DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.30000,12.40000,11.75000,11.85000,431000
04/03/2007,0000,11.80000,12.00000,11.65000,11.75000,306000
04/04/2007,0000,11.75000,11.95000,11.45000,11.65000,204000
04/09/2007,0000,11.70000,11.90000,11.35000,11.35000,200000
04/10/2007,0000,11.35000,11.50000,11.05000,11.40000,202000
04/11/2007,0000,11.40000,11.90000,11.40000,11.80000,223000
04/12/2007,0000,11.80000,11.80000,11.40000,11.55000,268000
04/13/2007,0000,11.60000,11.75000,11.50000,11.55000,195000
04/16/2007,0000,12.25000,12.25000,11.85000,12.05000,272000
04/17/2007,0000,12.20000,12.20000,11.65000,11.70000,143000
04/18/2007,0000,12.00000,12.50000,12.00000,12.50000,541000
04/19/2007,0000,13.35000,13.35000,12.10000,12.35000,2203000
04/20/2007,0000,12.50000,12.75000,12.20000,12.25000,576000
04/23/2007,0000,12.50000,12.50000,11.80000,11.80000,509000
04/24/2007,0000,11.80000,12.10000,11.80000,11.95000,208000
04/26/2007,0000,12.00000,12.00000,11.80000,11.80000,124000
04/27/2007,0000,11.85000,12.20000,11.85000,12.00000,106000
04/30/2007,0000,12.00000,12.00000,11.60000,11.60000,122000
05/02/2007,0000,11.60000,12.40000,11.10000,12.40000,1043000
05/03/2007,0000,13.25000,13.25000,12.50000,13.25000,6539000
05/04/2007,0000,13.90000,14.00000,13.25000,13.45000,2490000
05/07/2007,0000,13.45000,13.45000,12.55000,12.55000,844000
05/08/2007,0000,12.20000,12.45000,12.15000,12.30000,709000
05/09/2007,0000,12.40000,12.75000,12.35000,12.45000,477000
05/10/2007,0000,12.50000,12.55000,12.05000,12.05000,478000
05/11/2007,0000,12.05000,12.65000,12.00000,12.30000,465000
05/14/2007,0000,12.10000,12.20000,12.00000,12.00000,237000
05/15/2007,0000,12.05000,12.05000,11.75000,11.75000,193000
05/16/2007,0000,12.15000,12.55000,12.15000,12.55000,304000
05/17/2007,0000,13.40000,13.40000,12.20000,12.20000,1100000
05/18/2007,0000,12.20000,13.00000,11.95000,12.35000,1199000
05/21/2007,0000,12.35000,12.55000,12.20000,12.25000,298000
05/22/2007,0000,12.30000,12.50000,12.20000,12.35000,290000
05/23/2007,0000,12.45000,12.45000,12.10000,12.10000,374000
05/24/2007,0000,12.35000,12.35000,12.00000,12.00000,201000
05/25/2007,0000,12.00000,12.60000,11.95000,12.10000,907000
05/28/2007,0000,12.10000,12.30000,12.05000,12.05000,268000
05/29/2007,0000,12.35000,12.35000,11.90000,12.10000,258000
05/30/2007,0000,12.20000,12.25000,12.00000,12.10000,200000
05/31/2007,0000,12.25000,12.90000,12.15000,12.50000,2537000
06/04/2007,0000,12.40000,12.45000,12.15000,12.15000,302000
06/05/2007,0000,12.20000,12.50000,12.10000,12.50000,388000
06/06/2007,0000,12.60000,13.30000,12.50000,13.00000,2531000
06/07/2007,0000,13.00000,13.45000,12.75000,13.00000,565000
06/08/2007,0000,13.00000,13.30000,12.65000,12.70000,535000
06/11/2007,0000,12.80000,13.00000,12.70000,12.85000,475000
06/12/2007,0000,13.00000,13.20000,12.75000,12.90000,1544000
06/13/2007,0000,13.00000,13.00000,12.65000,12.90000,346000
06/14/2007,0000,12.90000,13.00000,12.75000,12.75000,450000
06/15/2007,0000,12.50000,12.75000,12.50000,12.55000,204000
06/20/2007,0000,12.55000,12.65000,12.50000,12.50000,130000
06/21/2007,0000,12.25000,12.50000,12.25000,12.35000,293000
06/22/2007,0000,12.45000,12.70000,12.30000,12.30000,397000
06/25/2007,0000,12.50000,12.70000,12.40000,12.40000,323000
06/26/2007,0000,12.55000,13.25000,12.55000,12.75000,1746000
06/27/2007,0000,12.50000,13.00000,12.50000,12.80000,582000
06/28/2007,0000,13.00000,13.00000,12.75000,12.80000,316000
06/29/2007,0000,12.95000,12.95000,12.65000,12.70000,226000
07/02/2007,0000,12.65000,13.55000,12.65000,13.35000,1689000
07/03/2007,0000,13.35000,13.35000,13.10000,13.30000,843000
07/04/2007,0000,13.30000,13.75000,13.30000,13.30000,797000
07/05/2007,0000,13.30000,13.80000,13.30000,13.60000,952000
07/06/2007,0000,13.70000,14.45000,13.65000,14.00000,1288000
07/09/2007,0000,14.00000,14.70000,14.00000,14.05000,815000
07/10/2007,0000,14.65000,14.65000,13.80000,13.80000,982000
07/11/2007,0000,13.80000,13.80000,13.05000,13.05000,1268000
07/12/2007,0000,13.40000,13.40000,13.10000,13.35000,445000
07/13/2007,0000,13.40000,13.40000,12.85000,13.20000,1006000
07/17/2007,0000,13.50000,13.50000,13.20000,13.50000,285000
07/18/2007,0000,13.30000,13.60000,13.25000,13.50000,544000
07/19/2007,0000,13.60000,13.65000,13.30000,13.60000,772000
07/20/2007,0000,13.60000,14.25000,13.60000,13.80000,2481000
07/23/2007,0000,13.80000,14.50000,13.60000,14.50000,1155000
07/24/2007,0000,14.70000,14.95000,14.30000,14.50000,1424000
07/25/2007,0000,14.50000,14.80000,14.30000,14.80000,730000
07/26/2007,0000,14.90000,15.80000,14.85000,15.80000,2738000
07/27/2007,0000,15.40000,15.60000,14.70000,15.10000,1070000
07/31/2007,0000,14.70000,15.25000,14.50000,14.80000,445000
08/01/2007,0000,14.60000,14.70000,13.80000,14.15000,513000
08/02/2007,0000,14.15000,14.20000,13.20000,13.80000,388000
08/03/2007,0000,13.70000,13.90000,13.30000,13.65000,179000
08/06/2007,0000,13.20000,13.65000,13.20000,13.65000,142000
08/07/2007,0000,13.75000,13.75000,13.35000,13.65000,129000
08/08/2007,0000,13.50000,13.75000,13.45000,13.65000,160000
08/09/2007,0000,13.65000,14.20000,13.45000,14.00000,345000
08/10/2007,0000,13.60000,13.75000,13.50000,13.75000,98000
08/14/2007,0000,13.40000,13.40000,13.10000,13.15000,179000
08/15/2007,0000,12.85000,12.90000,12.30000,12.80000,154000
08/16/2007,0000,12.50000,12.60000,11.95000,11.95000,164000
08/17/2007,0000,11.15000,11.50000,11.15000,11.15000,195000
08/20/2007,0000,11.20000,11.45000,11.15000,11.30000,145000
08/21/2007,0000,11.30000,11.30000,10.55000,10.85000,56000
08/22/2007,0000,10.85000,10.85000,10.35000,10.50000,42000
08/23/2007,0000,10.65000,11.20000,10.65000,11.15000,113000
08/24/2007,0000,11.10000,11.10000,10.70000,10.70000,134000
08/27/2007,0000,10.80000,10.95000,10.75000,10.90000,48000
08/28/2007,0000,10.80000,11.00000,10.80000,11.00000,55000
08/29/2007,0000,10.80000,11.05000,10.65000,10.95000,88000
08/30/2007,0000,11.00000,11.10000,10.90000,10.90000,124000
08/31/2007,0000,11.00000,11.15000,10.90000,11.05000,98000
09/03/2007,0000,11.05000,11.30000,11.05000,11.10000,158000
09/04/2007,0000,11.20000,11.40000,10.90000,11.15000,84000
09/05/2007,0000,11.25000,11.30000,11.10000,11.15000,77000
09/06/2007,0000,11.00000,11.00000,10.90000,10.90000,33000
09/07/2007,0000,10.90000,11.20000,10.80000,11.20000,122000
09/10/2007,0000,10.80000,11.15000,10.70000,11.15000,60000
09/11/2007,0000,10.80000,11.10000,10.80000,10.90000,58000
09/12/2007,0000,11.10000,11.10000,10.55000,10.55000,163000
09/13/2007,0000,10.70000,10.70000,10.45000,10.45000,123000
09/14/2007,0000,10.65000,10.65000,10.45000,10.60000,29000
09/17/2007,0000,10.80000,10.80000,10.30000,10.50000,107000
09/19/2007,0000,10.45000,10.50000,10.10000,10.15000,135000
09/20/2007,0000,10.15000,10.30000,9.90000,10.05000,105000
09/21/2007,0000,10.55000,10.55000,10.00000,10.30000,155000
09/26/2007,0000,10.30000,10.75000,10.30000,10.75000,58000
09/27/2007,0000,10.65000,11.00000,10.50000,10.60000,118000
09/28/2007,0000,10.80000,11.15000,10.60000,10.95000,77000
10/01/2007,0000,10.85000,10.85000,10.50000,10.70000,113000
10/02/2007,0000,10.70000,10.70000,10.55000,10.70000,47000
10/03/2007,0000,10.65000,10.75000,10.50000,10.50000,56000
10/04/2007,0000,10.55000,10.90000,10.55000,10.65000,77000
10/05/2007,0000,10.65000,10.85000,10.65000,10.70000,89000
10/08/2007,0000,10.90000,10.90000,10.60000,10.60000,29000
10/09/2007,0000,10.50000,10.60000,10.40000,10.60000,21000
10/11/2007,0000,10.40000,10.60000,10.40000,10.45000,29000
10/12/2007,0000,10.30000,10.30000,10.20000,10.20000,25000
10/15/2007,0000,10.20000,10.70000,10.10000,10.70000,69000
10/16/2007,0000,10.55000,10.55000,10.25000,10.30000,42000
10/17/2007,0000,11.00000,11.00000,11.00000,11.00000,193000
10/18/2007,0000,11.75000,11.75000,11.75000,11.75000,414000
10/19/2007,0000,11.90000,11.90000,11.05000,11.60000,618000
10/22/2007,0000,11.10000,11.30000,10.90000,10.90000,152000
10/23/2007,0000,11.20000,11.20000,10.80000,10.90000,85000
10/24/2007,0000,10.80000,11.15000,10.45000,10.45000,148000
10/25/2007,0000,10.55000,10.55000,10.30000,10.45000,24000
10/26/2007,0000,10.80000,11.00000,10.50000,10.50000,91000
10/29/2007,0000,10.70000,10.70000,10.50000,10.55000,27000
10/30/2007,0000,10.65000,10.65000,10.55000,10.55000,18000
10/31/2007,0000,10.40000,10.45000,10.20000,10.30000,53000
11/01/2007,0000,10.40000,10.45000,10.30000,10.30000,67000
11/02/2007,0000,10.00000,10.80000,10.00000,10.80000,100000
11/05/2007,0000,10.50000,10.60000,10.30000,10.60000,69000
11/06/2007,0000,10.30000,10.55000,10.30000,10.35000,14000
11/07/2007,0000,10.30000,10.40000,10.00000,10.15000,50000
11/08/2007,0000,10.00000,10.05000,9.61000,9.79000,35000
11/09/2007,0000,9.40000,9.70000,9.11000,9.70000,120000
11/12/2007,0000,9.49000,9.49000,9.04000,9.06000,17000
11/13/2007,0000,9.09000,9.25000,9.08000,9.18000,117000
11/14/2007,0000,9.47000,9.47000,9.20000,9.20000,36000
11/15/2007,0000,9.01000,9.15000,9.01000,9.15000,36000
11/16/2007,0000,9.00000,9.15000,9.00000,9.13000,39000
11/19/2007,0000,9.09000,9.33000,9.00000,9.01000,102000
11/20/2007,0000,9.01000,9.09000,8.51000,8.85000,106000
11/21/2007,0000,8.55000,8.93000,8.51000,8.85000,37000
11/22/2007,0000,8.40000,8.80000,8.40000,8.44000,77000
11/23/2007,0000,8.50000,8.54000,8.40000,8.54000,32000
11/26/2007,0000,8.54000,8.54000,8.20000,8.21000,83000
