DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.95000,22.50000,21.55000,21.55000,1400800
04/03/2007,0000,21.70000,21.95000,21.50000,21.50000,627200
04/04/2007,0000,21.85000,22.10000,21.25000,21.70000,1323100
04/09/2007,0000,21.95000,22.00000,21.00000,21.05000,905900
04/10/2007,0000,21.10000,21.20000,21.05000,21.05000,415100
04/11/2007,0000,21.05000,21.35000,20.70000,20.80000,593800
04/12/2007,0000,20.70000,21.40000,20.60000,21.20000,489800
04/13/2007,0000,21.45000,22.60000,21.45000,21.95000,2539100
04/16/2007,0000,23.05000,23.35000,22.30000,22.50000,2810800
04/17/2007,0000,22.55000,22.95000,21.30000,21.30000,1188700
04/18/2007,0000,21.50000,21.60000,20.90000,21.60000,708000
04/19/2007,0000,21.80000,21.80000,21.00000,21.05000,696900
04/20/2007,0000,21.10000,21.40000,21.00000,21.10000,413000
04/23/2007,0000,21.45000,21.45000,20.80000,21.10000,496900
04/24/2007,0000,21.00000,21.40000,20.70000,20.75000,552400
04/25/2007,0000,20.75000,21.15000,20.70000,20.80000,359500
04/26/2007,0000,21.00000,21.20000,20.50000,20.50000,473600
04/27/2007,0000,20.70000,21.50000,20.65000,20.80000,618100
04/30/2007,0000,20.70000,20.80000,19.90000,19.90000,713000
05/02/2007,0000,20.20000,20.20000,19.20000,19.30000,515100
05/03/2007,0000,19.30000,19.60000,17.95000,18.25000,1006900
05/04/2007,0000,18.35000,18.70000,17.80000,18.25000,525200
05/07/2007,0000,18.40000,18.75000,18.25000,18.60000,502900
05/08/2007,0000,18.60000,19.20000,18.50000,18.90000,357500
05/09/2007,0000,19.00000,19.30000,18.40000,18.60000,307000
05/10/2007,0000,18.00000,18.65000,18.00000,18.65000,289800
05/11/2007,0000,18.20000,18.95000,18.20000,18.55000,219100
05/14/2007,0000,19.75000,19.75000,19.00000,19.15000,489800
05/15/2007,0000,19.15000,19.30000,18.80000,19.25000,156500
05/16/2007,0000,19.25000,19.25000,18.85000,18.95000,103000
05/17/2007,0000,19.00000,19.00000,18.80000,18.85000,213100
05/18/2007,0000,18.90000,19.20000,18.75000,18.80000,146400
05/21/2007,0000,18.80000,18.95000,18.75000,18.80000,111100
05/22/2007,0000,18.90000,18.90000,18.65000,18.85000,321100
05/23/2007,0000,18.80000,19.10000,18.50000,19.05000,324200
05/24/2007,0000,19.05000,19.05000,18.80000,18.80000,177700
05/25/2007,0000,18.70000,19.50000,18.70000,19.45000,489800
05/28/2007,0000,19.50000,19.50000,19.00000,19.15000,154500
05/29/2007,0000,19.40000,19.40000,19.00000,19.00000,322100
05/30/2007,0000,19.20000,19.20000,18.75000,18.80000,218100
05/31/2007,0000,18.90000,19.20000,18.90000,19.00000,284800
06/01/2007,0000,19.40000,19.60000,19.20000,19.30000,447400
06/04/2007,0000,19.15000,19.55000,19.15000,19.15000,406000
06/05/2007,0000,19.20000,19.35000,19.15000,19.15000,419100
06/06/2007,0000,19.20000,19.65000,19.20000,19.40000,734200
06/07/2007,0000,19.40000,19.50000,19.15000,19.50000,281700
06/08/2007,0000,19.40000,20.50000,19.30000,20.30000,1370500
06/11/2007,0000,20.30000,20.50000,19.90000,20.00000,640300
06/12/2007,0000,20.40000,20.80000,20.05000,20.25000,653400
06/13/2007,0000,20.50000,21.00000,20.50000,20.50000,913000
06/14/2007,0000,20.60000,20.65000,19.85000,20.20000,512000
06/15/2007,0000,20.20000,20.20000,19.80000,19.80000,319100
06/20/2007,0000,20.00000,20.00000,19.60000,19.70000,297900
06/21/2007,0000,19.70000,19.90000,19.70000,19.90000,329200
06/22/2007,0000,19.95000,20.50000,19.95000,20.00000,456500
06/25/2007,0000,20.05000,20.25000,20.00000,20.00000,511000
06/26/2007,0000,20.00000,20.15000,19.70000,19.85000,624100
06/27/2007,0000,19.85000,19.95000,19.60000,19.60000,530200
06/28/2007,0000,19.70000,19.90000,19.50000,19.50000,498900
06/29/2007,0000,19.70000,19.80000,19.40000,19.40000,345400
07/02/2007,0000,19.60000,20.35000,19.40000,20.00000,682700
07/03/2007,0000,20.10000,20.25000,19.85000,19.85000,603900
07/04/2007,0000,20.00000,20.10000,19.65000,19.70000,456500
07/05/2007,0000,20.00000,20.45000,19.60000,20.30000,1544200
07/06/2007,0000,20.50000,21.20000,20.50000,20.55000,1787700
07/09/2007,0000,20.95000,21.80000,20.60000,21.80000,2083600
07/10/2007,0000,21.80000,22.00000,21.10000,21.10000,2094700
07/11/2007,0000,21.10000,21.80000,20.85000,21.35000,2650200
07/12/2007,0000,21.50000,21.70000,21.10000,21.15000,1206900
07/13/2007,0000,21.20000,21.40000,20.65000,20.65000,870600
07/16/2007,0000,20.70000,21.15000,20.20000,20.20000,1159400
07/17/2007,0000,20.25000,20.50000,19.90000,19.90000,785700
07/18/2007,0000,19.95000,20.30000,19.90000,20.00000,635200
07/19/2007,0000,20.30000,20.35000,20.05000,20.15000,484800
07/20/2007,0000,20.20000,20.45000,20.15000,20.40000,859500
07/23/2007,0000,20.50000,21.30000,20.05000,21.10000,2158300
07/24/2007,0000,22.55000,22.55000,21.50000,21.55000,2113900
07/25/2007,0000,21.55000,21.80000,21.15000,21.80000,972600
07/26/2007,0000,21.90000,21.95000,20.30000,20.30000,1184700
07/27/2007,0000,19.80000,20.20000,19.60000,19.80000,520100
07/31/2007,0000,20.00000,20.10000,19.75000,19.85000,369600
08/01/2007,0000,19.85000,20.20000,19.50000,20.00000,805900
08/02/2007,0000,19.60000,19.70000,18.50000,18.55000,867000
08/03/2007,0000,18.70000,19.15000,18.65000,18.75000,228000
08/06/2007,0000,18.10000,18.75000,18.10000,18.35000,146000
08/07/2007,0000,18.40000,18.75000,18.05000,18.10000,227000
08/08/2007,0000,18.35000,18.40000,18.20000,18.35000,150000
08/09/2007,0000,18.45000,18.70000,18.30000,18.35000,203000
08/10/2007,0000,18.25000,18.35000,17.60000,17.60000,314000
08/14/2007,0000,17.70000,18.10000,17.70000,17.90000,119000
08/15/2007,0000,17.80000,17.90000,16.70000,17.50000,237000
08/16/2007,0000,17.25000,17.25000,16.30000,16.30000,319000
08/17/2007,0000,16.00000,16.30000,15.20000,15.20000,456000
08/20/2007,0000,15.80000,15.90000,15.45000,15.90000,290000
08/21/2007,0000,15.90000,15.90000,14.85000,14.85000,258000
08/22/2007,0000,14.85000,15.00000,14.30000,14.50000,373000
08/23/2007,0000,14.60000,15.10000,14.60000,15.00000,259000
08/24/2007,0000,14.75000,15.20000,14.75000,15.10000,449000
08/27/2007,0000,15.50000,16.15000,15.30000,15.80000,1786000
08/28/2007,0000,15.80000,16.05000,15.50000,15.50000,590000
08/29/2007,0000,15.40000,15.40000,15.05000,15.25000,173000
08/30/2007,0000,15.45000,15.80000,15.05000,15.20000,355000
08/31/2007,0000,15.50000,15.50000,15.05000,15.40000,339000
09/03/2007,0000,15.50000,15.60000,15.15000,15.20000,327000
09/04/2007,0000,15.45000,15.45000,15.15000,15.30000,243000
09/05/2007,0000,15.45000,15.45000,15.20000,15.20000,237000
09/06/2007,0000,15.20000,15.60000,15.20000,15.45000,463000
09/07/2007,0000,16.20000,16.40000,15.90000,16.35000,849000
09/10/2007,0000,16.25000,16.30000,16.00000,16.15000,507000
09/11/2007,0000,16.50000,17.25000,16.40000,17.25000,800000
09/12/2007,0000,17.85000,18.45000,17.60000,18.45000,1387000
09/13/2007,0000,18.65000,19.25000,17.70000,17.70000,2066000
09/14/2007,0000,17.90000,18.00000,17.45000,17.65000,475000
09/17/2007,0000,17.65000,17.65000,17.00000,17.00000,465000
09/19/2007,0000,17.10000,17.15000,16.65000,16.65000,268000
09/20/2007,0000,16.75000,17.20000,16.75000,17.00000,137000
09/21/2007,0000,17.35000,17.35000,16.95000,17.20000,72000
09/26/2007,0000,17.20000,17.60000,17.20000,17.40000,239000
09/27/2007,0000,17.40000,17.80000,17.25000,17.65000,191000
09/28/2007,0000,17.60000,17.80000,17.55000,17.65000,197000
10/01/2007,0000,17.80000,18.20000,17.70000,18.10000,221000
10/02/2007,0000,18.15000,18.25000,18.00000,18.10000,321000
10/03/2007,0000,18.20000,18.20000,17.80000,17.80000,289000
10/04/2007,0000,17.75000,17.95000,17.55000,17.85000,159000
10/05/2007,0000,18.20000,18.20000,17.90000,18.05000,112000
10/08/2007,0000,18.10000,18.10000,17.65000,18.05000,99000
10/09/2007,0000,18.10000,18.30000,17.80000,17.85000,351000
10/11/2007,0000,18.20000,19.05000,18.10000,18.95000,709000
10/12/2007,0000,18.65000,19.10000,18.20000,18.50000,498000
10/15/2007,0000,18.70000,18.70000,18.05000,18.50000,1009000
10/16/2007,0000,18.35000,18.85000,18.35000,18.80000,179000
10/17/2007,0000,18.80000,18.90000,18.40000,18.40000,118000
10/18/2007,0000,18.40000,18.85000,18.30000,18.65000,142000
10/19/2007,0000,18.90000,19.10000,18.50000,18.75000,154000
10/22/2007,0000,18.50000,18.50000,18.15000,18.20000,71000
10/23/2007,0000,18.20000,18.60000,18.20000,18.35000,127000
10/24/2007,0000,18.50000,18.50000,17.90000,18.10000,115000
10/25/2007,0000,17.40000,18.10000,17.40000,17.70000,346000
10/26/2007,0000,18.00000,18.00000,17.60000,17.85000,68000
10/29/2007,0000,18.20000,18.20000,17.70000,17.85000,95000
10/30/2007,0000,18.20000,18.20000,17.75000,17.85000,51000
10/31/2007,0000,17.80000,17.95000,17.20000,17.50000,166000
11/01/2007,0000,17.35000,17.80000,17.35000,17.70000,541000
11/02/2007,0000,17.40000,17.80000,17.10000,17.20000,185000
11/05/2007,0000,17.20000,18.35000,17.10000,18.00000,440000
11/06/2007,0000,17.90000,18.30000,17.65000,17.65000,688000
11/07/2007,0000,17.65000,18.20000,17.65000,17.80000,142000
11/08/2007,0000,17.70000,17.70000,17.30000,17.35000,196000
11/09/2007,0000,17.35000,17.65000,17.20000,17.30000,183000
11/12/2007,0000,17.20000,17.45000,17.10000,17.30000,348000
11/13/2007,0000,17.10000,17.65000,17.10000,17.30000,121000
11/14/2007,0000,17.60000,17.90000,17.50000,17.80000,215000
11/15/2007,0000,17.80000,18.25000,17.80000,18.25000,283000
11/16/2007,0000,18.10000,18.55000,18.00000,18.10000,247000
11/19/2007,0000,18.10000,18.20000,17.80000,17.80000,488000
11/20/2007,0000,17.75000,18.00000,17.60000,17.80000,66000
11/21/2007,0000,17.85000,17.90000,17.80000,17.80000,166000
11/22/2007,0000,17.60000,17.70000,17.60000,17.60000,64000
11/23/2007,0000,17.70000,17.75000,17.50000,17.50000,144000
11/26/2007,0000,17.50000,17.50000,17.00000,17.00000,581000
