DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.90000,15.00000,14.40000,14.50000,462000
04/03/2007,0000,14.30000,14.70000,14.30000,14.50000,246000
04/04/2007,0000,14.50000,15.50000,14.30000,15.05000,1764000
04/09/2007,0000,15.35000,15.40000,14.60000,14.60000,956000
04/10/2007,0000,14.50000,14.90000,14.40000,14.40000,362000
04/11/2007,0000,14.80000,14.80000,14.45000,14.45000,230000
04/12/2007,0000,14.45000,14.65000,14.45000,14.50000,349000
04/13/2007,0000,14.65000,14.65000,14.15000,14.15000,183000
04/16/2007,0000,14.35000,14.35000,13.60000,13.60000,560000
04/17/2007,0000,14.00000,14.00000,13.50000,13.50000,320000
04/18/2007,0000,13.55000,13.85000,13.55000,13.70000,150000
04/19/2007,0000,14.30000,14.60000,14.00000,14.30000,931000
04/20/2007,0000,14.80000,14.80000,14.30000,14.55000,840000
04/23/2007,0000,14.85000,14.85000,14.20000,14.25000,374000
04/24/2007,0000,14.40000,14.45000,14.20000,14.25000,136000
04/26/2007,0000,14.30000,14.65000,14.30000,14.40000,528000
04/27/2007,0000,14.40000,14.50000,14.05000,14.10000,307000
04/30/2007,0000,14.10000,14.25000,13.70000,13.85000,289000
05/02/2007,0000,13.70000,13.90000,13.45000,13.50000,264000
05/03/2007,0000,13.60000,13.75000,12.60000,12.85000,495000
05/04/2007,0000,12.85000,13.25000,12.50000,13.00000,255000
05/07/2007,0000,12.95000,13.15000,12.80000,12.85000,200000
05/08/2007,0000,12.95000,13.20000,12.95000,13.10000,55000
05/09/2007,0000,13.25000,13.25000,12.60000,13.00000,92000
05/10/2007,0000,12.95000,13.15000,12.95000,13.10000,88000
05/11/2007,0000,13.00000,13.15000,12.65000,13.00000,97000
05/14/2007,0000,13.00000,13.25000,13.00000,13.05000,88000
05/15/2007,0000,12.95000,13.85000,12.90000,13.30000,207000
05/16/2007,0000,13.50000,13.60000,13.25000,13.30000,189000
05/17/2007,0000,13.30000,13.60000,13.30000,13.30000,165000
05/18/2007,0000,13.30000,13.35000,13.20000,13.35000,58000
05/21/2007,0000,13.40000,13.85000,13.30000,13.50000,249000
05/22/2007,0000,13.65000,13.80000,13.35000,13.80000,200000
05/23/2007,0000,14.20000,14.75000,13.95000,14.10000,2030000
05/24/2007,0000,13.90000,14.20000,13.85000,13.85000,344000
05/25/2007,0000,13.50000,13.95000,13.50000,13.95000,102000
05/28/2007,0000,13.90000,14.10000,13.90000,13.95000,36000
05/29/2007,0000,13.95000,14.00000,13.70000,13.95000,46000
05/30/2007,0000,13.95000,14.90000,13.80000,14.15000,2347000
05/31/2007,0000,14.20000,14.45000,14.00000,14.00000,284000
06/04/2007,0000,14.20000,14.40000,14.15000,14.20000,162000
06/05/2007,0000,14.20000,14.45000,14.05000,14.25000,221000
06/06/2007,0000,14.00000,14.55000,13.70000,13.80000,353000
06/07/2007,0000,13.70000,14.15000,13.70000,14.00000,162000
06/08/2007,0000,14.20000,14.50000,14.20000,14.40000,436000
06/11/2007,0000,14.60000,14.70000,14.00000,14.40000,279000
06/12/2007,0000,14.40000,14.75000,14.30000,14.40000,758000
06/13/2007,0000,14.50000,14.55000,14.30000,14.40000,145000
06/14/2007,0000,14.90000,15.40000,14.90000,15.40000,2031000
06/15/2007,0000,16.00000,16.45000,15.70000,16.45000,4509000
06/20/2007,0000,17.45000,17.55000,16.30000,17.20000,4025000
06/21/2007,0000,16.80000,16.85000,16.25000,16.30000,898000
06/22/2007,0000,16.50000,17.20000,16.30000,16.30000,783000
06/25/2007,0000,16.00000,16.70000,16.00000,16.15000,612000
06/26/2007,0000,16.20000,16.40000,15.85000,16.05000,684000
06/27/2007,0000,16.30000,16.40000,15.80000,16.00000,514000
06/28/2007,0000,16.30000,17.10000,16.10000,17.10000,1505000
06/29/2007,0000,18.20000,18.20000,17.50000,17.55000,2929000
07/02/2007,0000,17.25000,17.90000,16.55000,17.20000,826000
07/03/2007,0000,17.20000,17.20000,16.80000,16.85000,444000
07/04/2007,0000,17.00000,17.15000,16.70000,16.70000,366000
07/05/2007,0000,16.80000,17.00000,16.70000,16.90000,231000
07/06/2007,0000,17.20000,17.20000,16.40000,16.45000,671000
07/09/2007,0000,16.40000,17.45000,16.40000,17.20000,972000
07/10/2007,0000,17.15000,18.40000,17.00000,18.00000,1359000
07/11/2007,0000,17.00000,17.60000,16.85000,17.25000,989000
07/12/2007,0000,17.30000,17.30000,16.85000,16.90000,295000
07/13/2007,0000,16.90000,17.15000,16.45000,16.45000,544000
07/17/2007,0000,16.70000,17.85000,16.70000,17.15000,773000
07/18/2007,0000,17.40000,17.60000,16.70000,16.80000,608000
07/19/2007,0000,17.15000,17.15000,16.80000,16.80000,390000
07/20/2007,0000,17.20000,17.40000,16.60000,17.00000,285000
07/23/2007,0000,16.90000,17.35000,16.90000,16.95000,276000
07/24/2007,0000,17.15000,17.30000,16.80000,16.90000,656000
07/25/2007,0000,16.95000,17.15000,16.80000,16.80000,283000
07/26/2007,0000,17.10000,17.10000,16.10000,16.20000,319000
07/27/2007,0000,16.25000,16.90000,15.60000,15.60000,409000
07/31/2007,0000,16.15000,16.90000,16.05000,16.50000,479000
08/01/2007,0000,15.35000,17.65000,15.35000,16.95000,1116000
08/02/2007,0000,17.50000,17.80000,16.95000,17.00000,1029000
08/03/2007,0000,17.50000,17.80000,17.00000,17.25000,601000
08/06/2007,0000,17.05000,18.20000,17.05000,17.75000,1573000
08/07/2007,0000,18.30000,18.40000,17.10000,17.10000,771000
08/08/2007,0000,17.10000,17.50000,16.05000,16.10000,550000
08/09/2007,0000,16.50000,16.60000,15.90000,15.90000,441000
08/10/2007,0000,15.30000,15.80000,15.20000,15.20000,302000
08/14/2007,0000,14.50000,14.70000,14.05000,14.50000,245000
08/15/2007,0000,14.60000,14.60000,14.00000,14.00000,54000
08/16/2007,0000,14.00000,14.00000,13.05000,13.05000,150000
08/17/2007,0000,12.25000,12.70000,12.15000,12.15000,141000
08/20/2007,0000,12.50000,12.90000,12.50000,12.75000,53000
08/21/2007,0000,12.70000,12.90000,12.40000,12.40000,63000
08/22/2007,0000,12.20000,12.65000,12.00000,12.65000,98000
08/23/2007,0000,13.00000,13.50000,12.50000,12.80000,98000
08/24/2007,0000,12.80000,13.20000,12.70000,12.85000,106000
08/27/2007,0000,13.20000,13.40000,13.10000,13.10000,79000
08/28/2007,0000,13.20000,13.35000,13.10000,13.35000,19000
08/29/2007,0000,13.20000,13.80000,13.15000,13.80000,60000
08/30/2007,0000,14.25000,14.25000,13.80000,13.80000,90000
08/31/2007,0000,14.20000,14.30000,13.80000,14.30000,119000
09/03/2007,0000,15.30000,15.30000,14.50000,15.30000,365000
09/04/2007,0000,15.05000,15.05000,14.60000,14.80000,81000
09/05/2007,0000,14.80000,15.00000,14.50000,14.70000,50000
09/06/2007,0000,14.45000,14.60000,14.20000,14.40000,45000
09/07/2007,0000,14.85000,14.85000,14.20000,14.40000,55000
09/10/2007,0000,14.40000,14.80000,14.20000,14.50000,83000
09/11/2007,0000,14.80000,14.80000,14.20000,14.55000,63000
09/12/2007,0000,14.70000,14.85000,14.60000,14.65000,108000
09/13/2007,0000,14.65000,14.70000,14.50000,14.70000,50000
09/14/2007,0000,14.85000,14.90000,14.70000,14.80000,53000
09/17/2007,0000,15.00000,15.00000,14.50000,14.60000,89000
09/19/2007,0000,14.80000,14.80000,14.50000,14.65000,168000
09/20/2007,0000,14.00000,14.00000,13.55000,13.55000,253000
09/21/2007,0000,13.55000,14.05000,13.55000,13.60000,43000
09/26/2007,0000,13.90000,13.90000,13.55000,13.55000,73000
09/27/2007,0000,13.70000,13.75000,13.50000,13.60000,173000
09/28/2007,0000,13.80000,13.85000,13.60000,13.60000,58000
10/01/2007,0000,13.95000,13.95000,13.70000,13.80000,47000
10/02/2007,0000,14.00000,14.50000,14.00000,14.25000,210000
10/03/2007,0000,14.50000,14.50000,14.00000,14.05000,70000
10/04/2007,0000,14.50000,14.50000,14.05000,14.45000,123000
10/05/2007,0000,14.70000,14.70000,14.15000,14.25000,50000
10/08/2007,0000,14.40000,14.50000,13.90000,13.95000,62000
10/09/2007,0000,13.80000,14.10000,13.80000,14.05000,54000
10/11/2007,0000,14.00000,14.00000,13.65000,13.65000,79000
10/12/2007,0000,14.30000,14.60000,14.00000,14.20000,378000
10/15/2007,0000,13.25000,14.10000,13.25000,13.30000,107000
10/16/2007,0000,13.30000,13.35000,13.00000,13.10000,60000
10/17/2007,0000,13.15000,13.15000,12.90000,13.00000,67000
10/18/2007,0000,13.10000,13.30000,13.00000,13.10000,55000
10/19/2007,0000,13.20000,13.50000,13.05000,13.10000,69000
10/22/2007,0000,13.00000,13.30000,12.80000,12.90000,40000
10/23/2007,0000,13.00000,13.15000,12.90000,13.15000,29000
10/24/2007,0000,13.40000,13.40000,12.85000,12.85000,45000
10/25/2007,0000,12.85000,13.20000,12.80000,12.80000,48000
10/26/2007,0000,12.90000,13.00000,12.80000,12.85000,37000
10/29/2007,0000,13.20000,13.20000,12.95000,12.95000,20000
10/30/2007,0000,12.95000,13.20000,12.95000,13.05000,29000
10/31/2007,0000,12.95000,13.15000,12.90000,13.15000,31000
11/01/2007,0000,13.00000,13.05000,13.00000,13.05000,51000
11/02/2007,0000,13.05000,13.50000,13.05000,13.40000,116000
11/05/2007,0000,13.40000,13.40000,12.95000,13.30000,74000
11/06/2007,0000,13.30000,13.30000,13.00000,13.30000,17000
11/07/2007,0000,13.20000,13.30000,13.10000,13.10000,52000
11/08/2007,0000,12.95000,13.25000,12.85000,13.00000,55000
11/09/2007,0000,12.90000,13.10000,12.60000,12.60000,116000
11/12/2007,0000,12.45000,12.95000,12.40000,12.95000,46000
11/13/2007,0000,13.10000,13.30000,12.65000,13.10000,31000
11/14/2007,0000,13.10000,13.25000,13.05000,13.15000,20000
11/15/2007,0000,13.20000,13.20000,13.20000,13.20000,5000
11/16/2007,0000,12.80000,13.00000,12.80000,12.95000,17000
11/19/2007,0000,13.10000,13.20000,13.00000,13.00000,10000
11/20/2007,0000,13.00000,13.00000,12.85000,12.85000,21000
11/21/2007,0000,13.10000,13.10000,12.90000,12.90000,12000
11/22/2007,0000,12.85000,13.10000,12.80000,13.10000,41000
11/23/2007,0000,13.05000,13.20000,13.00000,13.10000,73000