11/27/2007,0000,8.25000,8.25000,8.00000,8.21000,21000
11/28/2007,0000,7.96000,8.16000,7.96000,8.15000,73000
11/29/2007,0000,8.08000,8.31000,8.08000,8.31000,50000
11/30/2007,0000,8.30000,8.48000,8.25000,8.45000,51000
12/03/2007,0000,8.42000,8.43000,8.30000,8.30000,67000
12/04/2007,0000,8.30000,8.36000,8.25000,8.25000,78000
12/05/2007,0000,8.35000,8.36000,8.25000,8.36000,103000
12/06/2007,0000,8.40000,8.40000,8.25000,8.25000,133000
12/07/2007,0000,8.30000,8.35000,8.20000,8.35000,44000
12/10/2007,0000,8.25000,8.25000,8.16000,8.16000,20000
12/11/2007,0000,8.11000,8.16000,8.11000,8.16000,9000
12/12/2007,0000,8.29000,8.29000,8.10000,8.29000,13000
12/13/2007,0000,8.25000,8.25000,8.00000,8.00000,42000
12/14/2007,0000,8.09000,8.09000,7.80000,8.06000,81000
12/17/2007,0000,8.05000,8.05000,7.80000,7.85000,41000
12/18/2007,0000,7.80000,8.03000,7.56000,8.03000,191000
12/19/2007,0000,7.48000,7.92000,7.48000,7.71000,52000
12/20/2007,0000,7.71000,7.90000,7.40000,7.40000,34000
12/21/2007,0000,7.31000,7.68000,7.20000,7.50000,59000
12/24/2007,0000,7.79000,7.79000,7.32000,7.40000,12000
12/25/2007,0000,6.89000,7.29000,6.89000,7.20000,156000
12/26/2007,0000,7.18000,7.45000,6.90000,7.00000,213000
12/27/2007,0000,6.98000,7.17000,6.95000,7.09000,137000
12/28/2007,0000,7.08000,7.12000,6.85000,7.09000,42000
12/31/2007,0000,7.16000,7.36000,7.16000,7.36000,40000
01/02/2008,0000,7.50000,7.50000,7.28000,7.30000,30000
01/03/2008,0000,7.11000,7.17000,7.11000,7.17000,12000
01/04/2008,0000,7.49000,7.50000,7.25000,7.44000,22000
01/07/2008,0000,7.21000,7.21000,7.13000,7.14000,9000
01/08/2008,0000,7.12000,7.29000,7.12000,7.29000,3000
01/09/2008,0000,7.00000,7.44000,7.00000,7.44000,6000
01/10/2008,0000,7.32000,7.50000,7.18000,7.18000,18000
01/11/2008,0000,7.19000,7.50000,7.06000,7.06000,29000
01/14/2008,0000,7.16000,7.16000,7.06000,7.06000,15000
01/15/2008,0000,7.20000,7.35000,7.11000,7.12000,35000
01/16/2008,0000,7.16000,7.29000,7.06000,7.29000,9000
01/17/2008,0000,7.28000,7.28000,7.10000,7.10000,17000
01/18/2008,0000,7.05000,7.20000,7.05000,7.20000,8000
01/21/2008,0000,7.38000,7.38000,7.38000,7.38000,1000
01/22/2008,0000,6.88000,7.27000,6.87000,7.27000,119000
01/23/2008,0000,7.25000,7.26000,6.88000,7.26000,37000
01/24/2008,0000,6.92000,7.25000,6.92000,7.25000,114000
01/25/2008,0000,7.25000,7.25000,7.02000,7.25000,24000
01/28/2008,0000,7.10000,7.15000,7.10000,7.10000,54000
01/29/2008,0000,7.43000,7.43000,7.10000,7.20000,27000
01/30/2008,0000,7.20000,7.20000,7.00000,7.00000,12000
01/31/2008,0000,7.00000,7.00000,6.76000,6.76000,14000
02/01/2008,0000,6.29000,6.99000,6.29000,6.99000,87000
02/12/2008,0000,6.63000,7.45000,6.63000,7.45000,26000
02/13/2008,0000,7.09000,7.09000,7.09000,7.09000,9000
02/14/2008,0000,6.82000,7.31000,6.82000,7.10000,17000
02/15/2008,0000,7.00000,7.09000,6.83000,7.09000,20000
02/18/2008,0000,7.07000,7.09000,6.96000,6.96000,7000
02/19/2008,0000,7.20000,7.28000,7.20000,7.28000,9000
02/20/2008,0000,7.17000,7.17000,7.00000,7.00000,27000
02/21/2008,0000,7.19000,7.19000,7.10000,7.10000,21000
02/22/2008,0000,7.10000,7.19000,7.04000,7.04000,15000
02/25/2008,0000,7.15000,7.18000,7.15000,7.18000,9000
02/26/2008,0000,7.15000,7.15000,7.06000,7.06000,28000
02/27/2008,0000,7.17000,7.23000,7.09000,7.20000,168000
02/29/2008,0000,7.20000,7.35000,7.15000,7.23000,93000
03/03/2008,0000,7.23000,7.73000,7.23000,7.73000,182000
03/04/2008,0000,8.27000,8.27000,8.27000,8.27000,65000
03/05/2008,0000,8.84000,8.84000,8.84000,8.84000,153000
03/06/2008,0000,9.45000,9.45000,8.66000,8.98000,922000
03/07/2008,0000,8.41000,8.73000,8.41000,8.52000,153000
03/10/2008,0000,8.41000,8.41000,8.16000,8.18000,53000
03/11/2008,0000,8.17000,8.24000,8.00000,8.12000,23000
03/12/2008,0000,8.16000,8.19000,8.00000,8.15000,100000
03/13/2008,0000,8.01000,8.27000,7.90000,8.10000,89000
03/14/2008,0000,8.20000,8.20000,7.90000,8.08000,84000
03/18/2008,0000,7.91000,7.91000,7.73000,7.87000,24000
03/19/2008,0000,7.94000,7.94000,7.75000,7.75000,47000
03/20/2008,0000,7.77000,7.77000,7.75000,7.75000,7000
03/21/2008,0000,7.75000,7.80000,7.65000,7.78000,58000
03/25/2008,0000,7.82000,7.82000,7.75000,7.75000,74000
03/26/2008,0000,7.76000,8.10000,7.75000,7.90000,96000
03/27/2008,0000,8.00000,8.00000,7.80000,7.80000,34000
03/28/2008,0000,7.95000,7.95000,7.71000,7.74000,27000
03/31/2008,0000,7.75000,7.80000,7.74000,7.76000,53000
04/01/2008,0000,7.75000,7.77000,7.70000,7.70000,15000
04/02/2008,0000,7.73000,8.23000,7.73000,7.95000,313000
04/03/2008,0000,7.96000,7.96000,7.85000,7.95000,108000
04/07/2008,0000,8.02000,8.10000,7.96000,8.07000,20000
04/08/2008,0000,8.09000,8.16000,8.00000,8.16000,95000
04/09/2008,0000,8.21000,8.46000,8.12000,8.12000,91000
04/10/2008,0000,8.13000,8.20000,8.11000,8.12000,43000
04/11/2008,0000,8.12000,8.35000,8.10000,8.10000,93000
04/14/2008,0000,8.10000,8.10000,8.04000,8.04000,26000
04/15/2008,0000,8.03000,8.18000,8.00000,8.00000,25000
04/16/2008,0000,8.10000,8.23000,8.03000,8.23000,48000
04/17/2008,0000,8.37000,8.80000,8.26000,8.80000,523000
04/18/2008,0000,8.74000,9.00000,8.72000,9.00000,410000
04/21/2008,0000,9.20000,9.63000,9.20000,9.63000,717000
04/22/2008,0000,10.05000,10.30000,9.70000,10.30000,633000
04/23/2008,0000,10.75000,11.00000,10.75000,11.00000,439000
04/24/2008,0000,11.55000,11.75000,11.55000,11.75000,789000
04/25/2008,0000,10.95000,10.95000,10.95000,10.95000,561000
04/28/2008,0000,10.20000,10.20000,10.20000,10.20000,116000
04/29/2008,0000,9.49000,10.20000,9.49000,10.10000,2491000
04/30/2008,0000,9.40000,9.40000,9.40000,9.40000,147000
05/02/2008,0000,9.02000,9.27000,8.75000,8.75000,551000
05/05/2008,0000,8.81000,8.88000,8.70000,8.75000,288000
05/06/2008,0000,8.70000,8.85000,8.70000,8.75000,151000
05/07/2008,0000,8.80000,9.18000,8.80000,8.80000,348000
05/08/2008,0000,8.81000,9.05000,8.72000,8.89000,137000
05/09/2008,0000,8.97000,9.04000,8.82000,8.82000,152000
05/12/2008,0000,8.79000,8.81000,8.62000,8.68000,210000
05/13/2008,0000,8.70000,9.04000,8.65000,8.86000,244000
05/14/2008,0000,8.90000,8.95000,8.71000,8.73000,213000
05/15/2008,0000,8.80000,9.18000,8.80000,9.05000,456000
05/16/2008,0000,9.12000,9.14000,8.97000,9.02000,168000
05/19/2008,0000,9.07000,9.07000,8.90000,8.92000,132000
05/20/2008,0000,8.95000,8.97000,8.82000,8.85000,41000
05/21/2008,0000,9.00000,9.07000,8.93000,9.07000,131000
05/22/2008,0000,9.10000,9.10000,8.86000,9.04000,136000
05/23/2008,0000,9.04000,9.04000,8.89000,8.89000,103000
05/26/2008,0000,8.87000,8.89000,8.62000,8.62000,126000
05/27/2008,0000,8.62000,8.78000,8.62000,8.65000,82000
05/28/2008,0000,8.65000,8.65000,8.52000,8.52000,166000
05/29/2008,0000,8.52000,8.64000,8.48000,8.50000,72000
05/30/2008,0000,8.60000,8.70000,8.25000,8.50000,259000
06/02/2008,0000,8.50000,8.54000,8.50000,8.51000,44000
06/03/2008,0000,8.55000,8.55000,8.55000,8.55000,4000
06/04/2008,0000,8.45000,8.54000,8.45000,8.54000,8000
06/05/2008,0000,8.40000,8.53000,8.40000,8.53000,28000
06/06/2008,0000,8.49000,8.53000,8.48000,8.50000,64000
06/10/2008,0000,8.40000,8.41000,8.32000,8.32000,85000
06/11/2008,0000,8.32000,8.40000,8.30000,8.40000,63000
06/12/2008,0000,8.32000,8.32000,8.00000,8.28000,110000
06/13/2008,0000,8.15000,8.25000,7.78000,8.19000,95000
06/16/2008,0000,8.00000,8.34000,8.00000,8.29000,106000
06/17/2008,0000,8.07000,8.40000,8.05000,8.20000,114000
06/18/2008,0000,8.20000,8.50000,8.16000,8.39000,28000
06/19/2008,0000,8.39000,8.40000,8.20000,8.20000,21000
06/20/2008,0000,8.12000,8.57000,7.96000,8.57000,212000
06/23/2008,0000,9.16000,9.16000,8.70000,8.72000,601000
06/24/2008,0000,8.70000,8.70000,8.11000,8.11000,358000
06/25/2008,0000,7.80000,7.90000,7.58000,7.75000,219000
06/26/2008,0000,7.75000,7.89000,7.65000,7.89000,43000
06/27/2008,0000,7.41000,7.71000,7.34000,7.71000,69000
06/30/2008,0000,7.21000,7.47000,7.21000,7.43000,66000
07/01/2008,0000,7.21000,7.30000,7.05000,7.19000,110000
07/02/2008,0000,6.95000,7.10000,6.95000,7.10000,136000
07/03/2008,0000,6.91000,7.42000,6.90000,7.40000,151000
07/04/2008,0000,7.39000,7.50000,7.25000,7.25000,33000
07/07/2008,0000,7.25000,7.40000,7.10000,7.40000,44000
07/08/2008,0000,7.37000,7.45000,7.28000,7.30000,61000
07/09/2008,0000,7.30000,7.43000,7.30000,7.39000,100000
07/10/2008,0000,7.39000,7.48000,7.37000,7.45000,138000
07/11/2008,0000,7.43000,7.55000,7.35000,7.55000,127000
07/14/2008,0000,7.95000,8.07000,7.94000,8.07000,48000
07/15/2008,0000,8.60000,8.63000,8.60000,8.63000,170000
07/16/2008,0000,9.00000,9.23000,8.70000,9.23000,1641000
07/17/2008,0000,8.59000,8.59000,8.59000,8.59000,77000
07/18/2008,0000,7.99000,7.99000,7.99000,7.99000,55000
07/21/2008,0000,7.44000,7.90000,7.44000,7.60000,602000
07/22/2008,0000,7.49000,7.49000,7.07000,7.07000,142000
07/23/2008,0000,7.10000,7.11000,6.80000,7.03000,732000
07/24/2008,0000,7.03000,7.07000,6.91000,7.05000,120000
07/25/2008,0000,6.93000,7.08000,6.93000,7.08000,174000
07/29/2008,0000,7.08000,7.10000,6.80000,6.90000,79000
07/30/2008,0000,6.98000,7.08000,6.88000,7.00000,80000
07/31/2008,0000,7.00000,7.00000,6.80000,6.80000,88000
08/01/2008,0000,6.60000,6.70000,6.55000,6.64000,164000
08/04/2008,0000,6.64000,6.68000,6.64000,6.68000,28000
08/05/2008,0000,6.69000,6.70000,6.40000,6.65000,31000
08/06/2008,0000,6.67000,6.68000,6.50000,6.68000,80000
08/07/2008,0000,6.68000,6.75000,6.58000,6.70000,230000
08/08/2008,0000,6.70000,6.75000,6.67000,6.75000,103000