11/27/2007,0000,16.80000,16.80000,16.40000,16.55000,60000
11/28/2007,0000,16.55000,16.70000,16.55000,16.55000,142000
11/29/2007,0000,16.30000,16.60000,16.20000,16.20000,218000
11/30/2007,0000,16.40000,16.50000,16.20000,16.30000,70000
12/03/2007,0000,16.30000,16.50000,16.30000,16.50000,51000
12/04/2007,0000,16.35000,17.00000,16.35000,16.60000,194000
12/05/2007,0000,16.60000,17.00000,16.60000,16.80000,139000
12/06/2007,0000,16.90000,17.00000,16.55000,16.65000,144000
12/07/2007,0000,16.65000,16.90000,16.60000,16.65000,153000
12/10/2007,0000,16.60000,16.65000,16.30000,16.30000,46000
12/11/2007,0000,16.30000,16.30000,15.80000,16.00000,109000
12/12/2007,0000,15.65000,15.90000,15.65000,15.90000,37000
12/13/2007,0000,15.90000,16.00000,15.60000,15.60000,128000
12/14/2007,0000,15.40000,15.40000,14.70000,14.85000,121000
12/17/2007,0000,14.60000,14.60000,14.30000,14.30000,181000
12/18/2007,0000,14.00000,14.00000,13.30000,13.30000,179000
12/19/2007,0000,13.00000,14.20000,13.00000,14.20000,194000
12/20/2007,0000,14.95000,14.95000,14.25000,14.40000,77000
12/21/2007,0000,14.30000,14.45000,14.20000,14.30000,28000
12/24/2007,0000,14.80000,14.95000,14.70000,14.70000,41000
12/25/2007,0000,14.70000,15.00000,14.70000,14.95000,41000
12/26/2007,0000,14.75000,14.80000,14.50000,14.60000,19000
12/27/2007,0000,15.00000,15.00000,14.70000,14.95000,36000
12/28/2007,0000,14.95000,15.10000,14.95000,15.10000,104000
12/31/2007,0000,15.10000,16.15000,15.10000,16.15000,107000
01/02/2008,0000,16.05000,16.05000,15.75000,15.75000,38000
01/03/2008,0000,15.05000,15.60000,15.05000,15.60000,17000
01/04/2008,0000,15.40000,15.60000,15.40000,15.60000,17000
01/07/2008,0000,15.60000,15.60000,14.60000,14.60000,54000
01/08/2008,0000,14.95000,15.00000,14.65000,14.65000,17000
01/09/2008,0000,14.65000,14.65000,14.20000,14.65000,38000
01/10/2008,0000,14.65000,15.00000,14.65000,15.00000,31000
01/11/2008,0000,15.10000,15.20000,15.00000,15.00000,8000
01/14/2008,0000,15.00000,15.00000,15.00000,15.00000,2000
01/15/2008,0000,14.80000,15.30000,14.70000,14.70000,54000
01/16/2008,0000,14.70000,14.70000,14.50000,14.50000,20000
01/17/2008,0000,14.50000,14.70000,14.50000,14.55000,29000
01/18/2008,0000,14.55000,14.55000,14.50000,14.55000,18000
01/21/2008,0000,14.80000,14.80000,14.50000,14.50000,15000
01/22/2008,0000,13.55000,13.60000,13.50000,13.50000,109000
01/23/2008,0000,12.60000,13.50000,12.60000,12.60000,209000
01/24/2008,0000,12.60000,12.65000,11.75000,11.90000,246000
01/25/2008,0000,11.10000,12.70000,11.10000,12.70000,388000
01/28/2008,0000,12.50000,12.50000,12.15000,12.15000,57000
01/29/2008,0000,12.20000,12.20000,12.05000,12.20000,79000
01/30/2008,0000,12.30000,12.30000,11.80000,11.90000,163000
01/31/2008,0000,11.55000,11.75000,11.20000,11.75000,75000
02/01/2008,0000,11.75000,12.20000,11.50000,12.20000,178000
02/12/2008,0000,12.20000,12.20000,11.65000,12.15000,15000
02/13/2008,0000,11.60000,12.20000,11.60000,11.85000,35000
02/14/2008,0000,12.00000,12.65000,12.00000,12.55000,40000
02/15/2008,0000,12.50000,12.50000,12.40000,12.45000,20000
02/18/2008,0000,12.50000,13.10000,12.50000,12.55000,46000
02/19/2008,0000,12.65000,12.85000,12.50000,12.70000,27000
02/20/2008,0000,12.85000,13.00000,12.75000,12.75000,66000
02/21/2008,0000,12.75000,12.95000,12.70000,12.95000,58000
02/22/2008,0000,12.75000,12.80000,12.70000,12.70000,41000
02/25/2008,0000,12.80000,12.90000,12.55000,12.60000,59000
02/26/2008,0000,12.70000,12.80000,12.60000,12.60000,44000
02/27/2008,0000,12.80000,12.80000,12.65000,12.70000,143000
02/29/2008,0000,12.70000,12.70000,12.50000,12.70000,61000
03/03/2008,0000,12.35000,12.65000,12.35000,12.65000,57000
03/04/2008,0000,12.75000,12.90000,12.65000,12.75000,71000
03/05/2008,0000,12.80000,13.60000,12.80000,13.35000,323000
03/06/2008,0000,13.60000,14.05000,13.60000,14.00000,298000
03/07/2008,0000,14.00000,14.35000,13.80000,13.80000,147000
03/10/2008,0000,14.00000,14.00000,12.85000,13.25000,91000
03/11/2008,0000,13.20000,13.20000,12.95000,13.15000,37000
03/12/2008,0000,13.30000,13.60000,13.15000,13.15000,54000
03/13/2008,0000,13.30000,13.30000,13.00000,13.00000,63000
03/14/2008,0000,13.00000,13.15000,12.85000,12.95000,53000
03/18/2008,0000,12.65000,12.80000,12.65000,12.80000,57000
03/19/2008,0000,12.95000,13.05000,12.80000,12.85000,62000
03/20/2008,0000,12.95000,12.95000,12.65000,12.90000,30000
03/21/2008,0000,12.95000,12.95000,12.50000,12.90000,186000
03/25/2008,0000,13.10000,13.20000,12.95000,12.95000,82000
03/26/2008,0000,13.20000,13.20000,13.05000,13.05000,46000
03/27/2008,0000,13.05000,13.05000,12.90000,13.00000,130000
03/28/2008,0000,13.05000,13.10000,12.95000,12.95000,47000
03/31/2008,0000,12.95000,13.15000,12.90000,13.00000,86000
04/01/2008,0000,13.10000,13.15000,12.95000,13.00000,70000
04/02/2008,0000,13.05000,13.35000,13.00000,13.30000,212000
04/03/2008,0000,13.30000,13.60000,13.05000,13.30000,224000
04/07/2008,0000,13.45000,13.50000,13.30000,13.40000,124000
04/08/2008,0000,13.50000,13.70000,13.35000,13.40000,95000
04/09/2008,0000,13.40000,13.55000,13.30000,13.35000,40000
04/10/2008,0000,13.50000,13.50000,13.25000,13.25000,48000
04/11/2008,0000,13.30000,13.30000,13.05000,13.20000,148000
04/14/2008,0000,13.10000,13.15000,13.05000,13.10000,72000
04/15/2008,0000,13.10000,13.20000,13.00000,13.10000,105000
04/16/2008,0000,13.10000,13.45000,13.10000,13.10000,153000
04/17/2008,0000,13.25000,13.70000,13.20000,13.60000,304000
04/18/2008,0000,13.60000,13.60000,13.40000,13.40000,91000
04/21/2008,0000,13.55000,13.90000,13.55000,13.90000,209000
04/22/2008,0000,14.00000,14.40000,13.85000,14.30000,484000
04/23/2008,0000,14.45000,14.50000,13.95000,13.95000,305000
04/24/2008,0000,14.25000,14.30000,13.65000,13.65000,225000
04/25/2008,0000,13.75000,14.00000,13.60000,13.60000,153000
04/28/2008,0000,13.60000,13.60000,13.35000,13.35000,61000
04/29/2008,0000,13.30000,13.50000,13.30000,13.50000,43000
04/30/2008,0000,13.75000,13.75000,13.20000,13.20000,44000
05/02/2008,0000,12.50000,12.70000,12.30000,12.65000,263000
05/05/2008,0000,12.55000,12.60000,12.15000,12.35000,104000
05/06/2008,0000,12.45000,12.55000,12.30000,12.55000,44000
05/07/2008,0000,12.70000,12.70000,12.30000,12.65000,81000
05/08/2008,0000,12.50000,12.50000,12.40000,12.40000,29000
05/09/2008,0000,12.50000,12.50000,12.35000,12.35000,10000
05/12/2008,0000,12.35000,12.35000,12.05000,12.30000,141000
05/13/2008,0000,12.30000,12.40000,12.30000,12.40000,66000
05/14/2008,0000,12.15000,12.40000,12.15000,12.20000,48000
05/15/2008,0000,12.20000,12.35000,11.90000,12.35000,91000
05/16/2008,0000,12.40000,12.40000,11.95000,12.20000,173000
05/19/2008,0000,12.25000,12.45000,12.15000,12.30000,168000
05/20/2008,0000,12.35000,13.15000,12.25000,13.15000,1445000
05/21/2008,0000,13.15000,13.50000,12.35000,12.80000,454000
05/22/2008,0000,12.80000,12.80000,12.55000,12.65000,127000
05/23/2008,0000,12.70000,12.70000,12.40000,12.45000,131000
05/26/2008,0000,12.65000,12.85000,12.10000,12.40000,148000
05/27/2008,0000,12.65000,12.70000,12.20000,12.40000,34000
05/28/2008,0000,12.35000,12.35000,12.10000,12.25000,63000
05/29/2008,0000,12.30000,12.30000,12.00000,12.25000,41000
05/30/2008,0000,12.30000,12.30000,11.90000,12.15000,109000
06/02/2008,0000,12.00000,12.20000,11.90000,12.00000,65000
06/03/2008,0000,11.90000,12.00000,11.65000,11.75000,48000
06/04/2008,0000,11.95000,12.05000,11.90000,12.00000,91000
06/05/2008,0000,11.90000,12.05000,11.90000,12.00000,11000
06/06/2008,0000,12.20000,12.20000,11.70000,11.90000,66000
06/10/2008,0000,11.70000,11.70000,11.10000,11.30000,92000
06/11/2008,0000,11.30000,11.30000,11.00000,11.00000,38000
06/12/2008,0000,10.70000,10.70000,10.25000,10.25000,131000
06/13/2008,0000,10.25000,10.25000,9.86000,9.95000,42000
06/16/2008,0000,10.40000,10.50000,10.10000,10.20000,79000
06/17/2008,0000,10.20000,10.20000,10.05000,10.05000,6000
06/18/2008,0000,10.00000,10.15000,10.00000,10.15000,60000
06/19/2008,0000,10.10000,10.35000,10.10000,10.20000,26000
06/20/2008,0000,10.50000,10.50000,10.50000,10.50000,41000
06/23/2008,0000,10.15000,10.35000,9.90000,10.00000,159000
06/24/2008,0000,10.20000,10.50000,10.10000,10.10000,43000
06/25/2008,0000,10.00000,10.10000,9.46000,9.89000,86000
06/26/2008,0000,9.99000,9.99000,9.60000,9.65000,25000
06/27/2008,0000,8.98000,9.48000,8.98000,9.48000,236000
06/30/2008,0000,9.24000,9.30000,8.87000,8.87000,73000
07/01/2008,0000,8.02000,8.40000,7.88000,8.15000,269000
07/02/2008,0000,7.70000,8.72000,7.70000,8.60000,256000
07/03/2008,0000,8.50000,9.00000,8.50000,9.00000,168000
07/04/2008,0000,9.00000,9.00000,8.70000,8.70000,52000
07/07/2008,0000,8.53000,8.80000,8.53000,8.80000,4000
07/08/2008,0000,8.54000,8.54000,8.30000,8.30000,9000
07/09/2008,0000,8.00000,8.32000,8.00000,8.25000,44000
07/10/2008,0000,7.82000,8.08000,7.82000,7.99000,64000
07/11/2008,0000,7.80000,7.98000,7.46000,7.57000,166000
07/14/2008,0000,7.34000,7.67000,7.34000,7.36000,55000
07/15/2008,0000,7.30000,7.30000,6.85000,6.88000,176000
07/16/2008,0000,6.88000,6.88000,6.40000,6.40000,218000
07/17/2008,0000,6.50000,6.50000,6.15000,6.45000,192000
07/18/2008,0000,6.45000,6.46000,6.20000,6.20000,57000
07/21/2008,0000,6.28000,6.48000,6.20000,6.35000,42000
07/22/2008,0000,6.49000,6.79000,6.48000,6.79000,77000
07/23/2008,0000,6.79000,7.26000,6.79000,7.26000,188000
07/24/2008,0000,7.60000,7.74000,7.60000,7.61000,220000
07/25/2008,0000,7.35000,7.61000,7.08000,7.29000,129000
07/29/2008,0000,7.16000,7.16000,6.78000,7.00000,91000
07/30/2008,0000,7.09000,7.20000,7.02000,7.04000,23000
07/31/2008,0000,7.20000,7.25000,7.06000,7.06000,12000