11/26/2007,0000,13.10000,13.15000,13.05000,13.10000,60000
11/27/2007,0000,12.90000,12.95000,12.75000,12.80000,72000
11/28/2007,0000,12.95000,12.95000,12.60000,12.90000,87000
11/29/2007,0000,13.10000,13.10000,12.85000,13.10000,111000
11/30/2007,0000,12.95000,13.25000,12.95000,13.10000,122000
12/03/2007,0000,13.00000,13.10000,12.95000,13.00000,29000
12/04/2007,0000,13.05000,13.10000,12.95000,12.95000,7000
12/05/2007,0000,12.90000,13.15000,12.90000,13.15000,19000
12/06/2007,0000,13.15000,13.25000,13.10000,13.10000,106000
12/07/2007,0000,13.20000,13.25000,13.10000,13.10000,34000
12/10/2007,0000,13.00000,13.00000,12.85000,12.85000,26000
12/11/2007,0000,12.85000,12.85000,12.80000,12.85000,25000
12/12/2007,0000,12.90000,12.90000,12.85000,12.85000,20000
12/13/2007,0000,12.70000,12.70000,12.65000,12.65000,17000
12/14/2007,0000,12.65000,12.85000,11.90000,12.00000,59000
12/17/2007,0000,12.00000,12.00000,11.20000,11.20000,44000
12/18/2007,0000,11.50000,11.70000,11.25000,11.40000,92000
12/19/2007,0000,11.40000,11.40000,11.40000,11.40000,1000
12/21/2007,0000,11.40000,11.50000,11.00000,11.50000,18000
12/24/2007,0000,11.15000,11.60000,11.00000,11.60000,26000
12/25/2007,0000,11.20000,11.40000,11.20000,11.40000,11000
12/26/2007,0000,11.30000,11.40000,11.30000,11.40000,16000
12/27/2007,0000,11.40000,11.50000,11.40000,11.45000,25000
12/28/2007,0000,11.30000,11.45000,11.30000,11.45000,34000
12/31/2007,0000,11.45000,11.55000,11.40000,11.55000,24000
01/02/2008,0000,11.70000,11.70000,11.70000,11.70000,13000
01/03/2008,0000,11.40000,11.45000,11.40000,11.45000,5000
01/04/2008,0000,11.45000,11.50000,11.40000,11.40000,10000
01/07/2008,0000,11.05000,11.10000,11.00000,11.00000,30000
01/08/2008,0000,10.25000,11.40000,10.25000,10.60000,98000
01/09/2008,0000,10.55000,10.55000,10.50000,10.50000,4000
01/10/2008,0000,10.60000,10.60000,10.30000,10.30000,13000
01/11/2008,0000,10.30000,10.55000,10.30000,10.55000,6000
01/14/2008,0000,10.05000,10.55000,10.05000,10.55000,2000
01/15/2008,0000,10.45000,10.55000,10.15000,10.20000,20000
01/16/2008,0000,10.10000,10.20000,10.00000,10.00000,19000
01/17/2008,0000,9.70000,10.00000,9.70000,10.00000,31000
01/18/2008,0000,9.98000,10.10000,9.98000,10.10000,10000
01/21/2008,0000,10.05000,10.10000,10.05000,10.10000,6000
01/22/2008,0000,9.95000,9.95000,9.40000,9.40000,48000
01/23/2008,0000,9.42000,9.42000,8.75000,8.75000,68000
01/24/2008,0000,8.60000,9.29000,8.60000,8.70000,18000
01/25/2008,0000,8.80000,9.24000,8.75000,9.00000,42000
01/28/2008,0000,8.90000,8.90000,8.83000,8.83000,9000
01/29/2008,0000,8.30000,8.90000,8.30000,8.60000,14000
01/30/2008,0000,8.80000,8.90000,8.72000,8.72000,12000
01/31/2008,0000,8.72000,8.72000,8.72000,8.72000,2000
02/01/2008,0000,8.83000,8.96000,8.61000,8.75000,30000
02/12/2008,0000,8.70000,8.94000,8.60000,8.94000,3000
02/13/2008,0000,8.94000,9.20000,8.94000,9.05000,10000
02/14/2008,0000,9.24000,9.25000,9.05000,9.15000,23000
02/15/2008,0000,9.77000,9.77000,8.90000,9.25000,25000
02/18/2008,0000,8.80000,9.24000,8.80000,9.24000,104000
02/19/2008,0000,9.22000,9.23000,8.92000,9.05000,35000
02/20/2008,0000,9.20000,9.20000,9.00000,9.15000,18000
02/21/2008,0000,9.15000,9.40000,9.15000,9.29000,24000
02/22/2008,0000,9.40000,9.40000,9.20000,9.30000,21000
02/25/2008,0000,9.30000,9.35000,9.20000,9.23000,23000
02/26/2008,0000,9.36000,9.36000,9.06000,9.27000,27000
02/27/2008,0000,9.27000,9.30000,9.20000,9.29000,44000
02/29/2008,0000,9.30000,9.47000,9.30000,9.40000,43000
03/03/2008,0000,9.32000,9.38000,9.20000,9.38000,71000
03/04/2008,0000,10.00000,10.00000,10.00000,10.00000,52000
03/05/2008,0000,10.70000,10.70000,10.70000,10.70000,145000
03/06/2008,0000,11.40000,11.40000,11.40000,11.40000,200000
03/07/2008,0000,12.15000,12.15000,12.15000,12.15000,364000
03/10/2008,0000,12.15000,12.30000,11.70000,12.00000,461000
03/11/2008,0000,12.25000,12.25000,11.45000,11.65000,84000
03/12/2008,0000,11.95000,12.10000,11.30000,11.35000,94000
03/13/2008,0000,11.15000,12.00000,11.15000,11.40000,103000
03/14/2008,0000,11.50000,12.00000,11.50000,11.80000,294000
03/18/2008,0000,11.80000,12.30000,11.80000,12.30000,774000
03/19/2008,0000,13.15000,13.15000,13.15000,13.15000,396000
03/20/2008,0000,13.75000,13.75000,12.40000,12.75000,215000
03/21/2008,0000,12.00000,12.60000,12.00000,12.15000,95000
03/25/2008,0000,12.30000,12.50000,12.05000,12.50000,90000
03/26/2008,0000,12.50000,12.75000,12.05000,12.05000,33000
03/27/2008,0000,11.60000,12.05000,11.60000,11.65000,134000
03/28/2008,0000,11.65000,12.45000,11.65000,12.45000,173000
03/31/2008,0000,12.45000,12.45000,12.05000,12.10000,77000
04/01/2008,0000,12.30000,12.30000,11.95000,12.00000,49000
04/02/2008,0000,12.00000,12.30000,12.00000,12.10000,47000
04/03/2008,0000,12.20000,12.35000,12.10000,12.15000,70000
04/07/2008,0000,13.00000,13.00000,13.00000,13.00000,186000
04/08/2008,0000,13.35000,13.35000,12.50000,12.50000,251000
04/09/2008,0000,13.00000,13.00000,12.40000,12.45000,65000
04/10/2008,0000,12.50000,12.65000,12.30000,12.50000,85000
04/11/2008,0000,12.40000,12.65000,12.40000,12.65000,35000
04/14/2008,0000,12.35000,12.65000,12.15000,12.40000,90000
04/15/2008,0000,12.30000,12.40000,12.25000,12.35000,56000
04/16/2008,0000,12.35000,12.60000,12.35000,12.40000,116000
04/17/2008,0000,13.20000,13.25000,12.20000,12.20000,823000
04/18/2008,0000,12.25000,12.45000,12.20000,12.30000,110000
04/21/2008,0000,12.50000,12.70000,12.45000,12.60000,144000
04/22/2008,0000,12.70000,12.90000,12.45000,12.60000,133000
04/23/2008,0000,12.50000,12.90000,12.50000,12.65000,122000
04/24/2008,0000,12.65000,12.70000,12.50000,12.55000,73000
04/25/2008,0000,12.60000,12.70000,12.55000,12.55000,52000
04/28/2008,0000,12.65000,13.40000,12.60000,13.15000,260000
04/29/2008,0000,13.10000,13.10000,12.75000,12.80000,79000
04/30/2008,0000,12.90000,13.15000,12.90000,12.95000,79000
05/02/2008,0000,13.10000,13.10000,12.10000,12.40000,330000
05/05/2008,0000,12.15000,12.20000,12.10000,12.20000,54000
05/06/2008,0000,12.00000,12.35000,12.00000,12.35000,15000
05/07/2008,0000,12.30000,12.40000,12.20000,12.25000,65000
05/08/2008,0000,12.50000,12.50000,12.15000,12.20000,12000
05/09/2008,0000,12.10000,12.35000,12.10000,12.30000,23000
05/12/2008,0000,12.15000,12.25000,12.10000,12.25000,18000
05/13/2008,0000,12.25000,12.30000,12.10000,12.25000,47000
05/14/2008,0000,12.10000,12.10000,12.05000,12.05000,47000
05/15/2008,0000,12.05000,12.30000,12.00000,12.20000,30000
05/16/2008,0000,12.30000,12.40000,12.20000,12.20000,31000
05/19/2008,0000,12.50000,12.50000,12.20000,12.20000,30000
05/20/2008,0000,12.50000,12.50000,12.20000,12.20000,15000
05/21/2008,0000,12.25000,12.50000,12.25000,12.30000,37000
05/22/2008,0000,12.40000,12.40000,12.20000,12.20000,35000
05/23/2008,0000,12.25000,12.25000,12.10000,12.20000,38000
05/26/2008,0000,12.05000,12.10000,12.00000,12.00000,48000
05/27/2008,0000,11.80000,12.10000,11.80000,12.10000,19000
05/28/2008,0000,11.90000,11.90000,11.80000,11.80000,14000
05/29/2008,0000,11.80000,11.90000,11.65000,11.80000,9000
05/30/2008,0000,11.90000,11.90000,11.50000,11.70000,22000
06/02/2008,0000,11.50000,11.70000,11.50000,11.70000,3000
06/03/2008,0000,11.35000,11.70000,11.25000,11.60000,14000
06/04/2008,0000,11.30000,11.50000,11.00000,11.40000,76000
06/05/2008,0000,11.40000,11.80000,11.30000,11.80000,23000
06/06/2008,0000,11.55000,11.75000,11.50000,11.60000,20000
06/10/2008,0000,11.30000,11.40000,11.30000,11.30000,21000
06/11/2008,0000,11.20000,11.40000,10.80000,11.00000,20000
06/12/2008,0000,11.00000,11.00000,10.40000,10.80000,16000
06/13/2008,0000,11.00000,11.00000,10.60000,10.90000,30000
06/16/2008,0000,11.40000,11.40000,11.25000,11.25000,10000
06/17/2008,0000,11.00000,11.15000,11.00000,11.15000,2000
06/18/2008,0000,11.10000,11.10000,11.10000,11.10000,2000
06/19/2008,0000,10.70000,11.05000,10.60000,11.00000,22000
06/20/2008,0000,10.65000,10.90000,10.65000,10.90000,20000
06/23/2008,0000,10.95000,10.95000,10.50000,10.65000,23000
06/24/2008,0000,10.85000,10.85000,10.20000,10.40000,16000
06/25/2008,0000,10.60000,10.60000,10.30000,10.50000,9000
06/26/2008,0000,10.30000,10.40000,10.10000,10.40000,46000
06/27/2008,0000,10.00000,10.00000,9.68000,9.68000,51000
06/30/2008,0000,9.90000,9.95000,9.01000,9.50000,53000
07/01/2008,0000,9.50000,9.50000,9.05000,9.30000,47000
07/02/2008,0000,9.30000,9.88000,9.20000,9.60000,25000
07/03/2008,0000,8.93000,10.00000,8.93000,10.00000,62000
07/07/2008,0000,9.40000,9.83000,9.37000,9.83000,19000
07/08/2008,0000,9.41000,9.41000,9.21000,9.25000,16000
07/09/2008,0000,9.80000,9.80000,9.35000,9.58000,13000
07/10/2008,0000,9.20000,9.79000,9.20000,9.79000,26000
07/11/2008,0000,9.79000,10.20000,9.70000,10.20000,34000
07/14/2008,0000,9.90000,10.60000,9.90000,10.55000,17000
07/15/2008,0000,10.15000,10.40000,10.10000,10.40000,6000
07/16/2008,0000,10.20000,10.20000,9.77000,10.10000,24000
07/17/2008,0000,10.10000,10.10000,10.05000,10.05000,7000
07/18/2008,0000,9.80000,9.99000,9.50000,9.85000,23000
07/21/2008,0000,9.98000,10.00000,9.90000,9.90000,11000
07/22/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
07/23/2008,0000,10.10000,10.40000,10.10000,10.15000,29000
07/24/2008,0000,10.30000,10.40000,10.20000,10.40000,11000
07/25/2008,0000,10.05000,10.05000,9.80000,10.05000,10000
07/29/2008,0000,9.80000,10.10000,9.80000,10.10000,5000