08/11/2008,0000,6.76000,6.78000,6.66000,6.72000,67000
08/12/2008,0000,6.72000,6.97000,6.72000,6.78000,150000
08/13/2008,0000,6.79000,6.82000,6.72000,6.79000,74000
08/14/2008,0000,6.79000,6.79000,6.69000,6.75000,45000
08/15/2008,0000,6.76000,6.94000,6.76000,6.84000,291000
08/18/2008,0000,6.61000,6.85000,6.61000,6.67000,56000
08/19/2008,0000,6.60000,6.71000,6.55000,6.68000,43000
08/20/2008,0000,6.50000,6.71000,6.50000,6.56000,39000
08/21/2008,0000,6.60000,6.60000,6.50000,6.59000,26000
08/22/2008,0000,6.58000,6.58000,6.21000,6.40000,51000
08/25/2008,0000,6.43000,6.43000,6.43000,6.43000,1000
08/26/2008,0000,6.11000,6.43000,6.11000,6.43000,48000
08/27/2008,0000,6.22000,6.40000,6.22000,6.40000,14000
08/28/2008,0000,6.32000,6.38000,6.30000,6.38000,17000
08/29/2008,0000,6.26000,6.38000,6.26000,6.38000,3000
09/01/2008,0000,6.37000,6.37000,6.19000,6.37000,32000
09/02/2008,0000,6.20000,6.35000,6.17000,6.29000,23000
09/03/2008,0000,6.00000,6.18000,6.00000,6.00000,33000
09/04/2008,0000,5.61000,6.00000,5.58000,6.00000,98000
09/05/2008,0000,5.70000,5.80000,5.58000,5.80000,78000
09/08/2008,0000,5.61000,5.90000,5.61000,5.90000,155000
09/09/2008,0000,5.61000,5.70000,5.52000,5.60000,18000
09/10/2008,0000,5.50000,5.74000,5.30000,5.74000,129000
09/11/2008,0000,5.65000,5.65000,5.34000,5.55000,132000
09/12/2008,0000,5.41000,5.55000,5.30000,5.55000,217000
09/15/2008,0000,5.41000,5.44000,5.17000,5.40000,118000
09/16/2008,0000,5.03000,5.03000,5.03000,5.03000,18000
09/17/2008,0000,5.14000,5.15000,4.80000,4.90000,60000
09/18/2008,0000,4.56000,4.70000,4.56000,4.70000,190000
09/19/2008,0000,4.70000,5.00000,4.70000,4.99000,119000
09/22/2008,0000,5.00000,5.00000,4.83000,4.95000,74000
09/23/2008,0000,4.91000,4.95000,4.67000,4.95000,129000
09/24/2008,0000,4.76000,4.99000,4.76000,4.96000,69000
09/25/2008,0000,4.96000,5.20000,4.86000,4.96000,200000
09/26/2008,0000,5.00000,5.00000,4.80000,4.97000,128000
09/30/2008,0000,4.80000,4.89000,4.63000,4.89000,71000
10/01/2008,0000,5.10000,5.23000,5.10000,5.23000,307000
10/02/2008,0000,5.59000,5.59000,5.40000,5.59000,279000
10/03/2008,0000,5.65000,5.85000,5.65000,5.74000,543000
10/06/2008,0000,5.60000,5.67000,5.42000,5.42000,301000
10/07/2008,0000,5.42000,5.63000,5.42000,5.63000,255000
10/08/2008,0000,5.55000,5.55000,5.38000,5.54000,189000
10/09/2008,0000,5.54000,5.57000,5.54000,5.57000,126000
10/13/2008,0000,5.38000,5.57000,5.38000,5.57000,186000
10/14/2008,0000,5.65000,5.77000,5.65000,5.77000,157000
10/15/2008,0000,5.70000,5.72000,5.60000,5.72000,91000
10/16/2008,0000,5.70000,5.70000,5.54000,5.54000,61000
10/17/2008,0000,5.62000,5.62000,5.62000,5.62000,86000
10/20/2008,0000,5.61000,5.69000,5.43000,5.69000,133000
10/21/2008,0000,5.74000,5.74000,5.74000,5.74000,74000
10/22/2008,0000,5.54000,5.75000,5.54000,5.70000,26000
10/23/2008,0000,5.57000,5.57000,5.51000,5.51000,108000
10/24/2008,0000,5.32000,5.44000,5.32000,5.44000,121000
10/27/2008,0000,5.06000,5.39000,5.06000,5.39000,56000
10/28/2008,0000,5.38000,5.42000,5.38000,5.42000,14000
10/29/2008,0000,5.49000,5.51000,5.06000,5.48000,147000
10/30/2008,0000,5.47000,5.48000,5.31000,5.48000,115000
10/31/2008,0000,5.48000,5.86000,5.48000,5.62000,76000
11/03/2008,0000,5.63000,5.63000,5.51000,5.60000,118000
11/04/2008,0000,5.55000,5.63000,5.50000,5.63000,80000
11/05/2008,0000,5.55000,5.65000,5.51000,5.65000,124000
11/06/2008,0000,5.55000,5.55000,5.50000,5.50000,93000
11/07/2008,0000,5.55000,5.78000,5.51000,5.78000,100000
11/10/2008,0000,5.68000,5.70000,5.68000,5.70000,187000
11/11/2008,0000,5.65000,5.74000,5.65000,5.72000,113000
11/12/2008,0000,5.79000,5.79000,5.74000,5.77000,57000
11/13/2008,0000,5.75000,5.77000,5.75000,5.75000,67000
11/14/2008,0000,5.75000,5.92000,5.75000,5.90000,143000
11/17/2008,0000,5.95000,5.95000,5.60000,5.70000,25000
11/18/2008,0000,5.35000,5.35000,5.31000,5.31000,10000
11/19/2008,0000,4.94000,5.67000,4.94000,5.67000,30000
11/20/2008,0000,5.28000,5.37000,5.28000,5.37000,21000
11/21/2008,0000,5.35000,5.38000,5.35000,5.38000,12000
11/25/2008,0000,5.10000,5.11000,5.01000,5.01000,30000
11/26/2008,0000,4.83000,5.20000,4.71000,5.20000,56000
11/27/2008,0000,4.98000,5.05000,4.98000,5.05000,63000
11/28/2008,0000,5.01000,5.12000,5.00000,5.12000,39000
12/01/2008,0000,5.00000,5.00000,5.00000,5.00000,5000
12/02/2008,0000,4.85000,5.15000,4.80000,5.15000,29000
12/03/2008,0000,5.00000,5.07000,5.00000,5.07000,4000
12/04/2008,0000,5.00000,5.07000,4.78000,4.80000,26000
12/05/2008,0000,4.90000,4.90000,4.90000,4.90000,1000
12/08/2008,0000,4.90000,5.04000,4.90000,5.04000,24000
12/10/2008,0000,5.05000,5.12000,5.00000,5.12000,9000
12/11/2008,0000,4.85000,5.10000,4.85000,5.10000,6000
12/12/2008,0000,4.85000,5.04000,4.75000,5.04000,26000
12/15/2008,0000,4.98000,5.03000,4.80000,5.00000,34000
12/16/2008,0000,4.81000,4.93000,4.78000,4.93000,15000
12/17/2008,0000,4.72000,4.89000,4.72000,4.89000,63000
12/18/2008,0000,4.88000,4.88000,4.72000,4.88000,12000
12/19/2008,0000,4.85000,5.21000,4.85000,5.21000,31000
12/22/2008,0000,4.99000,5.08000,4.85000,5.08000,74000
12/23/2008,0000,4.78000,4.87000,4.73000,4.87000,22000
12/24/2008,0000,4.60000,4.70000,4.53000,4.56000,94000
12/25/2008,0000,4.31000,4.62000,4.31000,4.62000,23000
12/26/2008,0000,4.58000,4.58000,4.43000,4.50000,5000
12/29/2008,0000,4.45000,4.55000,4.31000,4.49000,24000
12/30/2008,0000,4.53000,4.62000,4.53000,4.53000,5000
12/31/2008,0000,4.53000,4.80000,4.36000,4.79000,52000
01/05/2009,0000,4.80000,4.90000,4.68000,4.85000,13000
01/06/2009,0000,4.75000,4.85000,4.70000,4.85000,21000
01/07/2009,0000,4.76000,4.93000,4.75000,4.93000,11000
01/08/2009,0000,4.63000,4.88000,4.63000,4.88000,29000
01/09/2009,0000,4.63000,4.79000,4.63000,4.79000,12000
01/12/2009,0000,4.60000,4.75000,4.60000,4.75000,6000
01/13/2009,0000,4.80000,4.80000,4.80000,4.80000,1000
01/14/2009,0000,4.56000,4.75000,4.50000,4.51000,21000
01/15/2009,0000,4.60000,4.60000,4.60000,4.60000,1000
01/16/2009,0000,4.58000,4.70000,4.58000,4.70000,2000
01/21/2009,0000,4.55000,4.80000,4.38000,4.49000,32000
02/02/2009,0000,4.51000,4.60000,4.51000,4.60000,2000
02/03/2009,0000,4.57000,4.70000,4.57000,4.69000,13000
02/04/2009,0000,4.78000,4.78000,4.78000,4.78000,1000
02/09/2009,0000,4.51000,4.72000,4.51000,4.51000,100
02/11/2009,0000,4.65000,4.88000,4.50000,4.72000,26000
02/13/2009,0000,4.50000,4.68000,4.40000,4.65000,59000
02/16/2009,0000,4.59000,4.84000,4.57000,4.77000,12000
02/17/2009,0000,4.69000,4.69000,4.69000,4.69000,1000
02/18/2009,0000,4.67000,5.01000,4.67000,4.86000,219000
02/19/2009,0000,4.82000,4.92000,4.80000,4.92000,8000
02/20/2009,0000,4.85000,4.97000,4.78000,4.97000,10000
02/23/2009,0000,4.91000,5.24000,4.91000,5.07000,6000
02/24/2009,0000,5.07000,5.07000,4.81000,4.86000,19000
02/25/2009,0000,4.88000,4.88000,4.70000,4.70000,4000
02/26/2009,0000,4.70000,4.86000,4.43000,4.70000,30000
02/27/2009,0000,4.51000,4.81000,4.51000,4.79000,22000
03/02/2009,0000,4.81000,5.12000,4.79000,4.79000,135000
03/03/2009,0000,4.79000,5.12000,4.79000,5.07000,296000
03/04/2009,0000,4.99000,5.22000,4.99000,5.00000,126000
03/05/2009,0000,5.10000,5.11000,5.01000,5.01000,32000
03/06/2009,0000,5.02000,5.30000,5.02000,5.29000,65000
03/09/2009,0000,5.29000,5.50000,5.19000,5.20000,72000
03/10/2009,0000,5.14000,5.28000,5.14000,5.17000,22000
03/11/2009,0000,5.39000,5.39000,5.21000,5.21000,28000
03/12/2009,0000,5.28000,5.28000,5.16000,5.16000,24000
03/13/2009,0000,5.21000,5.52000,5.21000,5.52000,169000
03/16/2009,0000,5.60000,5.60000,5.25000,5.32000,171000
03/17/2009,0000,5.32000,5.38000,5.21000,5.23000,41000
03/18/2009,0000,5.31000,5.55000,5.31000,5.31000,73000
03/19/2009,0000,5.43000,5.49000,5.38000,5.38000,49000
03/20/2009,0000,5.46000,5.46000,5.38000,5.40000,11000
03/23/2009,0000,5.40000,5.54000,5.36000,5.39000,21000
03/24/2009,0000,5.48000,5.48000,5.41000,5.41000,24000
03/25/2009,0000,5.41000,5.47000,5.41000,5.41000,22000
03/26/2009,0000,5.50000,5.55000,5.50000,5.51000,33000
03/27/2009,0000,5.58000,5.70000,5.58000,5.68000,49000
03/30/2009,0000,5.90000,5.90000,5.54000,5.78000,52000
03/31/2009,0000,5.80000,5.87000,5.71000,5.85000,43000
04/01/2009,0000,6.20000,6.20000,5.75000,6.10000,32000
04/02/2009,0000,6.13000,6.30000,6.12000,6.30000,19000
04/03/2009,0000,6.27000,6.27000,5.97000,6.14000,65000
04/06/2009,0000,6.01000,6.20000,6.01000,6.20000,33000
04/07/2009,0000,6.03000,6.43000,6.03000,6.40000,19000
04/08/2009,0000,6.40000,6.50000,6.28000,6.40000,63000
04/09/2009,0000,6.65000,6.80000,6.64000,6.80000,23000
04/10/2009,0000,7.24000,7.24000,6.62000,6.62000,26000
04/13/2009,0000,6.62000,6.98000,6.62000,6.95000,38000
04/14/2009,0000,6.99000,7.10000,6.99000,7.10000,22000
04/15/2009,0000,7.10000,7.10000,6.85000,6.92000,31000
04/16/2009,0000,6.92000,7.13000,6.92000,6.95000,32000
04/17/2009,0000,7.09000,7.10000,6.60000,6.90000,101000
04/20/2009,0000,6.61000,6.70000,6.50000,6.70000,33000
04/21/2009,0000,6.55000,6.85000,6.55000,6.85000,6000
04/22/2009,0000,6.75000,6.95000,6.60000,6.70000,45000
04/23/2009,0000,6.24000,6.70000,6.24000,6.70000,152000
04/24/2009,0000,6.63000,6.84000,6.56000,6.62000,111000
04/27/2009,0000,6.66000,6.85000,6.27000,6.31000,54000
04/28/2009,0000,6.31000,6.31000,5.90000,6.05000,63000
04/29/2009,0000,5.91000,6.18000,5.90000,5.92000,10000
04/30/2009,0000,6.10000,6.32000,6.10000,6.29000,49000
05/04/2009,0000,6.50000,6.58000,6.45000,6.50000,44000
