DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.20000,17.20000,17.20000,17.20000,850800
04/03/2007,0000,18.40000,18.40000,18.40000,18.40000,535900
04/04/2007,0000,19.65000,19.65000,17.50000,18.20000,3940400
04/09/2007,0000,17.55000,17.55000,16.95000,16.95000,751700
04/10/2007,0000,16.80000,16.90000,16.20000,16.50000,1597400
04/11/2007,0000,16.60000,16.75000,16.10000,16.45000,534900
04/12/2007,0000,16.55000,16.55000,16.10000,16.20000,347200
04/13/2007,0000,16.40000,17.00000,16.40000,16.50000,1397200
04/16/2007,0000,15.50000,15.65000,15.10000,15.30000,735100
04/17/2007,0000,15.50000,15.55000,14.25000,14.40000,521300
04/18/2007,0000,14.40000,15.40000,14.40000,15.40000,1362800
04/19/2007,0000,15.80000,15.80000,14.75000,14.80000,1270000
04/20/2007,0000,15.00000,15.15000,14.60000,14.85000,592200
04/23/2007,0000,15.10000,15.10000,14.30000,14.55000,587000
04/24/2007,0000,14.60000,14.75000,14.15000,14.70000,549500
04/25/2007,0000,14.85000,15.45000,14.55000,15.00000,1174000
04/26/2007,0000,15.15000,15.45000,14.90000,14.90000,445200
04/27/2007,0000,14.60000,15.00000,14.50000,14.60000,174100
04/30/2007,0000,14.50000,14.80000,14.15000,14.50000,285700
05/02/2007,0000,14.55000,15.00000,14.30000,14.55000,368000
05/03/2007,0000,14.75000,14.75000,13.55000,13.95000,874800
05/04/2007,0000,13.60000,14.15000,13.40000,13.40000,202200
05/07/2007,0000,13.60000,13.80000,13.40000,13.70000,284600
05/08/2007,0000,13.80000,14.65000,13.40000,14.65000,522400
05/09/2007,0000,14.80000,14.80000,14.20000,14.55000,578700
05/10/2007,0000,14.60000,14.70000,14.25000,14.55000,409700
05/11/2007,0000,14.40000,14.50000,14.10000,14.20000,191800
05/14/2007,0000,14.20000,14.30000,13.90000,14.10000,249200
05/15/2007,0000,14.05000,14.40000,13.90000,14.30000,246000
05/16/2007,0000,14.10000,15.05000,14.10000,14.90000,704800
05/17/2007,0000,14.90000,15.30000,14.60000,14.70000,1148000
05/18/2007,0000,14.40000,14.70000,14.40000,14.45000,391000
05/21/2007,0000,14.50000,14.80000,14.30000,14.50000,577600
05/22/2007,0000,14.60000,15.25000,14.55000,15.20000,914400
05/23/2007,0000,15.35000,15.80000,14.90000,15.50000,1645400
05/24/2007,0000,15.50000,15.50000,15.15000,15.20000,497300
05/25/2007,0000,15.30000,15.30000,14.70000,14.75000,407700
05/28/2007,0000,14.75000,15.00000,14.65000,14.70000,173000
05/29/2007,0000,14.70000,15.40000,14.70000,15.25000,669400
05/30/2007,0000,15.20000,15.75000,14.80000,14.80000,1004100
05/31/2007,0000,15.10000,15.40000,15.00000,15.25000,1002000
06/01/2007,0000,15.35000,16.10000,15.35000,15.70000,2368000
06/04/2007,0000,15.90000,16.65000,15.90000,16.30000,1714200
06/05/2007,0000,16.40000,16.50000,15.40000,15.90000,968600
06/06/2007,0000,15.65000,17.00000,15.65000,17.00000,3538900
06/07/2007,0000,16.80000,17.50000,16.40000,17.05000,2366900
06/08/2007,0000,16.95000,17.40000,16.60000,17.15000,937400
06/11/2007,0000,17.00000,17.10000,15.95000,15.95000,2237600
06/12/2007,0000,15.65000,16.25000,15.55000,15.60000,1280400
06/13/2007,0000,15.70000,16.10000,15.50000,15.90000,511900
06/14/2007,0000,15.90000,16.10000,15.00000,15.30000,1017600
06/15/2007,0000,15.30000,15.70000,15.30000,15.40000,786200
06/20/2007,0000,15.55000,16.10000,15.40000,15.40000,860200
06/21/2007,0000,15.80000,16.00000,15.50000,15.70000,722600
06/22/2007,0000,16.00000,16.30000,15.80000,16.00000,684000
06/25/2007,0000,15.30000,16.15000,15.30000,15.70000,1047900
06/26/2007,0000,15.90000,16.05000,15.50000,15.60000,503600
06/27/2007,0000,15.90000,16.55000,15.80000,16.55000,1974900
06/28/2007,0000,16.90000,17.00000,16.15000,16.45000,1982200
06/29/2007,0000,16.50000,16.75000,16.15000,16.50000,995700
07/02/2007,0000,16.50000,16.70000,16.20000,16.20000,380500
07/03/2007,0000,16.40000,17.25000,16.40000,16.95000,2246000
07/04/2007,0000,17.10000,17.65000,16.40000,16.40000,1458700
07/05/2007,0000,16.60000,16.80000,16.40000,16.40000,402400
07/06/2007,0000,16.40000,16.75000,16.10000,16.60000,679800
07/09/2007,0000,16.60000,17.45000,16.50000,17.20000,1984200
07/10/2007,0000,17.85000,18.40000,17.55000,17.55000,3413800
07/11/2007,0000,17.50000,18.10000,17.20000,17.60000,1614100
07/12/2007,0000,17.70000,18.35000,17.50000,17.60000,1913300
07/13/2007,0000,18.10000,18.10000,17.00000,17.55000,696500
07/17/2007,0000,16.20000,16.70000,16.15000,16.25000,978000
07/18/2007,0000,16.30000,16.75000,15.80000,16.30000,946700
07/19/2007,0000,16.30000,17.00000,16.15000,16.30000,1410700
07/20/2007,0000,16.50000,16.90000,16.20000,16.45000,1333600
07/23/2007,0000,16.80000,16.80000,16.20000,16.25000,618300
07/24/2007,0000,16.35000,16.60000,16.30000,16.30000,702700
07/25/2007,0000,16.70000,17.40000,16.30000,17.40000,915500
07/26/2007,0000,18.50000,18.60000,18.00000,18.60000,2478500
07/27/2007,0000,17.60000,19.50000,17.55000,18.30000,1473300
07/31/2007,0000,16.60000,17.20000,16.15000,16.55000,1241000
08/01/2007,0000,16.50000,17.20000,16.20000,16.30000,738000
08/02/2007,0000,16.40000,16.80000,15.20000,15.20000,692000
08/03/2007,0000,15.50000,15.50000,14.55000,14.95000,909000
08/06/2007,0000,14.95000,14.95000,14.20000,14.25000,122000
08/07/2007,0000,14.55000,15.20000,14.10000,15.20000,1140000
08/08/2007,0000,15.20000,16.15000,14.60000,15.95000,1682000
08/09/2007,0000,15.90000,16.20000,15.40000,15.40000,777000
08/10/2007,0000,14.40000,15.10000,14.40000,14.90000,589000
08/14/2007,0000,15.75000,16.20000,15.60000,15.60000,310000
08/15/2007,0000,15.45000,16.30000,15.45000,15.80000,1582000
08/16/2007,0000,15.70000,15.95000,14.70000,14.70000,509000
08/17/2007,0000,15.70000,15.70000,14.70000,15.65000,855000
08/20/2007,0000,16.70000,16.70000,16.70000,16.70000,399000
08/21/2007,0000,17.65000,17.75000,16.80000,16.85000,2708000
08/22/2007,0000,17.00000,17.00000,15.70000,15.90000,1158000
08/23/2007,0000,16.20000,17.00000,16.20000,16.50000,1743000
08/24/2007,0000,15.90000,17.35000,15.90000,16.55000,1233000
08/27/2007,0000,17.00000,17.40000,16.55000,16.80000,1195000
08/28/2007,0000,17.10000,17.10000,16.25000,16.70000,483000
08/29/2007,0000,16.25000,16.50000,16.20000,16.25000,173000
08/30/2007,0000,16.70000,17.05000,16.30000,16.35000,1496000
08/31/2007,0000,16.40000,16.90000,16.35000,16.45000,444000
09/03/2007,0000,16.50000,16.80000,16.25000,16.30000,221000
09/04/2007,0000,16.20000,16.90000,16.20000,16.35000,1467000
09/05/2007,0000,16.60000,16.60000,16.25000,16.30000,151000
09/06/2007,0000,16.50000,16.95000,16.45000,16.55000,1142000
09/07/2007,0000,16.70000,16.95000,16.25000,16.35000,540000
09/10/2007,0000,16.10000,16.45000,16.05000,16.35000,136000
09/11/2007,0000,16.45000,16.45000,16.20000,16.20000,134000
09/12/2007,0000,16.20000,16.50000,16.20000,16.20000,133000
09/13/2007,0000,16.20000,16.20000,15.90000,16.00000,165000
09/14/2007,0000,16.00000,16.65000,16.00000,16.50000,1278000
09/17/2007,0000,16.80000,16.80000,16.20000,16.50000,491000
09/19/2007,0000,16.45000,16.45000,15.70000,16.05000,726000
09/20/2007,0000,16.00000,16.40000,15.55000,16.00000,393000
09/21/2007,0000,16.00000,16.45000,15.65000,15.95000,450000
09/26/2007,0000,15.95000,16.30000,15.90000,16.05000,501000
09/27/2007,0000,15.90000,16.00000,15.80000,15.85000,128000
09/28/2007,0000,16.00000,16.00000,15.80000,16.00000,87000
10/01/2007,0000,16.20000,16.20000,15.80000,15.80000,82000
10/02/2007,0000,15.70000,16.15000,15.70000,15.85000,223000
10/03/2007,0000,15.90000,16.10000,15.45000,15.85000,276000
10/04/2007,0000,15.80000,16.80000,15.80000,16.40000,1286000
10/05/2007,0000,16.40000,16.70000,16.20000,16.35000,686000
10/08/2007,0000,16.40000,16.75000,16.10000,16.10000,560000
10/09/2007,0000,16.25000,16.55000,16.15000,16.30000,292000
10/11/2007,0000,15.20000,15.80000,15.20000,15.50000,171000
10/12/2007,0000,15.20000,15.20000,14.75000,15.05000,434000
10/15/2007,0000,15.20000,15.70000,14.50000,14.90000,403000
10/16/2007,0000,14.50000,14.55000,14.10000,14.50000,79000
10/17/2007,0000,14.60000,14.65000,14.15000,14.45000,94000
10/18/2007,0000,14.50000,14.50000,14.40000,14.50000,58000
10/19/2007,0000,14.50000,14.80000,14.40000,14.50000,49000
10/22/2007,0000,14.50000,14.80000,13.80000,14.30000,80000
10/23/2007,0000,14.60000,14.60000,14.10000,14.45000,43000
10/24/2007,0000,14.20000,14.60000,14.20000,14.30000,108000
10/25/2007,0000,14.20000,14.75000,14.15000,14.15000,383000
10/26/2007,0000,14.40000,14.45000,14.10000,14.45000,125000
10/29/2007,0000,14.70000,14.70000,14.30000,14.40000,239000
10/30/2007,0000,14.70000,15.40000,14.70000,15.10000,806000
10/31/2007,0000,15.00000,15.30000,14.60000,14.80000,214000
11/01/2007,0000,14.95000,15.15000,14.45000,14.70000,200000
11/02/2007,0000,14.50000,15.00000,14.50000,14.90000,149000
11/05/2007,0000,14.80000,15.00000,14.70000,15.00000,58000
11/06/2007,0000,15.00000,15.65000,14.80000,15.30000,308000
11/07/2007,0000,15.40000,15.95000,15.30000,15.60000,977000
11/08/2007,0000,15.15000,15.50000,14.55000,15.00000,109000
11/09/2007,0000,14.90000,15.95000,14.90000,14.95000,551000
11/12/2007,0000,15.20000,15.30000,14.55000,14.65000,215000
11/13/2007,0000,14.70000,15.00000,14.30000,15.00000,152000
11/14/2007,0000,15.20000,15.25000,14.60000,14.90000,393000
11/15/2007,0000,14.90000,14.90000,14.40000,14.55000,50000
11/16/2007,0000,14.20000,14.90000,14.20000,14.55000,134000
11/19/2007,0000,14.90000,14.90000,14.40000,14.40000,34000
11/20/2007,0000,14.30000,14.30000,14.00000,14.15000,28000
11/21/2007,0000,14.00000,14.20000,14.00000,14.15000,66000
11/22/2007,0000,14.05000,14.30000,13.80000,13.95000,24000
11/23/2007,0000,14.90000,14.90000,14.25000,14.35000,358000