07/30/2008,0000,10.80000,10.80000,10.20000,10.30000,37000
07/31/2008,0000,10.30000,10.30000,9.85000,10.10000,10000
08/01/2008,0000,10.10000,10.10000,9.75000,10.00000,14000
08/04/2008,0000,9.81000,10.15000,9.60000,10.15000,9000
08/05/2008,0000,10.40000,10.45000,10.00000,10.00000,8000
08/06/2008,0000,10.00000,10.00000,9.60000,9.71000,18000
08/07/2008,0000,9.71000,9.75000,9.71000,9.75000,29000
08/08/2008,0000,9.90000,9.90000,9.65000,9.80000,38000
08/11/2008,0000,9.80000,9.94000,9.80000,9.94000,17000
08/12/2008,0000,9.93000,9.93000,9.91000,9.92000,7000
08/13/2008,0000,9.90000,9.90000,9.86000,9.90000,16000
08/14/2008,0000,9.81000,10.00000,9.81000,10.00000,3000
08/15/2008,0000,9.87000,9.87000,9.87000,9.87000,2000
08/18/2008,0000,9.90000,9.90000,9.72000,9.72000,7000
08/19/2008,0000,9.99000,9.99000,9.99000,9.99000,1000
08/20/2008,0000,9.94000,9.94000,9.90000,9.90000,5000
08/21/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
08/22/2008,0000,9.95000,9.95000,9.90000,9.90000,7000
08/25/2008,0000,9.90000,9.90000,9.90000,9.90000,11000
08/26/2008,0000,9.85000,9.88000,9.75000,9.88000,7000
08/27/2008,0000,9.85000,10.40000,9.82000,10.00000,44000
08/28/2008,0000,10.05000,10.05000,10.00000,10.00000,24000
08/29/2008,0000,10.15000,10.20000,9.96000,9.96000,51000
09/01/2008,0000,10.10000,10.10000,9.81000,9.95000,54000
09/02/2008,0000,10.25000,10.25000,9.95000,10.05000,46000
09/03/2008,0000,10.00000,10.00000,9.54000,9.99000,28000
09/04/2008,0000,10.00000,10.00000,9.40000,9.40000,22000
09/05/2008,0000,9.30000,9.40000,9.30000,9.40000,31000
09/08/2008,0000,9.55000,9.99000,9.55000,9.64000,41000
09/09/2008,0000,9.66000,9.66000,9.02000,9.48000,55000
09/10/2008,0000,9.35000,9.49000,9.35000,9.49000,23000
09/11/2008,0000,9.45000,9.45000,9.05000,9.28000,50000
09/12/2008,0000,9.29000,9.35000,9.15000,9.35000,14000
09/15/2008,0000,9.35000,9.35000,8.84000,8.85000,46000
09/16/2008,0000,8.75000,8.75000,8.24000,8.24000,132000
09/17/2008,0000,8.30000,8.70000,7.81000,8.15000,152000
09/18/2008,0000,6.78000,6.80000,6.78000,6.78000,49000
09/19/2008,0000,7.20000,7.20000,7.20000,7.20000,3000
09/22/2008,0000,7.20000,7.43000,7.20000,7.41000,10000
09/23/2008,0000,7.35000,7.35000,7.20000,7.26000,18000
09/24/2008,0000,7.45000,7.45000,7.02000,7.30000,20000
09/25/2008,0000,7.25000,7.25000,7.15000,7.25000,7000
09/26/2008,0000,7.05000,7.05000,6.78000,6.78000,4000
09/30/2008,0000,6.31000,6.31000,6.31000,6.31000,27000
10/01/2008,0000,6.40000,6.40000,6.20000,6.40000,8000
10/03/2008,0000,6.40000,6.55000,6.40000,6.55000,23000
10/06/2008,0000,6.54000,6.54000,6.10000,6.10000,6000
10/07/2008,0000,5.69000,6.00000,5.69000,6.00000,19000
10/08/2008,0000,5.71000,5.88000,5.61000,5.88000,11000
10/09/2008,0000,5.80000,5.88000,5.63000,5.66000,16000
10/13/2008,0000,5.47000,5.47000,5.47000,5.47000,39000
10/14/2008,0000,5.80000,5.85000,5.75000,5.85000,9000
10/15/2008,0000,6.15000,6.15000,6.15000,6.15000,1000
10/16/2008,0000,6.05000,6.10000,5.95000,5.95000,11000
10/17/2008,0000,5.77000,6.02000,5.77000,6.02000,26000
10/20/2008,0000,5.81000,6.00000,5.81000,6.00000,16000
10/21/2008,0000,6.00000,6.00000,6.00000,6.00000,1000
10/22/2008,0000,5.83000,5.83000,5.80000,5.80000,76000
10/23/2008,0000,5.80000,5.80000,5.80000,5.80000,4000
10/24/2008,0000,5.80000,5.80000,5.60000,5.60000,44000
10/27/2008,0000,5.21000,5.49000,5.21000,5.49000,6000
10/28/2008,0000,5.11000,5.85000,5.11000,5.84000,118000
10/29/2008,0000,5.84000,6.09000,5.84000,6.09000,8000
10/30/2008,0000,6.14000,6.14000,6.10000,6.14000,13000
10/31/2008,0000,6.20000,6.50000,6.15000,6.50000,22000
11/03/2008,0000,6.35000,6.45000,6.35000,6.45000,3000
11/04/2008,0000,6.30000,6.45000,6.30000,6.45000,12000
11/05/2008,0000,6.45000,6.60000,6.35000,6.50000,13000
11/06/2008,0000,6.50000,6.50000,6.50000,6.50000,2000
11/07/2008,0000,6.40000,6.40000,6.40000,6.40000,1000
11/10/2008,0000,6.30000,6.40000,6.20000,6.40000,10000
11/12/2008,0000,6.01000,6.38000,6.01000,6.38000,2000
11/13/2008,0000,5.94000,6.15000,5.94000,6.15000,2000
11/14/2008,0000,6.39000,6.39000,6.39000,6.39000,1000
11/17/2008,0000,6.38000,6.38000,6.38000,6.38000,1000
11/21/2008,0000,6.49000,6.49000,6.49000,6.49000,1000
11/25/2008,0000,6.45000,6.47000,6.35000,6.47000,6000
11/27/2008,0000,6.47000,6.47000,6.30000,6.47000,13000
12/01/2008,0000,6.49000,6.50000,6.40000,6.40000,4000
12/04/2008,0000,6.47000,6.47000,6.47000,6.47000,1000
12/08/2008,0000,6.45000,6.45000,6.45000,6.45000,4000
12/09/2008,0000,6.06000,6.40000,6.06000,6.40000,2000
12/10/2008,0000,6.39000,6.55000,6.39000,6.55000,6000
12/11/2008,0000,6.41000,6.94000,6.41000,6.94000,14000
12/15/2008,0000,6.47000,6.85000,6.46000,6.85000,16000
12/16/2008,0000,6.50000,6.50000,6.49000,6.50000,17000
12/17/2008,0000,6.82000,6.82000,6.41000,6.54000,6000
12/18/2008,0000,6.53000,6.60000,6.53000,6.60000,3000
12/19/2008,0000,6.42000,6.52000,6.41000,6.52000,4000
12/22/2008,0000,6.62000,6.62000,6.07000,6.07000,8000
12/23/2008,0000,6.00000,6.40000,6.00000,6.40000,8000
12/25/2008,0000,6.40000,6.40000,6.40000,6.40000,2000
12/26/2008,0000,6.54000,6.54000,6.54000,6.54000,1000
12/29/2008,0000,6.10000,6.47000,6.10000,6.25000,18000
12/30/2008,0000,6.11000,6.21000,6.11000,6.21000,4000
12/31/2008,0000,6.20000,6.39000,6.20000,6.35000,12000
01/06/2009,0000,6.39000,6.39000,6.39000,6.39000,1000
01/07/2009,0000,6.30000,6.48000,6.18000,6.48000,5000
01/08/2009,0000,6.48000,6.48000,6.03000,6.34000,12000
01/09/2009,0000,6.11000,6.23000,6.01000,6.23000,13000
01/12/2009,0000,6.16000,6.30000,6.08000,6.30000,5000
01/13/2009,0000,6.29000,6.29000,6.29000,6.29000,1000
01/14/2009,0000,6.42000,6.42000,6.42000,6.42000,1000
01/20/2009,0000,6.00000,6.29000,6.00000,6.00000,5000
01/21/2009,0000,5.90000,5.90000,5.85000,5.85000,4000
02/02/2009,0000,6.08000,6.08000,6.03000,6.03000,3000
02/03/2009,0000,5.85000,6.00000,5.80000,5.95000,18000
02/04/2009,0000,5.87000,5.87000,5.87000,5.87000,2000
02/06/2009,0000,5.97000,6.28000,5.57000,6.20000,12000
02/10/2009,0000,5.83000,6.28000,5.83000,6.28000,8000
02/11/2009,0000,5.96000,6.15000,5.94000,6.09000,9000
02/12/2009,0000,6.03000,6.03000,5.95000,5.95000,14000
02/13/2009,0000,6.00000,6.07000,6.00000,6.07000,3000
02/16/2009,0000,6.01000,6.01000,6.01000,6.01000,6000
02/17/2009,0000,6.00000,6.35000,6.00000,6.19000,79000
02/18/2009,0000,6.19000,6.34000,6.17000,6.34000,23000
02/19/2009,0000,6.34000,6.37000,6.30000,6.35000,10000
02/20/2009,0000,6.30000,6.35000,6.30000,6.35000,10000
02/23/2009,0000,6.35000,6.35000,6.11000,6.29000,16000
02/24/2009,0000,6.15000,6.15000,6.15000,6.15000,1000
02/25/2009,0000,6.48000,6.52000,6.16000,6.50000,43000
02/26/2009,0000,6.50000,6.50000,6.28000,6.28000,16000
02/27/2009,0000,6.42000,6.68000,6.40000,6.40000,19000
03/02/2009,0000,6.40000,6.79000,6.37000,6.65000,13000
03/03/2009,0000,6.70000,6.70000,6.70000,6.70000,18000
03/04/2009,0000,6.70000,7.16000,6.50000,7.16000,552000
03/05/2009,0000,7.25000,7.59000,7.16000,7.39000,1030000
03/06/2009,0000,7.20000,7.34000,7.19000,7.34000,39000
03/09/2009,0000,7.36000,7.36000,7.06000,7.06000,22000
03/10/2009,0000,7.20000,7.20000,7.05000,7.05000,9000
03/11/2009,0000,7.29000,7.29000,6.70000,7.14000,30000
03/12/2009,0000,6.76000,7.04000,6.76000,6.83000,33000
03/13/2009,0000,7.05000,7.29000,7.05000,7.19000,64000
03/16/2009,0000,7.19000,7.19000,6.93000,6.93000,69000
03/17/2009,0000,7.15000,7.15000,6.86000,6.86000,28000
03/18/2009,0000,7.00000,7.04000,6.91000,6.94000,67000
03/19/2009,0000,7.03000,7.05000,6.95000,7.03000,38000
03/20/2009,0000,7.20000,7.52000,6.96000,7.32000,425000
03/23/2009,0000,7.20000,7.39000,7.14000,7.19000,38000
03/24/2009,0000,7.28000,7.29000,7.18000,7.18000,58000
03/25/2009,0000,7.20000,7.30000,7.17000,7.28000,191000
03/26/2009,0000,7.30000,7.78000,7.30000,7.78000,358000
03/27/2009,0000,7.88000,8.05000,7.60000,7.60000,147000
03/30/2009,0000,7.70000,7.70000,7.32000,7.32000,194000
03/31/2009,0000,7.40000,7.50000,7.33000,7.33000,17000
04/01/2009,0000,7.44000,7.47000,7.16000,7.20000,99000
04/02/2009,0000,7.40000,7.60000,7.31000,7.53000,106000
04/03/2009,0000,7.75000,7.75000,7.47000,7.50000,69000
04/06/2009,0000,7.50000,7.54000,7.41000,7.49000,49000
04/07/2009,0000,7.48000,7.48000,7.40000,7.41000,40000
04/08/2009,0000,7.37000,7.50000,7.37000,7.40000,93000
04/09/2009,0000,7.45000,7.70000,7.45000,7.53000,181000
04/10/2009,0000,7.68000,7.85000,7.59000,7.75000,118000
04/13/2009,0000,7.98000,7.98000,7.70000,7.81000,113000
04/14/2009,0000,7.85000,7.89000,7.73000,7.85000,32000
04/15/2009,0000,7.85000,7.95000,7.60000,7.85000,265000
04/16/2009,0000,8.07000,8.39000,8.07000,8.39000,475000
04/17/2009,0000,8.97000,8.97000,7.82000,7.82000,569000
04/20/2009,0000,7.60000,8.19000,7.60000,7.71000,161000
04/21/2009,0000,7.61000,7.99000,7.61000,7.89000,155000
04/22/2009,0000,8.00000,8.00000,7.82000,7.82000,64000
04/23/2009,0000,7.99000,7.99000,7.72000,7.72000,38000
04/24/2009,0000,7.70000,7.93000,7.65000,7.80000,135000
04/27/2009,0000,7.90000,7.90000,7.65000,7.66000,72000
04/28/2009,0000,7.67000,7.70000,7.52000,7.68000,51000
04/29/2009,0000,7.52000,7.52000,7.40000,7.42000,49000
04/30/2009,0000,7.43000,7.72000,7.43000,7.62000,77000
05/04/2009,0000,7.62000,7.73000,7.60000,7.70000,71000
05/05/2009,0000,7.63000,8.00000,7.42000,7.58000,119000