05/05/2009,0000,6.51000,6.54000,6.23000,6.24000,34000
05/06/2009,0000,6.02000,6.32000,6.02000,6.26000,64000
05/07/2009,0000,6.30000,6.50000,6.25000,6.33000,66000
05/08/2009,0000,6.33000,6.50000,6.21000,6.37000,71000
05/11/2009,0000,6.38000,6.57000,6.38000,6.50000,91000
05/12/2009,0000,6.50000,6.50000,6.43000,6.49000,18000
05/13/2009,0000,6.45000,6.58000,6.45000,6.58000,35000
05/14/2009,0000,6.35000,6.80000,6.35000,6.50000,38000
05/15/2009,0000,6.41000,6.54000,6.41000,6.50000,72000
05/18/2009,0000,6.52000,6.52000,6.45000,6.45000,57000
05/19/2009,0000,6.47000,6.65000,6.46000,6.65000,31000
05/20/2009,0000,6.64000,6.70000,6.34000,6.70000,17000
05/21/2009,0000,6.70000,7.16000,6.60000,6.90000,225000
05/22/2009,0000,6.80000,6.90000,6.80000,6.81000,61000
05/25/2009,0000,6.82000,6.97000,6.82000,6.97000,20000
05/26/2009,0000,6.96000,6.96000,6.75000,6.75000,62000
05/27/2009,0000,6.77000,6.88000,6.75000,6.76000,35000
06/01/2009,0000,6.86000,6.97000,6.85000,6.87000,68000
06/02/2009,0000,7.00000,7.35000,6.90000,7.35000,248000
06/03/2009,0000,7.79000,7.79000,7.01000,7.01000,231000
06/04/2009,0000,6.80000,7.10000,6.80000,7.10000,38000
06/05/2009,0000,7.19000,7.19000,6.93000,7.09000,24000
06/08/2009,0000,7.17000,7.17000,6.91000,6.92000,37000
06/09/2009,0000,6.83000,6.83000,6.60000,6.68000,62000
06/10/2009,0000,6.59000,6.60000,6.50000,6.52000,41000
06/11/2009,0000,6.53000,6.53000,6.52000,6.52000,4000
06/12/2009,0000,6.69000,6.69000,6.54000,6.68000,18000
06/15/2009,0000,6.66000,6.66000,6.50000,6.50000,15000
06/16/2009,0000,6.41000,6.41000,6.25000,6.40000,11000
06/17/2009,0000,6.38000,6.38000,6.21000,6.22000,17000
06/18/2009,0000,6.31000,6.31000,6.22000,6.30000,11000
06/19/2009,0000,6.29000,6.64000,6.29000,6.64000,103000
06/22/2009,0000,6.59000,6.59000,6.34000,6.34000,5000
06/23/2009,0000,6.36000,6.58000,6.36000,6.58000,3000
06/24/2009,0000,6.54000,7.04000,6.54000,7.04000,149000
06/25/2009,0000,7.00000,7.00000,6.76000,6.82000,54000
06/26/2009,0000,6.83000,7.29000,6.83000,7.29000,231000
06/29/2009,0000,7.80000,7.80000,7.80000,7.80000,137000
06/30/2009,0000,8.34000,8.34000,8.11000,8.34000,1832000
07/01/2009,0000,8.34000,8.38000,7.76000,8.29000,400000
07/02/2009,0000,8.27000,8.27000,7.76000,7.79000,193000
07/03/2009,0000,7.26000,7.88000,7.26000,7.63000,165000
07/06/2009,0000,7.10000,7.62000,7.10000,7.14000,215000
07/07/2009,0000,7.15000,7.33000,7.15000,7.33000,81000
07/08/2009,0000,7.14000,7.34000,7.11000,7.20000,46000
07/09/2009,0000,7.20000,7.35000,7.20000,7.31000,54000
07/10/2009,0000,7.31000,7.38000,7.21000,7.38000,45000
07/13/2009,0000,7.35000,7.38000,7.02000,7.02000,135000
07/14/2009,0000,7.24000,7.47000,7.18000,7.19000,27000
07/15/2009,0000,7.21000,7.40000,7.21000,7.39000,68000
07/16/2009,0000,7.11000,7.15000,7.01000,7.01000,102000
07/17/2009,0000,7.01000,7.05000,7.01000,7.05000,58000
07/20/2009,0000,7.05000,7.13000,7.01000,7.07000,49000
07/21/2009,0000,7.15000,7.20000,7.10000,7.15000,79000
07/22/2009,0000,7.10000,7.10000,7.09000,7.10000,15000
07/23/2009,0000,7.20000,7.20000,7.15000,7.20000,52000
07/24/2009,0000,7.20000,7.20000,7.13000,7.13000,17000
07/27/2009,0000,7.00000,7.25000,7.00000,7.25000,47000
07/28/2009,0000,7.15000,7.28000,7.15000,7.20000,44000
07/29/2009,0000,7.26000,7.30000,7.16000,7.30000,23000
07/30/2009,0000,7.27000,7.27000,7.11000,7.15000,44000
07/31/2009,0000,7.15000,7.39000,7.13000,7.16000,83000
08/03/2009,0000,7.29000,7.50000,7.18000,7.25000,105000
08/04/2009,0000,7.47000,7.75000,7.20000,7.75000,579000
08/05/2009,0000,7.69000,7.69000,7.31000,7.31000,108000
08/06/2009,0000,7.40000,7.45000,7.18000,7.34000,53000
08/10/2009,0000,7.27000,7.85000,7.21000,7.85000,441000
08/11/2009,0000,8.39000,8.39000,8.39000,8.39000,665000
08/12/2009,0000,8.97000,8.97000,8.53000,8.97000,648000
08/13/2009,0000,9.00000,9.50000,8.60000,8.81000,744000
08/14/2009,0000,8.81000,8.81000,8.60000,8.67000,180000
08/17/2009,0000,8.60000,8.60000,8.15000,8.15000,171000
08/18/2009,0000,8.15000,8.15000,7.63000,7.63000,201000
08/19/2009,0000,7.89000,8.05000,7.79000,7.83000,53000
08/20/2009,0000,7.84000,8.37000,7.63000,8.37000,282000
08/21/2009,0000,8.28000,8.45000,7.90000,7.90000,146000
08/24/2009,0000,8.00000,8.11000,7.71000,7.80000,94000
08/25/2009,0000,7.80000,8.00000,7.80000,7.97000,88000
08/26/2009,0000,7.84000,7.94000,7.80000,7.80000,49000
08/27/2009,0000,7.89000,8.30000,7.84000,8.30000,104000
08/28/2009,0000,8.14000,8.30000,8.02000,8.02000,46000
08/31/2009,0000,8.05000,8.05000,7.91000,7.97000,26000
09/01/2009,0000,8.14000,8.14000,7.98000,8.05000,39000
09/02/2009,0000,8.03000,8.13000,8.02000,8.05000,71000
09/03/2009,0000,8.16000,8.60000,8.06000,8.44000,116000
09/04/2009,0000,8.30000,8.60000,8.30000,8.60000,308000
09/07/2009,0000,8.20000,8.90000,8.20000,8.70000,306000
09/08/2009,0000,8.80000,8.84000,8.70000,8.72000,172000
09/09/2009,0000,8.80000,8.80000,8.70000,8.72000,268000
09/10/2009,0000,8.90000,9.14000,8.79000,9.00000,141000
09/11/2009,0000,9.00000,9.10000,8.96000,9.00000,117000
09/14/2009,0000,9.00000,9.16000,8.91000,9.12000,162000
09/15/2009,0000,9.16000,9.25000,9.10000,9.10000,126000
09/16/2009,0000,9.29000,9.29000,9.12000,9.12000,141000
09/17/2009,0000,9.16000,9.64000,9.16000,9.23000,256000
09/18/2009,0000,9.28000,9.50000,9.20000,9.20000,88000
09/21/2009,0000,9.30000,9.35000,9.22000,9.22000,134000
09/22/2009,0000,9.23000,9.84000,9.23000,9.40000,116000
09/23/2009,0000,9.50000,9.90000,9.33000,9.77000,244000
09/24/2009,0000,9.53000,9.80000,9.53000,9.65000,48000
09/25/2009,0000,9.63000,9.68000,9.63000,9.63000,41000
09/28/2009,0000,9.63000,9.89000,9.30000,9.51000,144000
09/29/2009,0000,9.65000,9.65000,9.54000,9.55000,32000
09/30/2009,0000,9.65000,10.20000,9.65000,9.72000,242000
10/01/2009,0000,9.75000,10.40000,9.75000,10.40000,361000
10/02/2009,0000,10.40000,11.10000,10.30000,11.10000,358000
10/05/2009,0000,11.85000,11.85000,11.60000,11.60000,546000
10/06/2009,0000,11.55000,11.55000,10.80000,10.80000,268000
10/07/2009,0000,11.10000,11.10000,10.35000,10.50000,168000
10/08/2009,0000,10.50000,11.10000,10.50000,10.50000,150000
10/09/2009,0000,10.85000,10.85000,10.40000,10.45000,35000
10/12/2009,0000,10.45000,10.60000,10.40000,10.45000,68000
10/13/2009,0000,10.60000,11.10000,10.45000,10.95000,129000
10/14/2009,0000,11.00000,11.70000,11.00000,11.70000,410000
10/15/2009,0000,11.70000,12.50000,11.50000,11.60000,734000
10/16/2009,0000,11.60000,11.75000,11.50000,11.50000,128000
10/19/2009,0000,11.70000,11.70000,11.45000,11.55000,99000
10/20/2009,0000,11.60000,11.60000,11.35000,11.35000,100000
10/21/2009,0000,11.40000,11.70000,11.35000,11.40000,71000
10/22/2009,0000,11.45000,11.60000,11.45000,11.45000,69000
10/23/2009,0000,11.60000,12.10000,11.60000,11.70000,60000
10/26/2009,0000,11.90000,11.90000,11.60000,11.75000,114000
10/27/2009,0000,11.75000,11.80000,11.70000,11.75000,97000
10/28/2009,0000,11.90000,12.00000,11.75000,11.75000,27000
10/29/2009,0000,11.75000,12.35000,11.10000,11.70000,116000
10/30/2009,0000,11.75000,11.95000,11.65000,11.65000,31000
11/02/2009,0000,11.50000,12.00000,11.40000,11.80000,132000
11/03/2009,0000,11.95000,12.60000,11.80000,11.80000,193000
11/04/2009,0000,11.80000,12.15000,11.80000,12.05000,99000
11/05/2009,0000,12.05000,12.05000,11.70000,11.95000,36000
11/06/2009,0000,12.15000,12.15000,11.80000,11.85000,6000
11/09/2009,0000,11.75000,11.75000,11.75000,11.75000,16000
11/10/2009,0000,11.70000,11.70000,11.40000,11.40000,68000
11/11/2009,0000,11.85000,11.85000,11.30000,11.40000,36000
11/12/2009,0000,11.30000,11.40000,11.05000,11.40000,36000
11/13/2009,0000,11.30000,11.30000,11.05000,11.05000,36000
11/16/2009,0000,11.10000,11.10000,11.05000,11.05000,6000
11/17/2009,0000,11.00000,11.10000,11.00000,11.00000,15000
11/18/2009,0000,10.90000,11.00000,10.90000,10.90000,17000
11/19/2009,0000,10.90000,11.30000,10.65000,11.00000,102000
11/20/2009,0000,10.80000,10.80000,10.75000,10.75000,8000
11/23/2009,0000,10.75000,11.25000,10.75000,11.20000,69000
11/24/2009,0000,11.05000,11.20000,11.00000,11.20000,120000
11/25/2009,0000,10.95000,11.10000,10.90000,10.90000,64000
11/26/2009,0000,11.20000,11.20000,11.20000,11.20000,74000
11/27/2009,0000,10.85000,11.20000,10.80000,11.15000,109000
11/30/2009,0000,10.85000,10.85000,10.85000,10.85000,1000
12/01/2009,0000,11.10000,11.45000,11.10000,11.15000,87000
12/02/2009,0000,11.50000,11.50000,11.10000,11.25000,91000
12/03/2009,0000,11.30000,11.30000,11.20000,11.25000,80000
12/04/2009,0000,11.45000,11.70000,11.00000,11.30000,189000
12/07/2009,0000,11.50000,11.50000,11.40000,11.40000,59000
12/08/2009,0000,11.10000,11.40000,11.05000,11.40000,54000
12/09/2009,0000,11.35000,11.45000,11.20000,11.40000,157000
12/11/2009,0000,11.10000,11.40000,11.00000,11.20000,128000
12/14/2009,0000,11.30000,11.95000,11.30000,11.75000,309000
12/15/2009,0000,11.30000,12.40000,11.30000,11.70000,237000
12/16/2009,0000,11.70000,11.95000,11.50000,11.50000,90000
12/17/2009,0000,11.90000,11.90000,11.40000,11.45000,90000
12/18/2009,0000,11.40000,11.50000,11.40000,11.50000,95000
12/21/2009,0000,11.50000,11.90000,11.45000,11.75000,87000
12/22/2009,0000,11.80000,12.20000,11.80000,11.90000,93000
12/23/2009,0000,12.00000,12.00000,12.00000,12.00000,25000
12/25/2009,0000,11.90000,11.95000,11.70000,11.90000,24000
04/02/2007,0000,12.30000,12.40000,11.75000,11.85000,431000