08/01/2008,0000,6.83000,7.00000,6.83000,7.00000,16000
08/04/2008,0000,6.95000,6.98000,6.92000,6.98000,40000
08/05/2008,0000,7.00000,7.00000,6.95000,6.98000,21000
08/06/2008,0000,6.98000,7.01000,6.98000,7.01000,17000
08/07/2008,0000,7.00000,7.00000,7.00000,7.00000,19000
08/08/2008,0000,7.00000,7.49000,7.00000,7.49000,140000
08/11/2008,0000,8.00000,8.00000,7.70000,7.70000,38000
08/12/2008,0000,7.70000,7.70000,7.50000,7.69000,31000
08/13/2008,0000,7.80000,7.80000,7.70000,7.70000,22000
08/14/2008,0000,7.68000,7.70000,7.68000,7.70000,31000
08/18/2008,0000,7.33000,7.70000,7.33000,7.70000,23000
08/19/2008,0000,7.70000,8.17000,7.36000,7.99000,69000
08/20/2008,0000,7.96000,8.10000,7.85000,8.00000,39000
08/21/2008,0000,8.01000,8.01000,7.60000,7.60000,29000
08/22/2008,0000,7.50000,7.50000,7.50000,7.50000,11000
08/25/2008,0000,7.50000,7.99000,7.50000,7.52000,54000
08/26/2008,0000,7.52000,7.70000,7.44000,7.44000,22000
08/27/2008,0000,7.40000,7.48000,7.40000,7.46000,6000
08/28/2008,0000,7.50000,7.50000,7.50000,7.50000,6000
08/29/2008,0000,7.50000,7.60000,7.41000,7.50000,17000
09/01/2008,0000,7.30000,7.30000,7.01000,7.01000,60000
09/02/2008,0000,7.01000,7.01000,6.80000,6.80000,86000
09/03/2008,0000,7.01000,7.01000,6.50000,6.50000,11000
09/04/2008,0000,6.26000,6.45000,6.10000,6.45000,175000
09/05/2008,0000,6.00000,6.31000,6.00000,6.31000,23000
09/08/2008,0000,5.87000,6.31000,5.87000,6.31000,437000
09/09/2008,0000,6.29000,6.29000,6.00000,6.00000,91000
09/10/2008,0000,6.00000,6.10000,5.81000,6.10000,20000
09/11/2008,0000,5.90000,5.99000,5.90000,5.97000,89000
09/12/2008,0000,5.98000,5.98000,5.82000,5.96000,11000
09/15/2008,0000,5.62000,5.79000,5.62000,5.78000,25000
09/16/2008,0000,5.38000,5.40000,5.38000,5.38000,448000
09/17/2008,0000,5.21000,5.24000,5.08000,5.24000,146000
09/18/2008,0000,4.88000,4.88000,4.88000,4.88000,79000
09/19/2008,0000,4.88000,5.17000,4.88000,5.11000,26000
09/22/2008,0000,5.11000,5.46000,4.92000,5.46000,141000
09/23/2008,0000,5.45000,5.84000,5.26000,5.84000,97000
09/24/2008,0000,5.96000,6.00000,5.96000,6.00000,18000
09/25/2008,0000,6.01000,6.42000,6.01000,6.35000,212000
09/26/2008,0000,6.21000,6.33000,6.00000,6.15000,55000
09/30/2008,0000,5.72000,5.88000,5.72000,5.75000,56000
10/01/2008,0000,5.99000,5.99000,5.75000,5.98000,23000
10/02/2008,0000,5.81000,5.97000,5.81000,5.90000,47000
10/03/2008,0000,5.78000,5.90000,5.77000,5.89000,22000
10/06/2008,0000,5.96000,5.96000,5.78000,5.78000,192000
10/07/2008,0000,5.61000,5.81000,5.61000,5.81000,9000
10/08/2008,0000,5.67000,5.67000,5.67000,5.67000,24000
10/09/2008,0000,5.63000,5.70000,5.63000,5.65000,7000
10/13/2008,0000,5.46000,5.62000,5.46000,5.48000,431000
10/14/2008,0000,5.86000,5.86000,5.65000,5.86000,65000
10/15/2008,0000,5.89000,5.89000,5.82000,5.83000,75000
10/16/2008,0000,5.71000,5.71000,5.64000,5.67000,58000
10/17/2008,0000,5.60000,5.60000,5.50000,5.50000,37000
10/20/2008,0000,5.46000,5.46000,5.31000,5.45000,278000
10/21/2008,0000,5.45000,5.80000,5.30000,5.30000,119000
10/22/2008,0000,5.19000,5.37000,5.12000,5.12000,136000
10/23/2008,0000,4.95000,4.96000,4.95000,4.96000,125000
10/24/2008,0000,4.96000,4.96000,4.79000,4.79000,82000
10/27/2008,0000,4.46000,4.75000,4.46000,4.75000,22000
10/28/2008,0000,4.42000,4.68000,4.42000,4.68000,9000
10/29/2008,0000,4.66000,4.66000,4.36000,4.36000,60000
10/30/2008,0000,4.41000,4.60000,4.07000,4.30000,30000
10/31/2008,0000,4.30000,4.52000,4.30000,4.46000,15000
11/03/2008,0000,4.31000,4.45000,4.31000,4.45000,17000
11/04/2008,0000,4.44000,4.67000,4.44000,4.67000,101000
11/05/2008,0000,4.40000,4.64000,4.35000,4.39000,18000
11/06/2008,0000,4.11000,4.42000,4.11000,4.42000,21000
11/07/2008,0000,4.12000,4.45000,4.12000,4.37000,8000
11/10/2008,0000,4.07000,4.19000,4.07000,4.19000,16000
11/11/2008,0000,4.12000,4.12000,4.00000,4.00000,3000
11/12/2008,0000,4.00000,4.05000,4.00000,4.05000,6000
11/13/2008,0000,3.77000,3.77000,3.77000,3.77000,38000
11/14/2008,0000,3.51000,3.95000,3.51000,3.67000,51000
11/17/2008,0000,3.42000,3.52000,3.42000,3.52000,248000
11/18/2008,0000,3.30000,3.35000,3.28000,3.28000,58000
11/19/2008,0000,3.06000,3.15000,3.06000,3.15000,17000
11/20/2008,0000,2.95000,2.95000,2.93000,2.93000,192000
11/21/2008,0000,2.73000,2.91000,2.73000,2.91000,130000
11/24/2008,0000,2.71000,2.72000,2.71000,2.71000,82000
11/25/2008,0000,2.71000,2.71000,2.55000,2.55000,226000
11/26/2008,0000,2.50000,2.53000,2.46000,2.46000,23000
11/27/2008,0000,2.63000,2.63000,2.63000,2.63000,17000
11/28/2008,0000,2.81000,2.81000,2.81000,2.81000,29000
12/01/2008,0000,3.00000,3.00000,2.99000,2.99000,107000
12/02/2008,0000,2.79000,3.00000,2.79000,2.86000,79000
12/03/2008,0000,2.90000,2.96000,2.76000,2.89000,90000
12/04/2008,0000,2.90000,3.03000,2.69000,3.03000,29000
12/05/2008,0000,2.82000,2.90000,2.82000,2.90000,16000
12/08/2008,0000,2.80000,2.98000,2.80000,2.98000,5000
12/09/2008,0000,2.98000,2.98000,2.84000,2.98000,28000
12/10/2008,0000,2.90000,2.99000,2.90000,2.99000,11000
12/11/2008,0000,2.79000,3.02000,2.79000,3.01000,46000
12/12/2008,0000,3.01000,3.01000,2.92000,3.00000,3000
12/15/2008,0000,2.98000,3.00000,2.98000,3.00000,7000
12/16/2008,0000,3.00000,3.00000,2.95000,2.95000,10000
12/17/2008,0000,3.05000,3.15000,3.05000,3.11000,91000
12/18/2008,0000,3.11000,3.11000,2.90000,2.92000,179000
12/19/2008,0000,2.92000,3.12000,2.92000,3.00000,131000
12/22/2008,0000,3.00000,3.05000,3.00000,3.05000,51000
12/23/2008,0000,3.07000,3.07000,2.90000,3.03000,56000
12/24/2008,0000,3.00000,3.02000,3.00000,3.02000,5000
12/25/2008,0000,3.00000,3.06000,3.00000,3.05000,18000
12/26/2008,0000,3.16000,3.16000,3.05000,3.05000,7000
12/29/2008,0000,3.11000,3.11000,3.05000,3.05000,11000
12/30/2008,0000,3.08000,3.10000,3.00000,3.05000,92000
12/31/2008,0000,3.07000,3.07000,3.05000,3.05000,34000
01/05/2009,0000,2.98000,3.20000,2.98000,3.11000,34000
01/06/2009,0000,3.20000,3.32000,3.20000,3.30000,24000
01/07/2009,0000,3.25000,3.53000,3.25000,3.53000,153000
01/08/2009,0000,3.59000,3.62000,3.50000,3.55000,141000
01/09/2009,0000,3.64000,3.79000,3.64000,3.79000,248000
01/12/2009,0000,4.32000,4.33000,4.19000,4.33000,57000
01/13/2009,0000,4.63000,4.63000,4.48000,4.63000,472000
01/14/2009,0000,4.79000,4.95000,4.70000,4.95000,173000
01/15/2009,0000,4.95000,5.18000,4.70000,5.18000,197000
01/16/2009,0000,5.10000,5.54000,5.10000,5.54000,241000
01/19/2009,0000,6.20000,6.33000,6.20000,6.33000,116000
01/20/2009,0000,6.72000,6.77000,6.60000,6.77000,137000
01/21/2009,0000,7.15000,7.15000,6.30000,6.30000,216000
02/02/2009,0000,6.00000,6.00000,5.86000,5.86000,78000
02/03/2009,0000,5.45000,5.86000,5.45000,5.86000,139000
02/04/2009,0000,6.24000,6.24000,5.86000,5.90000,35000
02/05/2009,0000,5.82000,6.20000,5.75000,6.20000,67000
02/06/2009,0000,6.30000,6.30000,6.20000,6.30000,73000
02/09/2009,0000,6.01000,6.40000,6.00000,6.30000,90000
02/10/2009,0000,6.35000,6.58000,6.06000,6.45000,26000
02/11/2009,0000,6.25000,6.81000,6.20000,6.81000,97000
02/12/2009,0000,6.80000,7.08000,6.61000,6.70000,115000
02/13/2009,0000,6.70000,6.89000,6.60000,6.80000,106000
02/16/2009,0000,6.70000,6.89000,6.50000,6.70000,101000
02/17/2009,0000,6.51000,6.51000,6.24000,6.24000,92000
02/18/2009,0000,6.10000,6.11000,5.81000,5.97000,75000
02/19/2009,0000,5.62000,5.62000,5.56000,5.56000,81000
02/20/2009,0000,5.45000,5.68000,5.18000,5.29000,41000
02/23/2009,0000,5.29000,5.29000,4.92000,5.06000,40000
02/24/2009,0000,5.06000,5.25000,4.80000,5.25000,43000
02/25/2009,0000,5.25000,5.35000,5.11000,5.30000,20000
02/26/2009,0000,5.12000,5.12000,5.12000,5.12000,4000
02/27/2009,0000,5.24000,5.37000,5.20000,5.25000,30000
03/02/2009,0000,5.60000,5.60000,5.10000,5.15000,41000
03/03/2009,0000,5.02000,5.25000,5.02000,5.08000,16000
03/04/2009,0000,4.90000,5.19000,4.90000,5.07000,16000
03/05/2009,0000,5.07000,5.24000,5.02000,5.24000,63000
03/06/2009,0000,5.05000,5.10000,5.05000,5.08000,37000
03/09/2009,0000,4.92000,5.30000,4.92000,5.09000,33000
03/10/2009,0000,5.30000,5.44000,5.30000,5.44000,61000
03/11/2009,0000,5.78000,5.82000,5.78000,5.82000,48000
03/12/2009,0000,6.22000,6.22000,5.63000,6.22000,197000
03/13/2009,0000,6.39000,6.47000,6.20000,6.20000,79000
03/16/2009,0000,6.00000,6.20000,5.84000,6.02000,231000
03/17/2009,0000,6.02000,6.02000,5.89000,5.89000,38000
03/18/2009,0000,5.86000,6.00000,5.84000,5.91000,74000
03/19/2009,0000,5.90000,6.22000,5.90000,6.18000,24000
03/20/2009,0000,6.33000,6.33000,6.05000,6.18000,58000
03/23/2009,0000,6.20000,6.20000,6.10000,6.10000,7000
03/24/2009,0000,6.11000,6.29000,6.10000,6.10000,83000
03/25/2009,0000,6.09000,6.52000,6.05000,6.30000,154000
03/26/2009,0000,6.30000,6.50000,6.30000,6.33000,41000
03/27/2009,0000,6.50000,6.70000,6.33000,6.70000,83000
03/30/2009,0000,6.98000,6.98000,6.40000,6.91000,135000
03/31/2009,0000,6.91000,6.91000,6.64000,6.64000,28000
04/01/2009,0000,6.70000,6.70000,6.42000,6.50000,77000
04/02/2009,0000,6.51000,6.85000,6.31000,6.55000,111000
04/03/2009,0000,6.56000,6.56000,6.40000,6.55000,82000
04/06/2009,0000,6.42000,6.55000,6.34000,6.55000,134000
04/07/2009,0000,6.70000,6.70000,6.55000,6.55000,27000
04/08/2009,0000,6.41000,6.58000,6.20000,6.58000,25000
04/09/2009,0000,6.58000,6.80000,6.30000,6.50000,63000
04/10/2009,0000,6.70000,6.95000,6.60000,6.95000,159000
04/13/2009,0000,7.43000,7.43000,7.43000,7.43000,71000
04/14/2009,0000,7.95000,7.95000,7.63000,7.90000,213000
04/15/2009,0000,7.50000,7.79000,7.35000,7.35000,70000
04/16/2009,0000,7.35000,7.78000,7.00000,7.14000,208000
04/17/2009,0000,7.14000,7.19000,6.65000,6.90000,182000