05/06/2009,0000,7.58000,8.11000,7.58000,8.11000,235000
05/07/2009,0000,8.65000,8.65000,8.20000,8.40000,148000
05/08/2009,0000,8.26000,8.50000,8.26000,8.35000,28000
05/11/2009,0000,8.20000,8.23000,7.77000,7.85000,135000
05/12/2009,0000,7.55000,7.60000,7.49000,7.49000,72000
05/13/2009,0000,7.30000,7.74000,7.30000,7.45000,25000
05/14/2009,0000,7.30000,7.45000,7.30000,7.45000,52000
05/15/2009,0000,7.45000,7.97000,7.41000,7.70000,243000
05/18/2009,0000,7.59000,7.65000,7.45000,7.53000,56000
05/19/2009,0000,7.59000,7.60000,7.43000,7.44000,45000
05/20/2009,0000,7.60000,7.60000,7.35000,7.35000,100000
05/21/2009,0000,7.59000,7.59000,7.31000,7.40000,46000
05/22/2009,0000,7.30000,7.58000,7.30000,7.47000,64000
05/25/2009,0000,7.47000,7.80000,7.47000,7.75000,78000
05/26/2009,0000,7.80000,7.80000,7.40000,7.50000,64000
05/27/2009,0000,7.50000,7.72000,7.50000,7.60000,41000
06/01/2009,0000,7.61000,7.61000,7.46000,7.55000,44000
06/02/2009,0000,7.55000,8.07000,7.45000,8.07000,1090000
06/03/2009,0000,8.07000,8.10000,7.55000,7.88000,230000
06/04/2009,0000,7.78000,8.43000,7.68000,8.43000,908000
06/05/2009,0000,8.50000,9.02000,8.50000,8.98000,1507000
06/08/2009,0000,8.65000,8.87000,8.30000,8.30000,211000
06/09/2009,0000,8.10000,8.11000,7.72000,7.72000,175000
06/10/2009,0000,7.89000,7.96000,7.73000,7.74000,35000
06/11/2009,0000,8.27000,8.27000,8.09000,8.09000,3000
06/12/2009,0000,8.09000,8.10000,7.65000,7.67000,77000
06/15/2009,0000,7.70000,7.78000,7.22000,7.40000,38000
06/16/2009,0000,7.45000,7.58000,7.20000,7.41000,15000
06/17/2009,0000,7.40000,7.55000,7.28000,7.28000,72000
06/18/2009,0000,7.28000,7.28000,7.01000,7.16000,98000
06/19/2009,0000,7.20000,7.25000,7.10000,7.13000,62000
06/22/2009,0000,7.13000,7.30000,7.13000,7.15000,31000
06/23/2009,0000,7.10000,7.65000,7.10000,7.65000,160000
06/24/2009,0000,8.18000,8.18000,8.18000,8.18000,99000
06/25/2009,0000,8.75000,8.75000,8.75000,8.75000,122000
06/26/2009,0000,9.36000,9.36000,9.36000,9.36000,301000
06/29/2009,0000,10.00000,10.00000,8.72000,8.80000,1032000
06/30/2009,0000,8.55000,9.20000,8.23000,8.69000,310000
07/01/2009,0000,8.36000,8.56000,8.09000,8.30000,316000
07/02/2009,0000,8.29000,8.35000,8.01000,8.03000,212000
07/03/2009,0000,8.03000,8.59000,7.90000,8.59000,175000
07/06/2009,0000,9.12000,9.15000,8.70000,9.00000,126000
07/07/2009,0000,9.38000,9.38000,8.66000,8.70000,141000
07/08/2009,0000,8.60000,8.92000,8.60000,8.62000,83000
07/09/2009,0000,8.65000,8.84000,8.51000,8.52000,109000
07/10/2009,0000,8.70000,8.70000,8.45000,8.48000,83000
07/13/2009,0000,8.58000,8.58000,8.15000,8.18000,55000
07/14/2009,0000,8.20000,8.39000,8.01000,8.29000,80000
07/15/2009,0000,8.45000,8.84000,8.45000,8.70000,90000
07/16/2009,0000,8.65000,8.78000,8.65000,8.65000,110000
07/17/2009,0000,8.65000,8.80000,8.65000,8.74000,59000
07/20/2009,0000,8.74000,8.95000,8.74000,8.88000,599000
07/21/2009,0000,8.29000,8.29000,7.97000,7.98000,146000
07/22/2009,0000,7.85000,8.39000,7.85000,8.37000,234000
07/23/2009,0000,8.37000,8.37000,8.03000,8.10000,108000
07/24/2009,0000,8.11000,8.30000,8.06000,8.11000,100000
07/27/2009,0000,8.09000,8.67000,8.08000,8.67000,471000
07/28/2009,0000,8.67000,9.27000,8.35000,8.65000,735000
07/29/2009,0000,8.45000,8.60000,8.35000,8.48000,212000
07/30/2009,0000,8.50000,8.51000,8.25000,8.44000,65000
07/31/2009,0000,8.44000,8.50000,8.35000,8.41000,132000
08/03/2009,0000,8.41000,8.87000,8.27000,8.54000,62000
08/04/2009,0000,8.50000,8.90000,8.30000,8.80000,110000
08/05/2009,0000,8.40000,8.59000,8.27000,8.27000,260000
08/06/2009,0000,8.25000,8.44000,8.18000,8.21000,37000
08/10/2009,0000,8.21000,8.29000,8.17000,8.29000,61000
08/11/2009,0000,8.35000,8.35000,8.17000,8.30000,11000
08/12/2009,0000,8.25000,8.25000,8.20000,8.21000,50000
08/13/2009,0000,8.45000,8.45000,8.25000,8.40000,33000
08/14/2009,0000,8.70000,8.70000,8.40000,8.40000,96000
08/17/2009,0000,8.40000,8.40000,8.30000,8.30000,16000
08/18/2009,0000,8.31000,8.31000,8.25000,8.25000,51000
08/19/2009,0000,8.49000,8.49000,8.13000,8.15000,58000
08/20/2009,0000,8.35000,8.35000,8.10000,8.10000,11000
08/21/2009,0000,8.00000,8.10000,7.94000,7.95000,64000
08/24/2009,0000,8.13000,8.13000,7.96000,8.05000,15000
08/25/2009,0000,8.00000,8.09000,7.97000,8.09000,22000
08/26/2009,0000,7.91000,7.99000,7.80000,7.93000,45000
08/27/2009,0000,7.80000,7.93000,7.80000,7.80000,31000
08/28/2009,0000,7.60000,7.93000,7.60000,7.93000,45000
08/31/2009,0000,7.70000,8.48000,7.62000,8.48000,175000
09/01/2009,0000,9.07000,9.07000,9.07000,9.07000,464000
09/02/2009,0000,9.07000,9.68000,8.90000,9.10000,1965000
09/03/2009,0000,8.47000,9.00000,8.47000,8.50000,562000
09/04/2009,0000,8.20000,9.09000,8.16000,9.00000,464000
09/07/2009,0000,8.99000,8.99000,8.40000,8.40000,189000
09/08/2009,0000,8.25000,8.46000,8.25000,8.35000,94000
09/09/2009,0000,8.35000,8.48000,8.35000,8.45000,65000
09/10/2009,0000,8.27000,8.28000,8.21000,8.21000,37000
09/11/2009,0000,8.25000,8.30000,8.25000,8.25000,24000
09/14/2009,0000,8.25000,8.25000,8.16000,8.25000,64000
09/15/2009,0000,8.30000,8.30000,8.20000,8.22000,59000
09/16/2009,0000,8.25000,8.79000,8.20000,8.79000,199000
09/17/2009,0000,9.40000,9.40000,8.83000,8.83000,1200000
09/18/2009,0000,8.52000,9.44000,8.52000,9.44000,757000
09/21/2009,0000,10.10000,10.10000,9.99000,10.10000,1201000
09/22/2009,0000,10.80000,10.80000,10.80000,10.80000,681000
09/23/2009,0000,11.50000,11.55000,10.05000,10.10000,1026000
09/24/2009,0000,9.72000,9.90000,9.58000,9.70000,220000
09/25/2009,0000,9.50000,9.86000,9.50000,9.63000,165000
09/28/2009,0000,9.63000,9.63000,9.08000,9.28000,116000
09/29/2009,0000,9.28000,9.88000,9.28000,9.85000,143000
09/30/2009,0000,9.90000,9.90000,9.50000,9.51000,129000
10/01/2009,0000,9.50000,9.50000,9.30000,9.30000,72000
10/02/2009,0000,9.08000,9.30000,9.00000,9.25000,160000
10/05/2009,0000,9.50000,9.89000,9.50000,9.89000,171000
10/06/2009,0000,10.55000,10.55000,9.95000,9.95000,407000
10/07/2009,0000,9.80000,10.60000,9.80000,10.20000,375000
10/08/2009,0000,10.45000,10.45000,9.80000,9.82000,157000
10/09/2009,0000,10.00000,10.20000,9.84000,9.90000,162000
10/12/2009,0000,10.50000,10.55000,10.00000,10.55000,376000
10/13/2009,0000,10.55000,11.00000,10.25000,10.80000,234000
10/14/2009,0000,11.00000,11.00000,10.40000,10.70000,155000
10/15/2009,0000,10.80000,10.80000,10.05000,10.10000,196000
10/16/2009,0000,10.10000,10.80000,10.10000,10.75000,342000
10/19/2009,0000,10.70000,11.40000,10.30000,11.40000,496000
10/20/2009,0000,10.90000,11.30000,10.90000,11.00000,286000
10/21/2009,0000,11.00000,11.10000,10.65000,11.00000,177000
10/22/2009,0000,10.70000,11.00000,10.60000,10.85000,139000
10/23/2009,0000,11.10000,11.10000,10.85000,10.85000,191000
10/26/2009,0000,11.05000,11.50000,10.75000,10.75000,164000
10/27/2009,0000,10.60000,10.75000,10.50000,10.70000,93000
10/28/2009,0000,10.60000,10.70000,10.40000,10.40000,109000
10/29/2009,0000,10.20000,10.70000,9.71000,10.50000,217000
10/30/2009,0000,10.50000,10.50000,10.20000,10.45000,89000
11/02/2009,0000,10.10000,10.40000,9.96000,10.35000,32000
11/03/2009,0000,10.00000,10.45000,10.00000,10.15000,17000
11/04/2009,0000,10.40000,10.40000,10.15000,10.20000,38000
11/05/2009,0000,10.00000,10.40000,10.00000,10.10000,67000
11/06/2009,0000,10.30000,10.30000,10.00000,10.10000,105000
11/09/2009,0000,10.20000,10.20000,10.00000,10.00000,31000
11/10/2009,0000,10.30000,10.60000,10.10000,10.30000,144000
11/11/2009,0000,10.35000,10.45000,10.05000,10.05000,71000
11/12/2009,0000,10.05000,10.20000,10.05000,10.10000,34000
11/13/2009,0000,10.10000,10.80000,10.10000,10.80000,375000
11/16/2009,0000,11.55000,11.55000,11.15000,11.55000,1132000
11/17/2009,0000,11.35000,11.35000,10.80000,11.00000,294000
11/18/2009,0000,11.00000,11.00000,10.70000,10.95000,91000
11/19/2009,0000,10.80000,10.90000,10.70000,10.70000,104000
11/20/2009,0000,10.65000,10.70000,10.55000,10.55000,101000
11/23/2009,0000,10.50000,10.65000,10.30000,10.30000,143000
11/24/2009,0000,10.30000,11.00000,10.30000,11.00000,702000
11/25/2009,0000,10.85000,11.10000,10.60000,10.85000,313000
11/26/2009,0000,11.00000,11.00000,10.80000,10.80000,125000
11/27/2009,0000,10.60000,10.70000,10.40000,10.40000,80000
11/30/2009,0000,10.40000,10.55000,10.30000,10.45000,133000
12/01/2009,0000,10.00000,10.50000,10.00000,10.40000,52000
12/02/2009,0000,10.40000,11.00000,10.40000,11.00000,443000
12/03/2009,0000,11.40000,11.75000,11.30000,11.40000,759000
12/04/2009,0000,11.30000,11.55000,10.80000,11.35000,303000
12/07/2009,0000,11.10000,12.10000,11.10000,12.10000,898000
12/08/2009,0000,12.80000,12.80000,12.15000,12.50000,670000
12/09/2009,0000,12.50000,12.70000,12.10000,12.10000,1148000
12/11/2009,0000,11.90000,12.20000,11.90000,12.20000,155000
12/14/2009,0000,12.30000,12.30000,11.50000,11.90000,239000
12/15/2009,0000,12.00000,12.70000,11.70000,12.50000,354000
12/16/2009,0000,12.60000,13.30000,12.40000,13.15000,512000
12/17/2009,0000,13.40000,13.40000,12.25000,12.25000,196000
12/18/2009,0000,12.20000,13.10000,11.40000,13.10000,829000
12/21/2009,0000,14.00000,14.00000,13.85000,14.00000,915000
12/22/2009,0000,14.95000,14.95000,14.95000,14.95000,486000
12/23/2009,0000,15.95000,15.95000,15.25000,15.95000,2587000
12/25/2009,0000,14.80000,15.90000,14.20000,15.30000,1081000
04/02/2007,0000,14.90000,15.00000,14.40000,14.50000,462000