11/26/2007,0000,14.40000,15.00000,14.40000,14.95000,190000
11/27/2007,0000,14.95000,15.55000,14.50000,15.10000,421000
11/28/2007,0000,14.70000,15.20000,14.50000,14.55000,112000
11/29/2007,0000,14.65000,15.10000,14.15000,14.25000,189000
11/30/2007,0000,14.45000,14.60000,14.35000,14.55000,49000
12/03/2007,0000,14.60000,14.80000,14.15000,14.15000,214000
12/04/2007,0000,14.15000,14.60000,14.15000,14.30000,88000
12/05/2007,0000,14.45000,14.60000,14.30000,14.30000,294000
12/06/2007,0000,14.30000,14.60000,14.30000,14.40000,12000
12/07/2007,0000,14.30000,14.70000,14.05000,14.05000,431000
12/10/2007,0000,14.10000,14.25000,14.10000,14.10000,80000
12/11/2007,0000,14.10000,14.40000,14.10000,14.30000,270000
12/12/2007,0000,14.30000,14.50000,13.30000,13.90000,277000
12/13/2007,0000,13.90000,14.00000,13.30000,13.60000,105000
12/14/2007,0000,13.60000,13.80000,12.75000,13.50000,656000
12/17/2007,0000,12.80000,13.25000,12.60000,12.60000,368000
12/18/2007,0000,12.70000,12.90000,12.00000,12.40000,383000
12/19/2007,0000,12.60000,13.15000,12.60000,13.00000,283000
12/20/2007,0000,12.90000,13.30000,12.60000,12.65000,268000
12/21/2007,0000,12.70000,12.70000,12.30000,12.70000,45000
12/24/2007,0000,12.70000,12.80000,12.55000,12.80000,40000
12/25/2007,0000,12.80000,12.80000,12.50000,12.50000,39000
12/26/2007,0000,12.40000,12.60000,12.30000,12.50000,35000
12/27/2007,0000,12.40000,13.00000,12.40000,12.70000,148000
12/28/2007,0000,12.80000,13.55000,12.80000,13.30000,941000
12/31/2007,0000,13.30000,13.60000,13.05000,13.40000,187000
01/02/2008,0000,13.50000,13.90000,13.15000,13.15000,283000
01/03/2008,0000,12.85000,13.35000,12.85000,13.35000,59000
01/04/2008,0000,13.35000,13.90000,13.20000,13.65000,987000
01/07/2008,0000,13.25000,13.50000,13.20000,13.50000,84000
01/08/2008,0000,13.50000,13.85000,13.40000,13.40000,678000
01/09/2008,0000,12.90000,13.55000,12.90000,13.55000,86000
01/10/2008,0000,13.50000,13.70000,13.20000,13.20000,40000
01/11/2008,0000,13.20000,13.35000,12.95000,13.15000,77000
01/14/2008,0000,13.30000,13.40000,13.00000,13.00000,92000
01/15/2008,0000,13.30000,13.30000,12.80000,13.00000,73000
01/16/2008,0000,12.85000,12.85000,12.35000,12.75000,63000
01/17/2008,0000,12.50000,12.60000,12.45000,12.60000,16000
01/18/2008,0000,12.20000,12.50000,12.10000,12.15000,61000
01/21/2008,0000,12.30000,12.40000,12.15000,12.15000,31000
01/22/2008,0000,11.60000,11.95000,11.30000,11.70000,118000
01/23/2008,0000,11.40000,11.40000,10.90000,11.35000,73000
01/24/2008,0000,11.10000,11.40000,10.60000,10.60000,129000
01/25/2008,0000,10.60000,11.30000,10.60000,11.25000,126000
01/28/2008,0000,11.10000,11.45000,10.95000,11.20000,76000
01/29/2008,0000,11.40000,11.70000,11.10000,11.35000,96000
01/30/2008,0000,11.40000,11.55000,11.20000,11.40000,48000
01/31/2008,0000,11.60000,11.80000,11.00000,11.00000,95000
02/01/2008,0000,11.05000,11.05000,11.00000,11.00000,20000
02/12/2008,0000,11.10000,11.10000,11.10000,11.10000,3000
02/13/2008,0000,11.10000,11.40000,11.00000,11.40000,82000
02/14/2008,0000,11.50000,11.75000,11.40000,11.75000,77000
02/15/2008,0000,11.70000,11.75000,11.35000,11.75000,20000
02/18/2008,0000,11.75000,11.75000,11.55000,11.70000,22000
02/19/2008,0000,11.85000,12.15000,11.85000,12.00000,34000
02/20/2008,0000,12.40000,12.40000,11.65000,12.25000,123000
02/21/2008,0000,12.35000,12.45000,12.00000,12.00000,195000
02/22/2008,0000,12.30000,12.80000,12.30000,12.40000,319000
02/25/2008,0000,12.15000,12.40000,12.10000,12.40000,51000
02/26/2008,0000,12.65000,12.90000,12.00000,12.30000,207000
02/27/2008,0000,12.20000,12.75000,12.10000,12.50000,101000
02/29/2008,0000,12.80000,12.80000,12.40000,12.65000,83000
03/03/2008,0000,12.25000,12.75000,12.25000,12.65000,17000
03/04/2008,0000,12.65000,12.75000,12.60000,12.70000,20000
03/05/2008,0000,12.70000,12.70000,12.55000,12.70000,51000
03/06/2008,0000,12.70000,12.95000,12.65000,12.75000,86000
03/07/2008,0000,12.75000,13.60000,12.75000,13.25000,970000
03/10/2008,0000,12.95000,12.95000,12.55000,12.70000,253000
03/11/2008,0000,12.70000,13.40000,12.70000,13.00000,363000
03/12/2008,0000,13.40000,13.45000,12.80000,12.80000,160000
03/13/2008,0000,12.75000,12.90000,12.65000,12.85000,71000
03/14/2008,0000,12.60000,12.70000,12.50000,12.50000,29000
03/18/2008,0000,12.40000,12.60000,12.20000,12.30000,40000
03/19/2008,0000,12.30000,12.50000,12.30000,12.35000,24000
03/20/2008,0000,12.35000,12.40000,12.30000,12.40000,6000
03/21/2008,0000,12.50000,12.75000,12.50000,12.75000,59000
03/25/2008,0000,12.80000,12.90000,12.65000,12.80000,47000
03/26/2008,0000,12.80000,12.90000,12.80000,12.80000,21000
03/27/2008,0000,12.70000,12.70000,12.60000,12.60000,68000
03/28/2008,0000,12.60000,13.00000,12.60000,12.95000,209000
03/31/2008,0000,13.00000,13.45000,12.90000,12.95000,240000
04/01/2008,0000,13.00000,13.20000,13.00000,13.05000,58000
04/02/2008,0000,13.00000,13.95000,13.00000,13.55000,1070000
04/03/2008,0000,13.70000,13.70000,13.40000,13.50000,738000
04/07/2008,0000,13.70000,14.25000,13.30000,13.65000,317000
04/08/2008,0000,13.65000,13.80000,13.30000,13.50000,66000
04/09/2008,0000,13.70000,13.70000,13.20000,13.30000,69000
04/10/2008,0000,13.30000,13.45000,13.30000,13.30000,42000
04/11/2008,0000,13.40000,13.80000,13.20000,13.25000,430000
04/14/2008,0000,13.45000,13.55000,13.30000,13.55000,140000
04/15/2008,0000,13.50000,13.75000,13.15000,13.50000,252000
04/16/2008,0000,13.40000,13.75000,13.40000,13.50000,670000
04/17/2008,0000,13.55000,13.80000,13.50000,13.75000,360000
04/18/2008,0000,13.75000,13.85000,13.60000,13.80000,137000
04/21/2008,0000,13.80000,14.30000,13.70000,13.85000,781000
04/22/2008,0000,14.10000,14.15000,13.70000,13.85000,422000
04/23/2008,0000,14.00000,14.10000,13.90000,13.95000,104000
04/24/2008,0000,14.00000,14.20000,13.90000,13.90000,99000
04/25/2008,0000,14.10000,14.10000,13.85000,14.00000,42000
04/28/2008,0000,14.25000,14.40000,13.95000,14.20000,338000
04/29/2008,0000,14.20000,14.70000,14.10000,14.60000,429000
04/30/2008,0000,15.00000,15.00000,14.50000,14.65000,837000
05/02/2008,0000,14.60000,14.65000,14.30000,14.30000,129000
05/05/2008,0000,14.30000,14.30000,14.00000,14.20000,60000
05/06/2008,0000,14.40000,14.55000,14.00000,14.45000,95000
05/07/2008,0000,14.20000,14.75000,14.20000,14.70000,265000
05/08/2008,0000,14.95000,14.95000,14.15000,14.55000,724000
05/09/2008,0000,14.20000,14.70000,14.20000,14.65000,125000
05/12/2008,0000,14.20000,14.50000,14.20000,14.45000,50000
05/13/2008,0000,14.30000,14.65000,14.30000,14.30000,136000
05/14/2008,0000,14.30000,14.55000,14.20000,14.55000,68000
05/15/2008,0000,14.55000,14.90000,14.00000,14.45000,151000
05/16/2008,0000,14.40000,14.45000,14.20000,14.45000,60000
05/19/2008,0000,14.45000,14.50000,14.10000,14.50000,79000
05/20/2008,0000,14.50000,14.60000,14.30000,14.50000,183000
05/21/2008,0000,14.30000,14.85000,14.30000,14.40000,257000
05/22/2008,0000,14.20000,14.60000,14.10000,14.45000,112000
05/23/2008,0000,14.50000,15.20000,14.50000,14.75000,483000
05/26/2008,0000,14.80000,14.95000,14.30000,14.65000,364000
05/27/2008,0000,14.65000,14.90000,14.50000,14.50000,340000
05/28/2008,0000,14.50000,14.50000,14.25000,14.45000,54000
05/29/2008,0000,14.25000,14.25000,14.00000,14.00000,57000
05/30/2008,0000,14.00000,14.00000,14.00000,14.00000,18000
06/02/2008,0000,13.50000,14.60000,13.50000,14.05000,142000
06/03/2008,0000,13.80000,14.20000,13.80000,14.15000,64000
06/04/2008,0000,13.90000,14.50000,13.90000,14.10000,193000
06/05/2008,0000,14.10000,14.25000,13.90000,14.10000,39000
06/06/2008,0000,14.20000,14.65000,14.10000,14.30000,382000
06/10/2008,0000,14.25000,14.80000,14.25000,14.50000,151000
06/11/2008,0000,14.75000,14.90000,14.35000,14.90000,186000
06/12/2008,0000,14.10000,14.85000,14.10000,14.55000,528000
06/13/2008,0000,14.15000,14.80000,14.10000,14.55000,188000
06/16/2008,0000,14.85000,14.85000,14.45000,14.45000,60000
06/17/2008,0000,14.25000,14.75000,14.25000,14.75000,65000
06/18/2008,0000,14.40000,14.70000,14.40000,14.50000,59000
06/19/2008,0000,14.25000,14.55000,14.20000,14.30000,125000
06/20/2008,0000,14.40000,14.85000,14.15000,14.60000,160000
06/23/2008,0000,14.30000,14.35000,14.25000,14.25000,10000
06/24/2008,0000,14.20000,14.70000,14.15000,14.15000,17000
06/25/2008,0000,13.60000,14.25000,13.20000,14.25000,131000
06/26/2008,0000,14.50000,14.50000,14.15000,14.30000,143000
06/27/2008,0000,14.15000,14.15000,14.15000,14.15000,2000
06/30/2008,0000,14.15000,14.15000,13.25000,14.10000,33000
07/01/2008,0000,13.90000,13.90000,13.30000,13.65000,23000
07/02/2008,0000,13.50000,13.70000,12.85000,12.85000,71000
07/03/2008,0000,12.35000,13.00000,12.35000,13.00000,15000
07/04/2008,0000,12.80000,13.20000,12.80000,13.20000,2000
07/07/2008,0000,13.00000,13.75000,13.00000,13.65000,75000
07/08/2008,0000,13.90000,14.50000,13.35000,14.10000,253000
07/09/2008,0000,13.25000,14.05000,13.15000,13.65000,41000
07/10/2008,0000,13.65000,14.20000,13.50000,13.50000,61000
07/11/2008,0000,13.40000,13.40000,13.40000,13.40000,1000
07/14/2008,0000,12.80000,14.25000,12.80000,13.50000,93000
07/15/2008,0000,13.05000,13.35000,12.70000,13.35000,19000
07/16/2008,0000,13.10000,13.50000,12.85000,13.30000,113000
07/17/2008,0000,13.05000,13.75000,13.05000,13.45000,75000
07/18/2008,0000,13.50000,14.10000,13.00000,13.45000,146000
07/21/2008,0000,13.30000,13.45000,13.10000,13.10000,28000
07/22/2008,0000,13.05000,13.15000,12.80000,13.15000,125000
07/23/2008,0000,13.20000,13.45000,13.15000,13.15000,186000