04/20/2009,0000,6.90000,6.90000,6.43000,6.46000,14000
04/21/2009,0000,6.20000,6.91000,6.20000,6.91000,201000
04/22/2009,0000,6.91000,6.91000,6.91000,6.91000,11000
04/23/2009,0000,7.10000,7.10000,6.50000,6.54000,69000
04/24/2009,0000,6.60000,6.99000,6.48000,6.99000,205000
04/27/2009,0000,7.47000,7.47000,6.70000,6.99000,63000
04/28/2009,0000,6.70000,7.00000,6.61000,6.61000,31000
04/29/2009,0000,6.59000,6.59000,6.38000,6.38000,30000
04/30/2009,0000,6.30000,6.82000,6.30000,6.81000,143000
05/04/2009,0000,6.72000,6.75000,6.52000,6.52000,61000
05/05/2009,0000,6.52000,6.97000,6.52000,6.97000,203000
05/06/2009,0000,6.80000,6.97000,6.63000,6.70000,54000
05/07/2009,0000,6.70000,7.16000,6.60000,7.16000,149000
05/08/2009,0000,7.16000,7.37000,6.80000,7.37000,90000
05/11/2009,0000,7.20000,7.20000,6.91000,6.92000,116000
05/12/2009,0000,6.53000,7.07000,6.53000,6.75000,49000
05/13/2009,0000,6.70000,7.10000,6.57000,7.10000,129000
05/14/2009,0000,7.10000,7.30000,7.10000,7.30000,44000
05/15/2009,0000,7.30000,7.30000,7.01000,7.20000,51000
05/18/2009,0000,7.00000,7.30000,6.75000,7.30000,48000
05/19/2009,0000,7.00000,7.11000,7.00000,7.10000,16000
05/20/2009,0000,7.30000,7.50000,7.05000,7.16000,134000
05/21/2009,0000,7.20000,7.20000,6.80000,6.86000,29000
05/22/2009,0000,6.86000,7.34000,6.86000,7.34000,193000
05/25/2009,0000,7.01000,7.10000,7.01000,7.10000,5000
05/26/2009,0000,7.30000,7.30000,7.02000,7.02000,2000
05/27/2009,0000,7.02000,7.10000,7.02000,7.02000,58000
06/01/2009,0000,7.03000,7.49000,7.02000,7.03000,91000
06/02/2009,0000,7.04000,7.04000,6.70000,6.73000,77000
06/03/2009,0000,6.98000,6.98000,6.60000,6.80000,26000
06/04/2009,0000,6.66000,6.78000,6.66000,6.70000,25000
06/05/2009,0000,6.60000,6.77000,6.60000,6.62000,29000
06/08/2009,0000,6.88000,6.88000,6.53000,6.53000,12000
06/09/2009,0000,6.50000,6.77000,6.45000,6.77000,23000
06/10/2009,0000,6.50000,6.66000,6.33000,6.66000,51000
06/11/2009,0000,6.89000,6.89000,6.65000,6.76000,33000
06/12/2009,0000,6.50000,6.50000,6.50000,6.50000,17000
06/15/2009,0000,6.47000,6.47000,6.35000,6.35000,5000
06/16/2009,0000,6.35000,6.35000,6.35000,6.35000,2000
06/17/2009,0000,6.30000,6.30000,6.30000,6.30000,5000
06/19/2009,0000,6.20000,6.20000,6.00000,6.01000,23000
06/22/2009,0000,6.00000,6.25000,6.00000,6.10000,40000
06/23/2009,0000,6.10000,6.30000,6.10000,6.30000,6000
06/25/2009,0000,6.12000,6.65000,6.12000,6.65000,15000
06/29/2009,0000,6.75000,6.75000,6.75000,6.75000,2000
06/30/2009,0000,6.28000,6.49000,6.28000,6.49000,20000
07/02/2009,0000,6.70000,6.70000,6.04000,6.10000,57000
07/03/2009,0000,6.25000,6.45000,6.12000,6.12000,7000
07/06/2009,0000,6.13000,6.44000,6.13000,6.44000,45000
07/07/2009,0000,6.20000,6.55000,6.20000,6.21000,24000
07/08/2009,0000,6.45000,6.45000,6.45000,6.45000,1000
07/09/2009,0000,6.50000,6.50000,6.16000,6.48000,31000
07/10/2009,0000,6.22000,6.22000,6.20000,6.21000,37000
07/13/2009,0000,6.44000,6.44000,6.44000,6.44000,5000
07/14/2009,0000,6.45000,6.45000,6.20000,6.20000,54000
07/16/2009,0000,6.35000,6.38000,6.21000,6.38000,37000
07/17/2009,0000,6.41000,6.41000,6.30000,6.30000,71000
07/20/2009,0000,6.30000,6.38000,6.25000,6.30000,22000
07/21/2009,0000,6.30000,6.30000,6.28000,6.28000,22000
07/22/2009,0000,6.21000,6.25000,6.21000,6.25000,30000
07/23/2009,0000,6.35000,6.35000,6.25000,6.30000,16000
07/24/2009,0000,6.30000,6.40000,6.30000,6.30000,67000
07/27/2009,0000,6.35000,6.35000,6.30000,6.30000,23000
07/28/2009,0000,6.30000,6.30000,6.20000,6.20000,37000
07/29/2009,0000,6.20000,6.34000,6.20000,6.34000,5000
07/30/2009,0000,6.38000,6.38000,6.34000,6.34000,6000
07/31/2009,0000,6.39000,6.58000,6.32000,6.50000,48000
08/03/2009,0000,6.50000,6.50000,6.40000,6.40000,4000
08/04/2009,0000,6.40000,6.40000,6.23000,6.39000,97000
08/05/2009,0000,6.40000,6.40000,6.30000,6.30000,26000
08/06/2009,0000,6.31000,6.47000,6.31000,6.47000,53000
08/10/2009,0000,6.31000,6.40000,6.31000,6.40000,26000
08/11/2009,0000,6.40000,6.40000,6.30000,6.30000,21000
08/12/2009,0000,6.55000,6.74000,6.21000,6.74000,109000
08/13/2009,0000,7.18000,7.21000,7.17000,7.21000,163000
08/14/2009,0000,7.71000,7.71000,7.18000,7.18000,486000
08/17/2009,0000,7.08000,7.08000,6.68000,6.68000,135000
08/18/2009,0000,6.67000,6.67000,6.22000,6.22000,95000
08/19/2009,0000,6.44000,6.65000,6.30000,6.65000,72000
08/20/2009,0000,7.00000,7.02000,6.62000,6.66000,82000
08/21/2009,0000,6.83000,6.99000,6.53000,6.92000,24000
08/24/2009,0000,6.92000,7.00000,6.44000,6.79000,11000
08/25/2009,0000,6.45000,6.79000,6.45000,6.50000,9000
08/26/2009,0000,6.50000,6.50000,6.07000,6.45000,48000
08/27/2009,0000,6.22000,6.22000,6.12000,6.12000,14000
08/28/2009,0000,6.12000,6.30000,6.07000,6.30000,41000
08/31/2009,0000,6.49000,6.54000,6.13000,6.40000,19000
09/01/2009,0000,6.55000,6.79000,6.55000,6.74000,39000
09/02/2009,0000,6.39000,6.74000,6.27000,6.74000,28000
09/03/2009,0000,6.40000,6.60000,6.27000,6.33000,77000
09/04/2009,0000,6.33000,6.39000,6.21000,6.25000,11000
09/07/2009,0000,6.25000,6.68000,6.25000,6.68000,92000
09/08/2009,0000,6.46000,6.64000,6.46000,6.60000,41000
09/09/2009,0000,6.14000,6.69000,6.14000,6.60000,32000
09/10/2009,0000,6.40000,6.40000,6.21000,6.24000,23000
09/11/2009,0000,6.24000,6.37000,6.11000,6.37000,31000
09/14/2009,0000,6.39000,6.81000,6.30000,6.81000,135000
09/15/2009,0000,6.78000,7.00000,6.76000,6.77000,124000
09/16/2009,0000,6.85000,7.03000,6.70000,6.70000,68000
09/17/2009,0000,6.55000,7.03000,6.50000,6.89000,137000
09/18/2009,0000,6.99000,7.10000,6.71000,7.10000,72000
09/21/2009,0000,7.59000,7.59000,7.59000,7.59000,112000
09/22/2009,0000,8.12000,8.12000,7.90000,8.12000,225000
09/23/2009,0000,8.05000,8.05000,7.56000,7.56000,144000
09/24/2009,0000,7.69000,7.79000,7.16000,7.58000,17000
09/25/2009,0000,7.55000,8.00000,7.29000,8.00000,30000
09/28/2009,0000,7.60000,7.71000,7.58000,7.58000,40000
09/29/2009,0000,7.80000,7.80000,7.50000,7.50000,53000
09/30/2009,0000,7.55000,7.68000,7.35000,7.60000,66000
10/01/2009,0000,7.79000,8.13000,7.65000,7.88000,159000
10/02/2009,0000,7.33000,7.85000,7.33000,7.50000,80000
10/05/2009,0000,7.50000,8.02000,7.50000,8.02000,204000
10/06/2009,0000,8.58000,8.58000,8.58000,8.58000,889000
10/07/2009,0000,9.18000,9.18000,8.95000,9.18000,885000
10/08/2009,0000,9.82000,9.82000,9.82000,9.82000,652000
10/09/2009,0000,10.50000,10.50000,10.50000,10.50000,284000
10/12/2009,0000,11.20000,11.20000,9.77000,9.81000,987000
10/13/2009,0000,9.81000,10.20000,9.25000,9.80000,356000
10/14/2009,0000,9.80000,10.35000,9.50000,10.30000,381000
10/15/2009,0000,10.40000,10.60000,10.00000,10.00000,390000
10/16/2009,0000,10.50000,10.50000,9.90000,9.96000,219000
10/19/2009,0000,9.96000,10.65000,9.96000,10.65000,302000
10/20/2009,0000,11.35000,11.35000,11.35000,11.35000,151000
10/21/2009,0000,12.10000,12.10000,11.45000,12.10000,1781000
10/22/2009,0000,12.00000,12.90000,11.70000,12.90000,2483000
10/23/2009,0000,13.50000,13.50000,12.30000,12.55000,1444000
10/26/2009,0000,12.60000,12.95000,11.70000,11.75000,743000
10/27/2009,0000,11.75000,12.05000,11.30000,12.05000,750000
10/28/2009,0000,12.00000,12.00000,11.30000,11.30000,493000
10/29/2009,0000,10.55000,10.80000,10.55000,10.55000,624000
10/30/2009,0000,10.70000,11.15000,10.70000,10.75000,541000
11/02/2009,0000,10.00000,11.00000,10.00000,10.50000,297000
11/03/2009,0000,10.50000,11.20000,10.50000,11.20000,430000
11/04/2009,0000,11.90000,11.95000,11.50000,11.95000,493000
11/05/2009,0000,12.70000,12.75000,12.70000,12.75000,1152000
11/06/2009,0000,13.60000,13.60000,13.30000,13.60000,2826000
11/09/2009,0000,14.00000,14.00000,13.00000,13.80000,1903000
11/10/2009,0000,13.80000,14.25000,13.20000,13.55000,1388000
11/11/2009,0000,13.55000,13.80000,13.20000,13.30000,910000
11/12/2009,0000,13.30000,13.65000,12.50000,12.60000,924000
11/13/2009,0000,12.50000,13.45000,12.35000,13.40000,1179000
11/16/2009,0000,13.40000,13.90000,13.10000,13.15000,948000
11/17/2009,0000,13.05000,13.50000,12.50000,12.60000,754000
11/18/2009,0000,12.65000,13.10000,12.60000,13.10000,509000
11/19/2009,0000,12.80000,13.15000,12.60000,12.60000,498000
11/20/2009,0000,12.60000,12.95000,12.60000,12.65000,205000
11/23/2009,0000,12.80000,13.50000,12.80000,13.50000,1097000
11/24/2009,0000,13.60000,13.70000,12.80000,12.90000,1467000
11/25/2009,0000,12.90000,12.95000,12.40000,12.55000,774000
11/26/2009,0000,12.60000,13.15000,12.55000,12.70000,387000
11/27/2009,0000,12.60000,12.70000,12.20000,12.30000,448000
11/30/2009,0000,12.70000,12.70000,12.30000,12.35000,242000
12/01/2009,0000,12.50000,12.95000,12.40000,12.95000,505000
12/02/2009,0000,13.00000,13.10000,12.50000,12.50000,499000
12/03/2009,0000,12.80000,12.80000,12.30000,12.30000,312000
12/04/2009,0000,12.50000,12.50000,12.00000,12.05000,358000
12/07/2009,0000,12.20000,12.85000,12.20000,12.85000,395000
12/08/2009,0000,13.25000,13.25000,12.50000,12.70000,679000
12/09/2009,0000,12.70000,12.90000,12.50000,12.80000,358000
12/11/2009,0000,13.20000,13.40000,13.00000,13.10000,590000
12/14/2009,0000,13.10000,13.40000,12.85000,13.10000,442000
12/15/2009,0000,13.10000,14.00000,13.10000,14.00000,862000
12/16/2009,0000,14.95000,14.95000,14.95000,14.95000,780000
12/17/2009,0000,15.95000,15.95000,15.95000,15.95000,635000
12/18/2009,0000,15.90000,15.90000,14.85000,14.85000,2126000
12/21/2009,0000,14.85000,15.85000,14.15000,15.85000,2180000
12/22/2009,0000,16.00000,16.00000,15.05000,15.40000,928000
12/23/2009,0000,15.15000,16.00000,15.15000,15.40000,645000
12/25/2009,0000,14.85000,15.30000,14.80000,15.05000,501000
04/02/2007,0000,21.95000,22.50000,21.55000,21.55000,1400800