04/03/2007,0000,14.30000,14.70000,14.30000,14.50000,246000
04/04/2007,0000,14.50000,15.50000,14.30000,15.05000,1764000
04/09/2007,0000,15.35000,15.40000,14.60000,14.60000,956000
04/10/2007,0000,14.50000,14.90000,14.40000,14.40000,362000
04/11/2007,0000,14.80000,14.80000,14.45000,14.45000,230000
04/12/2007,0000,14.45000,14.65000,14.45000,14.50000,349000
04/13/2007,0000,14.65000,14.65000,14.15000,14.15000,183000
04/16/2007,0000,14.35000,14.35000,13.60000,13.60000,560000
04/17/2007,0000,14.00000,14.00000,13.50000,13.50000,320000
04/18/2007,0000,13.55000,13.85000,13.55000,13.70000,150000
04/19/2007,0000,14.30000,14.60000,14.00000,14.30000,931000
04/20/2007,0000,14.80000,14.80000,14.30000,14.55000,840000
04/23/2007,0000,14.85000,14.85000,14.20000,14.25000,374000
04/24/2007,0000,14.40000,14.45000,14.20000,14.25000,136000
04/26/2007,0000,14.30000,14.65000,14.30000,14.40000,528000
04/27/2007,0000,14.40000,14.50000,14.05000,14.10000,307000
04/30/2007,0000,14.10000,14.25000,13.70000,13.85000,289000
05/02/2007,0000,13.70000,13.90000,13.45000,13.50000,264000
05/03/2007,0000,13.60000,13.75000,12.60000,12.85000,495000
05/04/2007,0000,12.85000,13.25000,12.50000,13.00000,255000
05/07/2007,0000,12.95000,13.15000,12.80000,12.85000,200000
05/08/2007,0000,12.95000,13.20000,12.95000,13.10000,55000
05/09/2007,0000,13.25000,13.25000,12.60000,13.00000,92000
05/10/2007,0000,12.95000,13.15000,12.95000,13.10000,88000
05/11/2007,0000,13.00000,13.15000,12.65000,13.00000,97000
05/14/2007,0000,13.00000,13.25000,13.00000,13.05000,88000
05/15/2007,0000,12.95000,13.85000,12.90000,13.30000,207000
05/16/2007,0000,13.50000,13.60000,13.25000,13.30000,189000
05/17/2007,0000,13.30000,13.60000,13.30000,13.30000,165000
05/18/2007,0000,13.30000,13.35000,13.20000,13.35000,58000
05/21/2007,0000,13.40000,13.85000,13.30000,13.50000,249000
05/22/2007,0000,13.65000,13.80000,13.35000,13.80000,200000
05/23/2007,0000,14.20000,14.75000,13.95000,14.10000,2030000
05/24/2007,0000,13.90000,14.20000,13.85000,13.85000,344000
05/25/2007,0000,13.50000,13.95000,13.50000,13.95000,102000
05/28/2007,0000,13.90000,14.10000,13.90000,13.95000,36000
05/29/2007,0000,13.95000,14.00000,13.70000,13.95000,46000
05/30/2007,0000,13.95000,14.90000,13.80000,14.15000,2347000
05/31/2007,0000,14.20000,14.45000,14.00000,14.00000,284000
06/04/2007,0000,14.20000,14.40000,14.15000,14.20000,162000
06/05/2007,0000,14.20000,14.45000,14.05000,14.25000,221000
06/06/2007,0000,14.00000,14.55000,13.70000,13.80000,353000
06/07/2007,0000,13.70000,14.15000,13.70000,14.00000,162000
06/08/2007,0000,14.20000,14.50000,14.20000,14.40000,436000
06/11/2007,0000,14.60000,14.70000,14.00000,14.40000,279000
06/12/2007,0000,14.40000,14.75000,14.30000,14.40000,758000
06/13/2007,0000,14.50000,14.55000,14.30000,14.40000,145000
06/14/2007,0000,14.90000,15.40000,14.90000,15.40000,2031000
06/15/2007,0000,16.00000,16.45000,15.70000,16.45000,4509000
06/20/2007,0000,17.45000,17.55000,16.30000,17.20000,4025000
06/21/2007,0000,16.80000,16.85000,16.25000,16.30000,898000
06/22/2007,0000,16.50000,17.20000,16.30000,16.30000,783000
06/25/2007,0000,16.00000,16.70000,16.00000,16.15000,612000
06/26/2007,0000,16.20000,16.40000,15.85000,16.05000,684000
06/27/2007,0000,16.30000,16.40000,15.80000,16.00000,514000
06/28/2007,0000,16.30000,17.10000,16.10000,17.10000,1505000
06/29/2007,0000,18.20000,18.20000,17.50000,17.55000,2929000
07/02/2007,0000,17.25000,17.90000,16.55000,17.20000,826000
07/03/2007,0000,17.20000,17.20000,16.80000,16.85000,444000
07/04/2007,0000,17.00000,17.15000,16.70000,16.70000,366000
07/05/2007,0000,16.80000,17.00000,16.70000,16.90000,231000
07/06/2007,0000,17.20000,17.20000,16.40000,16.45000,671000
07/09/2007,0000,16.40000,17.45000,16.40000,17.20000,972000
07/10/2007,0000,17.15000,18.40000,17.00000,18.00000,1359000
07/11/2007,0000,17.00000,17.60000,16.85000,17.25000,989000
07/12/2007,0000,17.30000,17.30000,16.85000,16.90000,295000
07/13/2007,0000,16.90000,17.15000,16.45000,16.45000,544000
07/17/2007,0000,16.70000,17.85000,16.70000,17.15000,773000
07/18/2007,0000,17.40000,17.60000,16.70000,16.80000,608000
07/19/2007,0000,17.15000,17.15000,16.80000,16.80000,390000
07/20/2007,0000,17.20000,17.40000,16.60000,17.00000,285000
07/23/2007,0000,16.90000,17.35000,16.90000,16.95000,276000
07/24/2007,0000,17.15000,17.30000,16.80000,16.90000,656000
07/25/2007,0000,16.95000,17.15000,16.80000,16.80000,283000
07/26/2007,0000,17.10000,17.10000,16.10000,16.20000,319000
07/27/2007,0000,16.25000,16.90000,15.60000,15.60000,409000
07/31/2007,0000,16.15000,16.90000,16.05000,16.50000,479000
08/01/2007,0000,15.35000,17.65000,15.35000,16.95000,1116000
08/02/2007,0000,17.50000,17.80000,16.95000,17.00000,1029000
08/03/2007,0000,17.50000,17.80000,17.00000,17.25000,601000
08/06/2007,0000,17.05000,18.20000,17.05000,17.75000,1573000
08/07/2007,0000,18.30000,18.40000,17.10000,17.10000,771000
08/08/2007,0000,17.10000,17.50000,16.05000,16.10000,550000
08/09/2007,0000,16.50000,16.60000,15.90000,15.90000,441000
08/10/2007,0000,15.30000,15.80000,15.20000,15.20000,302000
08/14/2007,0000,14.50000,14.70000,14.05000,14.50000,245000
08/15/2007,0000,14.60000,14.60000,14.00000,14.00000,54000
08/16/2007,0000,14.00000,14.00000,13.05000,13.05000,150000
08/17/2007,0000,12.25000,12.70000,12.15000,12.15000,141000
08/20/2007,0000,12.50000,12.90000,12.50000,12.75000,53000
08/21/2007,0000,12.70000,12.90000,12.40000,12.40000,63000
08/22/2007,0000,12.20000,12.65000,12.00000,12.65000,98000
08/23/2007,0000,13.00000,13.50000,12.50000,12.80000,98000
08/24/2007,0000,12.80000,13.20000,12.70000,12.85000,106000
08/27/2007,0000,13.20000,13.40000,13.10000,13.10000,79000
08/28/2007,0000,13.20000,13.35000,13.10000,13.35000,19000
08/29/2007,0000,13.20000,13.80000,13.15000,13.80000,60000
08/30/2007,0000,14.25000,14.25000,13.80000,13.80000,90000
08/31/2007,0000,14.20000,14.30000,13.80000,14.30000,119000
09/03/2007,0000,15.30000,15.30000,14.50000,15.30000,365000
09/04/2007,0000,15.05000,15.05000,14.60000,14.80000,81000
09/05/2007,0000,14.80000,15.00000,14.50000,14.70000,50000
09/06/2007,0000,14.45000,14.60000,14.20000,14.40000,45000
09/07/2007,0000,14.85000,14.85000,14.20000,14.40000,55000
09/10/2007,0000,14.40000,14.80000,14.20000,14.50000,83000
09/11/2007,0000,14.80000,14.80000,14.20000,14.55000,63000
09/12/2007,0000,14.70000,14.85000,14.60000,14.65000,108000
09/13/2007,0000,14.65000,14.70000,14.50000,14.70000,50000
09/14/2007,0000,14.85000,14.90000,14.70000,14.80000,53000
09/17/2007,0000,15.00000,15.00000,14.50000,14.60000,89000
09/19/2007,0000,14.80000,14.80000,14.50000,14.65000,168000
09/20/2007,0000,14.00000,14.00000,13.55000,13.55000,253000
09/21/2007,0000,13.55000,14.05000,13.55000,13.60000,43000
09/26/2007,0000,13.90000,13.90000,13.55000,13.55000,73000
09/27/2007,0000,13.70000,13.75000,13.50000,13.60000,173000
09/28/2007,0000,13.80000,13.85000,13.60000,13.60000,58000
10/01/2007,0000,13.95000,13.95000,13.70000,13.80000,47000
10/02/2007,0000,14.00000,14.50000,14.00000,14.25000,210000
10/03/2007,0000,14.50000,14.50000,14.00000,14.05000,70000
10/04/2007,0000,14.50000,14.50000,14.05000,14.45000,123000
10/05/2007,0000,14.70000,14.70000,14.15000,14.25000,50000
10/08/2007,0000,14.40000,14.50000,13.90000,13.95000,62000
10/09/2007,0000,13.80000,14.10000,13.80000,14.05000,54000
10/11/2007,0000,14.00000,14.00000,13.65000,13.65000,79000
10/12/2007,0000,14.30000,14.60000,14.00000,14.20000,378000
10/15/2007,0000,13.25000,14.10000,13.25000,13.30000,107000
10/16/2007,0000,13.30000,13.35000,13.00000,13.10000,60000
10/17/2007,0000,13.15000,13.15000,12.90000,13.00000,67000
10/18/2007,0000,13.10000,13.30000,13.00000,13.10000,55000
10/19/2007,0000,13.20000,13.50000,13.05000,13.10000,69000
10/22/2007,0000,13.00000,13.30000,12.80000,12.90000,40000
10/23/2007,0000,13.00000,13.15000,12.90000,13.15000,29000
10/24/2007,0000,13.40000,13.40000,12.85000,12.85000,45000
10/25/2007,0000,12.85000,13.20000,12.80000,12.80000,48000
10/26/2007,0000,12.90000,13.00000,12.80000,12.85000,37000
10/29/2007,0000,13.20000,13.20000,12.95000,12.95000,20000
10/30/2007,0000,12.95000,13.20000,12.95000,13.05000,29000
10/31/2007,0000,12.95000,13.15000,12.90000,13.15000,31000
11/01/2007,0000,13.00000,13.05000,13.00000,13.05000,51000
11/02/2007,0000,13.05000,13.50000,13.05000,13.40000,116000
11/05/2007,0000,13.40000,13.40000,12.95000,13.30000,74000
11/06/2007,0000,13.30000,13.30000,13.00000,13.30000,17000
11/07/2007,0000,13.20000,13.30000,13.10000,13.10000,52000
11/08/2007,0000,12.95000,13.25000,12.85000,13.00000,55000
11/09/2007,0000,12.90000,13.10000,12.60000,12.60000,116000
11/12/2007,0000,12.45000,12.95000,12.40000,12.95000,46000
11/13/2007,0000,13.10000,13.30000,12.65000,13.10000,31000
11/14/2007,0000,13.10000,13.25000,13.05000,13.15000,20000
11/15/2007,0000,13.20000,13.20000,13.20000,13.20000,5000
11/16/2007,0000,12.80000,13.00000,12.80000,12.95000,17000
11/19/2007,0000,13.10000,13.20000,13.00000,13.00000,10000
11/20/2007,0000,13.00000,13.00000,12.85000,12.85000,21000
11/21/2007,0000,13.10000,13.10000,12.90000,12.90000,12000
11/22/2007,0000,12.85000,13.10000,12.80000,13.10000,41000
11/23/2007,0000,13.05000,13.20000,13.00000,13.10000,73000
11/26/2007,0000,13.10000,13.15000,13.05000,13.10000,60000
11/27/2007,0000,12.90000,12.95000,12.75000,12.80000,72000