04/03/2007,0000,11.80000,12.00000,11.65000,11.75000,306000
04/04/2007,0000,11.75000,11.95000,11.45000,11.65000,204000
04/09/2007,0000,11.70000,11.90000,11.35000,11.35000,200000
04/10/2007,0000,11.35000,11.50000,11.05000,11.40000,202000
04/11/2007,0000,11.40000,11.90000,11.40000,11.80000,223000
04/12/2007,0000,11.80000,11.80000,11.40000,11.55000,268000
04/13/2007,0000,11.60000,11.75000,11.50000,11.55000,195000
04/16/2007,0000,12.25000,12.25000,11.85000,12.05000,272000
04/17/2007,0000,12.20000,12.20000,11.65000,11.70000,143000
04/18/2007,0000,12.00000,12.50000,12.00000,12.50000,541000
04/19/2007,0000,13.35000,13.35000,12.10000,12.35000,2203000
04/20/2007,0000,12.50000,12.75000,12.20000,12.25000,576000
04/23/2007,0000,12.50000,12.50000,11.80000,11.80000,509000
04/24/2007,0000,11.80000,12.10000,11.80000,11.95000,208000
04/26/2007,0000,12.00000,12.00000,11.80000,11.80000,124000
04/27/2007,0000,11.85000,12.20000,11.85000,12.00000,106000
04/30/2007,0000,12.00000,12.00000,11.60000,11.60000,122000
05/02/2007,0000,11.60000,12.40000,11.10000,12.40000,1043000
05/03/2007,0000,13.25000,13.25000,12.50000,13.25000,6539000
05/04/2007,0000,13.90000,14.00000,13.25000,13.45000,2490000
05/07/2007,0000,13.45000,13.45000,12.55000,12.55000,844000
05/08/2007,0000,12.20000,12.45000,12.15000,12.30000,709000
05/09/2007,0000,12.40000,12.75000,12.35000,12.45000,477000
05/10/2007,0000,12.50000,12.55000,12.05000,12.05000,478000
05/11/2007,0000,12.05000,12.65000,12.00000,12.30000,465000
05/14/2007,0000,12.10000,12.20000,12.00000,12.00000,237000
05/15/2007,0000,12.05000,12.05000,11.75000,11.75000,193000
05/16/2007,0000,12.15000,12.55000,12.15000,12.55000,304000
05/17/2007,0000,13.40000,13.40000,12.20000,12.20000,1100000
05/18/2007,0000,12.20000,13.00000,11.95000,12.35000,1199000
05/21/2007,0000,12.35000,12.55000,12.20000,12.25000,298000
05/22/2007,0000,12.30000,12.50000,12.20000,12.35000,290000
05/23/2007,0000,12.45000,12.45000,12.10000,12.10000,374000
05/24/2007,0000,12.35000,12.35000,12.00000,12.00000,201000
05/25/2007,0000,12.00000,12.60000,11.95000,12.10000,907000
05/28/2007,0000,12.10000,12.30000,12.05000,12.05000,268000
05/29/2007,0000,12.35000,12.35000,11.90000,12.10000,258000
05/30/2007,0000,12.20000,12.25000,12.00000,12.10000,200000
05/31/2007,0000,12.25000,12.90000,12.15000,12.50000,2537000
06/04/2007,0000,12.40000,12.45000,12.15000,12.15000,302000
06/05/2007,0000,12.20000,12.50000,12.10000,12.50000,388000
06/06/2007,0000,12.60000,13.30000,12.50000,13.00000,2531000
06/07/2007,0000,13.00000,13.45000,12.75000,13.00000,565000
06/08/2007,0000,13.00000,13.30000,12.65000,12.70000,535000
06/11/2007,0000,12.80000,13.00000,12.70000,12.85000,475000
06/12/2007,0000,13.00000,13.20000,12.75000,12.90000,1544000
06/13/2007,0000,13.00000,13.00000,12.65000,12.90000,346000
06/14/2007,0000,12.90000,13.00000,12.75000,12.75000,450000
06/15/2007,0000,12.50000,12.75000,12.50000,12.55000,204000
06/20/2007,0000,12.55000,12.65000,12.50000,12.50000,130000
06/21/2007,0000,12.25000,12.50000,12.25000,12.35000,293000
06/22/2007,0000,12.45000,12.70000,12.30000,12.30000,397000
06/25/2007,0000,12.50000,12.70000,12.40000,12.40000,323000
06/26/2007,0000,12.55000,13.25000,12.55000,12.75000,1746000
06/27/2007,0000,12.50000,13.00000,12.50000,12.80000,582000
06/28/2007,0000,13.00000,13.00000,12.75000,12.80000,316000
06/29/2007,0000,12.95000,12.95000,12.65000,12.70000,226000
07/02/2007,0000,12.65000,13.55000,12.65000,13.35000,1689000
07/03/2007,0000,13.35000,13.35000,13.10000,13.30000,843000
07/04/2007,0000,13.30000,13.75000,13.30000,13.30000,797000
07/05/2007,0000,13.30000,13.80000,13.30000,13.60000,952000
07/06/2007,0000,13.70000,14.45000,13.65000,14.00000,1288000
07/09/2007,0000,14.00000,14.70000,14.00000,14.05000,815000
07/10/2007,0000,14.65000,14.65000,13.80000,13.80000,982000
07/11/2007,0000,13.80000,13.80000,13.05000,13.05000,1268000
07/12/2007,0000,13.40000,13.40000,13.10000,13.35000,445000
07/13/2007,0000,13.40000,13.40000,12.85000,13.20000,1006000
07/17/2007,0000,13.50000,13.50000,13.20000,13.50000,285000
07/18/2007,0000,13.30000,13.60000,13.25000,13.50000,544000
07/19/2007,0000,13.60000,13.65000,13.30000,13.60000,772000
07/20/2007,0000,13.60000,14.25000,13.60000,13.80000,2481000
07/23/2007,0000,13.80000,14.50000,13.60000,14.50000,1155000
07/24/2007,0000,14.70000,14.95000,14.30000,14.50000,1424000
07/25/2007,0000,14.50000,14.80000,14.30000,14.80000,730000
07/26/2007,0000,14.90000,15.80000,14.85000,15.80000,2738000
07/27/2007,0000,15.40000,15.60000,14.70000,15.10000,1070000
07/31/2007,0000,14.70000,15.25000,14.50000,14.80000,445000
08/01/2007,0000,14.60000,14.70000,13.80000,14.15000,513000
08/02/2007,0000,14.15000,14.20000,13.20000,13.80000,388000
08/03/2007,0000,13.70000,13.90000,13.30000,13.65000,179000
08/06/2007,0000,13.20000,13.65000,13.20000,13.65000,142000
08/07/2007,0000,13.75000,13.75000,13.35000,13.65000,129000
08/08/2007,0000,13.50000,13.75000,13.45000,13.65000,160000
08/09/2007,0000,13.65000,14.20000,13.45000,14.00000,345000
08/10/2007,0000,13.60000,13.75000,13.50000,13.75000,98000
08/14/2007,0000,13.40000,13.40000,13.10000,13.15000,179000
08/15/2007,0000,12.85000,12.90000,12.30000,12.80000,154000
08/16/2007,0000,12.50000,12.60000,11.95000,11.95000,164000
08/17/2007,0000,11.15000,11.50000,11.15000,11.15000,195000
08/20/2007,0000,11.20000,11.45000,11.15000,11.30000,145000
08/21/2007,0000,11.30000,11.30000,10.55000,10.85000,56000
08/22/2007,0000,10.85000,10.85000,10.35000,10.50000,42000
08/23/2007,0000,10.65000,11.20000,10.65000,11.15000,113000
08/24/2007,0000,11.10000,11.10000,10.70000,10.70000,134000
08/27/2007,0000,10.80000,10.95000,10.75000,10.90000,48000
08/28/2007,0000,10.80000,11.00000,10.80000,11.00000,55000
08/29/2007,0000,10.80000,11.05000,10.65000,10.95000,88000
08/30/2007,0000,11.00000,11.10000,10.90000,10.90000,124000
08/31/2007,0000,11.00000,11.15000,10.90000,11.05000,98000
09/03/2007,0000,11.05000,11.30000,11.05000,11.10000,158000
09/04/2007,0000,11.20000,11.40000,10.90000,11.15000,84000
09/05/2007,0000,11.25000,11.30000,11.10000,11.15000,77000
09/06/2007,0000,11.00000,11.00000,10.90000,10.90000,33000
09/07/2007,0000,10.90000,11.20000,10.80000,11.20000,122000
09/10/2007,0000,10.80000,11.15000,10.70000,11.15000,60000
09/11/2007,0000,10.80000,11.10000,10.80000,10.90000,58000
09/12/2007,0000,11.10000,11.10000,10.55000,10.55000,163000
09/13/2007,0000,10.70000,10.70000,10.45000,10.45000,123000
09/14/2007,0000,10.65000,10.65000,10.45000,10.60000,29000
09/17/2007,0000,10.80000,10.80000,10.30000,10.50000,107000
09/19/2007,0000,10.45000,10.50000,10.10000,10.15000,135000
09/20/2007,0000,10.15000,10.30000,9.90000,10.05000,105000
09/21/2007,0000,10.55000,10.55000,10.00000,10.30000,155000
09/26/2007,0000,10.30000,10.75000,10.30000,10.75000,58000
09/27/2007,0000,10.65000,11.00000,10.50000,10.60000,118000
09/28/2007,0000,10.80000,11.15000,10.60000,10.95000,77000
10/01/2007,0000,10.85000,10.85000,10.50000,10.70000,113000
10/02/2007,0000,10.70000,10.70000,10.55000,10.70000,47000
10/03/2007,0000,10.65000,10.75000,10.50000,10.50000,56000
10/04/2007,0000,10.55000,10.90000,10.55000,10.65000,77000
10/05/2007,0000,10.65000,10.85000,10.65000,10.70000,89000
10/08/2007,0000,10.90000,10.90000,10.60000,10.60000,29000
10/09/2007,0000,10.50000,10.60000,10.40000,10.60000,21000
10/11/2007,0000,10.40000,10.60000,10.40000,10.45000,29000
10/12/2007,0000,10.30000,10.30000,10.20000,10.20000,25000
10/15/2007,0000,10.20000,10.70000,10.10000,10.70000,69000
10/16/2007,0000,10.55000,10.55000,10.25000,10.30000,42000
10/17/2007,0000,11.00000,11.00000,11.00000,11.00000,193000
10/18/2007,0000,11.75000,11.75000,11.75000,11.75000,414000
10/19/2007,0000,11.90000,11.90000,11.05000,11.60000,618000
10/22/2007,0000,11.10000,11.30000,10.90000,10.90000,152000
10/23/2007,0000,11.20000,11.20000,10.80000,10.90000,85000
10/24/2007,0000,10.80000,11.15000,10.45000,10.45000,148000
10/25/2007,0000,10.55000,10.55000,10.30000,10.45000,24000
10/26/2007,0000,10.80000,11.00000,10.50000,10.50000,91000
10/29/2007,0000,10.70000,10.70000,10.50000,10.55000,27000
10/30/2007,0000,10.65000,10.65000,10.55000,10.55000,18000
10/31/2007,0000,10.40000,10.45000,10.20000,10.30000,53000
11/01/2007,0000,10.40000,10.45000,10.30000,10.30000,67000
11/02/2007,0000,10.00000,10.80000,10.00000,10.80000,100000
11/05/2007,0000,10.50000,10.60000,10.30000,10.60000,69000
11/06/2007,0000,10.30000,10.55000,10.30000,10.35000,14000
11/07/2007,0000,10.30000,10.40000,10.00000,10.15000,50000
11/08/2007,0000,10.00000,10.05000,9.61000,9.79000,35000
11/09/2007,0000,9.40000,9.70000,9.11000,9.70000,120000
11/12/2007,0000,9.49000,9.49000,9.04000,9.06000,17000
11/13/2007,0000,9.09000,9.25000,9.08000,9.18000,117000
11/14/2007,0000,9.47000,9.47000,9.20000,9.20000,36000
11/15/2007,0000,9.01000,9.15000,9.01000,9.15000,36000
11/16/2007,0000,9.00000,9.15000,9.00000,9.13000,39000
11/19/2007,0000,9.09000,9.33000,9.00000,9.01000,102000
11/20/2007,0000,9.01000,9.09000,8.51000,8.85000,106000
11/21/2007,0000,8.55000,8.93000,8.51000,8.85000,37000
11/22/2007,0000,8.40000,8.80000,8.40000,8.44000,77000
11/23/2007,0000,8.50000,8.54000,8.40000,8.54000,32000
11/26/2007,0000,8.54000,8.54000,8.20000,8.21000,83000
11/27/2007,0000,8.25000,8.25000,8.00000,8.21000,21000
11/28/2007,0000,7.96000,8.16000,7.96000,8.15000,73000