07/24/2008,0000,13.00000,13.15000,13.00000,13.10000,56000
07/25/2008,0000,12.90000,13.05000,12.90000,13.05000,15000
07/29/2008,0000,12.15000,12.90000,12.15000,12.90000,19000
07/30/2008,0000,12.20000,12.55000,12.00000,12.35000,113000
07/31/2008,0000,12.45000,12.45000,12.05000,12.25000,99000
08/01/2008,0000,11.85000,12.40000,11.85000,12.40000,9000
08/04/2008,0000,12.10000,12.40000,12.00000,12.40000,12000
08/05/2008,0000,12.40000,12.40000,11.70000,11.70000,26000
08/06/2008,0000,11.75000,11.85000,11.05000,11.60000,46000
08/07/2008,0000,11.65000,12.05000,11.55000,12.05000,56000
08/08/2008,0000,12.00000,12.30000,12.00000,12.30000,58000
08/11/2008,0000,12.15000,12.45000,12.15000,12.45000,2000
08/12/2008,0000,12.45000,12.60000,12.40000,12.55000,11000
08/13/2008,0000,12.50000,12.50000,12.20000,12.45000,73000
08/14/2008,0000,11.30000,11.35000,10.80000,11.10000,63000
08/15/2008,0000,11.20000,11.75000,11.20000,11.40000,48000
08/18/2008,0000,10.85000,11.35000,10.85000,11.25000,26000
08/19/2008,0000,10.90000,11.30000,10.90000,11.30000,21000
08/20/2008,0000,11.20000,11.50000,11.05000,11.45000,32000
08/21/2008,0000,11.40000,11.75000,11.40000,11.75000,5000
08/22/2008,0000,11.75000,11.75000,10.95000,10.95000,134000
08/25/2008,0000,10.95000,11.25000,10.85000,10.85000,12000
08/26/2008,0000,10.20000,10.95000,10.20000,10.95000,15000
08/27/2008,0000,10.95000,11.40000,10.40000,10.40000,75000
08/28/2008,0000,10.60000,10.60000,10.10000,10.10000,48000
08/29/2008,0000,10.00000,10.00000,9.80000,9.85000,19000
09/01/2008,0000,9.65000,9.80000,9.65000,9.65000,200
09/02/2008,0000,9.65000,9.85000,9.43000,9.85000,26000
09/03/2008,0000,9.46000,9.80000,9.35000,9.35000,27000
09/04/2008,0000,9.01000,9.10000,8.70000,9.10000,33000
09/05/2008,0000,8.47000,8.59000,8.47000,8.47000,49000
09/08/2008,0000,8.56000,8.65000,8.51000,8.65000,55000
09/09/2008,0000,8.15000,8.50000,8.05000,8.50000,309000
09/10/2008,0000,8.47000,8.47000,8.16000,8.47000,131000
09/11/2008,0000,8.47000,8.47000,8.47000,8.47000,6000
09/12/2008,0000,8.46000,8.46000,8.46000,8.46000,1000
09/15/2008,0000,8.40000,9.05000,8.40000,9.05000,20000
09/16/2008,0000,8.42000,8.42000,8.42000,8.42000,2000
09/17/2008,0000,7.84000,8.15000,7.84000,7.84000,117000
09/18/2008,0000,7.30000,7.64000,7.30000,7.30000,39000
09/19/2008,0000,7.03000,7.50000,7.03000,7.50000,12000
09/22/2008,0000,7.52000,7.52000,7.22000,7.38000,43000
09/23/2008,0000,7.01000,7.35000,7.01000,7.35000,19000
09/24/2008,0000,7.20000,7.67000,7.20000,7.48000,34000
09/25/2008,0000,7.45000,7.50000,7.45000,7.45000,33000
09/26/2008,0000,7.45000,7.50000,7.11000,7.45000,22000
09/30/2008,0000,6.93000,7.34000,6.93000,6.93000,86000
10/01/2008,0000,7.10000,7.20000,7.10000,7.19000,255000
10/02/2008,0000,7.30000,7.30000,7.25000,7.25000,19000
10/03/2008,0000,7.10000,7.19000,6.96000,7.15000,42000
10/06/2008,0000,7.00000,7.15000,6.90000,7.15000,34000
10/07/2008,0000,6.75000,6.89000,6.70000,6.89000,73000
10/08/2008,0000,6.45000,6.59000,6.41000,6.53000,183000
10/09/2008,0000,6.40000,6.80000,6.40000,6.80000,23000
10/13/2008,0000,6.57000,6.57000,6.57000,6.57000,18000
10/14/2008,0000,6.35000,6.86000,6.35000,6.53000,148000
10/15/2008,0000,6.45000,6.60000,6.35000,6.60000,102000
10/16/2008,0000,6.38000,6.48000,6.38000,6.48000,4000
10/17/2008,0000,6.48000,6.53000,6.48000,6.53000,13000
10/20/2008,0000,6.50000,6.52000,6.49000,6.49000,6000
10/21/2008,0000,6.50000,6.57000,6.32000,6.57000,6000
10/22/2008,0000,6.57000,6.57000,6.57000,6.57000,1000
10/27/2008,0000,5.90000,6.49000,5.90000,6.49000,73000
10/28/2008,0000,6.10000,6.20000,6.05000,6.20000,10000
10/29/2008,0000,6.40000,6.40000,6.20000,6.21000,11000
10/30/2008,0000,6.38000,6.64000,6.38000,6.64000,154000
10/31/2008,0000,6.63000,7.07000,6.63000,6.65000,122000
11/03/2008,0000,6.40000,6.74000,6.40000,6.74000,35000
11/04/2008,0000,6.60000,6.80000,6.60000,6.80000,24000
11/05/2008,0000,6.85000,7.00000,6.74000,6.74000,223000
11/06/2008,0000,6.53000,6.53000,6.27000,6.27000,23000
11/07/2008,0000,6.17000,6.50000,5.90000,6.48000,26000
11/10/2008,0000,6.68000,6.93000,6.40000,6.80000,19000
11/11/2008,0000,6.85000,7.15000,6.70000,6.80000,229000
11/12/2008,0000,6.48000,6.77000,6.44000,6.77000,8000
11/13/2008,0000,6.41000,6.41000,6.32000,6.32000,8000
11/14/2008,0000,6.59000,6.70000,6.59000,6.70000,50000
11/17/2008,0000,6.50000,6.59000,6.30000,6.59000,29000
11/19/2008,0000,6.15000,6.29000,6.13000,6.29000,15000
11/20/2008,0000,5.85000,6.17000,5.85000,6.00000,193000
11/21/2008,0000,6.00000,6.00000,5.95000,5.95000,21000
11/24/2008,0000,5.95000,6.00000,5.57000,6.00000,19000
11/26/2008,0000,6.00000,6.07000,5.60000,5.87000,104000
11/27/2008,0000,5.87000,6.28000,5.81000,6.27000,629000
11/28/2008,0000,6.30000,6.66000,6.30000,6.63000,109000
12/01/2008,0000,6.75000,6.75000,6.46000,6.46000,8000
12/02/2008,0000,6.40000,6.40000,6.11000,6.25000,8000
12/03/2008,0000,6.01000,6.49000,6.01000,6.49000,56000
12/04/2008,0000,6.65000,6.65000,6.50000,6.50000,55000
12/05/2008,0000,6.47000,6.95000,6.47000,6.95000,271000
12/08/2008,0000,7.43000,7.43000,6.92000,6.94000,85000
12/09/2008,0000,7.15000,7.35000,7.01000,7.27000,145000
12/10/2008,0000,6.78000,7.45000,6.78000,7.45000,171000
12/11/2008,0000,7.45000,7.45000,7.15000,7.35000,31000
12/12/2008,0000,7.30000,7.50000,6.86000,7.29000,27000
12/15/2008,0000,7.45000,7.45000,7.01000,7.05000,22000
12/16/2008,0000,7.05000,7.53000,7.05000,7.45000,212000
12/17/2008,0000,7.40000,7.70000,7.22000,7.70000,49000
12/18/2008,0000,7.70000,7.75000,7.50000,7.51000,33000
12/19/2008,0000,7.70000,7.95000,7.20000,7.90000,243000
12/22/2008,0000,7.60000,7.80000,7.35000,7.35000,76000
12/23/2008,0000,7.30000,7.33000,6.84000,7.20000,136000
12/24/2008,0000,7.00000,7.46000,7.00000,7.25000,222000
12/26/2008,0000,7.25000,7.30000,6.85000,7.15000,216000
12/29/2008,0000,7.05000,7.05000,6.65000,6.65000,74000
12/30/2008,0000,6.65000,6.80000,6.50000,6.57000,191000
12/31/2008,0000,6.51000,6.55000,6.31000,6.32000,136000
01/05/2009,0000,6.45000,6.50000,6.45000,6.49000,4000
01/06/2009,0000,6.49000,6.49000,6.20000,6.43000,21000
01/07/2009,0000,6.42000,6.61000,6.42000,6.44000,151000
01/08/2009,0000,6.25000,6.38000,6.25000,6.38000,2000
01/09/2009,0000,6.40000,6.40000,6.40000,6.40000,1000
01/12/2009,0000,6.30000,6.30000,6.16000,6.16000,7000
01/13/2009,0000,6.20000,6.20000,6.20000,6.20000,3000
01/14/2009,0000,6.06000,6.25000,5.92000,6.18000,33000
01/15/2009,0000,5.86000,5.95000,5.77000,5.95000,23000
01/16/2009,0000,5.70000,5.88000,5.61000,5.77000,69000
01/19/2009,0000,5.55000,5.75000,5.40000,5.70000,31000
01/20/2009,0000,5.50000,5.70000,5.41000,5.70000,16000
01/21/2009,0000,5.60000,5.85000,5.60000,5.85000,5000
02/02/2009,0000,5.60000,5.86000,5.60000,5.86000,5000
02/03/2009,0000,5.80000,5.86000,5.80000,5.86000,2000
02/04/2009,0000,5.70000,5.70000,5.55000,5.68000,13000
02/05/2009,0000,5.58000,5.68000,5.58000,5.68000,5000
02/06/2009,0000,5.80000,5.80000,5.61000,5.80000,23000
02/09/2009,0000,5.80000,5.96000,5.80000,5.85000,66000
02/10/2009,0000,5.80000,5.91000,5.80000,5.90000,13000
02/11/2009,0000,5.85000,5.95000,5.80000,5.80000,157000
02/12/2009,0000,5.80000,5.99000,5.80000,5.80000,14000
02/13/2009,0000,5.95000,6.08000,5.95000,6.07000,266000
02/16/2009,0000,6.30000,6.30000,5.90000,6.13000,47000
02/17/2009,0000,5.92000,6.18000,5.92000,6.18000,6000
02/18/2009,0000,6.15000,6.17000,6.14000,6.17000,9000
02/19/2009,0000,6.19000,6.19000,6.00000,6.05000,33000
02/20/2009,0000,6.05000,6.05000,6.05000,6.05000,2000
02/23/2009,0000,6.04000,6.04000,6.04000,6.04000,3000
02/24/2009,0000,6.17000,6.17000,5.80000,5.90000,11000
02/25/2009,0000,6.05000,6.29000,5.95000,6.04000,39000
02/27/2009,0000,6.05000,6.25000,6.04000,6.18000,100000
03/02/2009,0000,6.25000,6.25000,5.98000,6.20000,35000
03/03/2009,0000,5.95000,6.22000,5.95000,6.22000,83000
03/04/2009,0000,6.20000,6.47000,6.20000,6.41000,54000
03/05/2009,0000,6.42000,6.55000,6.20000,6.55000,201000
03/06/2009,0000,6.55000,7.00000,6.55000,7.00000,277000
03/09/2009,0000,7.49000,7.49000,7.43000,7.49000,412000
03/10/2009,0000,7.90000,8.01000,7.61000,8.01000,431000
03/11/2009,0000,8.54000,8.54000,8.01000,8.01000,231000
03/12/2009,0000,8.30000,8.30000,7.70000,8.12000,140000
03/13/2009,0000,8.42000,8.42000,7.95000,7.95000,66000
03/16/2009,0000,8.10000,8.10000,7.80000,7.81000,92000
03/17/2009,0000,7.81000,8.00000,7.80000,7.85000,49000
03/18/2009,0000,8.00000,8.34000,8.00000,8.29000,223000
03/19/2009,0000,8.29000,8.39000,8.16000,8.18000,95000
03/20/2009,0000,8.28000,8.28000,8.00000,8.05000,87000
03/23/2009,0000,8.10000,8.61000,8.10000,8.50000,285000
03/24/2009,0000,8.60000,8.60000,8.23000,8.55000,175000
03/25/2009,0000,9.14000,9.14000,8.87000,9.14000,587000
03/26/2009,0000,9.37000,9.60000,9.14000,9.14000,275000
03/27/2009,0000,9.20000,9.50000,9.12000,9.45000,191000
03/30/2009,0000,9.40000,9.90000,9.26000,9.43000,118000
03/31/2009,0000,9.49000,9.90000,9.41000,9.55000,191000
04/01/2009,0000,9.63000,10.00000,9.61000,9.68000,496000
04/02/2009,0000,9.75000,9.90000,9.06000,9.67000,211000
04/03/2009,0000,9.50000,9.57000,9.10000,9.57000,136000
04/06/2009,0000,9.30000,9.47000,9.30000,9.30000,66000
04/07/2009,0000,8.65000,9.29000,8.65000,9.29000,148000
04/08/2009,0000,9.10000,9.27000,8.95000,9.27000,69000
04/09/2009,0000,9.27000,9.44000,9.27000,9.44000,173000
04/10/2009,0000,9.85000,9.85000,9.00000,9.10000,153000
04/13/2009,0000,9.10000,9.18000,8.84000,8.96000,70000
04/14/2009,0000,8.81000,8.98000,8.81000,8.86000,52000