11/28/2007,0000,12.95000,12.95000,12.60000,12.90000,87000
11/29/2007,0000,13.10000,13.10000,12.85000,13.10000,111000
11/30/2007,0000,12.95000,13.25000,12.95000,13.10000,122000
12/03/2007,0000,13.00000,13.10000,12.95000,13.00000,29000
12/04/2007,0000,13.05000,13.10000,12.95000,12.95000,7000
12/05/2007,0000,12.90000,13.15000,12.90000,13.15000,19000
12/06/2007,0000,13.15000,13.25000,13.10000,13.10000,106000
12/07/2007,0000,13.20000,13.25000,13.10000,13.10000,34000
12/10/2007,0000,13.00000,13.00000,12.85000,12.85000,26000
12/11/2007,0000,12.85000,12.85000,12.80000,12.85000,25000
12/12/2007,0000,12.90000,12.90000,12.85000,12.85000,20000
12/13/2007,0000,12.70000,12.70000,12.65000,12.65000,17000
12/14/2007,0000,12.65000,12.85000,11.90000,12.00000,59000
12/17/2007,0000,12.00000,12.00000,11.20000,11.20000,44000
12/18/2007,0000,11.50000,11.70000,11.25000,11.40000,92000
12/19/2007,0000,11.40000,11.40000,11.40000,11.40000,1000
12/21/2007,0000,11.40000,11.50000,11.00000,11.50000,18000
12/24/2007,0000,11.15000,11.60000,11.00000,11.60000,26000
12/25/2007,0000,11.20000,11.40000,11.20000,11.40000,11000
12/26/2007,0000,11.30000,11.40000,11.30000,11.40000,16000
12/27/2007,0000,11.40000,11.50000,11.40000,11.45000,25000
12/28/2007,0000,11.30000,11.45000,11.30000,11.45000,34000
12/31/2007,0000,11.45000,11.55000,11.40000,11.55000,24000
01/02/2008,0000,11.70000,11.70000,11.70000,11.70000,13000
01/03/2008,0000,11.40000,11.45000,11.40000,11.45000,5000
01/04/2008,0000,11.45000,11.50000,11.40000,11.40000,10000
01/07/2008,0000,11.05000,11.10000,11.00000,11.00000,30000
01/08/2008,0000,10.25000,11.40000,10.25000,10.60000,98000
01/09/2008,0000,10.55000,10.55000,10.50000,10.50000,4000
01/10/2008,0000,10.60000,10.60000,10.30000,10.30000,13000
01/11/2008,0000,10.30000,10.55000,10.30000,10.55000,6000
01/14/2008,0000,10.05000,10.55000,10.05000,10.55000,2000
01/15/2008,0000,10.45000,10.55000,10.15000,10.20000,20000
01/16/2008,0000,10.10000,10.20000,10.00000,10.00000,19000
01/17/2008,0000,9.70000,10.00000,9.70000,10.00000,31000
01/18/2008,0000,9.98000,10.10000,9.98000,10.10000,10000
01/21/2008,0000,10.05000,10.10000,10.05000,10.10000,6000
01/22/2008,0000,9.95000,9.95000,9.40000,9.40000,48000
01/23/2008,0000,9.42000,9.42000,8.75000,8.75000,68000
01/24/2008,0000,8.60000,9.29000,8.60000,8.70000,18000
01/25/2008,0000,8.80000,9.24000,8.75000,9.00000,42000
01/28/2008,0000,8.90000,8.90000,8.83000,8.83000,9000
01/29/2008,0000,8.30000,8.90000,8.30000,8.60000,14000
01/30/2008,0000,8.80000,8.90000,8.72000,8.72000,12000
01/31/2008,0000,8.72000,8.72000,8.72000,8.72000,2000
02/01/2008,0000,8.83000,8.96000,8.61000,8.75000,30000
02/12/2008,0000,8.70000,8.94000,8.60000,8.94000,3000
02/13/2008,0000,8.94000,9.20000,8.94000,9.05000,10000
02/14/2008,0000,9.24000,9.25000,9.05000,9.15000,23000
02/15/2008,0000,9.77000,9.77000,8.90000,9.25000,25000
02/18/2008,0000,8.80000,9.24000,8.80000,9.24000,104000
02/19/2008,0000,9.22000,9.23000,8.92000,9.05000,35000
02/20/2008,0000,9.20000,9.20000,9.00000,9.15000,18000
02/21/2008,0000,9.15000,9.40000,9.15000,9.29000,24000
02/22/2008,0000,9.40000,9.40000,9.20000,9.30000,21000
02/25/2008,0000,9.30000,9.35000,9.20000,9.23000,23000
02/26/2008,0000,9.36000,9.36000,9.06000,9.27000,27000
02/27/2008,0000,9.27000,9.30000,9.20000,9.29000,44000
02/29/2008,0000,9.30000,9.47000,9.30000,9.40000,43000
03/03/2008,0000,9.32000,9.38000,9.20000,9.38000,71000
03/04/2008,0000,10.00000,10.00000,10.00000,10.00000,52000
03/05/2008,0000,10.70000,10.70000,10.70000,10.70000,145000
03/06/2008,0000,11.40000,11.40000,11.40000,11.40000,200000
03/07/2008,0000,12.15000,12.15000,12.15000,12.15000,364000
03/10/2008,0000,12.15000,12.30000,11.70000,12.00000,461000
03/11/2008,0000,12.25000,12.25000,11.45000,11.65000,84000
03/12/2008,0000,11.95000,12.10000,11.30000,11.35000,94000
03/13/2008,0000,11.15000,12.00000,11.15000,11.40000,103000
03/14/2008,0000,11.50000,12.00000,11.50000,11.80000,294000
03/18/2008,0000,11.80000,12.30000,11.80000,12.30000,774000
03/19/2008,0000,13.15000,13.15000,13.15000,13.15000,396000
03/20/2008,0000,13.75000,13.75000,12.40000,12.75000,215000
03/21/2008,0000,12.00000,12.60000,12.00000,12.15000,95000
03/25/2008,0000,12.30000,12.50000,12.05000,12.50000,90000
03/26/2008,0000,12.50000,12.75000,12.05000,12.05000,33000
03/27/2008,0000,11.60000,12.05000,11.60000,11.65000,134000
03/28/2008,0000,11.65000,12.45000,11.65000,12.45000,173000
03/31/2008,0000,12.45000,12.45000,12.05000,12.10000,77000
04/01/2008,0000,12.30000,12.30000,11.95000,12.00000,49000
04/02/2008,0000,12.00000,12.30000,12.00000,12.10000,47000
04/03/2008,0000,12.20000,12.35000,12.10000,12.15000,70000
04/07/2008,0000,13.00000,13.00000,13.00000,13.00000,186000
04/08/2008,0000,13.35000,13.35000,12.50000,12.50000,251000
04/09/2008,0000,13.00000,13.00000,12.40000,12.45000,65000
04/10/2008,0000,12.50000,12.65000,12.30000,12.50000,85000
04/11/2008,0000,12.40000,12.65000,12.40000,12.65000,35000
04/14/2008,0000,12.35000,12.65000,12.15000,12.40000,90000
04/15/2008,0000,12.30000,12.40000,12.25000,12.35000,56000
04/16/2008,0000,12.35000,12.60000,12.35000,12.40000,116000
04/17/2008,0000,13.20000,13.25000,12.20000,12.20000,823000
04/18/2008,0000,12.25000,12.45000,12.20000,12.30000,110000
04/21/2008,0000,12.50000,12.70000,12.45000,12.60000,144000
04/22/2008,0000,12.70000,12.90000,12.45000,12.60000,133000
04/23/2008,0000,12.50000,12.90000,12.50000,12.65000,122000
04/24/2008,0000,12.65000,12.70000,12.50000,12.55000,73000
04/25/2008,0000,12.60000,12.70000,12.55000,12.55000,52000
04/28/2008,0000,12.65000,13.40000,12.60000,13.15000,260000
04/29/2008,0000,13.10000,13.10000,12.75000,12.80000,79000
04/30/2008,0000,12.90000,13.15000,12.90000,12.95000,79000
05/02/2008,0000,13.10000,13.10000,12.10000,12.40000,330000
05/05/2008,0000,12.15000,12.20000,12.10000,12.20000,54000
05/06/2008,0000,12.00000,12.35000,12.00000,12.35000,15000
05/07/2008,0000,12.30000,12.40000,12.20000,12.25000,65000
05/08/2008,0000,12.50000,12.50000,12.15000,12.20000,12000
05/09/2008,0000,12.10000,12.35000,12.10000,12.30000,23000
05/12/2008,0000,12.15000,12.25000,12.10000,12.25000,18000
05/13/2008,0000,12.25000,12.30000,12.10000,12.25000,47000
05/14/2008,0000,12.10000,12.10000,12.05000,12.05000,47000
05/15/2008,0000,12.05000,12.30000,12.00000,12.20000,30000
05/16/2008,0000,12.30000,12.40000,12.20000,12.20000,31000
05/19/2008,0000,12.50000,12.50000,12.20000,12.20000,30000
05/20/2008,0000,12.50000,12.50000,12.20000,12.20000,15000
05/21/2008,0000,12.25000,12.50000,12.25000,12.30000,37000
05/22/2008,0000,12.40000,12.40000,12.20000,12.20000,35000
05/23/2008,0000,12.25000,12.25000,12.10000,12.20000,38000
05/26/2008,0000,12.05000,12.10000,12.00000,12.00000,48000
05/27/2008,0000,11.80000,12.10000,11.80000,12.10000,19000
05/28/2008,0000,11.90000,11.90000,11.80000,11.80000,14000
05/29/2008,0000,11.80000,11.90000,11.65000,11.80000,9000
05/30/2008,0000,11.90000,11.90000,11.50000,11.70000,22000
06/02/2008,0000,11.50000,11.70000,11.50000,11.70000,3000
06/03/2008,0000,11.35000,11.70000,11.25000,11.60000,14000
06/04/2008,0000,11.30000,11.50000,11.00000,11.40000,76000
06/05/2008,0000,11.40000,11.80000,11.30000,11.80000,23000
06/06/2008,0000,11.55000,11.75000,11.50000,11.60000,20000
06/10/2008,0000,11.30000,11.40000,11.30000,11.30000,21000
06/11/2008,0000,11.20000,11.40000,10.80000,11.00000,20000
06/12/2008,0000,11.00000,11.00000,10.40000,10.80000,16000
06/13/2008,0000,11.00000,11.00000,10.60000,10.90000,30000
06/16/2008,0000,11.40000,11.40000,11.25000,11.25000,10000
06/17/2008,0000,11.00000,11.15000,11.00000,11.15000,2000
06/18/2008,0000,11.10000,11.10000,11.10000,11.10000,2000
06/19/2008,0000,10.70000,11.05000,10.60000,11.00000,22000
06/20/2008,0000,10.65000,10.90000,10.65000,10.90000,20000
06/23/2008,0000,10.95000,10.95000,10.50000,10.65000,23000
06/24/2008,0000,10.85000,10.85000,10.20000,10.40000,16000
06/25/2008,0000,10.60000,10.60000,10.30000,10.50000,9000
06/26/2008,0000,10.30000,10.40000,10.10000,10.40000,46000
06/27/2008,0000,10.00000,10.00000,9.68000,9.68000,51000
06/30/2008,0000,9.90000,9.95000,9.01000,9.50000,53000
07/01/2008,0000,9.50000,9.50000,9.05000,9.30000,47000
07/02/2008,0000,9.30000,9.88000,9.20000,9.60000,25000
07/03/2008,0000,8.93000,10.00000,8.93000,10.00000,62000
07/07/2008,0000,9.40000,9.83000,9.37000,9.83000,19000
07/08/2008,0000,9.41000,9.41000,9.21000,9.25000,16000
07/09/2008,0000,9.80000,9.80000,9.35000,9.58000,13000
07/10/2008,0000,9.20000,9.79000,9.20000,9.79000,26000
07/11/2008,0000,9.79000,10.20000,9.70000,10.20000,34000
07/14/2008,0000,9.90000,10.60000,9.90000,10.55000,17000
07/15/2008,0000,10.15000,10.40000,10.10000,10.40000,6000
07/16/2008,0000,10.20000,10.20000,9.77000,10.10000,24000
07/17/2008,0000,10.10000,10.10000,10.05000,10.05000,7000
07/18/2008,0000,9.80000,9.99000,9.50000,9.85000,23000
07/21/2008,0000,9.98000,10.00000,9.90000,9.90000,11000
07/22/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
07/23/2008,0000,10.10000,10.40000,10.10000,10.15000,29000
07/24/2008,0000,10.30000,10.40000,10.20000,10.40000,11000
07/25/2008,0000,10.05000,10.05000,9.80000,10.05000,10000
07/29/2008,0000,9.80000,10.10000,9.80000,10.10000,5000
07/30/2008,0000,10.80000,10.80000,10.20000,10.30000,37000