04/03/2007,0000,21.70000,21.95000,21.50000,21.50000,627200
04/04/2007,0000,21.85000,22.10000,21.25000,21.70000,1323100
04/09/2007,0000,21.95000,22.00000,21.00000,21.05000,905900
04/10/2007,0000,21.10000,21.20000,21.05000,21.05000,415100
04/11/2007,0000,21.05000,21.35000,20.70000,20.80000,593800
04/12/2007,0000,20.70000,21.40000,20.60000,21.20000,489800
04/13/2007,0000,21.45000,22.60000,21.45000,21.95000,2539100
04/16/2007,0000,23.05000,23.35000,22.30000,22.50000,2810800
04/17/2007,0000,22.55000,22.95000,21.30000,21.30000,1188700
04/18/2007,0000,21.50000,21.60000,20.90000,21.60000,708000
04/19/2007,0000,21.80000,21.80000,21.00000,21.05000,696900
04/20/2007,0000,21.10000,21.40000,21.00000,21.10000,413000
04/23/2007,0000,21.45000,21.45000,20.80000,21.10000,496900
04/24/2007,0000,21.00000,21.40000,20.70000,20.75000,552400
04/25/2007,0000,20.75000,21.15000,20.70000,20.80000,359500
04/26/2007,0000,21.00000,21.20000,20.50000,20.50000,473600
04/27/2007,0000,20.70000,21.50000,20.65000,20.80000,618100
04/30/2007,0000,20.70000,20.80000,19.90000,19.90000,713000
05/02/2007,0000,20.20000,20.20000,19.20000,19.30000,515100
05/03/2007,0000,19.30000,19.60000,17.95000,18.25000,1006900
05/04/2007,0000,18.35000,18.70000,17.80000,18.25000,525200
05/07/2007,0000,18.40000,18.75000,18.25000,18.60000,502900
05/08/2007,0000,18.60000,19.20000,18.50000,18.90000,357500
05/09/2007,0000,19.00000,19.30000,18.40000,18.60000,307000
05/10/2007,0000,18.00000,18.65000,18.00000,18.65000,289800
05/11/2007,0000,18.20000,18.95000,18.20000,18.55000,219100
05/14/2007,0000,19.75000,19.75000,19.00000,19.15000,489800
05/15/2007,0000,19.15000,19.30000,18.80000,19.25000,156500
05/16/2007,0000,19.25000,19.25000,18.85000,18.95000,103000
05/17/2007,0000,19.00000,19.00000,18.80000,18.85000,213100
05/18/2007,0000,18.90000,19.20000,18.75000,18.80000,146400
05/21/2007,0000,18.80000,18.95000,18.75000,18.80000,111100
05/22/2007,0000,18.90000,18.90000,18.65000,18.85000,321100
05/23/2007,0000,18.80000,19.10000,18.50000,19.05000,324200
05/24/2007,0000,19.05000,19.05000,18.80000,18.80000,177700
05/25/2007,0000,18.70000,19.50000,18.70000,19.45000,489800
05/28/2007,0000,19.50000,19.50000,19.00000,19.15000,154500
05/29/2007,0000,19.40000,19.40000,19.00000,19.00000,322100
05/30/2007,0000,19.20000,19.20000,18.75000,18.80000,218100
05/31/2007,0000,18.90000,19.20000,18.90000,19.00000,284800
06/01/2007,0000,19.40000,19.60000,19.20000,19.30000,447400
06/04/2007,0000,19.15000,19.55000,19.15000,19.15000,406000
06/05/2007,0000,19.20000,19.35000,19.15000,19.15000,419100
06/06/2007,0000,19.20000,19.65000,19.20000,19.40000,734200
06/07/2007,0000,19.40000,19.50000,19.15000,19.50000,281700
06/08/2007,0000,19.40000,20.50000,19.30000,20.30000,1370500
06/11/2007,0000,20.30000,20.50000,19.90000,20.00000,640300
06/12/2007,0000,20.40000,20.80000,20.05000,20.25000,653400
06/13/2007,0000,20.50000,21.00000,20.50000,20.50000,913000
06/14/2007,0000,20.60000,20.65000,19.85000,20.20000,512000
06/15/2007,0000,20.20000,20.20000,19.80000,19.80000,319100
06/20/2007,0000,20.00000,20.00000,19.60000,19.70000,297900
06/21/2007,0000,19.70000,19.90000,19.70000,19.90000,329200
06/22/2007,0000,19.95000,20.50000,19.95000,20.00000,456500
06/25/2007,0000,20.05000,20.25000,20.00000,20.00000,511000
06/26/2007,0000,20.00000,20.15000,19.70000,19.85000,624100
06/27/2007,0000,19.85000,19.95000,19.60000,19.60000,530200
06/28/2007,0000,19.70000,19.90000,19.50000,19.50000,498900
06/29/2007,0000,19.70000,19.80000,19.40000,19.40000,345400
07/02/2007,0000,19.60000,20.35000,19.40000,20.00000,682700
07/03/2007,0000,20.10000,20.25000,19.85000,19.85000,603900
07/04/2007,0000,20.00000,20.10000,19.65000,19.70000,456500
07/05/2007,0000,20.00000,20.45000,19.60000,20.30000,1544200
07/06/2007,0000,20.50000,21.20000,20.50000,20.55000,1787700
07/09/2007,0000,20.95000,21.80000,20.60000,21.80000,2083600
07/10/2007,0000,21.80000,22.00000,21.10000,21.10000,2094700
07/11/2007,0000,21.10000,21.80000,20.85000,21.35000,2650200
07/12/2007,0000,21.50000,21.70000,21.10000,21.15000,1206900
07/13/2007,0000,21.20000,21.40000,20.65000,20.65000,870600
07/16/2007,0000,20.70000,21.15000,20.20000,20.20000,1159400
07/17/2007,0000,20.25000,20.50000,19.90000,19.90000,785700
07/18/2007,0000,19.95000,20.30000,19.90000,20.00000,635200
07/19/2007,0000,20.30000,20.35000,20.05000,20.15000,484800
07/20/2007,0000,20.20000,20.45000,20.15000,20.40000,859500
07/23/2007,0000,20.50000,21.30000,20.05000,21.10000,2158300
07/24/2007,0000,22.55000,22.55000,21.50000,21.55000,2113900
07/25/2007,0000,21.55000,21.80000,21.15000,21.80000,972600
07/26/2007,0000,21.90000,21.95000,20.30000,20.30000,1184700
07/27/2007,0000,19.80000,20.20000,19.60000,19.80000,520100
07/31/2007,0000,20.00000,20.10000,19.75000,19.85000,369600
08/01/2007,0000,19.85000,20.20000,19.50000,20.00000,805900
08/02/2007,0000,19.60000,19.70000,18.50000,18.55000,867000
08/03/2007,0000,18.70000,19.15000,18.65000,18.75000,228000
08/06/2007,0000,18.10000,18.75000,18.10000,18.35000,146000
08/07/2007,0000,18.40000,18.75000,18.05000,18.10000,227000
08/08/2007,0000,18.35000,18.40000,18.20000,18.35000,150000
08/09/2007,0000,18.45000,18.70000,18.30000,18.35000,203000
08/10/2007,0000,18.25000,18.35000,17.60000,17.60000,314000
08/14/2007,0000,17.70000,18.10000,17.70000,17.90000,119000
08/15/2007,0000,17.80000,17.90000,16.70000,17.50000,237000
08/16/2007,0000,17.25000,17.25000,16.30000,16.30000,319000
08/17/2007,0000,16.00000,16.30000,15.20000,15.20000,456000
08/20/2007,0000,15.80000,15.90000,15.45000,15.90000,290000
08/21/2007,0000,15.90000,15.90000,14.85000,14.85000,258000
08/22/2007,0000,14.85000,15.00000,14.30000,14.50000,373000
08/23/2007,0000,14.60000,15.10000,14.60000,15.00000,259000
08/24/2007,0000,14.75000,15.20000,14.75000,15.10000,449000
08/27/2007,0000,15.50000,16.15000,15.30000,15.80000,1786000
08/28/2007,0000,15.80000,16.05000,15.50000,15.50000,590000
08/29/2007,0000,15.40000,15.40000,15.05000,15.25000,173000
08/30/2007,0000,15.45000,15.80000,15.05000,15.20000,355000
08/31/2007,0000,15.50000,15.50000,15.05000,15.40000,339000
09/03/2007,0000,15.50000,15.60000,15.15000,15.20000,327000
09/04/2007,0000,15.45000,15.45000,15.15000,15.30000,243000
09/05/2007,0000,15.45000,15.45000,15.20000,15.20000,237000
09/06/2007,0000,15.20000,15.60000,15.20000,15.45000,463000
09/07/2007,0000,16.20000,16.40000,15.90000,16.35000,849000
09/10/2007,0000,16.25000,16.30000,16.00000,16.15000,507000
09/11/2007,0000,16.50000,17.25000,16.40000,17.25000,800000
09/12/2007,0000,17.85000,18.45000,17.60000,18.45000,1387000
09/13/2007,0000,18.65000,19.25000,17.70000,17.70000,2066000
09/14/2007,0000,17.90000,18.00000,17.45000,17.65000,475000
09/17/2007,0000,17.65000,17.65000,17.00000,17.00000,465000
09/19/2007,0000,17.10000,17.15000,16.65000,16.65000,268000
09/20/2007,0000,16.75000,17.20000,16.75000,17.00000,137000
09/21/2007,0000,17.35000,17.35000,16.95000,17.20000,72000
09/26/2007,0000,17.20000,17.60000,17.20000,17.40000,239000
09/27/2007,0000,17.40000,17.80000,17.25000,17.65000,191000
09/28/2007,0000,17.60000,17.80000,17.55000,17.65000,197000
10/01/2007,0000,17.80000,18.20000,17.70000,18.10000,221000
10/02/2007,0000,18.15000,18.25000,18.00000,18.10000,321000
10/03/2007,0000,18.20000,18.20000,17.80000,17.80000,289000
10/04/2007,0000,17.75000,17.95000,17.55000,17.85000,159000
10/05/2007,0000,18.20000,18.20000,17.90000,18.05000,112000
10/08/2007,0000,18.10000,18.10000,17.65000,18.05000,99000
10/09/2007,0000,18.10000,18.30000,17.80000,17.85000,351000
10/11/2007,0000,18.20000,19.05000,18.10000,18.95000,709000
10/12/2007,0000,18.65000,19.10000,18.20000,18.50000,498000
10/15/2007,0000,18.70000,18.70000,18.05000,18.50000,1009000
10/16/2007,0000,18.35000,18.85000,18.35000,18.80000,179000
10/17/2007,0000,18.80000,18.90000,18.40000,18.40000,118000
10/18/2007,0000,18.40000,18.85000,18.30000,18.65000,142000
10/19/2007,0000,18.90000,19.10000,18.50000,18.75000,154000
10/22/2007,0000,18.50000,18.50000,18.15000,18.20000,71000
10/23/2007,0000,18.20000,18.60000,18.20000,18.35000,127000
10/24/2007,0000,18.50000,18.50000,17.90000,18.10000,115000
10/25/2007,0000,17.40000,18.10000,17.40000,17.70000,346000
10/26/2007,0000,18.00000,18.00000,17.60000,17.85000,68000
10/29/2007,0000,18.20000,18.20000,17.70000,17.85000,95000
10/30/2007,0000,18.20000,18.20000,17.75000,17.85000,51000
10/31/2007,0000,17.80000,17.95000,17.20000,17.50000,166000
11/01/2007,0000,17.35000,17.80000,17.35000,17.70000,541000
11/02/2007,0000,17.40000,17.80000,17.10000,17.20000,185000
11/05/2007,0000,17.20000,18.35000,17.10000,18.00000,440000
11/06/2007,0000,17.90000,18.30000,17.65000,17.65000,688000
11/07/2007,0000,17.65000,18.20000,17.65000,17.80000,142000
11/08/2007,0000,17.70000,17.70000,17.30000,17.35000,196000
11/09/2007,0000,17.35000,17.65000,17.20000,17.30000,183000
11/12/2007,0000,17.20000,17.45000,17.10000,17.30000,348000
11/13/2007,0000,17.10000,17.65000,17.10000,17.30000,121000
11/14/2007,0000,17.60000,17.90000,17.50000,17.80000,215000
11/15/2007,0000,17.80000,18.25000,17.80000,18.25000,283000
11/16/2007,0000,18.10000,18.55000,18.00000,18.10000,247000
11/19/2007,0000,18.10000,18.20000,17.80000,17.80000,488000
11/20/2007,0000,17.75000,18.00000,17.60000,17.80000,66000
11/21/2007,0000,17.85000,17.90000,17.80000,17.80000,166000
11/22/2007,0000,17.60000,17.70000,17.60000,17.60000,64000
11/23/2007,0000,17.70000,17.75000,17.50000,17.50000,144000
11/26/2007,0000,17.50000,17.50000,17.00000,17.00000,581000
11/27/2007,0000,16.80000,16.80000,16.40000,16.55000,60000