11/29/2007,0000,8.08000,8.31000,8.08000,8.31000,50000
11/30/2007,0000,8.30000,8.48000,8.25000,8.45000,51000
12/03/2007,0000,8.42000,8.43000,8.30000,8.30000,67000
12/04/2007,0000,8.30000,8.36000,8.25000,8.25000,78000
12/05/2007,0000,8.35000,8.36000,8.25000,8.36000,103000
12/06/2007,0000,8.40000,8.40000,8.25000,8.25000,133000
12/07/2007,0000,8.30000,8.35000,8.20000,8.35000,44000
12/10/2007,0000,8.25000,8.25000,8.16000,8.16000,20000
12/11/2007,0000,8.11000,8.16000,8.11000,8.16000,9000
12/12/2007,0000,8.29000,8.29000,8.10000,8.29000,13000
12/13/2007,0000,8.25000,8.25000,8.00000,8.00000,42000
12/14/2007,0000,8.09000,8.09000,7.80000,8.06000,81000
12/17/2007,0000,8.05000,8.05000,7.80000,7.85000,41000
12/18/2007,0000,7.80000,8.03000,7.56000,8.03000,191000
12/19/2007,0000,7.48000,7.92000,7.48000,7.71000,52000
12/20/2007,0000,7.71000,7.90000,7.40000,7.40000,34000
12/21/2007,0000,7.31000,7.68000,7.20000,7.50000,59000
12/24/2007,0000,7.79000,7.79000,7.32000,7.40000,12000
12/25/2007,0000,6.89000,7.29000,6.89000,7.20000,156000
12/26/2007,0000,7.18000,7.45000,6.90000,7.00000,213000
12/27/2007,0000,6.98000,7.17000,6.95000,7.09000,137000
12/28/2007,0000,7.08000,7.12000,6.85000,7.09000,42000
12/31/2007,0000,7.16000,7.36000,7.16000,7.36000,40000
01/02/2008,0000,7.50000,7.50000,7.28000,7.30000,30000
01/03/2008,0000,7.11000,7.17000,7.11000,7.17000,12000
01/04/2008,0000,7.49000,7.50000,7.25000,7.44000,22000
01/07/2008,0000,7.21000,7.21000,7.13000,7.14000,9000
01/08/2008,0000,7.12000,7.29000,7.12000,7.29000,3000
01/09/2008,0000,7.00000,7.44000,7.00000,7.44000,6000
01/10/2008,0000,7.32000,7.50000,7.18000,7.18000,18000
01/11/2008,0000,7.19000,7.50000,7.06000,7.06000,29000
01/14/2008,0000,7.16000,7.16000,7.06000,7.06000,15000
01/15/2008,0000,7.20000,7.35000,7.11000,7.12000,35000
01/16/2008,0000,7.16000,7.29000,7.06000,7.29000,9000
01/17/2008,0000,7.28000,7.28000,7.10000,7.10000,17000
01/18/2008,0000,7.05000,7.20000,7.05000,7.20000,8000
01/21/2008,0000,7.38000,7.38000,7.38000,7.38000,1000
01/22/2008,0000,6.88000,7.27000,6.87000,7.27000,119000
01/23/2008,0000,7.25000,7.26000,6.88000,7.26000,37000
01/24/2008,0000,6.92000,7.25000,6.92000,7.25000,114000
01/25/2008,0000,7.25000,7.25000,7.02000,7.25000,24000
01/28/2008,0000,7.10000,7.15000,7.10000,7.10000,54000
01/29/2008,0000,7.43000,7.43000,7.10000,7.20000,27000
01/30/2008,0000,7.20000,7.20000,7.00000,7.00000,12000
01/31/2008,0000,7.00000,7.00000,6.76000,6.76000,14000
02/01/2008,0000,6.29000,6.99000,6.29000,6.99000,87000
02/12/2008,0000,6.63000,7.45000,6.63000,7.45000,26000
02/13/2008,0000,7.09000,7.09000,7.09000,7.09000,9000
02/14/2008,0000,6.82000,7.31000,6.82000,7.10000,17000
02/15/2008,0000,7.00000,7.09000,6.83000,7.09000,20000
02/18/2008,0000,7.07000,7.09000,6.96000,6.96000,7000
02/19/2008,0000,7.20000,7.28000,7.20000,7.28000,9000
02/20/2008,0000,7.17000,7.17000,7.00000,7.00000,27000
02/21/2008,0000,7.19000,7.19000,7.10000,7.10000,21000
02/22/2008,0000,7.10000,7.19000,7.04000,7.04000,15000
02/25/2008,0000,7.15000,7.18000,7.15000,7.18000,9000
02/26/2008,0000,7.15000,7.15000,7.06000,7.06000,28000
02/27/2008,0000,7.17000,7.23000,7.09000,7.20000,168000
02/29/2008,0000,7.20000,7.35000,7.15000,7.23000,93000
03/03/2008,0000,7.23000,7.73000,7.23000,7.73000,182000
03/04/2008,0000,8.27000,8.27000,8.27000,8.27000,65000
03/05/2008,0000,8.84000,8.84000,8.84000,8.84000,153000
03/06/2008,0000,9.45000,9.45000,8.66000,8.98000,922000
03/07/2008,0000,8.41000,8.73000,8.41000,8.52000,153000
03/10/2008,0000,8.41000,8.41000,8.16000,8.18000,53000
03/11/2008,0000,8.17000,8.24000,8.00000,8.12000,23000
03/12/2008,0000,8.16000,8.19000,8.00000,8.15000,100000
03/13/2008,0000,8.01000,8.27000,7.90000,8.10000,89000
03/14/2008,0000,8.20000,8.20000,7.90000,8.08000,84000
03/18/2008,0000,7.91000,7.91000,7.73000,7.87000,24000
03/19/2008,0000,7.94000,7.94000,7.75000,7.75000,47000
03/20/2008,0000,7.77000,7.77000,7.75000,7.75000,7000
03/21/2008,0000,7.75000,7.80000,7.65000,7.78000,58000
03/25/2008,0000,7.82000,7.82000,7.75000,7.75000,74000
03/26/2008,0000,7.76000,8.10000,7.75000,7.90000,96000
03/27/2008,0000,8.00000,8.00000,7.80000,7.80000,34000
03/28/2008,0000,7.95000,7.95000,7.71000,7.74000,27000
03/31/2008,0000,7.75000,7.80000,7.74000,7.76000,53000
04/01/2008,0000,7.75000,7.77000,7.70000,7.70000,15000
04/02/2008,0000,7.73000,8.23000,7.73000,7.95000,313000
04/03/2008,0000,7.96000,7.96000,7.85000,7.95000,108000
04/07/2008,0000,8.02000,8.10000,7.96000,8.07000,20000
04/08/2008,0000,8.09000,8.16000,8.00000,8.16000,95000
04/09/2008,0000,8.21000,8.46000,8.12000,8.12000,91000
04/10/2008,0000,8.13000,8.20000,8.11000,8.12000,43000
04/11/2008,0000,8.12000,8.35000,8.10000,8.10000,93000
04/14/2008,0000,8.10000,8.10000,8.04000,8.04000,26000
04/15/2008,0000,8.03000,8.18000,8.00000,8.00000,25000
04/16/2008,0000,8.10000,8.23000,8.03000,8.23000,48000
04/17/2008,0000,8.37000,8.80000,8.26000,8.80000,523000
04/18/2008,0000,8.74000,9.00000,8.72000,9.00000,410000
04/21/2008,0000,9.20000,9.63000,9.20000,9.63000,717000
04/22/2008,0000,10.05000,10.30000,9.70000,10.30000,633000
04/23/2008,0000,10.75000,11.00000,10.75000,11.00000,439000
04/24/2008,0000,11.55000,11.75000,11.55000,11.75000,789000
04/25/2008,0000,10.95000,10.95000,10.95000,10.95000,561000
04/28/2008,0000,10.20000,10.20000,10.20000,10.20000,116000
04/29/2008,0000,9.49000,10.20000,9.49000,10.10000,2491000
04/30/2008,0000,9.40000,9.40000,9.40000,9.40000,147000
05/02/2008,0000,9.02000,9.27000,8.75000,8.75000,551000
05/05/2008,0000,8.81000,8.88000,8.70000,8.75000,288000
05/06/2008,0000,8.70000,8.85000,8.70000,8.75000,151000
05/07/2008,0000,8.80000,9.18000,8.80000,8.80000,348000
05/08/2008,0000,8.81000,9.05000,8.72000,8.89000,137000
05/09/2008,0000,8.97000,9.04000,8.82000,8.82000,152000
05/12/2008,0000,8.79000,8.81000,8.62000,8.68000,210000
05/13/2008,0000,8.70000,9.04000,8.65000,8.86000,244000
05/14/2008,0000,8.90000,8.95000,8.71000,8.73000,213000
05/15/2008,0000,8.80000,9.18000,8.80000,9.05000,456000
05/16/2008,0000,9.12000,9.14000,8.97000,9.02000,168000
05/19/2008,0000,9.07000,9.07000,8.90000,8.92000,132000
05/20/2008,0000,8.95000,8.97000,8.82000,8.85000,41000
05/21/2008,0000,9.00000,9.07000,8.93000,9.07000,131000
05/22/2008,0000,9.10000,9.10000,8.86000,9.04000,136000
05/23/2008,0000,9.04000,9.04000,8.89000,8.89000,103000
05/26/2008,0000,8.87000,8.89000,8.62000,8.62000,126000
05/27/2008,0000,8.62000,8.78000,8.62000,8.65000,82000
05/28/2008,0000,8.65000,8.65000,8.52000,8.52000,166000
05/29/2008,0000,8.52000,8.64000,8.48000,8.50000,72000
05/30/2008,0000,8.60000,8.70000,8.25000,8.50000,259000
06/02/2008,0000,8.50000,8.54000,8.50000,8.51000,44000
06/03/2008,0000,8.55000,8.55000,8.55000,8.55000,4000
06/04/2008,0000,8.45000,8.54000,8.45000,8.54000,8000
06/05/2008,0000,8.40000,8.53000,8.40000,8.53000,28000
06/06/2008,0000,8.49000,8.53000,8.48000,8.50000,64000
06/10/2008,0000,8.40000,8.41000,8.32000,8.32000,85000
06/11/2008,0000,8.32000,8.40000,8.30000,8.40000,63000
06/12/2008,0000,8.32000,8.32000,8.00000,8.28000,110000
06/13/2008,0000,8.15000,8.25000,7.78000,8.19000,95000
06/16/2008,0000,8.00000,8.34000,8.00000,8.29000,106000
06/17/2008,0000,8.07000,8.40000,8.05000,8.20000,114000
06/18/2008,0000,8.20000,8.50000,8.16000,8.39000,28000
06/19/2008,0000,8.39000,8.40000,8.20000,8.20000,21000
06/20/2008,0000,8.12000,8.57000,7.96000,8.57000,212000
06/23/2008,0000,9.16000,9.16000,8.70000,8.72000,601000
06/24/2008,0000,8.70000,8.70000,8.11000,8.11000,358000
06/25/2008,0000,7.80000,7.90000,7.58000,7.75000,219000
06/26/2008,0000,7.75000,7.89000,7.65000,7.89000,43000
06/27/2008,0000,7.41000,7.71000,7.34000,7.71000,69000
06/30/2008,0000,7.21000,7.47000,7.21000,7.43000,66000
07/01/2008,0000,7.21000,7.30000,7.05000,7.19000,110000
07/02/2008,0000,6.95000,7.10000,6.95000,7.10000,136000
07/03/2008,0000,6.91000,7.42000,6.90000,7.40000,151000
07/04/2008,0000,7.39000,7.50000,7.25000,7.25000,33000
07/07/2008,0000,7.25000,7.40000,7.10000,7.40000,44000
07/08/2008,0000,7.37000,7.45000,7.28000,7.30000,61000
07/09/2008,0000,7.30000,7.43000,7.30000,7.39000,100000
07/10/2008,0000,7.39000,7.48000,7.37000,7.45000,138000
07/11/2008,0000,7.43000,7.55000,7.35000,7.55000,127000
07/14/2008,0000,7.95000,8.07000,7.94000,8.07000,48000
07/15/2008,0000,8.60000,8.63000,8.60000,8.63000,170000
07/16/2008,0000,9.00000,9.23000,8.70000,9.23000,1641000
07/17/2008,0000,8.59000,8.59000,8.59000,8.59000,77000
07/18/2008,0000,7.99000,7.99000,7.99000,7.99000,55000
07/21/2008,0000,7.44000,7.90000,7.44000,7.60000,602000
07/22/2008,0000,7.49000,7.49000,7.07000,7.07000,142000
07/23/2008,0000,7.10000,7.11000,6.80000,7.03000,732000
07/24/2008,0000,7.03000,7.07000,6.91000,7.05000,120000
07/25/2008,0000,6.93000,7.08000,6.93000,7.08000,174000
07/29/2008,0000,7.08000,7.10000,6.80000,6.90000,79000
07/30/2008,0000,6.98000,7.08000,6.88000,7.00000,80000
07/31/2008,0000,7.00000,7.00000,6.80000,6.80000,88000
08/01/2008,0000,6.60000,6.70000,6.55000,6.64000,164000
08/04/2008,0000,6.64000,6.68000,6.64000,6.68000,28000
08/05/2008,0000,6.69000,6.70000,6.40000,6.65000,31000
08/06/2008,0000,6.67000,6.68000,6.50000,6.68000,80000
08/07/2008,0000,6.68000,6.75000,6.58000,6.70000,230000
08/08/2008,0000,6.70000,6.75000,6.67000,6.75000,103000
08/11/2008,0000,6.76000,6.78000,6.66000,6.72000,67000
08/12/2008,0000,6.72000,6.97000,6.72000,6.78000,150000