07/31/2008,0000,10.30000,10.30000,9.85000,10.10000,10000
08/01/2008,0000,10.10000,10.10000,9.75000,10.00000,14000
08/04/2008,0000,9.81000,10.15000,9.60000,10.15000,9000
08/05/2008,0000,10.40000,10.45000,10.00000,10.00000,8000
08/06/2008,0000,10.00000,10.00000,9.60000,9.71000,18000
08/07/2008,0000,9.71000,9.75000,9.71000,9.75000,29000
08/08/2008,0000,9.90000,9.90000,9.65000,9.80000,38000
08/11/2008,0000,9.80000,9.94000,9.80000,9.94000,17000
08/12/2008,0000,9.93000,9.93000,9.91000,9.92000,7000
08/13/2008,0000,9.90000,9.90000,9.86000,9.90000,16000
08/14/2008,0000,9.81000,10.00000,9.81000,10.00000,3000
08/15/2008,0000,9.87000,9.87000,9.87000,9.87000,2000
08/18/2008,0000,9.90000,9.90000,9.72000,9.72000,7000
08/19/2008,0000,9.99000,9.99000,9.99000,9.99000,1000
08/20/2008,0000,9.94000,9.94000,9.90000,9.90000,5000
08/21/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
08/22/2008,0000,9.95000,9.95000,9.90000,9.90000,7000
08/25/2008,0000,9.90000,9.90000,9.90000,9.90000,11000
08/26/2008,0000,9.85000,9.88000,9.75000,9.88000,7000
08/27/2008,0000,9.85000,10.40000,9.82000,10.00000,44000
08/28/2008,0000,10.05000,10.05000,10.00000,10.00000,24000
08/29/2008,0000,10.15000,10.20000,9.96000,9.96000,51000
09/01/2008,0000,10.10000,10.10000,9.81000,9.95000,54000
09/02/2008,0000,10.25000,10.25000,9.95000,10.05000,46000
09/03/2008,0000,10.00000,10.00000,9.54000,9.99000,28000
09/04/2008,0000,10.00000,10.00000,9.40000,9.40000,22000
09/05/2008,0000,9.30000,9.40000,9.30000,9.40000,31000
09/08/2008,0000,9.55000,9.99000,9.55000,9.64000,41000
09/09/2008,0000,9.66000,9.66000,9.02000,9.48000,55000
09/10/2008,0000,9.35000,9.49000,9.35000,9.49000,23000
09/11/2008,0000,9.45000,9.45000,9.05000,9.28000,50000
09/12/2008,0000,9.29000,9.35000,9.15000,9.35000,14000
09/15/2008,0000,9.35000,9.35000,8.84000,8.85000,46000
09/16/2008,0000,8.75000,8.75000,8.24000,8.24000,132000
09/17/2008,0000,8.30000,8.70000,7.81000,8.15000,152000
09/18/2008,0000,6.78000,6.80000,6.78000,6.78000,49000
09/19/2008,0000,7.20000,7.20000,7.20000,7.20000,3000
09/22/2008,0000,7.20000,7.43000,7.20000,7.41000,10000
09/23/2008,0000,7.35000,7.35000,7.20000,7.26000,18000
09/24/2008,0000,7.45000,7.45000,7.02000,7.30000,20000
09/25/2008,0000,7.25000,7.25000,7.15000,7.25000,7000
09/26/2008,0000,7.05000,7.05000,6.78000,6.78000,4000
09/30/2008,0000,6.31000,6.31000,6.31000,6.31000,27000
10/01/2008,0000,6.40000,6.40000,6.20000,6.40000,8000
10/03/2008,0000,6.40000,6.55000,6.40000,6.55000,23000
10/06/2008,0000,6.54000,6.54000,6.10000,6.10000,6000
10/07/2008,0000,5.69000,6.00000,5.69000,6.00000,19000
10/08/2008,0000,5.71000,5.88000,5.61000,5.88000,11000
10/09/2008,0000,5.80000,5.88000,5.63000,5.66000,16000
10/13/2008,0000,5.47000,5.47000,5.47000,5.47000,39000
10/14/2008,0000,5.80000,5.85000,5.75000,5.85000,9000
10/15/2008,0000,6.15000,6.15000,6.15000,6.15000,1000
10/16/2008,0000,6.05000,6.10000,5.95000,5.95000,11000
10/17/2008,0000,5.77000,6.02000,5.77000,6.02000,26000
10/20/2008,0000,5.81000,6.00000,5.81000,6.00000,16000
10/21/2008,0000,6.00000,6.00000,6.00000,6.00000,1000
10/22/2008,0000,5.83000,5.83000,5.80000,5.80000,76000
10/23/2008,0000,5.80000,5.80000,5.80000,5.80000,4000
10/24/2008,0000,5.80000,5.80000,5.60000,5.60000,44000
10/27/2008,0000,5.21000,5.49000,5.21000,5.49000,6000
10/28/2008,0000,5.11000,5.85000,5.11000,5.84000,118000
10/29/2008,0000,5.84000,6.09000,5.84000,6.09000,8000
10/30/2008,0000,6.14000,6.14000,6.10000,6.14000,13000
10/31/2008,0000,6.20000,6.50000,6.15000,6.50000,22000
11/03/2008,0000,6.35000,6.45000,6.35000,6.45000,3000
11/04/2008,0000,6.30000,6.45000,6.30000,6.45000,12000
11/05/2008,0000,6.45000,6.60000,6.35000,6.50000,13000
11/06/2008,0000,6.50000,6.50000,6.50000,6.50000,2000
11/07/2008,0000,6.40000,6.40000,6.40000,6.40000,1000
11/10/2008,0000,6.30000,6.40000,6.20000,6.40000,10000
11/12/2008,0000,6.01000,6.38000,6.01000,6.38000,2000
11/13/2008,0000,5.94000,6.15000,5.94000,6.15000,2000
11/14/2008,0000,6.39000,6.39000,6.39000,6.39000,1000
11/17/2008,0000,6.38000,6.38000,6.38000,6.38000,1000
11/21/2008,0000,6.49000,6.49000,6.49000,6.49000,1000
11/25/2008,0000,6.45000,6.47000,6.35000,6.47000,6000
11/27/2008,0000,6.47000,6.47000,6.30000,6.47000,13000
12/01/2008,0000,6.49000,6.50000,6.40000,6.40000,4000
12/04/2008,0000,6.47000,6.47000,6.47000,6.47000,1000
12/08/2008,0000,6.45000,6.45000,6.45000,6.45000,4000
12/09/2008,0000,6.06000,6.40000,6.06000,6.40000,2000
12/10/2008,0000,6.39000,6.55000,6.39000,6.55000,6000
12/11/2008,0000,6.41000,6.94000,6.41000,6.94000,14000
12/15/2008,0000,6.47000,6.85000,6.46000,6.85000,16000
12/16/2008,0000,6.50000,6.50000,6.49000,6.50000,17000
12/17/2008,0000,6.82000,6.82000,6.41000,6.54000,6000
12/18/2008,0000,6.53000,6.60000,6.53000,6.60000,3000
12/19/2008,0000,6.42000,6.52000,6.41000,6.52000,4000
12/22/2008,0000,6.62000,6.62000,6.07000,6.07000,8000
12/23/2008,0000,6.00000,6.40000,6.00000,6.40000,8000
12/25/2008,0000,6.40000,6.40000,6.40000,6.40000,2000
12/26/2008,0000,6.54000,6.54000,6.54000,6.54000,1000
12/29/2008,0000,6.10000,6.47000,6.10000,6.25000,18000
12/30/2008,0000,6.11000,6.21000,6.11000,6.21000,4000
12/31/2008,0000,6.20000,6.39000,6.20000,6.35000,12000
01/06/2009,0000,6.39000,6.39000,6.39000,6.39000,1000
01/07/2009,0000,6.30000,6.48000,6.18000,6.48000,5000
01/08/2009,0000,6.48000,6.48000,6.03000,6.34000,12000
01/09/2009,0000,6.11000,6.23000,6.01000,6.23000,13000
01/12/2009,0000,6.16000,6.30000,6.08000,6.30000,5000
01/13/2009,0000,6.29000,6.29000,6.29000,6.29000,1000
01/14/2009,0000,6.42000,6.42000,6.42000,6.42000,1000
01/20/2009,0000,6.00000,6.29000,6.00000,6.00000,5000
01/21/2009,0000,5.90000,5.90000,5.85000,5.85000,4000
02/02/2009,0000,6.08000,6.08000,6.03000,6.03000,3000
02/03/2009,0000,5.85000,6.00000,5.80000,5.95000,18000
02/04/2009,0000,5.87000,5.87000,5.87000,5.87000,2000
02/06/2009,0000,5.97000,6.28000,5.57000,6.20000,12000
02/10/2009,0000,5.83000,6.28000,5.83000,6.28000,8000
02/11/2009,0000,5.96000,6.15000,5.94000,6.09000,9000
02/12/2009,0000,6.03000,6.03000,5.95000,5.95000,14000
02/13/2009,0000,6.00000,6.07000,6.00000,6.07000,3000
02/16/2009,0000,6.01000,6.01000,6.01000,6.01000,6000
02/17/2009,0000,6.00000,6.35000,6.00000,6.19000,79000
02/18/2009,0000,6.19000,6.34000,6.17000,6.34000,23000
02/19/2009,0000,6.34000,6.37000,6.30000,6.35000,10000
02/20/2009,0000,6.30000,6.35000,6.30000,6.35000,10000
02/23/2009,0000,6.35000,6.35000,6.11000,6.29000,16000
02/24/2009,0000,6.15000,6.15000,6.15000,6.15000,1000
02/25/2009,0000,6.48000,6.52000,6.16000,6.50000,43000
02/26/2009,0000,6.50000,6.50000,6.28000,6.28000,16000
02/27/2009,0000,6.42000,6.68000,6.40000,6.40000,19000
03/02/2009,0000,6.40000,6.79000,6.37000,6.65000,13000
03/03/2009,0000,6.70000,6.70000,6.70000,6.70000,18000
03/04/2009,0000,6.70000,7.16000,6.50000,7.16000,552000
03/05/2009,0000,7.25000,7.59000,7.16000,7.39000,1030000
03/06/2009,0000,7.20000,7.34000,7.19000,7.34000,39000
03/09/2009,0000,7.36000,7.36000,7.06000,7.06000,22000
03/10/2009,0000,7.20000,7.20000,7.05000,7.05000,9000
03/11/2009,0000,7.29000,7.29000,6.70000,7.14000,30000
03/12/2009,0000,6.76000,7.04000,6.76000,6.83000,33000
03/13/2009,0000,7.05000,7.29000,7.05000,7.19000,64000
03/16/2009,0000,7.19000,7.19000,6.93000,6.93000,69000
03/17/2009,0000,7.15000,7.15000,6.86000,6.86000,28000
03/18/2009,0000,7.00000,7.04000,6.91000,6.94000,67000
03/19/2009,0000,7.03000,7.05000,6.95000,7.03000,38000
03/20/2009,0000,7.20000,7.52000,6.96000,7.32000,425000
03/23/2009,0000,7.20000,7.39000,7.14000,7.19000,38000
03/24/2009,0000,7.28000,7.29000,7.18000,7.18000,58000
03/25/2009,0000,7.20000,7.30000,7.17000,7.28000,191000
03/26/2009,0000,7.30000,7.78000,7.30000,7.78000,358000
03/27/2009,0000,7.88000,8.05000,7.60000,7.60000,147000
03/30/2009,0000,7.70000,7.70000,7.32000,7.32000,194000
03/31/2009,0000,7.40000,7.50000,7.33000,7.33000,17000
04/01/2009,0000,7.44000,7.47000,7.16000,7.20000,99000
04/02/2009,0000,7.40000,7.60000,7.31000,7.53000,106000
04/03/2009,0000,7.75000,7.75000,7.47000,7.50000,69000
04/06/2009,0000,7.50000,7.54000,7.41000,7.49000,49000
04/07/2009,0000,7.48000,7.48000,7.40000,7.41000,40000
04/08/2009,0000,7.37000,7.50000,7.37000,7.40000,93000
04/09/2009,0000,7.45000,7.70000,7.45000,7.53000,181000
04/10/2009,0000,7.68000,7.85000,7.59000,7.75000,118000
04/13/2009,0000,7.98000,7.98000,7.70000,7.81000,113000
04/14/2009,0000,7.85000,7.89000,7.73000,7.85000,32000
04/15/2009,0000,7.85000,7.95000,7.60000,7.85000,265000
04/16/2009,0000,8.07000,8.39000,8.07000,8.39000,475000
04/17/2009,0000,8.97000,8.97000,7.82000,7.82000,569000
04/20/2009,0000,7.60000,8.19000,7.60000,7.71000,161000
04/21/2009,0000,7.61000,7.99000,7.61000,7.89000,155000
04/22/2009,0000,8.00000,8.00000,7.82000,7.82000,64000
04/23/2009,0000,7.99000,7.99000,7.72000,7.72000,38000
04/24/2009,0000,7.70000,7.93000,7.65000,7.80000,135000
04/27/2009,0000,7.90000,7.90000,7.65000,7.66000,72000
04/28/2009,0000,7.67000,7.70000,7.52000,7.68000,51000
04/29/2009,0000,7.52000,7.52000,7.40000,7.42000,49000
04/30/2009,0000,7.43000,7.72000,7.43000,7.62000,77000
05/04/2009,0000,7.62000,7.73000,7.60000,7.70000,71000
05/05/2009,0000,7.63000,8.00000,7.42000,7.58000,119000
05/06/2009,0000,7.58000,8.11000,7.58000,8.11000,235000
05/07/2009,0000,8.65000,8.65000,8.20000,8.40000,148000