11/28/2007,0000,16.55000,16.70000,16.55000,16.55000,142000
11/29/2007,0000,16.30000,16.60000,16.20000,16.20000,218000
11/30/2007,0000,16.40000,16.50000,16.20000,16.30000,70000
12/03/2007,0000,16.30000,16.50000,16.30000,16.50000,51000
12/04/2007,0000,16.35000,17.00000,16.35000,16.60000,194000
12/05/2007,0000,16.60000,17.00000,16.60000,16.80000,139000
12/06/2007,0000,16.90000,17.00000,16.55000,16.65000,144000
12/07/2007,0000,16.65000,16.90000,16.60000,16.65000,153000
12/10/2007,0000,16.60000,16.65000,16.30000,16.30000,46000
12/11/2007,0000,16.30000,16.30000,15.80000,16.00000,109000
12/12/2007,0000,15.65000,15.90000,15.65000,15.90000,37000
12/13/2007,0000,15.90000,16.00000,15.60000,15.60000,128000
12/14/2007,0000,15.40000,15.40000,14.70000,14.85000,121000
12/17/2007,0000,14.60000,14.60000,14.30000,14.30000,181000
12/18/2007,0000,14.00000,14.00000,13.30000,13.30000,179000
12/19/2007,0000,13.00000,14.20000,13.00000,14.20000,194000
12/20/2007,0000,14.95000,14.95000,14.25000,14.40000,77000
12/21/2007,0000,14.30000,14.45000,14.20000,14.30000,28000
12/24/2007,0000,14.80000,14.95000,14.70000,14.70000,41000
12/25/2007,0000,14.70000,15.00000,14.70000,14.95000,41000
12/26/2007,0000,14.75000,14.80000,14.50000,14.60000,19000
12/27/2007,0000,15.00000,15.00000,14.70000,14.95000,36000
12/28/2007,0000,14.95000,15.10000,14.95000,15.10000,104000
12/31/2007,0000,15.10000,16.15000,15.10000,16.15000,107000
01/02/2008,0000,16.05000,16.05000,15.75000,15.75000,38000
01/03/2008,0000,15.05000,15.60000,15.05000,15.60000,17000
01/04/2008,0000,15.40000,15.60000,15.40000,15.60000,17000
01/07/2008,0000,15.60000,15.60000,14.60000,14.60000,54000
01/08/2008,0000,14.95000,15.00000,14.65000,14.65000,17000
01/09/2008,0000,14.65000,14.65000,14.20000,14.65000,38000
01/10/2008,0000,14.65000,15.00000,14.65000,15.00000,31000
01/11/2008,0000,15.10000,15.20000,15.00000,15.00000,8000
01/14/2008,0000,15.00000,15.00000,15.00000,15.00000,2000
01/15/2008,0000,14.80000,15.30000,14.70000,14.70000,54000
01/16/2008,0000,14.70000,14.70000,14.50000,14.50000,20000
01/17/2008,0000,14.50000,14.70000,14.50000,14.55000,29000
01/18/2008,0000,14.55000,14.55000,14.50000,14.55000,18000
01/21/2008,0000,14.80000,14.80000,14.50000,14.50000,15000
01/22/2008,0000,13.55000,13.60000,13.50000,13.50000,109000
01/23/2008,0000,12.60000,13.50000,12.60000,12.60000,209000
01/24/2008,0000,12.60000,12.65000,11.75000,11.90000,246000
01/25/2008,0000,11.10000,12.70000,11.10000,12.70000,388000
01/28/2008,0000,12.50000,12.50000,12.15000,12.15000,57000
01/29/2008,0000,12.20000,12.20000,12.05000,12.20000,79000
01/30/2008,0000,12.30000,12.30000,11.80000,11.90000,163000
01/31/2008,0000,11.55000,11.75000,11.20000,11.75000,75000
02/01/2008,0000,11.75000,12.20000,11.50000,12.20000,178000
02/12/2008,0000,12.20000,12.20000,11.65000,12.15000,15000
02/13/2008,0000,11.60000,12.20000,11.60000,11.85000,35000
02/14/2008,0000,12.00000,12.65000,12.00000,12.55000,40000
02/15/2008,0000,12.50000,12.50000,12.40000,12.45000,20000
02/18/2008,0000,12.50000,13.10000,12.50000,12.55000,46000
02/19/2008,0000,12.65000,12.85000,12.50000,12.70000,27000
02/20/2008,0000,12.85000,13.00000,12.75000,12.75000,66000
02/21/2008,0000,12.75000,12.95000,12.70000,12.95000,58000
02/22/2008,0000,12.75000,12.80000,12.70000,12.70000,41000
02/25/2008,0000,12.80000,12.90000,12.55000,12.60000,59000
02/26/2008,0000,12.70000,12.80000,12.60000,12.60000,44000
02/27/2008,0000,12.80000,12.80000,12.65000,12.70000,143000
02/29/2008,0000,12.70000,12.70000,12.50000,12.70000,61000
03/03/2008,0000,12.35000,12.65000,12.35000,12.65000,57000
03/04/2008,0000,12.75000,12.90000,12.65000,12.75000,71000
03/05/2008,0000,12.80000,13.60000,12.80000,13.35000,323000
03/06/2008,0000,13.60000,14.05000,13.60000,14.00000,298000
03/07/2008,0000,14.00000,14.35000,13.80000,13.80000,147000
03/10/2008,0000,14.00000,14.00000,12.85000,13.25000,91000
03/11/2008,0000,13.20000,13.20000,12.95000,13.15000,37000
03/12/2008,0000,13.30000,13.60000,13.15000,13.15000,54000
03/13/2008,0000,13.30000,13.30000,13.00000,13.00000,63000
03/14/2008,0000,13.00000,13.15000,12.85000,12.95000,53000
03/18/2008,0000,12.65000,12.80000,12.65000,12.80000,57000
03/19/2008,0000,12.95000,13.05000,12.80000,12.85000,62000
03/20/2008,0000,12.95000,12.95000,12.65000,12.90000,30000
03/21/2008,0000,12.95000,12.95000,12.50000,12.90000,186000
03/25/2008,0000,13.10000,13.20000,12.95000,12.95000,82000
03/26/2008,0000,13.20000,13.20000,13.05000,13.05000,46000
03/27/2008,0000,13.05000,13.05000,12.90000,13.00000,130000
03/28/2008,0000,13.05000,13.10000,12.95000,12.95000,47000
03/31/2008,0000,12.95000,13.15000,12.90000,13.00000,86000
04/01/2008,0000,13.10000,13.15000,12.95000,13.00000,70000
04/02/2008,0000,13.05000,13.35000,13.00000,13.30000,212000
04/03/2008,0000,13.30000,13.60000,13.05000,13.30000,224000
04/07/2008,0000,13.45000,13.50000,13.30000,13.40000,124000
04/08/2008,0000,13.50000,13.70000,13.35000,13.40000,95000
04/09/2008,0000,13.40000,13.55000,13.30000,13.35000,40000
04/10/2008,0000,13.50000,13.50000,13.25000,13.25000,48000
04/11/2008,0000,13.30000,13.30000,13.05000,13.20000,148000
04/14/2008,0000,13.10000,13.15000,13.05000,13.10000,72000
04/15/2008,0000,13.10000,13.20000,13.00000,13.10000,105000
04/16/2008,0000,13.10000,13.45000,13.10000,13.10000,153000
04/17/2008,0000,13.25000,13.70000,13.20000,13.60000,304000
04/18/2008,0000,13.60000,13.60000,13.40000,13.40000,91000
04/21/2008,0000,13.55000,13.90000,13.55000,13.90000,209000
04/22/2008,0000,14.00000,14.40000,13.85000,14.30000,484000
04/23/2008,0000,14.45000,14.50000,13.95000,13.95000,305000
04/24/2008,0000,14.25000,14.30000,13.65000,13.65000,225000
04/25/2008,0000,13.75000,14.00000,13.60000,13.60000,153000
04/28/2008,0000,13.60000,13.60000,13.35000,13.35000,61000
04/29/2008,0000,13.30000,13.50000,13.30000,13.50000,43000
04/30/2008,0000,13.75000,13.75000,13.20000,13.20000,44000
05/02/2008,0000,12.50000,12.70000,12.30000,12.65000,263000
05/05/2008,0000,12.55000,12.60000,12.15000,12.35000,104000
05/06/2008,0000,12.45000,12.55000,12.30000,12.55000,44000
05/07/2008,0000,12.70000,12.70000,12.30000,12.65000,81000
05/08/2008,0000,12.50000,12.50000,12.40000,12.40000,29000
05/09/2008,0000,12.50000,12.50000,12.35000,12.35000,10000
05/12/2008,0000,12.35000,12.35000,12.05000,12.30000,141000
05/13/2008,0000,12.30000,12.40000,12.30000,12.40000,66000
05/14/2008,0000,12.15000,12.40000,12.15000,12.20000,48000
05/15/2008,0000,12.20000,12.35000,11.90000,12.35000,91000
05/16/2008,0000,12.40000,12.40000,11.95000,12.20000,173000
05/19/2008,0000,12.25000,12.45000,12.15000,12.30000,168000
05/20/2008,0000,12.35000,13.15000,12.25000,13.15000,1445000
05/21/2008,0000,13.15000,13.50000,12.35000,12.80000,454000
05/22/2008,0000,12.80000,12.80000,12.55000,12.65000,127000
05/23/2008,0000,12.70000,12.70000,12.40000,12.45000,131000
05/26/2008,0000,12.65000,12.85000,12.10000,12.40000,148000
05/27/2008,0000,12.65000,12.70000,12.20000,12.40000,34000
05/28/2008,0000,12.35000,12.35000,12.10000,12.25000,63000
05/29/2008,0000,12.30000,12.30000,12.00000,12.25000,41000
05/30/2008,0000,12.30000,12.30000,11.90000,12.15000,109000
06/02/2008,0000,12.00000,12.20000,11.90000,12.00000,65000
06/03/2008,0000,11.90000,12.00000,11.65000,11.75000,48000
06/04/2008,0000,11.95000,12.05000,11.90000,12.00000,91000
06/05/2008,0000,11.90000,12.05000,11.90000,12.00000,11000
06/06/2008,0000,12.20000,12.20000,11.70000,11.90000,66000
06/10/2008,0000,11.70000,11.70000,11.10000,11.30000,92000
06/11/2008,0000,11.30000,11.30000,11.00000,11.00000,38000
06/12/2008,0000,10.70000,10.70000,10.25000,10.25000,131000
06/13/2008,0000,10.25000,10.25000,9.86000,9.95000,42000
06/16/2008,0000,10.40000,10.50000,10.10000,10.20000,79000
06/17/2008,0000,10.20000,10.20000,10.05000,10.05000,6000
06/18/2008,0000,10.00000,10.15000,10.00000,10.15000,60000
06/19/2008,0000,10.10000,10.35000,10.10000,10.20000,26000
06/20/2008,0000,10.50000,10.50000,10.50000,10.50000,41000
06/23/2008,0000,10.15000,10.35000,9.90000,10.00000,159000
06/24/2008,0000,10.20000,10.50000,10.10000,10.10000,43000
06/25/2008,0000,10.00000,10.10000,9.46000,9.89000,86000
06/26/2008,0000,9.99000,9.99000,9.60000,9.65000,25000
06/27/2008,0000,8.98000,9.48000,8.98000,9.48000,236000
06/30/2008,0000,9.24000,9.30000,8.87000,8.87000,73000
07/01/2008,0000,8.02000,8.40000,7.88000,8.15000,269000
07/02/2008,0000,7.70000,8.72000,7.70000,8.60000,256000
07/03/2008,0000,8.50000,9.00000,8.50000,9.00000,168000
07/04/2008,0000,9.00000,9.00000,8.70000,8.70000,52000
07/07/2008,0000,8.53000,8.80000,8.53000,8.80000,4000
07/08/2008,0000,8.54000,8.54000,8.30000,8.30000,9000
07/09/2008,0000,8.00000,8.32000,8.00000,8.25000,44000
07/10/2008,0000,7.82000,8.08000,7.82000,7.99000,64000
07/11/2008,0000,7.80000,7.98000,7.46000,7.57000,166000
07/14/2008,0000,7.34000,7.67000,7.34000,7.36000,55000
07/15/2008,0000,7.30000,7.30000,6.85000,6.88000,176000
07/16/2008,0000,6.88000,6.88000,6.40000,6.40000,218000
07/17/2008,0000,6.50000,6.50000,6.15000,6.45000,192000
07/18/2008,0000,6.45000,6.46000,6.20000,6.20000,57000
07/21/2008,0000,6.28000,6.48000,6.20000,6.35000,42000
07/22/2008,0000,6.49000,6.79000,6.48000,6.79000,77000
07/23/2008,0000,6.79000,7.26000,6.79000,7.26000,188000
07/24/2008,0000,7.60000,7.74000,7.60000,7.61000,220000
07/25/2008,0000,7.35000,7.61000,7.08000,7.29000,129000
07/29/2008,0000,7.16000,7.16000,6.78000,7.00000,91000
07/30/2008,0000,7.09000,7.20000,7.02000,7.04000,23000
07/31/2008,0000,7.20000,7.25000,7.06000,7.06000,12000
08/01/2008,0000,6.83000,7.00000,6.83000,7.00000,16000
08/04/2008,0000,6.95000,6.98000,6.92000,6.98000,40000