04/15/2009,0000,8.55000,9.20000,8.55000,9.15000,193000
04/16/2009,0000,9.00000,9.50000,9.00000,9.46000,184000
04/17/2009,0000,9.51000,9.87000,8.91000,8.91000,374000
04/20/2009,0000,8.61000,9.39000,8.41000,9.28000,88000
04/21/2009,0000,9.20000,9.28000,8.75000,9.27000,80000
04/22/2009,0000,9.25000,9.53000,9.10000,9.20000,164000
04/23/2009,0000,9.20000,9.20000,8.91000,9.16000,55000
04/24/2009,0000,9.15000,9.16000,9.03000,9.16000,75000
04/27/2009,0000,9.27000,9.27000,9.00000,9.11000,26000
04/28/2009,0000,8.90000,8.90000,8.50000,8.50000,55000
04/29/2009,0000,8.60000,8.73000,8.30000,8.64000,21000
04/30/2009,0000,8.79000,9.15000,8.60000,9.11000,42000
05/04/2009,0000,9.24000,9.24000,8.90000,9.13000,57000
05/05/2009,0000,9.10000,9.10000,8.65000,8.65000,42000
05/06/2009,0000,8.65000,8.95000,8.56000,8.90000,36000
05/07/2009,0000,9.10000,9.10000,8.90000,9.00000,66000
05/08/2009,0000,9.12000,9.12000,8.78000,9.00000,54000
05/11/2009,0000,8.37000,8.75000,8.37000,8.40000,202000
05/12/2009,0000,8.38000,8.49000,8.30000,8.49000,102000
05/13/2009,0000,8.47000,8.50000,8.34000,8.48000,29000
05/14/2009,0000,8.47000,8.48000,8.10000,8.43000,48000
05/15/2009,0000,8.45000,8.60000,8.45000,8.49000,16000
05/18/2009,0000,8.50000,8.51000,8.41000,8.48000,39000
05/19/2009,0000,8.59000,8.63000,8.46000,8.60000,21000
05/20/2009,0000,8.70000,8.76000,8.50000,8.70000,93000
05/21/2009,0000,8.79000,8.79000,8.60000,8.77000,48000
05/22/2009,0000,8.79000,8.88000,8.60000,8.63000,33000
05/25/2009,0000,8.62000,9.19000,8.62000,9.11000,115000
05/26/2009,0000,9.20000,9.45000,9.00000,9.00000,127000
05/27/2009,0000,9.25000,9.32000,9.08000,9.20000,126000
06/01/2009,0000,9.45000,9.45000,9.01000,9.03000,29000
06/02/2009,0000,9.38000,9.38000,9.00000,9.16000,21000
06/03/2009,0000,9.16000,9.22000,8.95000,9.16000,8000
06/04/2009,0000,9.20000,9.24000,8.92000,9.11000,152000
06/05/2009,0000,9.15000,9.15000,8.90000,8.90000,96000
06/08/2009,0000,9.20000,9.23000,9.06000,9.10000,76000
06/09/2009,0000,9.00000,9.00000,8.47000,8.47000,197000
06/10/2009,0000,8.15000,8.54000,8.15000,8.47000,16000
06/11/2009,0000,8.25000,8.40000,8.25000,8.40000,27000
06/12/2009,0000,8.31000,8.98000,8.30000,8.98000,398000
06/15/2009,0000,9.60000,9.60000,9.60000,9.60000,657000
06/16/2009,0000,10.25000,10.25000,8.93000,9.00000,1237000
06/17/2009,0000,8.96000,8.96000,8.40000,8.40000,408000
06/18/2009,0000,8.40000,8.45000,8.08000,8.21000,96000
06/19/2009,0000,8.00000,8.20000,8.00000,8.20000,93000
06/22/2009,0000,8.15000,8.19000,8.00000,8.16000,185000
06/23/2009,0000,8.04000,8.11000,8.00000,8.00000,110000
06/24/2009,0000,8.00000,8.56000,7.90000,8.38000,216000
06/25/2009,0000,8.30000,8.53000,8.30000,8.45000,66000
06/26/2009,0000,8.59000,8.59000,8.45000,8.50000,56000
06/29/2009,0000,8.90000,8.90000,8.41000,8.45000,44000
06/30/2009,0000,9.04000,9.04000,8.66000,8.72000,94000
07/01/2009,0000,8.52000,8.76000,8.52000,8.58000,56000
07/02/2009,0000,8.67000,8.94000,8.51000,8.67000,53000
07/03/2009,0000,8.68000,8.68000,8.37000,8.44000,45000
07/06/2009,0000,8.48000,8.80000,8.48000,8.50000,129000
07/07/2009,0000,8.51000,8.77000,8.51000,8.52000,22000
07/08/2009,0000,8.50000,8.62000,8.50000,8.59000,14000
07/09/2009,0000,8.65000,8.85000,8.59000,8.59000,93000
07/10/2009,0000,8.80000,8.80000,8.58000,8.58000,77000
07/13/2009,0000,8.51000,8.77000,8.15000,8.25000,34000
07/14/2009,0000,8.25000,8.40000,8.25000,8.40000,25000
07/15/2009,0000,8.54000,8.60000,8.44000,8.44000,65000
07/16/2009,0000,8.51000,8.75000,8.51000,8.52000,40000
07/17/2009,0000,8.50000,8.80000,8.50000,8.80000,81000
07/20/2009,0000,8.80000,8.83000,8.65000,8.81000,168000
07/21/2009,0000,8.88000,8.88000,8.60000,8.60000,51000
07/22/2009,0000,8.79000,8.79000,8.60000,8.63000,75000
07/23/2009,0000,8.63000,8.76000,8.63000,8.75000,141000
07/24/2009,0000,9.05000,9.05000,8.80000,8.82000,92000
07/27/2009,0000,8.75000,9.05000,8.75000,9.00000,127000
07/28/2009,0000,9.10000,9.28000,9.08000,9.08000,69000
07/29/2009,0000,9.10000,9.17000,8.95000,9.05000,36000
07/30/2009,0000,9.00000,9.15000,8.98000,8.98000,133000
07/31/2009,0000,9.10000,9.20000,9.00000,9.20000,148000
08/03/2009,0000,9.22000,9.49000,9.16000,9.49000,164000
08/04/2009,0000,9.60000,9.70000,9.08000,9.10000,342000
08/05/2009,0000,9.10000,9.20000,8.95000,9.10000,140000
08/06/2009,0000,9.14000,9.14000,9.00000,9.12000,51000
08/10/2009,0000,9.20000,9.42000,9.16000,9.20000,69000
08/11/2009,0000,9.15000,9.15000,8.92000,9.15000,92000
08/12/2009,0000,9.10000,9.13000,8.96000,9.13000,57000
08/13/2009,0000,9.10000,9.40000,9.10000,9.22000,301000
08/14/2009,0000,8.54000,8.55000,8.29000,8.36000,170000
08/17/2009,0000,8.25000,8.29000,8.11000,8.23000,196000
08/18/2009,0000,8.05000,8.10000,7.90000,7.97000,148000
08/19/2009,0000,8.00000,8.09000,8.00000,8.00000,56000
08/20/2009,0000,7.97000,7.97000,7.70000,7.80000,90000
08/21/2009,0000,7.71000,7.85000,7.70000,7.84000,65000
08/24/2009,0000,7.71000,7.92000,7.66000,7.84000,131000
08/25/2009,0000,7.85000,7.85000,7.70000,7.79000,51000
08/26/2009,0000,7.50000,7.64000,7.50000,7.51000,50000
08/27/2009,0000,7.65000,7.65000,7.46000,7.50000,11000
08/28/2009,0000,7.50000,7.60000,7.32000,7.60000,76000
08/31/2009,0000,7.60000,7.75000,7.50000,7.70000,13000
09/01/2009,0000,7.69000,7.83000,7.66000,7.80000,17000
09/02/2009,0000,7.80000,7.82000,7.72000,7.79000,40000
09/03/2009,0000,7.79000,7.80000,7.37000,7.77000,189000
09/04/2009,0000,7.85000,7.85000,7.60000,7.81000,37000
09/07/2009,0000,7.95000,7.95000,7.81000,7.91000,12000
09/08/2009,0000,7.81000,8.01000,7.81000,7.84000,39000
09/09/2009,0000,7.99000,7.99000,7.70000,7.83000,26000
09/10/2009,0000,7.95000,7.98000,7.75000,7.84000,67000
09/11/2009,0000,7.85000,7.92000,7.82000,7.92000,18000
09/14/2009,0000,7.95000,7.95000,7.73000,7.73000,16000
09/15/2009,0000,7.93000,8.20000,7.88000,8.00000,115000
09/16/2009,0000,8.00000,8.20000,8.00000,8.20000,67000
09/17/2009,0000,8.20000,8.34000,8.03000,8.03000,60000
09/18/2009,0000,8.03000,8.11000,7.91000,8.09000,45000
09/21/2009,0000,8.10000,8.47000,8.10000,8.33000,164000
09/22/2009,0000,8.36000,8.48000,8.34000,8.44000,186000
09/23/2009,0000,8.50000,8.58000,8.36000,8.40000,117000
09/24/2009,0000,8.30000,8.35000,8.20000,8.35000,44000
09/25/2009,0000,8.44000,8.44000,8.23000,8.40000,11000
09/28/2009,0000,8.40000,8.98000,8.25000,8.98000,825000
09/29/2009,0000,9.60000,9.60000,9.60000,9.60000,836000
09/30/2009,0000,10.20000,10.20000,9.05000,9.30000,1449000
10/01/2009,0000,9.30000,9.30000,9.00000,9.00000,298000
10/02/2009,0000,9.00000,9.07000,8.72000,8.91000,95000
10/05/2009,0000,9.05000,9.49000,8.85000,9.17000,171000
10/06/2009,0000,9.45000,9.45000,9.07000,9.20000,161000
10/07/2009,0000,9.50000,9.50000,9.20000,9.34000,146000
10/08/2009,0000,9.34000,9.70000,9.10000,9.15000,266000
10/09/2009,0000,9.08000,9.32000,9.08000,9.16000,107000
10/12/2009,0000,9.30000,9.30000,9.06000,9.12000,76000
10/13/2009,0000,9.06000,9.30000,8.96000,9.15000,111000
10/14/2009,0000,9.21000,9.30000,9.21000,9.30000,89000
10/15/2009,0000,9.40000,9.50000,9.23000,9.23000,99000
10/16/2009,0000,9.36000,9.36000,9.11000,9.25000,52000
10/19/2009,0000,9.25000,9.89000,9.12000,9.89000,306000
10/20/2009,0000,10.55000,10.55000,10.00000,10.00000,894000
10/21/2009,0000,9.70000,9.99000,9.60000,9.73000,419000
10/22/2009,0000,9.73000,9.85000,9.65000,9.74000,140000
10/23/2009,0000,9.80000,10.00000,9.75000,9.75000,143000
10/26/2009,0000,9.76000,9.80000,9.63000,9.75000,181000
10/27/2009,0000,9.75000,9.79000,9.75000,9.75000,87000
10/28/2009,0000,9.80000,10.40000,9.80000,10.40000,932000
10/29/2009,0000,10.00000,10.15000,9.68000,9.68000,670000
10/30/2009,0000,9.68000,9.68000,9.40000,9.46000,113000
11/02/2009,0000,8.86000,9.39000,8.85000,9.30000,202000
11/03/2009,0000,9.30000,9.57000,9.20000,9.31000,121000
11/04/2009,0000,9.43000,9.43000,9.25000,9.39000,95000
11/05/2009,0000,9.45000,9.45000,9.07000,9.28000,63000
11/06/2009,0000,9.58000,9.58000,9.30000,9.40000,100000
11/09/2009,0000,9.77000,9.79000,9.42000,9.50000,152000
11/10/2009,0000,9.40000,9.64000,9.40000,9.52000,92000
11/11/2009,0000,9.54000,9.80000,9.36000,9.75000,122000
11/12/2009,0000,9.50000,9.73000,9.50000,9.64000,220000
11/13/2009,0000,9.60000,9.62000,9.50000,9.50000,49000
11/16/2009,0000,9.58000,9.61000,9.41000,9.50000,111000
11/17/2009,0000,9.40000,10.15000,9.40000,9.50000,776000
11/18/2009,0000,9.45000,9.62000,9.40000,9.49000,212000
11/19/2009,0000,9.40000,9.61000,9.36000,9.41000,150000
11/20/2009,0000,9.35000,9.49000,9.34000,9.44000,61000
11/23/2009,0000,9.27000,9.40000,9.27000,9.35000,71000
11/24/2009,0000,9.28000,9.59000,9.26000,9.56000,147000
11/25/2009,0000,9.68000,9.70000,9.53000,9.70000,168000
11/26/2009,0000,9.80000,9.88000,9.61000,9.70000,69000
11/27/2009,0000,9.79000,9.79000,9.20000,9.40000,118000
11/30/2009,0000,9.40000,9.54000,9.40000,9.50000,115000
12/01/2009,0000,9.30000,9.49000,9.30000,9.46000,35000
12/02/2009,0000,9.30000,10.05000,9.30000,9.72000,408000
12/03/2009,0000,9.95000,10.40000,9.76000,10.00000,1122000
12/04/2009,0000,9.80000,10.00000,9.70000,9.81000,349000
12/07/2009,0000,9.83000,10.15000,9.83000,10.05000,201000
12/08/2009,0000,10.35000,10.75000,10.10000,10.75000,805000
12/09/2009,0000,10.70000,10.80000,10.40000,10.40000,317000
12/11/2009,0000,11.70000,11.80000,11.30000,11.50000,746000
12/14/2009,0000,11.70000,12.00000,11.20000,11.35000,563000
12/15/2009,0000,11.40000,11.60000,11.10000,11.15000,411000
12/16/2009,0000,11.15000,11.30000,11.05000,11.15000,412000