05/08/2009,0000,8.26000,8.50000,8.26000,8.35000,28000
05/11/2009,0000,8.20000,8.23000,7.77000,7.85000,135000
05/12/2009,0000,7.55000,7.60000,7.49000,7.49000,72000
05/13/2009,0000,7.30000,7.74000,7.30000,7.45000,25000
05/14/2009,0000,7.30000,7.45000,7.30000,7.45000,52000
05/15/2009,0000,7.45000,7.97000,7.41000,7.70000,243000
05/18/2009,0000,7.59000,7.65000,7.45000,7.53000,56000
05/19/2009,0000,7.59000,7.60000,7.43000,7.44000,45000
05/20/2009,0000,7.60000,7.60000,7.35000,7.35000,100000
05/21/2009,0000,7.59000,7.59000,7.31000,7.40000,46000
05/22/2009,0000,7.30000,7.58000,7.30000,7.47000,64000
05/25/2009,0000,7.47000,7.80000,7.47000,7.75000,78000
05/26/2009,0000,7.80000,7.80000,7.40000,7.50000,64000
05/27/2009,0000,7.50000,7.72000,7.50000,7.60000,41000
06/01/2009,0000,7.61000,7.61000,7.46000,7.55000,44000
06/02/2009,0000,7.55000,8.07000,7.45000,8.07000,1090000
06/03/2009,0000,8.07000,8.10000,7.55000,7.88000,230000
06/04/2009,0000,7.78000,8.43000,7.68000,8.43000,908000
06/05/2009,0000,8.50000,9.02000,8.50000,8.98000,1507000
06/08/2009,0000,8.65000,8.87000,8.30000,8.30000,211000
06/09/2009,0000,8.10000,8.11000,7.72000,7.72000,175000
06/10/2009,0000,7.89000,7.96000,7.73000,7.74000,35000
06/11/2009,0000,8.27000,8.27000,8.09000,8.09000,3000
06/12/2009,0000,8.09000,8.10000,7.65000,7.67000,77000
06/15/2009,0000,7.70000,7.78000,7.22000,7.40000,38000
06/16/2009,0000,7.45000,7.58000,7.20000,7.41000,15000
06/17/2009,0000,7.40000,7.55000,7.28000,7.28000,72000
06/18/2009,0000,7.28000,7.28000,7.01000,7.16000,98000
06/19/2009,0000,7.20000,7.25000,7.10000,7.13000,62000
06/22/2009,0000,7.13000,7.30000,7.13000,7.15000,31000
06/23/2009,0000,7.10000,7.65000,7.10000,7.65000,160000
06/24/2009,0000,8.18000,8.18000,8.18000,8.18000,99000
06/25/2009,0000,8.75000,8.75000,8.75000,8.75000,122000
06/26/2009,0000,9.36000,9.36000,9.36000,9.36000,301000
06/29/2009,0000,10.00000,10.00000,8.72000,8.80000,1032000
06/30/2009,0000,8.55000,9.20000,8.23000,8.69000,310000
07/01/2009,0000,8.36000,8.56000,8.09000,8.30000,316000
07/02/2009,0000,8.29000,8.35000,8.01000,8.03000,212000
07/03/2009,0000,8.03000,8.59000,7.90000,8.59000,175000
07/06/2009,0000,9.12000,9.15000,8.70000,9.00000,126000
07/07/2009,0000,9.38000,9.38000,8.66000,8.70000,141000
07/08/2009,0000,8.60000,8.92000,8.60000,8.62000,83000
07/09/2009,0000,8.65000,8.84000,8.51000,8.52000,109000
07/10/2009,0000,8.70000,8.70000,8.45000,8.48000,83000
07/13/2009,0000,8.58000,8.58000,8.15000,8.18000,55000
07/14/2009,0000,8.20000,8.39000,8.01000,8.29000,80000
07/15/2009,0000,8.45000,8.84000,8.45000,8.70000,90000
07/16/2009,0000,8.65000,8.78000,8.65000,8.65000,110000
07/17/2009,0000,8.65000,8.80000,8.65000,8.74000,59000
07/20/2009,0000,8.74000,8.95000,8.74000,8.88000,599000
07/21/2009,0000,8.29000,8.29000,7.97000,7.98000,146000
07/22/2009,0000,7.85000,8.39000,7.85000,8.37000,234000
07/23/2009,0000,8.37000,8.37000,8.03000,8.10000,108000
07/24/2009,0000,8.11000,8.30000,8.06000,8.11000,100000
07/27/2009,0000,8.09000,8.67000,8.08000,8.67000,471000
07/28/2009,0000,8.67000,9.27000,8.35000,8.65000,735000
07/29/2009,0000,8.45000,8.60000,8.35000,8.48000,212000
07/30/2009,0000,8.50000,8.51000,8.25000,8.44000,65000
07/31/2009,0000,8.44000,8.50000,8.35000,8.41000,132000
08/03/2009,0000,8.41000,8.87000,8.27000,8.54000,62000
08/04/2009,0000,8.50000,8.90000,8.30000,8.80000,110000
08/05/2009,0000,8.40000,8.59000,8.27000,8.27000,260000
08/06/2009,0000,8.25000,8.44000,8.18000,8.21000,37000
08/10/2009,0000,8.21000,8.29000,8.17000,8.29000,61000
08/11/2009,0000,8.35000,8.35000,8.17000,8.30000,11000
08/12/2009,0000,8.25000,8.25000,8.20000,8.21000,50000
08/13/2009,0000,8.45000,8.45000,8.25000,8.40000,33000
08/14/2009,0000,8.70000,8.70000,8.40000,8.40000,96000
08/17/2009,0000,8.40000,8.40000,8.30000,8.30000,16000
08/18/2009,0000,8.31000,8.31000,8.25000,8.25000,51000
08/19/2009,0000,8.49000,8.49000,8.13000,8.15000,58000
08/20/2009,0000,8.35000,8.35000,8.10000,8.10000,11000
08/21/2009,0000,8.00000,8.10000,7.94000,7.95000,64000
08/24/2009,0000,8.13000,8.13000,7.96000,8.05000,15000
08/25/2009,0000,8.00000,8.09000,7.97000,8.09000,22000
08/26/2009,0000,7.91000,7.99000,7.80000,7.93000,45000
08/27/2009,0000,7.80000,7.93000,7.80000,7.80000,31000
08/28/2009,0000,7.60000,7.93000,7.60000,7.93000,45000
08/31/2009,0000,7.70000,8.48000,7.62000,8.48000,175000
09/01/2009,0000,9.07000,9.07000,9.07000,9.07000,464000
09/02/2009,0000,9.07000,9.68000,8.90000,9.10000,1965000
09/03/2009,0000,8.47000,9.00000,8.47000,8.50000,562000
09/04/2009,0000,8.20000,9.09000,8.16000,9.00000,464000
09/07/2009,0000,8.99000,8.99000,8.40000,8.40000,189000
09/08/2009,0000,8.25000,8.46000,8.25000,8.35000,94000
09/09/2009,0000,8.35000,8.48000,8.35000,8.45000,65000
09/10/2009,0000,8.27000,8.28000,8.21000,8.21000,37000
09/11/2009,0000,8.25000,8.30000,8.25000,8.25000,24000
09/14/2009,0000,8.25000,8.25000,8.16000,8.25000,64000
09/15/2009,0000,8.30000,8.30000,8.20000,8.22000,59000
09/16/2009,0000,8.25000,8.79000,8.20000,8.79000,199000
09/17/2009,0000,9.40000,9.40000,8.83000,8.83000,1200000
09/18/2009,0000,8.52000,9.44000,8.52000,9.44000,757000
09/21/2009,0000,10.10000,10.10000,9.99000,10.10000,1201000
09/22/2009,0000,10.80000,10.80000,10.80000,10.80000,681000
09/23/2009,0000,11.50000,11.55000,10.05000,10.10000,1026000
09/24/2009,0000,9.72000,9.90000,9.58000,9.70000,220000
09/25/2009,0000,9.50000,9.86000,9.50000,9.63000,165000
09/28/2009,0000,9.63000,9.63000,9.08000,9.28000,116000
09/29/2009,0000,9.28000,9.88000,9.28000,9.85000,143000
09/30/2009,0000,9.90000,9.90000,9.50000,9.51000,129000
10/01/2009,0000,9.50000,9.50000,9.30000,9.30000,72000
10/02/2009,0000,9.08000,9.30000,9.00000,9.25000,160000
10/05/2009,0000,9.50000,9.89000,9.50000,9.89000,171000
10/06/2009,0000,10.55000,10.55000,9.95000,9.95000,407000
10/07/2009,0000,9.80000,10.60000,9.80000,10.20000,375000
10/08/2009,0000,10.45000,10.45000,9.80000,9.82000,157000
10/09/2009,0000,10.00000,10.20000,9.84000,9.90000,162000
10/12/2009,0000,10.50000,10.55000,10.00000,10.55000,376000
10/13/2009,0000,10.55000,11.00000,10.25000,10.80000,234000
10/14/2009,0000,11.00000,11.00000,10.40000,10.70000,155000
10/15/2009,0000,10.80000,10.80000,10.05000,10.10000,196000
10/16/2009,0000,10.10000,10.80000,10.10000,10.75000,342000
10/19/2009,0000,10.70000,11.40000,10.30000,11.40000,496000
10/20/2009,0000,10.90000,11.30000,10.90000,11.00000,286000
10/21/2009,0000,11.00000,11.10000,10.65000,11.00000,177000
10/22/2009,0000,10.70000,11.00000,10.60000,10.85000,139000
10/23/2009,0000,11.10000,11.10000,10.85000,10.85000,191000
10/26/2009,0000,11.05000,11.50000,10.75000,10.75000,164000
10/27/2009,0000,10.60000,10.75000,10.50000,10.70000,93000
10/28/2009,0000,10.60000,10.70000,10.40000,10.40000,109000
10/29/2009,0000,10.20000,10.70000,9.71000,10.50000,217000
10/30/2009,0000,10.50000,10.50000,10.20000,10.45000,89000
11/02/2009,0000,10.10000,10.40000,9.96000,10.35000,32000
11/03/2009,0000,10.00000,10.45000,10.00000,10.15000,17000
11/04/2009,0000,10.40000,10.40000,10.15000,10.20000,38000
11/05/2009,0000,10.00000,10.40000,10.00000,10.10000,67000
11/06/2009,0000,10.30000,10.30000,10.00000,10.10000,105000
11/09/2009,0000,10.20000,10.20000,10.00000,10.00000,31000
11/10/2009,0000,10.30000,10.60000,10.10000,10.30000,144000
11/11/2009,0000,10.35000,10.45000,10.05000,10.05000,71000
11/12/2009,0000,10.05000,10.20000,10.05000,10.10000,34000
11/13/2009,0000,10.10000,10.80000,10.10000,10.80000,375000
11/16/2009,0000,11.55000,11.55000,11.15000,11.55000,1132000
11/17/2009,0000,11.35000,11.35000,10.80000,11.00000,294000
11/18/2009,0000,11.00000,11.00000,10.70000,10.95000,91000
11/19/2009,0000,10.80000,10.90000,10.70000,10.70000,104000
11/20/2009,0000,10.65000,10.70000,10.55000,10.55000,101000
11/23/2009,0000,10.50000,10.65000,10.30000,10.30000,143000
11/24/2009,0000,10.30000,11.00000,10.30000,11.00000,702000
11/25/2009,0000,10.85000,11.10000,10.60000,10.85000,313000
11/26/2009,0000,11.00000,11.00000,10.80000,10.80000,125000
11/27/2009,0000,10.60000,10.70000,10.40000,10.40000,80000
11/30/2009,0000,10.40000,10.55000,10.30000,10.45000,133000
12/01/2009,0000,10.00000,10.50000,10.00000,10.40000,52000
12/02/2009,0000,10.40000,11.00000,10.40000,11.00000,443000
12/03/2009,0000,11.40000,11.75000,11.30000,11.40000,759000
12/04/2009,0000,11.30000,11.55000,10.80000,11.35000,303000
12/07/2009,0000,11.10000,12.10000,11.10000,12.10000,898000
12/08/2009,0000,12.80000,12.80000,12.15000,12.50000,670000
12/09/2009,0000,12.50000,12.70000,12.10000,12.10000,1148000
12/11/2009,0000,11.90000,12.20000,11.90000,12.20000,155000
12/14/2009,0000,12.30000,12.30000,11.50000,11.90000,239000
12/15/2009,0000,12.00000,12.70000,11.70000,12.50000,354000
12/16/2009,0000,12.60000,13.30000,12.40000,13.15000,512000
12/17/2009,0000,13.40000,13.40000,12.25000,12.25000,196000
12/18/2009,0000,12.20000,13.10000,11.40000,13.10000,829000
12/21/2009,0000,14.00000,14.00000,13.85000,14.00000,915000
12/22/2009,0000,14.95000,14.95000,14.95000,14.95000,486000
12/23/2009,0000,15.95000,15.95000,15.25000,15.95000,2587000
12/25/2009,0000,14.80000,15.90000,14.20000,15.30000,1081000
12/25/2009,0000,14.80000,15.90000,14.20000,15.30000,1081000
12/28/2009,0000,15.20000,15.75000,14.80000,14.85000,706000
12/29/2009,1230,14.90000,15.85000,14.90000,15.40000,465472