08/05/2008,0000,7.00000,7.00000,6.95000,6.98000,21000
08/06/2008,0000,6.98000,7.01000,6.98000,7.01000,17000
08/07/2008,0000,7.00000,7.00000,7.00000,7.00000,19000
08/08/2008,0000,7.00000,7.49000,7.00000,7.49000,140000
08/11/2008,0000,8.00000,8.00000,7.70000,7.70000,38000
08/12/2008,0000,7.70000,7.70000,7.50000,7.69000,31000
08/13/2008,0000,7.80000,7.80000,7.70000,7.70000,22000
08/14/2008,0000,7.68000,7.70000,7.68000,7.70000,31000
08/18/2008,0000,7.33000,7.70000,7.33000,7.70000,23000
08/19/2008,0000,7.70000,8.17000,7.36000,7.99000,69000
08/20/2008,0000,7.96000,8.10000,7.85000,8.00000,39000
08/21/2008,0000,8.01000,8.01000,7.60000,7.60000,29000
08/22/2008,0000,7.50000,7.50000,7.50000,7.50000,11000
08/25/2008,0000,7.50000,7.99000,7.50000,7.52000,54000
08/26/2008,0000,7.52000,7.70000,7.44000,7.44000,22000
08/27/2008,0000,7.40000,7.48000,7.40000,7.46000,6000
08/28/2008,0000,7.50000,7.50000,7.50000,7.50000,6000
08/29/2008,0000,7.50000,7.60000,7.41000,7.50000,17000
09/01/2008,0000,7.30000,7.30000,7.01000,7.01000,60000
09/02/2008,0000,7.01000,7.01000,6.80000,6.80000,86000
09/03/2008,0000,7.01000,7.01000,6.50000,6.50000,11000
09/04/2008,0000,6.26000,6.45000,6.10000,6.45000,175000
09/05/2008,0000,6.00000,6.31000,6.00000,6.31000,23000
09/08/2008,0000,5.87000,6.31000,5.87000,6.31000,437000
09/09/2008,0000,6.29000,6.29000,6.00000,6.00000,91000
09/10/2008,0000,6.00000,6.10000,5.81000,6.10000,20000
09/11/2008,0000,5.90000,5.99000,5.90000,5.97000,89000
09/12/2008,0000,5.98000,5.98000,5.82000,5.96000,11000
09/15/2008,0000,5.62000,5.79000,5.62000,5.78000,25000
09/16/2008,0000,5.38000,5.40000,5.38000,5.38000,448000
09/17/2008,0000,5.21000,5.24000,5.08000,5.24000,146000
09/18/2008,0000,4.88000,4.88000,4.88000,4.88000,79000
09/19/2008,0000,4.88000,5.17000,4.88000,5.11000,26000
09/22/2008,0000,5.11000,5.46000,4.92000,5.46000,141000
09/23/2008,0000,5.45000,5.84000,5.26000,5.84000,97000
09/24/2008,0000,5.96000,6.00000,5.96000,6.00000,18000
09/25/2008,0000,6.01000,6.42000,6.01000,6.35000,212000
09/26/2008,0000,6.21000,6.33000,6.00000,6.15000,55000
09/30/2008,0000,5.72000,5.88000,5.72000,5.75000,56000
10/01/2008,0000,5.99000,5.99000,5.75000,5.98000,23000
10/02/2008,0000,5.81000,5.97000,5.81000,5.90000,47000
10/03/2008,0000,5.78000,5.90000,5.77000,5.89000,22000
10/06/2008,0000,5.96000,5.96000,5.78000,5.78000,192000
10/07/2008,0000,5.61000,5.81000,5.61000,5.81000,9000
10/08/2008,0000,5.67000,5.67000,5.67000,5.67000,24000
10/09/2008,0000,5.63000,5.70000,5.63000,5.65000,7000
10/13/2008,0000,5.46000,5.62000,5.46000,5.48000,431000
10/14/2008,0000,5.86000,5.86000,5.65000,5.86000,65000
10/15/2008,0000,5.89000,5.89000,5.82000,5.83000,75000
10/16/2008,0000,5.71000,5.71000,5.64000,5.67000,58000
10/17/2008,0000,5.60000,5.60000,5.50000,5.50000,37000
10/20/2008,0000,5.46000,5.46000,5.31000,5.45000,278000
10/21/2008,0000,5.45000,5.80000,5.30000,5.30000,119000
10/22/2008,0000,5.19000,5.37000,5.12000,5.12000,136000
10/23/2008,0000,4.95000,4.96000,4.95000,4.96000,125000
10/24/2008,0000,4.96000,4.96000,4.79000,4.79000,82000
10/27/2008,0000,4.46000,4.75000,4.46000,4.75000,22000
10/28/2008,0000,4.42000,4.68000,4.42000,4.68000,9000
10/29/2008,0000,4.66000,4.66000,4.36000,4.36000,60000
10/30/2008,0000,4.41000,4.60000,4.07000,4.30000,30000
10/31/2008,0000,4.30000,4.52000,4.30000,4.46000,15000
11/03/2008,0000,4.31000,4.45000,4.31000,4.45000,17000
11/04/2008,0000,4.44000,4.67000,4.44000,4.67000,101000
11/05/2008,0000,4.40000,4.64000,4.35000,4.39000,18000
11/06/2008,0000,4.11000,4.42000,4.11000,4.42000,21000
11/07/2008,0000,4.12000,4.45000,4.12000,4.37000,8000
11/10/2008,0000,4.07000,4.19000,4.07000,4.19000,16000
11/11/2008,0000,4.12000,4.12000,4.00000,4.00000,3000
11/12/2008,0000,4.00000,4.05000,4.00000,4.05000,6000
11/13/2008,0000,3.77000,3.77000,3.77000,3.77000,38000
11/14/2008,0000,3.51000,3.95000,3.51000,3.67000,51000
11/17/2008,0000,3.42000,3.52000,3.42000,3.52000,248000
11/18/2008,0000,3.30000,3.35000,3.28000,3.28000,58000
11/19/2008,0000,3.06000,3.15000,3.06000,3.15000,17000
11/20/2008,0000,2.95000,2.95000,2.93000,2.93000,192000
11/21/2008,0000,2.73000,2.91000,2.73000,2.91000,130000
11/24/2008,0000,2.71000,2.72000,2.71000,2.71000,82000
11/25/2008,0000,2.71000,2.71000,2.55000,2.55000,226000
11/26/2008,0000,2.50000,2.53000,2.46000,2.46000,23000
11/27/2008,0000,2.63000,2.63000,2.63000,2.63000,17000
11/28/2008,0000,2.81000,2.81000,2.81000,2.81000,29000
12/01/2008,0000,3.00000,3.00000,2.99000,2.99000,107000
12/02/2008,0000,2.79000,3.00000,2.79000,2.86000,79000
12/03/2008,0000,2.90000,2.96000,2.76000,2.89000,90000
12/04/2008,0000,2.90000,3.03000,2.69000,3.03000,29000
12/05/2008,0000,2.82000,2.90000,2.82000,2.90000,16000
12/08/2008,0000,2.80000,2.98000,2.80000,2.98000,5000
12/09/2008,0000,2.98000,2.98000,2.84000,2.98000,28000
12/10/2008,0000,2.90000,2.99000,2.90000,2.99000,11000
12/11/2008,0000,2.79000,3.02000,2.79000,3.01000,46000
12/12/2008,0000,3.01000,3.01000,2.92000,3.00000,3000
12/15/2008,0000,2.98000,3.00000,2.98000,3.00000,7000
12/16/2008,0000,3.00000,3.00000,2.95000,2.95000,10000
12/17/2008,0000,3.05000,3.15000,3.05000,3.11000,91000
12/18/2008,0000,3.11000,3.11000,2.90000,2.92000,179000
12/19/2008,0000,2.92000,3.12000,2.92000,3.00000,131000
12/22/2008,0000,3.00000,3.05000,3.00000,3.05000,51000
12/23/2008,0000,3.07000,3.07000,2.90000,3.03000,56000
12/24/2008,0000,3.00000,3.02000,3.00000,3.02000,5000
12/25/2008,0000,3.00000,3.06000,3.00000,3.05000,18000
12/26/2008,0000,3.16000,3.16000,3.05000,3.05000,7000
12/29/2008,0000,3.11000,3.11000,3.05000,3.05000,11000
12/30/2008,0000,3.08000,3.10000,3.00000,3.05000,92000
12/31/2008,0000,3.07000,3.07000,3.05000,3.05000,34000
01/05/2009,0000,2.98000,3.20000,2.98000,3.11000,34000
01/06/2009,0000,3.20000,3.32000,3.20000,3.30000,24000
01/07/2009,0000,3.25000,3.53000,3.25000,3.53000,153000
01/08/2009,0000,3.59000,3.62000,3.50000,3.55000,141000
01/09/2009,0000,3.64000,3.79000,3.64000,3.79000,248000
01/12/2009,0000,4.32000,4.33000,4.19000,4.33000,57000
01/13/2009,0000,4.63000,4.63000,4.48000,4.63000,472000
01/14/2009,0000,4.79000,4.95000,4.70000,4.95000,173000
01/15/2009,0000,4.95000,5.18000,4.70000,5.18000,197000
01/16/2009,0000,5.10000,5.54000,5.10000,5.54000,241000
01/19/2009,0000,6.20000,6.33000,6.20000,6.33000,116000
01/20/2009,0000,6.72000,6.77000,6.60000,6.77000,137000
01/21/2009,0000,7.15000,7.15000,6.30000,6.30000,216000
02/02/2009,0000,6.00000,6.00000,5.86000,5.86000,78000
02/03/2009,0000,5.45000,5.86000,5.45000,5.86000,139000
02/04/2009,0000,6.24000,6.24000,5.86000,5.90000,35000
02/05/2009,0000,5.82000,6.20000,5.75000,6.20000,67000
02/06/2009,0000,6.30000,6.30000,6.20000,6.30000,73000
02/09/2009,0000,6.01000,6.40000,6.00000,6.30000,90000
02/10/2009,0000,6.35000,6.58000,6.06000,6.45000,26000
02/11/2009,0000,6.25000,6.81000,6.20000,6.81000,97000
02/12/2009,0000,6.80000,7.08000,6.61000,6.70000,115000
02/13/2009,0000,6.70000,6.89000,6.60000,6.80000,106000
02/16/2009,0000,6.70000,6.89000,6.50000,6.70000,101000
02/17/2009,0000,6.51000,6.51000,6.24000,6.24000,92000
02/18/2009,0000,6.10000,6.11000,5.81000,5.97000,75000
02/19/2009,0000,5.62000,5.62000,5.56000,5.56000,81000
02/20/2009,0000,5.45000,5.68000,5.18000,5.29000,41000
02/23/2009,0000,5.29000,5.29000,4.92000,5.06000,40000
02/24/2009,0000,5.06000,5.25000,4.80000,5.25000,43000
02/25/2009,0000,5.25000,5.35000,5.11000,5.30000,20000
02/26/2009,0000,5.12000,5.12000,5.12000,5.12000,4000
02/27/2009,0000,5.24000,5.37000,5.20000,5.25000,30000
03/02/2009,0000,5.60000,5.60000,5.10000,5.15000,41000
03/03/2009,0000,5.02000,5.25000,5.02000,5.08000,16000
03/04/2009,0000,4.90000,5.19000,4.90000,5.07000,16000
03/05/2009,0000,5.07000,5.24000,5.02000,5.24000,63000
03/06/2009,0000,5.05000,5.10000,5.05000,5.08000,37000
03/09/2009,0000,4.92000,5.30000,4.92000,5.09000,33000
03/10/2009,0000,5.30000,5.44000,5.30000,5.44000,61000
03/11/2009,0000,5.78000,5.82000,5.78000,5.82000,48000
03/12/2009,0000,6.22000,6.22000,5.63000,6.22000,197000
03/13/2009,0000,6.39000,6.47000,6.20000,6.20000,79000
03/16/2009,0000,6.00000,6.20000,5.84000,6.02000,231000
03/17/2009,0000,6.02000,6.02000,5.89000,5.89000,38000
03/18/2009,0000,5.86000,6.00000,5.84000,5.91000,74000
03/19/2009,0000,5.90000,6.22000,5.90000,6.18000,24000
03/20/2009,0000,6.33000,6.33000,6.05000,6.18000,58000
03/23/2009,0000,6.20000,6.20000,6.10000,6.10000,7000
03/24/2009,0000,6.11000,6.29000,6.10000,6.10000,83000
03/25/2009,0000,6.09000,6.52000,6.05000,6.30000,154000
03/26/2009,0000,6.30000,6.50000,6.30000,6.33000,41000
03/27/2009,0000,6.50000,6.70000,6.33000,6.70000,83000
03/30/2009,0000,6.98000,6.98000,6.40000,6.91000,135000
03/31/2009,0000,6.91000,6.91000,6.64000,6.64000,28000
04/01/2009,0000,6.70000,6.70000,6.42000,6.50000,77000
04/02/2009,0000,6.51000,6.85000,6.31000,6.55000,111000
04/03/2009,0000,6.56000,6.56000,6.40000,6.55000,82000
04/06/2009,0000,6.42000,6.55000,6.34000,6.55000,134000
04/07/2009,0000,6.70000,6.70000,6.55000,6.55000,27000
04/08/2009,0000,6.41000,6.58000,6.20000,6.58000,25000
04/09/2009,0000,6.58000,6.80000,6.30000,6.50000,63000
04/10/2009,0000,6.70000,6.95000,6.60000,6.95000,159000
04/13/2009,0000,7.43000,7.43000,7.43000,7.43000,71000
04/14/2009,0000,7.95000,7.95000,7.63000,7.90000,213000
04/15/2009,0000,7.50000,7.79000,7.35000,7.35000,70000
04/16/2009,0000,7.35000,7.78000,7.00000,7.14000,208000
04/17/2009,0000,7.14000,7.19000,6.65000,6.90000,182000
04/20/2009,0000,6.90000,6.90000,6.43000,6.46000,14000
04/21/2009,0000,6.20000,6.91000,6.20000,6.91000,201000