12/17/2009,0000,11.05000,11.85000,11.05000,11.20000,413000
12/18/2009,0000,10.90000,11.00000,10.45000,10.80000,650000
12/21/2009,0000,10.70000,11.05000,10.65000,10.65000,316000
12/22/2009,0000,10.80000,11.00000,10.55000,10.65000,184000
12/23/2009,0000,11.00000,11.35000,11.00000,11.35000,461000
12/25/2009,0000,10.65000,10.80000,10.30000,10.60000,863000
04/02/2007,0000,17.20000,17.20000,17.20000,17.20000,850800
04/03/2007,0000,18.40000,18.40000,18.40000,18.40000,535900
04/04/2007,0000,19.65000,19.65000,17.50000,18.20000,3940400
04/09/2007,0000,17.55000,17.55000,16.95000,16.95000,751700
04/10/2007,0000,16.80000,16.90000,16.20000,16.50000,1597400
04/11/2007,0000,16.60000,16.75000,16.10000,16.45000,534900
04/12/2007,0000,16.55000,16.55000,16.10000,16.20000,347200
04/13/2007,0000,16.40000,17.00000,16.40000,16.50000,1397200
04/16/2007,0000,15.50000,15.65000,15.10000,15.30000,735100
04/17/2007,0000,15.50000,15.55000,14.25000,14.40000,521300
04/18/2007,0000,14.40000,15.40000,14.40000,15.40000,1362800
04/19/2007,0000,15.80000,15.80000,14.75000,14.80000,1270000
04/20/2007,0000,15.00000,15.15000,14.60000,14.85000,592200
04/23/2007,0000,15.10000,15.10000,14.30000,14.55000,587000
04/24/2007,0000,14.60000,14.75000,14.15000,14.70000,549500
04/25/2007,0000,14.85000,15.45000,14.55000,15.00000,1174000
04/26/2007,0000,15.15000,15.45000,14.90000,14.90000,445200
04/27/2007,0000,14.60000,15.00000,14.50000,14.60000,174100
04/30/2007,0000,14.50000,14.80000,14.15000,14.50000,285700
05/02/2007,0000,14.55000,15.00000,14.30000,14.55000,368000
05/03/2007,0000,14.75000,14.75000,13.55000,13.95000,874800
05/04/2007,0000,13.60000,14.15000,13.40000,13.40000,202200
05/07/2007,0000,13.60000,13.80000,13.40000,13.70000,284600
05/08/2007,0000,13.80000,14.65000,13.40000,14.65000,522400
05/09/2007,0000,14.80000,14.80000,14.20000,14.55000,578700
05/10/2007,0000,14.60000,14.70000,14.25000,14.55000,409700
05/11/2007,0000,14.40000,14.50000,14.10000,14.20000,191800
05/14/2007,0000,14.20000,14.30000,13.90000,14.10000,249200
05/15/2007,0000,14.05000,14.40000,13.90000,14.30000,246000
05/16/2007,0000,14.10000,15.05000,14.10000,14.90000,704800
05/17/2007,0000,14.90000,15.30000,14.60000,14.70000,1148000
05/18/2007,0000,14.40000,14.70000,14.40000,14.45000,391000
05/21/2007,0000,14.50000,14.80000,14.30000,14.50000,577600
05/22/2007,0000,14.60000,15.25000,14.55000,15.20000,914400
05/23/2007,0000,15.35000,15.80000,14.90000,15.50000,1645400
05/24/2007,0000,15.50000,15.50000,15.15000,15.20000,497300
05/25/2007,0000,15.30000,15.30000,14.70000,14.75000,407700
05/28/2007,0000,14.75000,15.00000,14.65000,14.70000,173000
05/29/2007,0000,14.70000,15.40000,14.70000,15.25000,669400
05/30/2007,0000,15.20000,15.75000,14.80000,14.80000,1004100
05/31/2007,0000,15.10000,15.40000,15.00000,15.25000,1002000
06/01/2007,0000,15.35000,16.10000,15.35000,15.70000,2368000
06/04/2007,0000,15.90000,16.65000,15.90000,16.30000,1714200
06/05/2007,0000,16.40000,16.50000,15.40000,15.90000,968600
06/06/2007,0000,15.65000,17.00000,15.65000,17.00000,3538900
06/07/2007,0000,16.80000,17.50000,16.40000,17.05000,2366900
06/08/2007,0000,16.95000,17.40000,16.60000,17.15000,937400
06/11/2007,0000,17.00000,17.10000,15.95000,15.95000,2237600
06/12/2007,0000,15.65000,16.25000,15.55000,15.60000,1280400
06/13/2007,0000,15.70000,16.10000,15.50000,15.90000,511900
06/14/2007,0000,15.90000,16.10000,15.00000,15.30000,1017600
06/15/2007,0000,15.30000,15.70000,15.30000,15.40000,786200
06/20/2007,0000,15.55000,16.10000,15.40000,15.40000,860200
06/21/2007,0000,15.80000,16.00000,15.50000,15.70000,722600
06/22/2007,0000,16.00000,16.30000,15.80000,16.00000,684000
06/25/2007,0000,15.30000,16.15000,15.30000,15.70000,1047900
06/26/2007,0000,15.90000,16.05000,15.50000,15.60000,503600
06/27/2007,0000,15.90000,16.55000,15.80000,16.55000,1974900
06/28/2007,0000,16.90000,17.00000,16.15000,16.45000,1982200
06/29/2007,0000,16.50000,16.75000,16.15000,16.50000,995700
07/02/2007,0000,16.50000,16.70000,16.20000,16.20000,380500
07/03/2007,0000,16.40000,17.25000,16.40000,16.95000,2246000
07/04/2007,0000,17.10000,17.65000,16.40000,16.40000,1458700
07/05/2007,0000,16.60000,16.80000,16.40000,16.40000,402400
07/06/2007,0000,16.40000,16.75000,16.10000,16.60000,679800
07/09/2007,0000,16.60000,17.45000,16.50000,17.20000,1984200
07/10/2007,0000,17.85000,18.40000,17.55000,17.55000,3413800
07/11/2007,0000,17.50000,18.10000,17.20000,17.60000,1614100
07/12/2007,0000,17.70000,18.35000,17.50000,17.60000,1913300
07/13/2007,0000,18.10000,18.10000,17.00000,17.55000,696500
07/17/2007,0000,16.20000,16.70000,16.15000,16.25000,978000
07/18/2007,0000,16.30000,16.75000,15.80000,16.30000,946700
07/19/2007,0000,16.30000,17.00000,16.15000,16.30000,1410700
07/20/2007,0000,16.50000,16.90000,16.20000,16.45000,1333600
07/23/2007,0000,16.80000,16.80000,16.20000,16.25000,618300
07/24/2007,0000,16.35000,16.60000,16.30000,16.30000,702700
07/25/2007,0000,16.70000,17.40000,16.30000,17.40000,915500
07/26/2007,0000,18.50000,18.60000,18.00000,18.60000,2478500
07/27/2007,0000,17.60000,19.50000,17.55000,18.30000,1473300
07/31/2007,0000,16.60000,17.20000,16.15000,16.55000,1241000
08/01/2007,0000,16.50000,17.20000,16.20000,16.30000,738000
08/02/2007,0000,16.40000,16.80000,15.20000,15.20000,692000
08/03/2007,0000,15.50000,15.50000,14.55000,14.95000,909000
08/06/2007,0000,14.95000,14.95000,14.20000,14.25000,122000
08/07/2007,0000,14.55000,15.20000,14.10000,15.20000,1140000
08/08/2007,0000,15.20000,16.15000,14.60000,15.95000,1682000
08/09/2007,0000,15.90000,16.20000,15.40000,15.40000,777000
08/10/2007,0000,14.40000,15.10000,14.40000,14.90000,589000
08/14/2007,0000,15.75000,16.20000,15.60000,15.60000,310000
08/15/2007,0000,15.45000,16.30000,15.45000,15.80000,1582000
08/16/2007,0000,15.70000,15.95000,14.70000,14.70000,509000
08/17/2007,0000,15.70000,15.70000,14.70000,15.65000,855000
08/20/2007,0000,16.70000,16.70000,16.70000,16.70000,399000
08/21/2007,0000,17.65000,17.75000,16.80000,16.85000,2708000
08/22/2007,0000,17.00000,17.00000,15.70000,15.90000,1158000
08/23/2007,0000,16.20000,17.00000,16.20000,16.50000,1743000
08/24/2007,0000,15.90000,17.35000,15.90000,16.55000,1233000
08/27/2007,0000,17.00000,17.40000,16.55000,16.80000,1195000
08/28/2007,0000,17.10000,17.10000,16.25000,16.70000,483000
08/29/2007,0000,16.25000,16.50000,16.20000,16.25000,173000
08/30/2007,0000,16.70000,17.05000,16.30000,16.35000,1496000
08/31/2007,0000,16.40000,16.90000,16.35000,16.45000,444000
09/03/2007,0000,16.50000,16.80000,16.25000,16.30000,221000
09/04/2007,0000,16.20000,16.90000,16.20000,16.35000,1467000
09/05/2007,0000,16.60000,16.60000,16.25000,16.30000,151000
09/06/2007,0000,16.50000,16.95000,16.45000,16.55000,1142000
09/07/2007,0000,16.70000,16.95000,16.25000,16.35000,540000
09/10/2007,0000,16.10000,16.45000,16.05000,16.35000,136000
09/11/2007,0000,16.45000,16.45000,16.20000,16.20000,134000
09/12/2007,0000,16.20000,16.50000,16.20000,16.20000,133000
09/13/2007,0000,16.20000,16.20000,15.90000,16.00000,165000
09/14/2007,0000,16.00000,16.65000,16.00000,16.50000,1278000
09/17/2007,0000,16.80000,16.80000,16.20000,16.50000,491000
09/19/2007,0000,16.45000,16.45000,15.70000,16.05000,726000
09/20/2007,0000,16.00000,16.40000,15.55000,16.00000,393000
09/21/2007,0000,16.00000,16.45000,15.65000,15.95000,450000
09/26/2007,0000,15.95000,16.30000,15.90000,16.05000,501000
09/27/2007,0000,15.90000,16.00000,15.80000,15.85000,128000
09/28/2007,0000,16.00000,16.00000,15.80000,16.00000,87000
10/01/2007,0000,16.20000,16.20000,15.80000,15.80000,82000
10/02/2007,0000,15.70000,16.15000,15.70000,15.85000,223000
10/03/2007,0000,15.90000,16.10000,15.45000,15.85000,276000
10/04/2007,0000,15.80000,16.80000,15.80000,16.40000,1286000
10/05/2007,0000,16.40000,16.70000,16.20000,16.35000,686000
10/08/2007,0000,16.40000,16.75000,16.10000,16.10000,560000
10/09/2007,0000,16.25000,16.55000,16.15000,16.30000,292000
10/11/2007,0000,15.20000,15.80000,15.20000,15.50000,171000
10/12/2007,0000,15.20000,15.20000,14.75000,15.05000,434000
10/15/2007,0000,15.20000,15.70000,14.50000,14.90000,403000
10/16/2007,0000,14.50000,14.55000,14.10000,14.50000,79000
10/17/2007,0000,14.60000,14.65000,14.15000,14.45000,94000
10/18/2007,0000,14.50000,14.50000,14.40000,14.50000,58000
10/19/2007,0000,14.50000,14.80000,14.40000,14.50000,49000
10/22/2007,0000,14.50000,14.80000,13.80000,14.30000,80000
10/23/2007,0000,14.60000,14.60000,14.10000,14.45000,43000
10/24/2007,0000,14.20000,14.60000,14.20000,14.30000,108000
10/25/2007,0000,14.20000,14.75000,14.15000,14.15000,383000
10/26/2007,0000,14.40000,14.45000,14.10000,14.45000,125000
10/29/2007,0000,14.70000,14.70000,14.30000,14.40000,239000
10/30/2007,0000,14.70000,15.40000,14.70000,15.10000,806000
10/31/2007,0000,15.00000,15.30000,14.60000,14.80000,214000
11/01/2007,0000,14.95000,15.15000,14.45000,14.70000,200000
11/02/2007,0000,14.50000,15.00000,14.50000,14.90000,149000
11/05/2007,0000,14.80000,15.00000,14.70000,15.00000,58000
11/06/2007,0000,15.00000,15.65000,14.80000,15.30000,308000
11/07/2007,0000,15.40000,15.95000,15.30000,15.60000,977000
11/08/2007,0000,15.15000,15.50000,14.55000,15.00000,109000
11/09/2007,0000,14.90000,15.95000,14.90000,14.95000,551000
11/12/2007,0000,15.20000,15.30000,14.55000,14.65000,215000
11/13/2007,0000,14.70000,15.00000,14.30000,15.00000,152000
11/14/2007,0000,15.20000,15.25000,14.60000,14.90000,393000
11/15/2007,0000,14.90000,14.90000,14.40000,14.55000,50000
11/16/2007,0000,14.20000,14.90000,14.20000,14.55000,134000