08/13/2008,0000,6.79000,6.82000,6.72000,6.79000,74000
08/14/2008,0000,6.79000,6.79000,6.69000,6.75000,45000
08/15/2008,0000,6.76000,6.94000,6.76000,6.84000,291000
08/18/2008,0000,6.61000,6.85000,6.61000,6.67000,56000
08/19/2008,0000,6.60000,6.71000,6.55000,6.68000,43000
08/20/2008,0000,6.50000,6.71000,6.50000,6.56000,39000
08/21/2008,0000,6.60000,6.60000,6.50000,6.59000,26000
08/22/2008,0000,6.58000,6.58000,6.21000,6.40000,51000
08/25/2008,0000,6.43000,6.43000,6.43000,6.43000,1000
08/26/2008,0000,6.11000,6.43000,6.11000,6.43000,48000
08/27/2008,0000,6.22000,6.40000,6.22000,6.40000,14000
08/28/2008,0000,6.32000,6.38000,6.30000,6.38000,17000
08/29/2008,0000,6.26000,6.38000,6.26000,6.38000,3000
09/01/2008,0000,6.37000,6.37000,6.19000,6.37000,32000
09/02/2008,0000,6.20000,6.35000,6.17000,6.29000,23000
09/03/2008,0000,6.00000,6.18000,6.00000,6.00000,33000
09/04/2008,0000,5.61000,6.00000,5.58000,6.00000,98000
09/05/2008,0000,5.70000,5.80000,5.58000,5.80000,78000
09/08/2008,0000,5.61000,5.90000,5.61000,5.90000,155000
09/09/2008,0000,5.61000,5.70000,5.52000,5.60000,18000
09/10/2008,0000,5.50000,5.74000,5.30000,5.74000,129000
09/11/2008,0000,5.65000,5.65000,5.34000,5.55000,132000
09/12/2008,0000,5.41000,5.55000,5.30000,5.55000,217000
09/15/2008,0000,5.41000,5.44000,5.17000,5.40000,118000
09/16/2008,0000,5.03000,5.03000,5.03000,5.03000,18000
09/17/2008,0000,5.14000,5.15000,4.80000,4.90000,60000
09/18/2008,0000,4.56000,4.70000,4.56000,4.70000,190000
09/19/2008,0000,4.70000,5.00000,4.70000,4.99000,119000
09/22/2008,0000,5.00000,5.00000,4.83000,4.95000,74000
09/23/2008,0000,4.91000,4.95000,4.67000,4.95000,129000
09/24/2008,0000,4.76000,4.99000,4.76000,4.96000,69000
09/25/2008,0000,4.96000,5.20000,4.86000,4.96000,200000
09/26/2008,0000,5.00000,5.00000,4.80000,4.97000,128000
09/30/2008,0000,4.80000,4.89000,4.63000,4.89000,71000
10/01/2008,0000,5.10000,5.23000,5.10000,5.23000,307000
10/02/2008,0000,5.59000,5.59000,5.40000,5.59000,279000
10/03/2008,0000,5.65000,5.85000,5.65000,5.74000,543000
10/06/2008,0000,5.60000,5.67000,5.42000,5.42000,301000
10/07/2008,0000,5.42000,5.63000,5.42000,5.63000,255000
10/08/2008,0000,5.55000,5.55000,5.38000,5.54000,189000
10/09/2008,0000,5.54000,5.57000,5.54000,5.57000,126000
10/13/2008,0000,5.38000,5.57000,5.38000,5.57000,186000
10/14/2008,0000,5.65000,5.77000,5.65000,5.77000,157000
10/15/2008,0000,5.70000,5.72000,5.60000,5.72000,91000
10/16/2008,0000,5.70000,5.70000,5.54000,5.54000,61000
10/17/2008,0000,5.62000,5.62000,5.62000,5.62000,86000
10/20/2008,0000,5.61000,5.69000,5.43000,5.69000,133000
10/21/2008,0000,5.74000,5.74000,5.74000,5.74000,74000
10/22/2008,0000,5.54000,5.75000,5.54000,5.70000,26000
10/23/2008,0000,5.57000,5.57000,5.51000,5.51000,108000
10/24/2008,0000,5.32000,5.44000,5.32000,5.44000,121000
10/27/2008,0000,5.06000,5.39000,5.06000,5.39000,56000
10/28/2008,0000,5.38000,5.42000,5.38000,5.42000,14000
10/29/2008,0000,5.49000,5.51000,5.06000,5.48000,147000
10/30/2008,0000,5.47000,5.48000,5.31000,5.48000,115000
10/31/2008,0000,5.48000,5.86000,5.48000,5.62000,76000
11/03/2008,0000,5.63000,5.63000,5.51000,5.60000,118000
11/04/2008,0000,5.55000,5.63000,5.50000,5.63000,80000
11/05/2008,0000,5.55000,5.65000,5.51000,5.65000,124000
11/06/2008,0000,5.55000,5.55000,5.50000,5.50000,93000
11/07/2008,0000,5.55000,5.78000,5.51000,5.78000,100000
11/10/2008,0000,5.68000,5.70000,5.68000,5.70000,187000
11/11/2008,0000,5.65000,5.74000,5.65000,5.72000,113000
11/12/2008,0000,5.79000,5.79000,5.74000,5.77000,57000
11/13/2008,0000,5.75000,5.77000,5.75000,5.75000,67000
11/14/2008,0000,5.75000,5.92000,5.75000,5.90000,143000
11/17/2008,0000,5.95000,5.95000,5.60000,5.70000,25000
11/18/2008,0000,5.35000,5.35000,5.31000,5.31000,10000
11/19/2008,0000,4.94000,5.67000,4.94000,5.67000,30000
11/20/2008,0000,5.28000,5.37000,5.28000,5.37000,21000
11/21/2008,0000,5.35000,5.38000,5.35000,5.38000,12000
11/25/2008,0000,5.10000,5.11000,5.01000,5.01000,30000
11/26/2008,0000,4.83000,5.20000,4.71000,5.20000,56000
11/27/2008,0000,4.98000,5.05000,4.98000,5.05000,63000
11/28/2008,0000,5.01000,5.12000,5.00000,5.12000,39000
12/01/2008,0000,5.00000,5.00000,5.00000,5.00000,5000
12/02/2008,0000,4.85000,5.15000,4.80000,5.15000,29000
12/03/2008,0000,5.00000,5.07000,5.00000,5.07000,4000
12/04/2008,0000,5.00000,5.07000,4.78000,4.80000,26000
12/05/2008,0000,4.90000,4.90000,4.90000,4.90000,1000
12/08/2008,0000,4.90000,5.04000,4.90000,5.04000,24000
12/10/2008,0000,5.05000,5.12000,5.00000,5.12000,9000
12/11/2008,0000,4.85000,5.10000,4.85000,5.10000,6000
12/12/2008,0000,4.85000,5.04000,4.75000,5.04000,26000
12/15/2008,0000,4.98000,5.03000,4.80000,5.00000,34000
12/16/2008,0000,4.81000,4.93000,4.78000,4.93000,15000
12/17/2008,0000,4.72000,4.89000,4.72000,4.89000,63000
12/18/2008,0000,4.88000,4.88000,4.72000,4.88000,12000
12/19/2008,0000,4.85000,5.21000,4.85000,5.21000,31000
12/22/2008,0000,4.99000,5.08000,4.85000,5.08000,74000
12/23/2008,0000,4.78000,4.87000,4.73000,4.87000,22000
12/24/2008,0000,4.60000,4.70000,4.53000,4.56000,94000
12/25/2008,0000,4.31000,4.62000,4.31000,4.62000,23000
12/26/2008,0000,4.58000,4.58000,4.43000,4.50000,5000
12/29/2008,0000,4.45000,4.55000,4.31000,4.49000,24000
12/30/2008,0000,4.53000,4.62000,4.53000,4.53000,5000
12/31/2008,0000,4.53000,4.80000,4.36000,4.79000,52000
01/05/2009,0000,4.80000,4.90000,4.68000,4.85000,13000
01/06/2009,0000,4.75000,4.85000,4.70000,4.85000,21000
01/07/2009,0000,4.76000,4.93000,4.75000,4.93000,11000
01/08/2009,0000,4.63000,4.88000,4.63000,4.88000,29000
01/09/2009,0000,4.63000,4.79000,4.63000,4.79000,12000
01/12/2009,0000,4.60000,4.75000,4.60000,4.75000,6000
01/13/2009,0000,4.80000,4.80000,4.80000,4.80000,1000
01/14/2009,0000,4.56000,4.75000,4.50000,4.51000,21000
01/15/2009,0000,4.60000,4.60000,4.60000,4.60000,1000
01/16/2009,0000,4.58000,4.70000,4.58000,4.70000,2000
01/21/2009,0000,4.55000,4.80000,4.38000,4.49000,32000
02/02/2009,0000,4.51000,4.60000,4.51000,4.60000,2000
02/03/2009,0000,4.57000,4.70000,4.57000,4.69000,13000
02/04/2009,0000,4.78000,4.78000,4.78000,4.78000,1000
02/09/2009,0000,4.51000,4.72000,4.51000,4.51000,100
02/11/2009,0000,4.65000,4.88000,4.50000,4.72000,26000
02/13/2009,0000,4.50000,4.68000,4.40000,4.65000,59000
02/16/2009,0000,4.59000,4.84000,4.57000,4.77000,12000
02/17/2009,0000,4.69000,4.69000,4.69000,4.69000,1000
02/18/2009,0000,4.67000,5.01000,4.67000,4.86000,219000
02/19/2009,0000,4.82000,4.92000,4.80000,4.92000,8000
02/20/2009,0000,4.85000,4.97000,4.78000,4.97000,10000
02/23/2009,0000,4.91000,5.24000,4.91000,5.07000,6000
02/24/2009,0000,5.07000,5.07000,4.81000,4.86000,19000
02/25/2009,0000,4.88000,4.88000,4.70000,4.70000,4000
02/26/2009,0000,4.70000,4.86000,4.43000,4.70000,30000
02/27/2009,0000,4.51000,4.81000,4.51000,4.79000,22000
03/02/2009,0000,4.81000,5.12000,4.79000,4.79000,135000
03/03/2009,0000,4.79000,5.12000,4.79000,5.07000,296000
03/04/2009,0000,4.99000,5.22000,4.99000,5.00000,126000
03/05/2009,0000,5.10000,5.11000,5.01000,5.01000,32000
03/06/2009,0000,5.02000,5.30000,5.02000,5.29000,65000
03/09/2009,0000,5.29000,5.50000,5.19000,5.20000,72000
03/10/2009,0000,5.14000,5.28000,5.14000,5.17000,22000
03/11/2009,0000,5.39000,5.39000,5.21000,5.21000,28000
03/12/2009,0000,5.28000,5.28000,5.16000,5.16000,24000
03/13/2009,0000,5.21000,5.52000,5.21000,5.52000,169000
03/16/2009,0000,5.60000,5.60000,5.25000,5.32000,171000
03/17/2009,0000,5.32000,5.38000,5.21000,5.23000,41000
03/18/2009,0000,5.31000,5.55000,5.31000,5.31000,73000
03/19/2009,0000,5.43000,5.49000,5.38000,5.38000,49000
03/20/2009,0000,5.46000,5.46000,5.38000,5.40000,11000
03/23/2009,0000,5.40000,5.54000,5.36000,5.39000,21000
03/24/2009,0000,5.48000,5.48000,5.41000,5.41000,24000
03/25/2009,0000,5.41000,5.47000,5.41000,5.41000,22000
03/26/2009,0000,5.50000,5.55000,5.50000,5.51000,33000
03/27/2009,0000,5.58000,5.70000,5.58000,5.68000,49000
03/30/2009,0000,5.90000,5.90000,5.54000,5.78000,52000
03/31/2009,0000,5.80000,5.87000,5.71000,5.85000,43000
04/01/2009,0000,6.20000,6.20000,5.75000,6.10000,32000
04/02/2009,0000,6.13000,6.30000,6.12000,6.30000,19000
04/03/2009,0000,6.27000,6.27000,5.97000,6.14000,65000
04/06/2009,0000,6.01000,6.20000,6.01000,6.20000,33000
04/07/2009,0000,6.03000,6.43000,6.03000,6.40000,19000
04/08/2009,0000,6.40000,6.50000,6.28000,6.40000,63000
04/09/2009,0000,6.65000,6.80000,6.64000,6.80000,23000
04/10/2009,0000,7.24000,7.24000,6.62000,6.62000,26000
04/13/2009,0000,6.62000,6.98000,6.62000,6.95000,38000
04/14/2009,0000,6.99000,7.10000,6.99000,7.10000,22000
04/15/2009,0000,7.10000,7.10000,6.85000,6.92000,31000
04/16/2009,0000,6.92000,7.13000,6.92000,6.95000,32000
04/17/2009,0000,7.09000,7.10000,6.60000,6.90000,101000
04/20/2009,0000,6.61000,6.70000,6.50000,6.70000,33000
04/21/2009,0000,6.55000,6.85000,6.55000,6.85000,6000
04/22/2009,0000,6.75000,6.95000,6.60000,6.70000,45000
04/23/2009,0000,6.24000,6.70000,6.24000,6.70000,152000
04/24/2009,0000,6.63000,6.84000,6.56000,6.62000,111000
04/27/2009,0000,6.66000,6.85000,6.27000,6.31000,54000
04/28/2009,0000,6.31000,6.31000,5.90000,6.05000,63000
04/29/2009,0000,5.91000,6.18000,5.90000,5.92000,10000
04/30/2009,0000,6.10000,6.32000,6.10000,6.29000,49000
05/04/2009,0000,6.50000,6.58000,6.45000,6.50000,44000
05/05/2009,0000,6.51000,6.54000,6.23000,6.24000,34000
05/06/2009,0000,6.02000,6.32000,6.02000,6.26000,64000