04/22/2009,0000,6.91000,6.91000,6.91000,6.91000,11000
04/23/2009,0000,7.10000,7.10000,6.50000,6.54000,69000
04/24/2009,0000,6.60000,6.99000,6.48000,6.99000,205000
04/27/2009,0000,7.47000,7.47000,6.70000,6.99000,63000
04/28/2009,0000,6.70000,7.00000,6.61000,6.61000,31000
04/29/2009,0000,6.59000,6.59000,6.38000,6.38000,30000
04/30/2009,0000,6.30000,6.82000,6.30000,6.81000,143000
05/04/2009,0000,6.72000,6.75000,6.52000,6.52000,61000
05/05/2009,0000,6.52000,6.97000,6.52000,6.97000,203000
05/06/2009,0000,6.80000,6.97000,6.63000,6.70000,54000
05/07/2009,0000,6.70000,7.16000,6.60000,7.16000,149000
05/08/2009,0000,7.16000,7.37000,6.80000,7.37000,90000
05/11/2009,0000,7.20000,7.20000,6.91000,6.92000,116000
05/12/2009,0000,6.53000,7.07000,6.53000,6.75000,49000
05/13/2009,0000,6.70000,7.10000,6.57000,7.10000,129000
05/14/2009,0000,7.10000,7.30000,7.10000,7.30000,44000
05/15/2009,0000,7.30000,7.30000,7.01000,7.20000,51000
05/18/2009,0000,7.00000,7.30000,6.75000,7.30000,48000
05/19/2009,0000,7.00000,7.11000,7.00000,7.10000,16000
05/20/2009,0000,7.30000,7.50000,7.05000,7.16000,134000
05/21/2009,0000,7.20000,7.20000,6.80000,6.86000,29000
05/22/2009,0000,6.86000,7.34000,6.86000,7.34000,193000
05/25/2009,0000,7.01000,7.10000,7.01000,7.10000,5000
05/26/2009,0000,7.30000,7.30000,7.02000,7.02000,2000
05/27/2009,0000,7.02000,7.10000,7.02000,7.02000,58000
06/01/2009,0000,7.03000,7.49000,7.02000,7.03000,91000
06/02/2009,0000,7.04000,7.04000,6.70000,6.73000,77000
06/03/2009,0000,6.98000,6.98000,6.60000,6.80000,26000
06/04/2009,0000,6.66000,6.78000,6.66000,6.70000,25000
06/05/2009,0000,6.60000,6.77000,6.60000,6.62000,29000
06/08/2009,0000,6.88000,6.88000,6.53000,6.53000,12000
06/09/2009,0000,6.50000,6.77000,6.45000,6.77000,23000
06/10/2009,0000,6.50000,6.66000,6.33000,6.66000,51000
06/11/2009,0000,6.89000,6.89000,6.65000,6.76000,33000
06/12/2009,0000,6.50000,6.50000,6.50000,6.50000,17000
06/15/2009,0000,6.47000,6.47000,6.35000,6.35000,5000
06/16/2009,0000,6.35000,6.35000,6.35000,6.35000,2000
06/17/2009,0000,6.30000,6.30000,6.30000,6.30000,5000
06/19/2009,0000,6.20000,6.20000,6.00000,6.01000,23000
06/22/2009,0000,6.00000,6.25000,6.00000,6.10000,40000
06/23/2009,0000,6.10000,6.30000,6.10000,6.30000,6000
06/25/2009,0000,6.12000,6.65000,6.12000,6.65000,15000
06/29/2009,0000,6.75000,6.75000,6.75000,6.75000,2000
06/30/2009,0000,6.28000,6.49000,6.28000,6.49000,20000
07/02/2009,0000,6.70000,6.70000,6.04000,6.10000,57000
07/03/2009,0000,6.25000,6.45000,6.12000,6.12000,7000
07/06/2009,0000,6.13000,6.44000,6.13000,6.44000,45000
07/07/2009,0000,6.20000,6.55000,6.20000,6.21000,24000
07/08/2009,0000,6.45000,6.45000,6.45000,6.45000,1000
07/09/2009,0000,6.50000,6.50000,6.16000,6.48000,31000
07/10/2009,0000,6.22000,6.22000,6.20000,6.21000,37000
07/13/2009,0000,6.44000,6.44000,6.44000,6.44000,5000
07/14/2009,0000,6.45000,6.45000,6.20000,6.20000,54000
07/16/2009,0000,6.35000,6.38000,6.21000,6.38000,37000
07/17/2009,0000,6.41000,6.41000,6.30000,6.30000,71000
07/20/2009,0000,6.30000,6.38000,6.25000,6.30000,22000
07/21/2009,0000,6.30000,6.30000,6.28000,6.28000,22000
07/22/2009,0000,6.21000,6.25000,6.21000,6.25000,30000
07/23/2009,0000,6.35000,6.35000,6.25000,6.30000,16000
07/24/2009,0000,6.30000,6.40000,6.30000,6.30000,67000
07/27/2009,0000,6.35000,6.35000,6.30000,6.30000,23000
07/28/2009,0000,6.30000,6.30000,6.20000,6.20000,37000
07/29/2009,0000,6.20000,6.34000,6.20000,6.34000,5000
07/30/2009,0000,6.38000,6.38000,6.34000,6.34000,6000
07/31/2009,0000,6.39000,6.58000,6.32000,6.50000,48000
08/03/2009,0000,6.50000,6.50000,6.40000,6.40000,4000
08/04/2009,0000,6.40000,6.40000,6.23000,6.39000,97000
08/05/2009,0000,6.40000,6.40000,6.30000,6.30000,26000
08/06/2009,0000,6.31000,6.47000,6.31000,6.47000,53000
08/10/2009,0000,6.31000,6.40000,6.31000,6.40000,26000
08/11/2009,0000,6.40000,6.40000,6.30000,6.30000,21000
08/12/2009,0000,6.55000,6.74000,6.21000,6.74000,109000
08/13/2009,0000,7.18000,7.21000,7.17000,7.21000,163000
08/14/2009,0000,7.71000,7.71000,7.18000,7.18000,486000
08/17/2009,0000,7.08000,7.08000,6.68000,6.68000,135000
08/18/2009,0000,6.67000,6.67000,6.22000,6.22000,95000
08/19/2009,0000,6.44000,6.65000,6.30000,6.65000,72000
08/20/2009,0000,7.00000,7.02000,6.62000,6.66000,82000
08/21/2009,0000,6.83000,6.99000,6.53000,6.92000,24000
08/24/2009,0000,6.92000,7.00000,6.44000,6.79000,11000
08/25/2009,0000,6.45000,6.79000,6.45000,6.50000,9000
08/26/2009,0000,6.50000,6.50000,6.07000,6.45000,48000
08/27/2009,0000,6.22000,6.22000,6.12000,6.12000,14000
08/28/2009,0000,6.12000,6.30000,6.07000,6.30000,41000
08/31/2009,0000,6.49000,6.54000,6.13000,6.40000,19000
09/01/2009,0000,6.55000,6.79000,6.55000,6.74000,39000
09/02/2009,0000,6.39000,6.74000,6.27000,6.74000,28000
09/03/2009,0000,6.40000,6.60000,6.27000,6.33000,77000
09/04/2009,0000,6.33000,6.39000,6.21000,6.25000,11000
09/07/2009,0000,6.25000,6.68000,6.25000,6.68000,92000
09/08/2009,0000,6.46000,6.64000,6.46000,6.60000,41000
09/09/2009,0000,6.14000,6.69000,6.14000,6.60000,32000
09/10/2009,0000,6.40000,6.40000,6.21000,6.24000,23000
09/11/2009,0000,6.24000,6.37000,6.11000,6.37000,31000
09/14/2009,0000,6.39000,6.81000,6.30000,6.81000,135000
09/15/2009,0000,6.78000,7.00000,6.76000,6.77000,124000
09/16/2009,0000,6.85000,7.03000,6.70000,6.70000,68000
09/17/2009,0000,6.55000,7.03000,6.50000,6.89000,137000
09/18/2009,0000,6.99000,7.10000,6.71000,7.10000,72000
09/21/2009,0000,7.59000,7.59000,7.59000,7.59000,112000
09/22/2009,0000,8.12000,8.12000,7.90000,8.12000,225000
09/23/2009,0000,8.05000,8.05000,7.56000,7.56000,144000
09/24/2009,0000,7.69000,7.79000,7.16000,7.58000,17000
09/25/2009,0000,7.55000,8.00000,7.29000,8.00000,30000
09/28/2009,0000,7.60000,7.71000,7.58000,7.58000,40000
09/29/2009,0000,7.80000,7.80000,7.50000,7.50000,53000
09/30/2009,0000,7.55000,7.68000,7.35000,7.60000,66000
10/01/2009,0000,7.79000,8.13000,7.65000,7.88000,159000
10/02/2009,0000,7.33000,7.85000,7.33000,7.50000,80000
10/05/2009,0000,7.50000,8.02000,7.50000,8.02000,204000
10/06/2009,0000,8.58000,8.58000,8.58000,8.58000,889000
10/07/2009,0000,9.18000,9.18000,8.95000,9.18000,885000
10/08/2009,0000,9.82000,9.82000,9.82000,9.82000,652000
10/09/2009,0000,10.50000,10.50000,10.50000,10.50000,284000
10/12/2009,0000,11.20000,11.20000,9.77000,9.81000,987000
10/13/2009,0000,9.81000,10.20000,9.25000,9.80000,356000
10/14/2009,0000,9.80000,10.35000,9.50000,10.30000,381000
10/15/2009,0000,10.40000,10.60000,10.00000,10.00000,390000
10/16/2009,0000,10.50000,10.50000,9.90000,9.96000,219000
10/19/2009,0000,9.96000,10.65000,9.96000,10.65000,302000
10/20/2009,0000,11.35000,11.35000,11.35000,11.35000,151000
10/21/2009,0000,12.10000,12.10000,11.45000,12.10000,1781000
10/22/2009,0000,12.00000,12.90000,11.70000,12.90000,2483000
10/23/2009,0000,13.50000,13.50000,12.30000,12.55000,1444000
10/26/2009,0000,12.60000,12.95000,11.70000,11.75000,743000
10/27/2009,0000,11.75000,12.05000,11.30000,12.05000,750000
10/28/2009,0000,12.00000,12.00000,11.30000,11.30000,493000
10/29/2009,0000,10.55000,10.80000,10.55000,10.55000,624000
10/30/2009,0000,10.70000,11.15000,10.70000,10.75000,541000
11/02/2009,0000,10.00000,11.00000,10.00000,10.50000,297000
11/03/2009,0000,10.50000,11.20000,10.50000,11.20000,430000
11/04/2009,0000,11.90000,11.95000,11.50000,11.95000,493000
11/05/2009,0000,12.70000,12.75000,12.70000,12.75000,1152000
11/06/2009,0000,13.60000,13.60000,13.30000,13.60000,2826000
11/09/2009,0000,14.00000,14.00000,13.00000,13.80000,1903000
11/10/2009,0000,13.80000,14.25000,13.20000,13.55000,1388000
11/11/2009,0000,13.55000,13.80000,13.20000,13.30000,910000
11/12/2009,0000,13.30000,13.65000,12.50000,12.60000,924000
11/13/2009,0000,12.50000,13.45000,12.35000,13.40000,1179000
11/16/2009,0000,13.40000,13.90000,13.10000,13.15000,948000
11/17/2009,0000,13.05000,13.50000,12.50000,12.60000,754000
11/18/2009,0000,12.65000,13.10000,12.60000,13.10000,509000
11/19/2009,0000,12.80000,13.15000,12.60000,12.60000,498000
11/20/2009,0000,12.60000,12.95000,12.60000,12.65000,205000
11/23/2009,0000,12.80000,13.50000,12.80000,13.50000,1097000
11/24/2009,0000,13.60000,13.70000,12.80000,12.90000,1467000
11/25/2009,0000,12.90000,12.95000,12.40000,12.55000,774000
11/26/2009,0000,12.60000,13.15000,12.55000,12.70000,387000
11/27/2009,0000,12.60000,12.70000,12.20000,12.30000,448000
11/30/2009,0000,12.70000,12.70000,12.30000,12.35000,242000
12/01/2009,0000,12.50000,12.95000,12.40000,12.95000,505000
12/02/2009,0000,13.00000,13.10000,12.50000,12.50000,499000
12/03/2009,0000,12.80000,12.80000,12.30000,12.30000,312000
12/04/2009,0000,12.50000,12.50000,12.00000,12.05000,358000
12/07/2009,0000,12.20000,12.85000,12.20000,12.85000,395000
12/08/2009,0000,13.25000,13.25000,12.50000,12.70000,679000
12/09/2009,0000,12.70000,12.90000,12.50000,12.80000,358000
12/11/2009,0000,13.20000,13.40000,13.00000,13.10000,590000
12/14/2009,0000,13.10000,13.40000,12.85000,13.10000,442000
12/15/2009,0000,13.10000,14.00000,13.10000,14.00000,862000
12/16/2009,0000,14.95000,14.95000,14.95000,14.95000,780000
12/17/2009,0000,15.95000,15.95000,15.95000,15.95000,635000
12/18/2009,0000,15.90000,15.90000,14.85000,14.85000,2126000
12/21/2009,0000,14.85000,15.85000,14.15000,15.85000,2180000
12/22/2009,0000,16.00000,16.00000,15.05000,15.40000,928000
12/23/2009,0000,15.15000,16.00000,15.15000,15.40000,645000
12/25/2009,0000,14.85000,15.30000,14.80000,15.05000,501000
12/25/2009,0000,14.85000,15.30000,14.80000,15.05000,501000
12/28/2009,0000,15.00000,15.00000,14.65000,14.65000,410000
12/29/2009,1230,14.65000,15.20000,14.65000,14.95000,515257