11/19/2007,0000,14.90000,14.90000,14.40000,14.40000,34000
11/20/2007,0000,14.30000,14.30000,14.00000,14.15000,28000
11/21/2007,0000,14.00000,14.20000,14.00000,14.15000,66000
11/22/2007,0000,14.05000,14.30000,13.80000,13.95000,24000
11/23/2007,0000,14.90000,14.90000,14.25000,14.35000,358000
11/26/2007,0000,14.40000,15.00000,14.40000,14.95000,190000
11/27/2007,0000,14.95000,15.55000,14.50000,15.10000,421000
11/28/2007,0000,14.70000,15.20000,14.50000,14.55000,112000
11/29/2007,0000,14.65000,15.10000,14.15000,14.25000,189000
11/30/2007,0000,14.45000,14.60000,14.35000,14.55000,49000
12/03/2007,0000,14.60000,14.80000,14.15000,14.15000,214000
12/04/2007,0000,14.15000,14.60000,14.15000,14.30000,88000
12/05/2007,0000,14.45000,14.60000,14.30000,14.30000,294000
12/06/2007,0000,14.30000,14.60000,14.30000,14.40000,12000
12/07/2007,0000,14.30000,14.70000,14.05000,14.05000,431000
12/10/2007,0000,14.10000,14.25000,14.10000,14.10000,80000
12/11/2007,0000,14.10000,14.40000,14.10000,14.30000,270000
12/12/2007,0000,14.30000,14.50000,13.30000,13.90000,277000
12/13/2007,0000,13.90000,14.00000,13.30000,13.60000,105000
12/14/2007,0000,13.60000,13.80000,12.75000,13.50000,656000
12/17/2007,0000,12.80000,13.25000,12.60000,12.60000,368000
12/18/2007,0000,12.70000,12.90000,12.00000,12.40000,383000
12/19/2007,0000,12.60000,13.15000,12.60000,13.00000,283000
12/20/2007,0000,12.90000,13.30000,12.60000,12.65000,268000
12/21/2007,0000,12.70000,12.70000,12.30000,12.70000,45000
12/24/2007,0000,12.70000,12.80000,12.55000,12.80000,40000
12/25/2007,0000,12.80000,12.80000,12.50000,12.50000,39000
12/26/2007,0000,12.40000,12.60000,12.30000,12.50000,35000
12/27/2007,0000,12.40000,13.00000,12.40000,12.70000,148000
12/28/2007,0000,12.80000,13.55000,12.80000,13.30000,941000
12/31/2007,0000,13.30000,13.60000,13.05000,13.40000,187000
01/02/2008,0000,13.50000,13.90000,13.15000,13.15000,283000
01/03/2008,0000,12.85000,13.35000,12.85000,13.35000,59000
01/04/2008,0000,13.35000,13.90000,13.20000,13.65000,987000
01/07/2008,0000,13.25000,13.50000,13.20000,13.50000,84000
01/08/2008,0000,13.50000,13.85000,13.40000,13.40000,678000
01/09/2008,0000,12.90000,13.55000,12.90000,13.55000,86000
01/10/2008,0000,13.50000,13.70000,13.20000,13.20000,40000
01/11/2008,0000,13.20000,13.35000,12.95000,13.15000,77000
01/14/2008,0000,13.30000,13.40000,13.00000,13.00000,92000
01/15/2008,0000,13.30000,13.30000,12.80000,13.00000,73000
01/16/2008,0000,12.85000,12.85000,12.35000,12.75000,63000
01/17/2008,0000,12.50000,12.60000,12.45000,12.60000,16000
01/18/2008,0000,12.20000,12.50000,12.10000,12.15000,61000
01/21/2008,0000,12.30000,12.40000,12.15000,12.15000,31000
01/22/2008,0000,11.60000,11.95000,11.30000,11.70000,118000
01/23/2008,0000,11.40000,11.40000,10.90000,11.35000,73000
01/24/2008,0000,11.10000,11.40000,10.60000,10.60000,129000
01/25/2008,0000,10.60000,11.30000,10.60000,11.25000,126000
01/28/2008,0000,11.10000,11.45000,10.95000,11.20000,76000
01/29/2008,0000,11.40000,11.70000,11.10000,11.35000,96000
01/30/2008,0000,11.40000,11.55000,11.20000,11.40000,48000
01/31/2008,0000,11.60000,11.80000,11.00000,11.00000,95000
02/01/2008,0000,11.05000,11.05000,11.00000,11.00000,20000
02/12/2008,0000,11.10000,11.10000,11.10000,11.10000,3000
02/13/2008,0000,11.10000,11.40000,11.00000,11.40000,82000
02/14/2008,0000,11.50000,11.75000,11.40000,11.75000,77000
02/15/2008,0000,11.70000,11.75000,11.35000,11.75000,20000
02/18/2008,0000,11.75000,11.75000,11.55000,11.70000,22000
02/19/2008,0000,11.85000,12.15000,11.85000,12.00000,34000
02/20/2008,0000,12.40000,12.40000,11.65000,12.25000,123000
02/21/2008,0000,12.35000,12.45000,12.00000,12.00000,195000
02/22/2008,0000,12.30000,12.80000,12.30000,12.40000,319000
02/25/2008,0000,12.15000,12.40000,12.10000,12.40000,51000
02/26/2008,0000,12.65000,12.90000,12.00000,12.30000,207000
02/27/2008,0000,12.20000,12.75000,12.10000,12.50000,101000
02/29/2008,0000,12.80000,12.80000,12.40000,12.65000,83000
03/03/2008,0000,12.25000,12.75000,12.25000,12.65000,17000
03/04/2008,0000,12.65000,12.75000,12.60000,12.70000,20000
03/05/2008,0000,12.70000,12.70000,12.55000,12.70000,51000
03/06/2008,0000,12.70000,12.95000,12.65000,12.75000,86000
03/07/2008,0000,12.75000,13.60000,12.75000,13.25000,970000
03/10/2008,0000,12.95000,12.95000,12.55000,12.70000,253000
03/11/2008,0000,12.70000,13.40000,12.70000,13.00000,363000
03/12/2008,0000,13.40000,13.45000,12.80000,12.80000,160000
03/13/2008,0000,12.75000,12.90000,12.65000,12.85000,71000
03/14/2008,0000,12.60000,12.70000,12.50000,12.50000,29000
03/18/2008,0000,12.40000,12.60000,12.20000,12.30000,40000
03/19/2008,0000,12.30000,12.50000,12.30000,12.35000,24000
03/20/2008,0000,12.35000,12.40000,12.30000,12.40000,6000
03/21/2008,0000,12.50000,12.75000,12.50000,12.75000,59000
03/25/2008,0000,12.80000,12.90000,12.65000,12.80000,47000
03/26/2008,0000,12.80000,12.90000,12.80000,12.80000,21000
03/27/2008,0000,12.70000,12.70000,12.60000,12.60000,68000
03/28/2008,0000,12.60000,13.00000,12.60000,12.95000,209000
03/31/2008,0000,13.00000,13.45000,12.90000,12.95000,240000
04/01/2008,0000,13.00000,13.20000,13.00000,13.05000,58000
04/02/2008,0000,13.00000,13.95000,13.00000,13.55000,1070000
04/03/2008,0000,13.70000,13.70000,13.40000,13.50000,738000
04/07/2008,0000,13.70000,14.25000,13.30000,13.65000,317000
04/08/2008,0000,13.65000,13.80000,13.30000,13.50000,66000
04/09/2008,0000,13.70000,13.70000,13.20000,13.30000,69000
04/10/2008,0000,13.30000,13.45000,13.30000,13.30000,42000
04/11/2008,0000,13.40000,13.80000,13.20000,13.25000,430000
04/14/2008,0000,13.45000,13.55000,13.30000,13.55000,140000
04/15/2008,0000,13.50000,13.75000,13.15000,13.50000,252000
04/16/2008,0000,13.40000,13.75000,13.40000,13.50000,670000
04/17/2008,0000,13.55000,13.80000,13.50000,13.75000,360000
04/18/2008,0000,13.75000,13.85000,13.60000,13.80000,137000
04/21/2008,0000,13.80000,14.30000,13.70000,13.85000,781000
04/22/2008,0000,14.10000,14.15000,13.70000,13.85000,422000
04/23/2008,0000,14.00000,14.10000,13.90000,13.95000,104000
04/24/2008,0000,14.00000,14.20000,13.90000,13.90000,99000
04/25/2008,0000,14.10000,14.10000,13.85000,14.00000,42000
04/28/2008,0000,14.25000,14.40000,13.95000,14.20000,338000
04/29/2008,0000,14.20000,14.70000,14.10000,14.60000,429000
04/30/2008,0000,15.00000,15.00000,14.50000,14.65000,837000
05/02/2008,0000,14.60000,14.65000,14.30000,14.30000,129000
05/05/2008,0000,14.30000,14.30000,14.00000,14.20000,60000
05/06/2008,0000,14.40000,14.55000,14.00000,14.45000,95000
05/07/2008,0000,14.20000,14.75000,14.20000,14.70000,265000
05/08/2008,0000,14.95000,14.95000,14.15000,14.55000,724000
05/09/2008,0000,14.20000,14.70000,14.20000,14.65000,125000
05/12/2008,0000,14.20000,14.50000,14.20000,14.45000,50000
05/13/2008,0000,14.30000,14.65000,14.30000,14.30000,136000
05/14/2008,0000,14.30000,14.55000,14.20000,14.55000,68000
05/15/2008,0000,14.55000,14.90000,14.00000,14.45000,151000
05/16/2008,0000,14.40000,14.45000,14.20000,14.45000,60000
05/19/2008,0000,14.45000,14.50000,14.10000,14.50000,79000
05/20/2008,0000,14.50000,14.60000,14.30000,14.50000,183000
05/21/2008,0000,14.30000,14.85000,14.30000,14.40000,257000
05/22/2008,0000,14.20000,14.60000,14.10000,14.45000,112000
05/23/2008,0000,14.50000,15.20000,14.50000,14.75000,483000
05/26/2008,0000,14.80000,14.95000,14.30000,14.65000,364000
05/27/2008,0000,14.65000,14.90000,14.50000,14.50000,340000
05/28/2008,0000,14.50000,14.50000,14.25000,14.45000,54000
05/29/2008,0000,14.25000,14.25000,14.00000,14.00000,57000
05/30/2008,0000,14.00000,14.00000,14.00000,14.00000,18000
06/02/2008,0000,13.50000,14.60000,13.50000,14.05000,142000
06/03/2008,0000,13.80000,14.20000,13.80000,14.15000,64000
06/04/2008,0000,13.90000,14.50000,13.90000,14.10000,193000
06/05/2008,0000,14.10000,14.25000,13.90000,14.10000,39000
06/06/2008,0000,14.20000,14.65000,14.10000,14.30000,382000
06/10/2008,0000,14.25000,14.80000,14.25000,14.50000,151000
06/11/2008,0000,14.75000,14.90000,14.35000,14.90000,186000
06/12/2008,0000,14.10000,14.85000,14.10000,14.55000,528000
06/13/2008,0000,14.15000,14.80000,14.10000,14.55000,188000
06/16/2008,0000,14.85000,14.85000,14.45000,14.45000,60000
06/17/2008,0000,14.25000,14.75000,14.25000,14.75000,65000
06/18/2008,0000,14.40000,14.70000,14.40000,14.50000,59000
06/19/2008,0000,14.25000,14.55000,14.20000,14.30000,125000
06/20/2008,0000,14.40000,14.85000,14.15000,14.60000,160000
06/23/2008,0000,14.30000,14.35000,14.25000,14.25000,10000
06/24/2008,0000,14.20000,14.70000,14.15000,14.15000,17000
06/25/2008,0000,13.60000,14.25000,13.20000,14.25000,131000
06/26/2008,0000,14.50000,14.50000,14.15000,14.30000,143000
06/27/2008,0000,14.15000,14.15000,14.15000,14.15000,2000
06/30/2008,0000,14.15000,14.15000,13.25000,14.10000,33000
07/01/2008,0000,13.90000,13.90000,13.30000,13.65000,23000
07/02/2008,0000,13.50000,13.70000,12.85000,12.85000,71000
07/03/2008,0000,12.35000,13.00000,12.35000,13.00000,15000
07/04/2008,0000,12.80000,13.20000,12.80000,13.20000,2000
07/07/2008,0000,13.00000,13.75000,13.00000,13.65000,75000
07/08/2008,0000,13.90000,14.50000,13.35000,14.10000,253000
07/09/2008,0000,13.25000,14.05000,13.15000,13.65000,41000
07/10/2008,0000,13.65000,14.20000,13.50000,13.50000,61000
07/11/2008,0000,13.40000,13.40000,13.40000,13.40000,1000
07/14/2008,0000,12.80000,14.25000,12.80000,13.50000,93000
07/15/2008,0000,13.05000,13.35000,12.70000,13.35000,19000
07/16/2008,0000,13.10000,13.50000,12.85000,13.30000,113000