05/07/2009,0000,6.30000,6.50000,6.25000,6.33000,66000
05/08/2009,0000,6.33000,6.50000,6.21000,6.37000,71000
05/11/2009,0000,6.38000,6.57000,6.38000,6.50000,91000
05/12/2009,0000,6.50000,6.50000,6.43000,6.49000,18000
05/13/2009,0000,6.45000,6.58000,6.45000,6.58000,35000
05/14/2009,0000,6.35000,6.80000,6.35000,6.50000,38000
05/15/2009,0000,6.41000,6.54000,6.41000,6.50000,72000
05/18/2009,0000,6.52000,6.52000,6.45000,6.45000,57000
05/19/2009,0000,6.47000,6.65000,6.46000,6.65000,31000
05/20/2009,0000,6.64000,6.70000,6.34000,6.70000,17000
05/21/2009,0000,6.70000,7.16000,6.60000,6.90000,225000
05/22/2009,0000,6.80000,6.90000,6.80000,6.81000,61000
05/25/2009,0000,6.82000,6.97000,6.82000,6.97000,20000
05/26/2009,0000,6.96000,6.96000,6.75000,6.75000,62000
05/27/2009,0000,6.77000,6.88000,6.75000,6.76000,35000
06/01/2009,0000,6.86000,6.97000,6.85000,6.87000,68000
06/02/2009,0000,7.00000,7.35000,6.90000,7.35000,248000
06/03/2009,0000,7.79000,7.79000,7.01000,7.01000,231000
06/04/2009,0000,6.80000,7.10000,6.80000,7.10000,38000
06/05/2009,0000,7.19000,7.19000,6.93000,7.09000,24000
06/08/2009,0000,7.17000,7.17000,6.91000,6.92000,37000
06/09/2009,0000,6.83000,6.83000,6.60000,6.68000,62000
06/10/2009,0000,6.59000,6.60000,6.50000,6.52000,41000
06/11/2009,0000,6.53000,6.53000,6.52000,6.52000,4000
06/12/2009,0000,6.69000,6.69000,6.54000,6.68000,18000
06/15/2009,0000,6.66000,6.66000,6.50000,6.50000,15000
06/16/2009,0000,6.41000,6.41000,6.25000,6.40000,11000
06/17/2009,0000,6.38000,6.38000,6.21000,6.22000,17000
06/18/2009,0000,6.31000,6.31000,6.22000,6.30000,11000
06/19/2009,0000,6.29000,6.64000,6.29000,6.64000,103000
06/22/2009,0000,6.59000,6.59000,6.34000,6.34000,5000
06/23/2009,0000,6.36000,6.58000,6.36000,6.58000,3000
06/24/2009,0000,6.54000,7.04000,6.54000,7.04000,149000
06/25/2009,0000,7.00000,7.00000,6.76000,6.82000,54000
06/26/2009,0000,6.83000,7.29000,6.83000,7.29000,231000
06/29/2009,0000,7.80000,7.80000,7.80000,7.80000,137000
06/30/2009,0000,8.34000,8.34000,8.11000,8.34000,1832000
07/01/2009,0000,8.34000,8.38000,7.76000,8.29000,400000
07/02/2009,0000,8.27000,8.27000,7.76000,7.79000,193000
07/03/2009,0000,7.26000,7.88000,7.26000,7.63000,165000
07/06/2009,0000,7.10000,7.62000,7.10000,7.14000,215000
07/07/2009,0000,7.15000,7.33000,7.15000,7.33000,81000
07/08/2009,0000,7.14000,7.34000,7.11000,7.20000,46000
07/09/2009,0000,7.20000,7.35000,7.20000,7.31000,54000
07/10/2009,0000,7.31000,7.38000,7.21000,7.38000,45000
07/13/2009,0000,7.35000,7.38000,7.02000,7.02000,135000
07/14/2009,0000,7.24000,7.47000,7.18000,7.19000,27000
07/15/2009,0000,7.21000,7.40000,7.21000,7.39000,68000
07/16/2009,0000,7.11000,7.15000,7.01000,7.01000,102000
07/17/2009,0000,7.01000,7.05000,7.01000,7.05000,58000
07/20/2009,0000,7.05000,7.13000,7.01000,7.07000,49000
07/21/2009,0000,7.15000,7.20000,7.10000,7.15000,79000
07/22/2009,0000,7.10000,7.10000,7.09000,7.10000,15000
07/23/2009,0000,7.20000,7.20000,7.15000,7.20000,52000
07/24/2009,0000,7.20000,7.20000,7.13000,7.13000,17000
07/27/2009,0000,7.00000,7.25000,7.00000,7.25000,47000
07/28/2009,0000,7.15000,7.28000,7.15000,7.20000,44000
07/29/2009,0000,7.26000,7.30000,7.16000,7.30000,23000
07/30/2009,0000,7.27000,7.27000,7.11000,7.15000,44000
07/31/2009,0000,7.15000,7.39000,7.13000,7.16000,83000
08/03/2009,0000,7.29000,7.50000,7.18000,7.25000,105000
08/04/2009,0000,7.47000,7.75000,7.20000,7.75000,579000
08/05/2009,0000,7.69000,7.69000,7.31000,7.31000,108000
08/06/2009,0000,7.40000,7.45000,7.18000,7.34000,53000
08/10/2009,0000,7.27000,7.85000,7.21000,7.85000,441000
08/11/2009,0000,8.39000,8.39000,8.39000,8.39000,665000
08/12/2009,0000,8.97000,8.97000,8.53000,8.97000,648000
08/13/2009,0000,9.00000,9.50000,8.60000,8.81000,744000
08/14/2009,0000,8.81000,8.81000,8.60000,8.67000,180000
08/17/2009,0000,8.60000,8.60000,8.15000,8.15000,171000
08/18/2009,0000,8.15000,8.15000,7.63000,7.63000,201000
08/19/2009,0000,7.89000,8.05000,7.79000,7.83000,53000
08/20/2009,0000,7.84000,8.37000,7.63000,8.37000,282000
08/21/2009,0000,8.28000,8.45000,7.90000,7.90000,146000
08/24/2009,0000,8.00000,8.11000,7.71000,7.80000,94000
08/25/2009,0000,7.80000,8.00000,7.80000,7.97000,88000
08/26/2009,0000,7.84000,7.94000,7.80000,7.80000,49000
08/27/2009,0000,7.89000,8.30000,7.84000,8.30000,104000
08/28/2009,0000,8.14000,8.30000,8.02000,8.02000,46000
08/31/2009,0000,8.05000,8.05000,7.91000,7.97000,26000
09/01/2009,0000,8.14000,8.14000,7.98000,8.05000,39000
09/02/2009,0000,8.03000,8.13000,8.02000,8.05000,71000
09/03/2009,0000,8.16000,8.60000,8.06000,8.44000,116000
09/04/2009,0000,8.30000,8.60000,8.30000,8.60000,308000
09/07/2009,0000,8.20000,8.90000,8.20000,8.70000,306000
09/08/2009,0000,8.80000,8.84000,8.70000,8.72000,172000
09/09/2009,0000,8.80000,8.80000,8.70000,8.72000,268000
09/10/2009,0000,8.90000,9.14000,8.79000,9.00000,141000
09/11/2009,0000,9.00000,9.10000,8.96000,9.00000,117000
09/14/2009,0000,9.00000,9.16000,8.91000,9.12000,162000
09/15/2009,0000,9.16000,9.25000,9.10000,9.10000,126000
09/16/2009,0000,9.29000,9.29000,9.12000,9.12000,141000
09/17/2009,0000,9.16000,9.64000,9.16000,9.23000,256000
09/18/2009,0000,9.28000,9.50000,9.20000,9.20000,88000
09/21/2009,0000,9.30000,9.35000,9.22000,9.22000,134000
09/22/2009,0000,9.23000,9.84000,9.23000,9.40000,116000
09/23/2009,0000,9.50000,9.90000,9.33000,9.77000,244000
09/24/2009,0000,9.53000,9.80000,9.53000,9.65000,48000
09/25/2009,0000,9.63000,9.68000,9.63000,9.63000,41000
09/28/2009,0000,9.63000,9.89000,9.30000,9.51000,144000
09/29/2009,0000,9.65000,9.65000,9.54000,9.55000,32000
09/30/2009,0000,9.65000,10.20000,9.65000,9.72000,242000
10/01/2009,0000,9.75000,10.40000,9.75000,10.40000,361000
10/02/2009,0000,10.40000,11.10000,10.30000,11.10000,358000
10/05/2009,0000,11.85000,11.85000,11.60000,11.60000,546000
10/06/2009,0000,11.55000,11.55000,10.80000,10.80000,268000
10/07/2009,0000,11.10000,11.10000,10.35000,10.50000,168000
10/08/2009,0000,10.50000,11.10000,10.50000,10.50000,150000
10/09/2009,0000,10.85000,10.85000,10.40000,10.45000,35000
10/12/2009,0000,10.45000,10.60000,10.40000,10.45000,68000
10/13/2009,0000,10.60000,11.10000,10.45000,10.95000,129000
10/14/2009,0000,11.00000,11.70000,11.00000,11.70000,410000
10/15/2009,0000,11.70000,12.50000,11.50000,11.60000,734000
10/16/2009,0000,11.60000,11.75000,11.50000,11.50000,128000
10/19/2009,0000,11.70000,11.70000,11.45000,11.55000,99000
10/20/2009,0000,11.60000,11.60000,11.35000,11.35000,100000
10/21/2009,0000,11.40000,11.70000,11.35000,11.40000,71000
10/22/2009,0000,11.45000,11.60000,11.45000,11.45000,69000
10/23/2009,0000,11.60000,12.10000,11.60000,11.70000,60000
10/26/2009,0000,11.90000,11.90000,11.60000,11.75000,114000
10/27/2009,0000,11.75000,11.80000,11.70000,11.75000,97000
10/28/2009,0000,11.90000,12.00000,11.75000,11.75000,27000
10/29/2009,0000,11.75000,12.35000,11.10000,11.70000,116000
10/30/2009,0000,11.75000,11.95000,11.65000,11.65000,31000
11/02/2009,0000,11.50000,12.00000,11.40000,11.80000,132000
11/03/2009,0000,11.95000,12.60000,11.80000,11.80000,193000
11/04/2009,0000,11.80000,12.15000,11.80000,12.05000,99000
11/05/2009,0000,12.05000,12.05000,11.70000,11.95000,36000
11/06/2009,0000,12.15000,12.15000,11.80000,11.85000,6000
11/09/2009,0000,11.75000,11.75000,11.75000,11.75000,16000
11/10/2009,0000,11.70000,11.70000,11.40000,11.40000,68000
11/11/2009,0000,11.85000,11.85000,11.30000,11.40000,36000
11/12/2009,0000,11.30000,11.40000,11.05000,11.40000,36000
11/13/2009,0000,11.30000,11.30000,11.05000,11.05000,36000
11/16/2009,0000,11.10000,11.10000,11.05000,11.05000,6000
11/17/2009,0000,11.00000,11.10000,11.00000,11.00000,15000
11/18/2009,0000,10.90000,11.00000,10.90000,10.90000,17000
11/19/2009,0000,10.90000,11.30000,10.65000,11.00000,102000
11/20/2009,0000,10.80000,10.80000,10.75000,10.75000,8000
11/23/2009,0000,10.75000,11.25000,10.75000,11.20000,69000
11/24/2009,0000,11.05000,11.20000,11.00000,11.20000,120000
11/25/2009,0000,10.95000,11.10000,10.90000,10.90000,64000
11/26/2009,0000,11.20000,11.20000,11.20000,11.20000,74000
11/27/2009,0000,10.85000,11.20000,10.80000,11.15000,109000
11/30/2009,0000,10.85000,10.85000,10.85000,10.85000,1000
12/01/2009,0000,11.10000,11.45000,11.10000,11.15000,87000
12/02/2009,0000,11.50000,11.50000,11.10000,11.25000,91000
12/03/2009,0000,11.30000,11.30000,11.20000,11.25000,80000
12/04/2009,0000,11.45000,11.70000,11.00000,11.30000,189000
12/07/2009,0000,11.50000,11.50000,11.40000,11.40000,59000
12/08/2009,0000,11.10000,11.40000,11.05000,11.40000,54000
12/09/2009,0000,11.35000,11.45000,11.20000,11.40000,157000
12/11/2009,0000,11.10000,11.40000,11.00000,11.20000,128000
12/14/2009,0000,11.30000,11.95000,11.30000,11.75000,309000
12/15/2009,0000,11.30000,12.40000,11.30000,11.70000,237000
12/16/2009,0000,11.70000,11.95000,11.50000,11.50000,90000
12/17/2009,0000,11.90000,11.90000,11.40000,11.45000,90000
12/18/2009,0000,11.40000,11.50000,11.40000,11.50000,95000
12/21/2009,0000,11.50000,11.90000,11.45000,11.75000,87000
12/22/2009,0000,11.80000,12.20000,11.80000,11.90000,93000
12/23/2009,0000,12.00000,12.00000,12.00000,12.00000,25000
12/25/2009,0000,11.90000,11.95000,11.70000,11.90000,24000
12/25/2009,0000,11.90000,11.95000,11.70000,11.90000,24000
12/28/2009,0000,11.90000,12.25000,11.70000,12.00000,76000
12/29/2009,1221,11.80000,12.25000,11.80000,11.90000,67297
