,7.79000,7.50000,7.77000,134000
09/03/2009,0000,7.90000,8.20000,7.77000,8.20000,485000
09/04/2009,0000,8.30000,8.37000,8.02000,8.37000,124000
09/07/2009,0000,8.46000,8.95000,8.45000,8.93000,1068000
09/08/2009,0000,8.96000,9.10000,8.83000,9.10000,971000
09/09/2009,0000,9.14000,9.15000,8.85000,9.12000,713000
09/10/2009,0000,9.13000,9.14000,8.79000,9.00000,144000
09/11/2009,0000,8.90000,9.08000,8.80000,9.05000,545000
09/14/2009,0000,9.06000,9.06000,8.85000,9.05000,151000
09/15/2009,0000,9.06000,9.12000,8.91000,9.10000,535000
09/16/2009,0000,9.14000,9.73000,9.14000,9.65000,1046000
09/17/2009,0000,9.85000,10.30000,9.85000,10.05000,2267000
09/18/2009,0000,9.60000,10.40000,9.60000,10.40000,1391000
09/21/2009,0000,10.50000,10.85000,10.40000,10.80000,1317000
09/22/2009,0000,10.90000,11.00000,10.60000,10.85000,1199000
09/23/2009,0000,10.95000,11.00000,10.10000,10.40000,1088000
09/24/2009,0000,10.35000,10.60000,10.00000,10.60000,526000
09/25/2009,0000,11.25000,11.25000,10.35000,10.90000,1342000
09/28/2009,0000,11.00000,11.30000,10.90000,11.30000,1360000
09/29/2009,0000,11.50000,11.60000,11.00000,11.20000,649000
09/30/2009,0000,11.20000,11.30000,10.75000,10.95000,603000
10/01/2009,0000,11.00000,11.00000,10.45000,11.00000,566000
10/02/2009,0000,10.80000,11.00000,10.60000,10.90000,548000
10/05/2009,0000,10.90000,11.20000,10.80000,11.00000,749000
10/06/2009,0000,11.10000,11.25000,10.85000,11.00000,674000
10/07/2009,0000,11.10000,11.50000,11.00000,11.15000,831000
10/08/2009,0000,11.80000,11.90000,11.50000,11.90000,2119000
10/09/2009,0000,11.90000,11.95000,11.30000,11.70000,1094000
10/12/2009,0000,11.85000,12.50000,11.85000,12.50000,2766000
10/13/2009,0000,12.50000,13.20000,12.50000,12.80000,2706000
10/14/2009,0000,13.00000,13.65000,12.85000,13.65000,3477000
10/15/2009,0000,14.10000,14.10000,13.50000,13.50000,3597000
10/16/2009,0000,13.60000,13.80000,13.20000,13.50000,1433000
10/19/2009,0000,13.65000,14.30000,13.60000,13.70000,1674000
10/20/2009,0000,13.75000,13.95000,13.20000,13.40000,1075000
10/21/2009,0000,13.40000,14.25000,13.40000,14.00000,3995000
10/22/2009,0000,14.50000,14.95000,14.40000,14.95000,4203000
10/23/2009,0000,15.20000,15.20000,14.60000,14.75000,3261000
10/26/2009,0000,14.20000,14.75000,14.15000,14.20000,1038000
10/27/2009,0000,14.30000,14.90000,13.75000,14.80000,1509000
10/28/2009,0000,14.80000,14.90000,14.00000,14.40000,812000
10/29/2009,0000,13.50000,14.10000,13.40000,13.65000,1454000
10/30/2009,0000,13.70000,14.30000,13.70000,13.80000,840000
11/02/2009,0000,13.60000,13.70000,12.85000,13.00000,936000
11/03/2009,0000,13.10000,13.80000,13.10000,13.30000,564000
11/04/2009,0000,13.50000,13.80000,13.40000,13.50000,613000
11/05/2009,0000,13.70000,13.80000,13.40000,13.40000,518000
11/06/2009,0000,13.65000,13.75000,13.10000,13.40000,433000
11/09/2009,0000,13.50000,13.50000,13.00000,13.20000,291000
11/10/2009,0000,13.20000,13.55000,13.15000,13.35000,531000
11/11/2009,0000,13.40000,13.65000,12.85000,13.50000,1274000
11/12/2009,0000,14.00000,14.00000,13.50000,13.50000,830000
11/13/2009,0000,13.80000,13.80000,13.15000,13.35000,630000
11/16/2009,0000,13.60000,13.60000,13.20000,13.35000,505000
11/17/2009,0000,13.45000,13.45000,12.70000,12.85000,668000
11/18/2009,0000,12.90000,13.70000,12.85000,13.70000,2142000
11/19/2009,0000,14.20000,14.65000,14.20000,14.65000,2160000
11/20/2009,0000,14.80000,15.10000,14.40000,14.70000,3581000
11/23/2009,0000,14.90000,15.15000,14.55000,14.55000,1690000
11/24/2009,0000,14.70000,15.05000,14.00000,14.00000,1585000
11/25/2009,0000,14.20000,14.45000,14.00000,14.10000,1084000
11/26/2009,0000,14.50000,14.80000,14.25000,14.35000,1046000
11/27/2009,0000,14.30000,14.30000,13.35000,13.40000,962000
11/30/2009,0000,14.05000,14.25000,13.80000,14.15000,898000
12/01/2009,0000,14.20000,14.60000,14.05000,14.15000,756000
12/02/2009,0000,14.50000,14.50000,14.15000,14.15000,645000
12/03/2009,0000,14.35000,14.50000,14.00000,14.20000,1364000
12/04/2009,0000,14.20000,14.25000,13.70000,13.75000,756000
12/07/2009,0000,13.85000,14.45000,13.85000,14.30000,913000
12/08/2009,0000,14.50000,14.75000,13.95000,14.75000,2730000
12/09/2009,0000,14.70000,14.70000,14.40000,14.50000,1403000
12/11/2009,0000,14.20000,14.50000,14.05000,14.05000,1281000
12/14/2009,0000,14.10000,14.35000,13.90000,14.20000,875000
12/15/2009,0000,14.40000,15.00000,14.30000,14.60000,2956000
12/16/2009,0000,14.75000,15.60000,14.60000,15.60000,3565000
12/17/2009,0000,16.45000,16.65000,15.10000,15.20000,7368000
12/18/2009,0000,14.60000,15.10000,14.55000,14.70000,1556000
12/21/2009,0000,14.60000,15.45000,14.60000,15.00000,1499000
12/22/2009,0000,15.50000,16.05000,15.25000,16.05000,3534000
12/23/2009,0000,16.80000,17.15000,16.75000,17.15000,6018000
12/25/2009,0000,17.35000,17.70000,16.50000,17.20000,3326000
12/25/2009,0000,17.35000,17.70000,16.50000,17.20000,3326000
12/28/2009,0000,17.20000,17.55000,16.90000,17.05000,2135000
12/29/2009,1230,17.10000,17.80000,16.95000,17.50000,2771098