07/17/2008,0000,13.05000,13.75000,13.05000,13.45000,75000
07/18/2008,0000,13.50000,14.10000,13.00000,13.45000,146000
07/21/2008,0000,13.30000,13.45000,13.10000,13.10000,28000
07/22/2008,0000,13.05000,13.15000,12.80000,13.15000,125000
07/23/2008,0000,13.20000,13.45000,13.15000,13.15000,186000
07/24/2008,0000,13.00000,13.15000,13.00000,13.10000,56000
07/25/2008,0000,12.90000,13.05000,12.90000,13.05000,15000
07/29/2008,0000,12.15000,12.90000,12.15000,12.90000,19000
07/30/2008,0000,12.20000,12.55000,12.00000,12.35000,113000
07/31/2008,0000,12.45000,12.45000,12.05000,12.25000,99000
08/01/2008,0000,11.85000,12.40000,11.85000,12.40000,9000
08/04/2008,0000,12.10000,12.40000,12.00000,12.40000,12000
08/05/2008,0000,12.40000,12.40000,11.70000,11.70000,26000
08/06/2008,0000,11.75000,11.85000,11.05000,11.60000,46000
08/07/2008,0000,11.65000,12.05000,11.55000,12.05000,56000
08/08/2008,0000,12.00000,12.30000,12.00000,12.30000,58000
08/11/2008,0000,12.15000,12.45000,12.15000,12.45000,2000
08/12/2008,0000,12.45000,12.60000,12.40000,12.55000,11000
08/13/2008,0000,12.50000,12.50000,12.20000,12.45000,73000
08/14/2008,0000,11.30000,11.35000,10.80000,11.10000,63000
08/15/2008,0000,11.20000,11.75000,11.20000,11.40000,48000
08/18/2008,0000,10.85000,11.35000,10.85000,11.25000,26000
08/19/2008,0000,10.90000,11.30000,10.90000,11.30000,21000
08/20/2008,0000,11.20000,11.50000,11.05000,11.45000,32000
08/21/2008,0000,11.40000,11.75000,11.40000,11.75000,5000
08/22/2008,0000,11.75000,11.75000,10.95000,10.95000,134000
08/25/2008,0000,10.95000,11.25000,10.85000,10.85000,12000
08/26/2008,0000,10.20000,10.95000,10.20000,10.95000,15000
08/27/2008,0000,10.95000,11.40000,10.40000,10.40000,75000
08/28/2008,0000,10.60000,10.60000,10.10000,10.10000,48000
08/29/2008,0000,10.00000,10.00000,9.80000,9.85000,19000
09/01/2008,0000,9.65000,9.80000,9.65000,9.65000,200
09/02/2008,0000,9.65000,9.85000,9.43000,9.85000,26000
09/03/2008,0000,9.46000,9.80000,9.35000,9.35000,27000
09/04/2008,0000,9.01000,9.10000,8.70000,9.10000,33000
09/05/2008,0000,8.47000,8.59000,8.47000,8.47000,49000
09/08/2008,0000,8.56000,8.65000,8.51000,8.65000,55000
09/09/2008,0000,8.15000,8.50000,8.05000,8.50000,309000
09/10/2008,0000,8.47000,8.47000,8.16000,8.47000,131000
09/11/2008,0000,8.47000,8.47000,8.47000,8.47000,6000
09/12/2008,0000,8.46000,8.46000,8.46000,8.46000,1000
09/15/2008,0000,8.40000,9.05000,8.40000,9.05000,20000
09/16/2008,0000,8.42000,8.42000,8.42000,8.42000,2000
09/17/2008,0000,7.84000,8.15000,7.84000,7.84000,117000
09/18/2008,0000,7.30000,7.64000,7.30000,7.30000,39000
09/19/2008,0000,7.03000,7.50000,7.03000,7.50000,12000
09/22/2008,0000,7.52000,7.52000,7.22000,7.38000,43000
09/23/2008,0000,7.01000,7.35000,7.01000,7.35000,19000
09/24/2008,0000,7.20000,7.67000,7.20000,7.48000,34000
09/25/2008,0000,7.45000,7.50000,7.45000,7.45000,33000
09/26/2008,0000,7.45000,7.50000,7.11000,7.45000,22000
09/30/2008,0000,6.93000,7.34000,6.93000,6.93000,86000
10/01/2008,0000,7.10000,7.20000,7.10000,7.19000,255000
10/02/2008,0000,7.30000,7.30000,7.25000,7.25000,19000
10/03/2008,0000,7.10000,7.19000,6.96000,7.15000,42000
10/06/2008,0000,7.00000,7.15000,6.90000,7.15000,34000
10/07/2008,0000,6.75000,6.89000,6.70000,6.89000,73000
10/08/2008,0000,6.45000,6.59000,6.41000,6.53000,183000
10/09/2008,0000,6.40000,6.80000,6.40000,6.80000,23000
10/13/2008,0000,6.57000,6.57000,6.57000,6.57000,18000
10/14/2008,0000,6.35000,6.86000,6.35000,6.53000,148000
10/15/2008,0000,6.45000,6.60000,6.35000,6.60000,102000
10/16/2008,0000,6.38000,6.48000,6.38000,6.48000,4000
10/17/2008,0000,6.48000,6.53000,6.48000,6.53000,13000
10/20/2008,0000,6.50000,6.52000,6.49000,6.49000,6000
10/21/2008,0000,6.50000,6.57000,6.32000,6.57000,6000
10/22/2008,0000,6.57000,6.57000,6.57000,6.57000,1000
10/27/2008,0000,5.90000,6.49000,5.90000,6.49000,73000
10/28/2008,0000,6.10000,6.20000,6.05000,6.20000,10000
10/29/2008,0000,6.40000,6.40000,6.20000,6.21000,11000
10/30/2008,0000,6.38000,6.64000,6.38000,6.64000,154000
10/31/2008,0000,6.63000,7.07000,6.63000,6.65000,122000
11/03/2008,0000,6.40000,6.74000,6.40000,6.74000,35000
11/04/2008,0000,6.60000,6.80000,6.60000,6.80000,24000
11/05/2008,0000,6.85000,7.00000,6.74000,6.74000,223000
11/06/2008,0000,6.53000,6.53000,6.27000,6.27000,23000
11/07/2008,0000,6.17000,6.50000,5.90000,6.48000,26000
11/10/2008,0000,6.68000,6.93000,6.40000,6.80000,19000
11/11/2008,0000,6.85000,7.15000,6.70000,6.80000,229000
11/12/2008,0000,6.48000,6.77000,6.44000,6.77000,8000
11/13/2008,0000,6.41000,6.41000,6.32000,6.32000,8000
11/14/2008,0000,6.59000,6.70000,6.59000,6.70000,50000
11/17/2008,0000,6.50000,6.59000,6.30000,6.59000,29000
11/19/2008,0000,6.15000,6.29000,6.13000,6.29000,15000
11/20/2008,0000,5.85000,6.17000,5.85000,6.00000,193000
11/21/2008,0000,6.00000,6.00000,5.95000,5.95000,21000
11/24/2008,0000,5.95000,6.00000,5.57000,6.00000,19000
11/26/2008,0000,6.00000,6.07000,5.60000,5.87000,104000
11/27/2008,0000,5.87000,6.28000,5.81000,6.27000,629000
11/28/2008,0000,6.30000,6.66000,6.30000,6.63000,109000
12/01/2008,0000,6.75000,6.75000,6.46000,6.46000,8000
12/02/2008,0000,6.40000,6.40000,6.11000,6.25000,8000
12/03/2008,0000,6.01000,6.49000,6.01000,6.49000,56000
12/04/2008,0000,6.65000,6.65000,6.50000,6.50000,55000
12/05/2008,0000,6.47000,6.95000,6.47000,6.95000,271000
12/08/2008,0000,7.43000,7.43000,6.92000,6.94000,85000
12/09/2008,0000,7.15000,7.35000,7.01000,7.27000,145000
12/10/2008,0000,6.78000,7.45000,6.78000,7.45000,171000
12/11/2008,0000,7.45000,7.45000,7.15000,7.35000,31000
12/12/2008,0000,7.30000,7.50000,6.86000,7.29000,27000
12/15/2008,0000,7.45000,7.45000,7.01000,7.05000,22000
12/16/2008,0000,7.05000,7.53000,7.05000,7.45000,212000
12/17/2008,0000,7.40000,7.70000,7.22000,7.70000,49000
12/18/2008,0000,7.70000,7.75000,7.50000,7.51000,33000
12/19/2008,0000,7.70000,7.95000,7.20000,7.90000,243000
12/22/2008,0000,7.60000,7.80000,7.35000,7.35000,76000
12/23/2008,0000,7.30000,7.33000,6.84000,7.20000,136000
12/24/2008,0000,7.00000,7.46000,7.00000,7.25000,222000
12/26/2008,0000,7.25000,7.30000,6.85000,7.15000,216000
12/29/2008,0000,7.05000,7.05000,6.65000,6.65000,74000
12/30/2008,0000,6.65000,6.80000,6.50000,6.57000,191000
12/31/2008,0000,6.51000,6.55000,6.31000,6.32000,136000
01/05/2009,0000,6.45000,6.50000,6.45000,6.49000,4000
01/06/2009,0000,6.49000,6.49000,6.20000,6.43000,21000
01/07/2009,0000,6.42000,6.61000,6.42000,6.44000,151000
01/08/2009,0000,6.25000,6.38000,6.25000,6.38000,2000
01/09/2009,0000,6.40000,6.40000,6.40000,6.40000,1000
01/12/2009,0000,6.30000,6.30000,6.16000,6.16000,7000
01/13/2009,0000,6.20000,6.20000,6.20000,6.20000,3000
01/14/2009,0000,6.06000,6.25000,5.92000,6.18000,33000
01/15/2009,0000,5.86000,5.95000,5.77000,5.95000,23000
01/16/2009,0000,5.70000,5.88000,5.61000,5.77000,69000
01/19/2009,0000,5.55000,5.75000,5.40000,5.70000,31000
01/20/2009,0000,5.50000,5.70000,5.41000,5.70000,16000
01/21/2009,0000,5.60000,5.85000,5.60000,5.85000,5000
02/02/2009,0000,5.60000,5.86000,5.60000,5.86000,5000
02/03/2009,0000,5.80000,5.86000,5.80000,5.86000,2000
02/04/2009,0000,5.70000,5.70000,5.55000,5.68000,13000
02/05/2009,0000,5.58000,5.68000,5.58000,5.68000,5000
02/06/2009,0000,5.80000,5.80000,5.61000,5.80000,23000
02/09/2009,0000,5.80000,5.96000,5.80000,5.85000,66000
02/10/2009,0000,5.80000,5.91000,5.80000,5.90000,13000
02/11/2009,0000,5.85000,5.95000,5.80000,5.80000,157000
02/12/2009,0000,5.80000,5.99000,5.80000,5.80000,14000
02/13/2009,0000,5.95000,6.08000,5.95000,6.07000,266000
02/16/2009,0000,6.30000,6.30000,5.90000,6.13000,47000
02/17/2009,0000,5.92000,6.18000,5.92000,6.18000,6000
02/18/2009,0000,6.15000,6.17000,6.14000,6.17000,9000
02/19/2009,0000,6.19000,6.19000,6.00000,6.05000,33000
02/20/2009,0000,6.05000,6.05000,6.05000,6.05000,2000
02/23/2009,0000,6.04000,6.04000,6.04000,6.04000,3000
02/24/2009,0000,6.17000,6.17000,5.80000,5.90000,11000
02/25/2009,0000,6.05000,6.29000,5.95000,6.04000,39000
02/27/2009,0000,6.05000,6.25000,6.04000,6.18000,100000
03/02/2009,0000,6.25000,6.25000,5.98000,6.20000,35000
03/03/2009,0000,5.95000,6.22000,5.95000,6.22000,83000
03/04/2009,0000,6.20000,6.47000,6.20000,6.41000,54000
03/05/2009,0000,6.42000,6.55000,6.20000,6.55000,201000
03/06/2009,0000,6.55000,7.00000,6.55000,7.00000,277000
03/09/2009,0000,7.49000,7.49000,7.43000,7.49000,412000
03/10/2009,0000,7.90000,8.01000,7.61000,8.01000,431000
03/11/2009,0000,8.54000,8.54000,8.01000,8.01000,231000
03/12/2009,0000,8.30000,8.30000,7.70000,8.12000,140000
03/13/2009,0000,8.42000,8.42000,7.95000,7.95000,66000
03/16/2009,0000,8.10000,8.10000,7.80000,7.81000,92000
03/17/2009,0000,7.81000,8.00000,7.80000,7.85000,49000
03/18/2009,0000,8.00000,8.34000,8.00000,8.29000,223000
03/19/2009,0000,8.29000,8.39000,8.16000,8.18000,95000
03/20/2009,0000,8.28000,8.28000,8.00000,8.05000,87000
03/23/2009,0000,8.10000,8.61000,8.10000,8.50000,285000
03/24/2009,0000,8.60000,8.60000,8.23000,8.55000,175000
03/25/2009,0000,9.14000,9.14000,8.87000,9.14000,587000
03/26/2009,0000,9.37000,9.60000,9.14000,9.14000,275000
03/27/2009,0000,9.20000,9.50000,9.12000,9.45000,191000
03/30/2009,0000,9.40000,9.90000,9.26000,9.43000,118000
03/31/2009,0000,9.49000,9.90000,9.41000,9.55000,191000
04/01/2009,0000,9.63000,10.00000,9.61000,9.68000,496000
04/02/2009,0000,9.75000,9.90000,9.06000,9.67000,211000
04/03/2009,0000,9.50000,9.57000,9.10000,9.57000,136000
04/06/2009,0000,9.30000,9.47000,9.30000,9.30000,66000
04/07/2009,0000,8.65000,9.29000,8.65000,9.29000,148000
04/08/2009,0000,9.10000,9.27000,8.95000,9.27000,69000
04/09/2009,0000,9.27000,9.44000,9.27000,9.44000,173000
04/10/2009,0000,9.85000,9.85000,9.00000,9.10000,153000
04/13/2009,0000,9.10000,9.18000,8.84000,8.96000,70000
04/14/2009,0000,8.81000,8.98000,8.81000,8.86000,52000
04/15/2009,0000,8.55000,9.20000,8.55000,9.15000,193000
04/16/2009,0000,9.00000,9.50000,9.00000,9.46000,184000
04/17/2009,0000,9.51000,9.87000,8.91000,8.91000,374000
04/20/2009,0000,8.61000,9.39000,8.41000,9.28000,88000
04/21/2009,0000,9.20000,9.28000,8.75000,9.27000,80000
04/22/2009,0000,9.25000,9.53000,9.10000,9.20000,164000
04/23/2009,0000,9.20000,9.20000,8.91000,9.16000,55000
04/24/2009,0000,9.15000,9.16000,9.03000,9.16000,75000
04/27/2009,0000,9.27000,9.27000,9.00000,9.11000,26000
04/28/2009,0000,8.90000,8.90000,8.50000,8.50000,55000
04/29/2009,0000,8.60000,8.73000,8.30000,8.64000,21000
04/30/2009,0000,8.79000,9.15000,8.60000,9.11000,42000
05/04/2009,0000,9.24000,9.24000,8.90000,9.13000,57000
05/05/2009,0000,9.10000,9.10000,8.65000,8.65000,42000
05/06/2009,0000,8.65000,8.95000,8.56000,8.90000,36000
05/07/2009,0000,9.10000,9.10000,8.90000,9.00000,66000
05/08/2009,0000,9.12000,9.12000,8.78000,9.00000,54000
05/11/2009,0000,8.37000,8.75000,8.37000,8.40000,202000
05/12/2009,0000,8.38000,8.49000,8.30000,8.49000,102000
05/13/2009,0000,8.47000,8.50000,8.34000,8.48000,29000
05/14/2009,0000,8.47000,8.48000,8.10000,8.43000,48000
05/15/2009,0000,8.45000,8.60000,8.45000,8.49000,16000
05/18/2009,0000,8.50000,8.51000,8.41000,8.48000,39000
05/19/2009,0000,8.59000,8.63000,8.46000,8.60000,21000
05/20/2009,0000,8.70000,8.76000,8.50000,8.70000,93000
05/21/2009,0000,8.79000,8.79000,8.60000,8.77000,48000
05/22/2009,0000,8.79000,8.88000,8.60000,8.63000,33000
05/25/2009,0000,8.62000,9.19000,8.62000,9.11000,115000
05/26/2009,0000,9.20000,9.45000,9.00000,9.00000,127000
05/27/2009,0000,9.25000,9.32000,9.08000,9.20000,126000
06/01/2009,0000,9.45000,9.45000,9.01000,9.03000,29000
06/02/2009,0000,9.38000,9.38000,9.00000,9.16000,21000
06/03/2009,0000,9.16000,9.22000,8.95000,9.16000,8000
06/04/2009,0000,9.20000,9.24000,8.92000,9.11000,152000
06/05/2009,0000,9.15000,9.15000,8.90000,8.90000,96000
06/08/2009,0000,9.20000,9.23000,9.06000,9.10000,76000
06/09/2009,0000,9.00000,9.00000,8.47000,8.47000,197000
06/10/2009,0000,8.15000,8.54000,8.15000,8.47000,16000
06/11/2009,0000,8.25000,8.40000,8.25000,8.40000,27000
06/12/2009,0000,8.31000,8.98000,8.30000,8.98000,398000
06/15/2009,0000,9.60000,9.60000,9.60000,9.60000,657000
06/16/2009,0000,10.25000,10.25000,8.93000,9.00000,1237000
06/17/2009,0000,8.96000,8.96000,8.40000,8.40000,408000
06/18/2009,0000,8.40000,8.45000,8.08000,8.21000,96000
06/19/2009,0000,8.00000,8.20000,8.00000,8.20000,93000
06/22/2009,0000,8.15000,8.19000,8.00000,8.16000,185000
06/23/2009,0000,8.04000,8.11000,8.00000,8.00000,110000
06/24/2009,0000,8.00000,8.56000,7.90000,8.38000,216000
06/25/2009,0000,8.30000,8.53000,8.30000,8.45000,66000
06/26/2009,0000,8.59000,8.59000,8.45000,8.50000,56000
06/29/2009,0000,8.90000,8.90000,8.41000,8.45000,44000
06/30/2009,0000,9.04000,9.04000,8.66000,8.72000,94000
07/01/2009,0000,8.52000,8.76000,8.52000,8.58000,56000
07/02/2009,0000,8.67000,8.94000,8.51000,8.67000,53000
07/03/2009,0000,8.68000,8.68000,8.37000,8.44000,45000
07/06/2009,0000,8.48000,8.80000,8.48000,8.50000,129000
07/07/2009,0000,8.51000,8.77000,8.51000,8.52000,22000
07/08/2009,0000,8.50000,8.62000,8.50000,8.59000,14000
07/09/2009,0000,8.65000,8.85000,8.59000,8.59000,93000
07/10/2009,0000,8.80000,8.80000,8.58000,8.58000,77000
07/13/2009,0000,8.51000,8.77000,8.15000,8.25000,34000
07/14/2009,0000,8.25000,8.40000,8.25000,8.40000,25000
07/15/2009,0000,8.54000,8.60000,8.44000,8.44000,65000
07/16/2009,0000,8.51000,8.75000,8.51000,8.52000,40000
07/17/2009,0000,8.50000,8.80000,8.50000,8.80000,81000
07/20/2009,0000,8.80000,8.83000,8.65000,8.81000,168000
07/21/2009,0000,8.88000,8.88000,8.60000,8.60000,51000
07/22/2009,0000,8.79000,8.79000,8.60000,8.63000,75000
07/23/2009,0000,8.63000,8.76000,8.63000,8.75000,141000
07/24/2009,0000,9.05000,9.05000,8.80000,8.82000,92000
07/27/2009,0000,8.75000,9.05000,8.75000,9.00000,127000
07/28/2009,0000,9.10000,9.28000,9.08000,9.08000,69000
07/29/2009,0000,9.10000,9.17000,8.95000,9.05000,36000
07/30/2009,0000,9.00000,9.15000,8.98000,8.98000,133000
07/31/2009,0000,9.10000,9.20000,9.00000,9.20000,148000
08/03/2009,0000,9.22000,9.49000,9.16000,9.49000,164000
08/04/2009,0000,9.60000,9.70000,9.08000,9.10000,342000
08/05/2009,0000,9.10000,9.20000,8.95000,9.10000,140000
08/06/2009,0000,9.14000,9.14000,9.00000,9.12000,51000
08/10/2009,0000,9.20000,9.42000,9.16000,9.20000,69000
08/11/2009,0000,9.15000,9.15000,8.92000,9.15000,92000
08/12/2009,0000,9.10000,9.13000,8.96000,9.13000,57000
08/13/2009,0000,9.10000,9.40000,9.10000,9.22000,301000
08/14/2009,0000,8.54000,8.55000,8.29000,8.36000,170000
08/17/2009,0000,8.25000,8.29000,8.11000,8.23000,196000
08/18/2009,0000,8.05000,8.10000,7.90000,7.97000,148000
08/19/2009,0000,8.00000,8.09000,8.00000,8.00000,56000
08/20/2009,0000,7.97000,7.97000,7.70000,7.80000,90000
08/21/2009,0000,7.71000,7.85000,7.70000,7.84000,65000
08/24/2009,0000,7.71000,7.92000,7.66000,7.84000,131000
08/25/2009,0000,7.85000,7.85000,7.70000,7.79000,51000
08/26/2009,0000,7.50000,7.64000,7.50000,7.51000,50000
08/27/2009,0000,7.65000,7.65000,7.46000,7.50000,11000
08/28/2009,0000,7.50000,7.60000,7.32000,7.60000,76000
08/31/2009,0000,7.60000,7.75000,7.50000,7.70000,13000
09/01/2009,0000,7.69000,7.83000,7.66000,7.80000,17000
09/02/2009,0000,7.80000,7.82000,7.72000,7.79000,40000
09/03/2009,0000,7.79000,7.80000,7.37000,7.77000,189000
09/04/2009,0000,7.85000,7.85000,7.60000,7.81000,37000
09/07/2009,0000,7.95000,7.95000,7.81000,7.91000,12000
09/08/2009,0000,7.81000,8.01000,7.81000,7.84000,39000
09/09/2009,0000,7.99000,7.99000,7.70000,7.83000,26000
09/10/2009,0000,7.95000,7.98000,7.75000,7.84000,67000
09/11/2009,0000,7.85000,7.92000,7.82000,7.92000,18000
09/14/2009,0000,7.95000,7.95000,7.73000,7.73000,16000
09/15/2009,0000,7.93000,8.20000,7.88000,8.00000,115000
09/16/2009,0000,8.00000,8.20000,8.00000,8.20000,67000
09/17/2009,0000,8.20000,8.34000,8.03000,8.03000,60000
09/18/2009,0000,8.03000,8.11000,7.91000,8.09000,45000
09/21/2009,0000,8.10000,8.47000,8.10000,8.33000,164000
09/22/2009,0000,8.36000,8.48000,8.34000,8.44000,186000
09/23/2009,0000,8.50000,8.58000,8.36000,8.40000,117000
09/24/2009,0000,8.30000,8.35000,8.20000,8.35000,44000
09/25/2009,0000,8.44000,8.44000,8.23000,8.40000,11000
09/28/2009,0000,8.40000,8.98000,8.25000,8.98000,825000
09/29/2009,0000,9.60000,9.60000,9.60000,9.60000,836000
09/30/2009,0000,10.20000,10.20000,9.05000,9.30000,1449000
10/01/2009,0000,9.30000,9.30000,9.00000,9.00000,298000
10/02/2009,0000,9.00000,9.07000,8.72000,8.91000,95000
10/05/2009,0000,9.05000,9.49000,8.85000,9.17000,171000
10/06/2009,0000,9.45000,9.45000,9.07000,9.20000,161000
10/07/2009,0000,9.50000,9.50000,9.20000,9.34000,146000
10/08/2009,0000,9.34000,9.70000,9.10000,9.15000,266000
10/09/2009,0000,9.08000,9.32000,9.08000,9.16000,107000
10/12/2009,0000,9.30000,9.30000,9.06000,9.12000,76000
10/13/2009,0000,9.06000,9.30000,8.96000,9.15000,111000
10/14/2009,0000,9.21000,9.30000,9.21000,9.30000,89000
10/15/2009,0000,9.40000,9.50000,9.23000,9.23000,99000
10/16/2009,0000,9.36000,9.36000,9.11000,9.25000,52000
10/19/2009,0000,9.25000,9.89000,9.12000,9.89000,306000
10/20/2009,0000,10.55000,10.55000,10.00000,10.00000,894000
10/21/2009,0000,9.70000,9.99000,9.60000,9.73000,419000
10/22/2009,0000,9.73000,9.85000,9.65000,9.74000,140000
10/23/2009,0000,9.80000,10.00000,9.75000,9.75000,143000
10/26/2009,0000,9.76000,9.80000,9.63000,9.75000,181000
10/27/2009,0000,9.75000,9.79000,9.75000,9.75000,87000
10/28/2009,0000,9.80000,10.40000,9.80000,10.40000,932000
10/29/2009,0000,10.00000,10.15000,9.68000,9.68000,670000
10/30/2009,0000,9.68000,9.68000,9.40000,9.46000,113000
11/02/2009,0000,8.86000,9.39000,8.85000,9.30000,202000
11/03/2009,0000,9.30000,9.57000,9.20000,9.31000,121000
11/04/2009,0000,9.43000,9.43000,9.25000,9.39000,95000
11/05/2009,0000,9.45000,9.45000,9.07000,9.28000,63000
11/06/2009,0000,9.58000,9.58000,9.30000,9.40000,100000
11/09/2009,0000,9.77000,9.79000,9.42000,9.50000,152000
11/10/2009,0000,9.40000,9.64000,9.40000,9.52000,92000
11/11/2009,0000,9.54000,9.80000,9.36000,9.75000,122000
11/12/2009,0000,9.50000,9.73000,9.50000,9.64000,220000
11/13/2009,0000,9.60000,9.62000,9.50000,9.50000,49000
11/16/2009,0000,9.58000,9.61000,9.41000,9.50000,111000
11/17/2009,0000,9.40000,10.15000,9.40000,9.50000,776000
11/18/2009,0000,9.45000,9.62000,9.40000,9.49000,212000
11/19/2009,0000,9.40000,9.61000,9.36000,9.41000,150000
11/20/2009,0000,9.35000,9.49000,9.34000,9.44000,61000
11/23/2009,0000,9.27000,9.40000,9.27000,9.35000,71000
11/24/2009,0000,9.28000,9.59000,9.26000,9.56000,147000
11/25/2009,0000,9.68000,9.70000,9.53000,9.70000,168000
11/26/2009,0000,9.80000,9.88000,9.61000,9.70000,69000
11/27/2009,0000,9.79000,9.79000,9.20000,9.40000,118000
11/30/2009,0000,9.40000,9.54000,9.40000,9.50000,115000
12/01/2009,0000,9.30000,9.49000,9.30000,9.46000,35000
12/02/2009,0000,9.30000,10.05000,9.30000,9.72000,408000
12/03/2009,0000,9.95000,10.40000,9.76000,10.00000,1122000
12/04/2009,0000,9.80000,10.00000,9.70000,9.81000,349000
12/07/2009,0000,9.83000,10.15000,9.83000,10.05000,201000
12/08/2009,0000,10.35000,10.75000,10.10000,10.75000,805000
12/09/2009,0000,10.70000,10.80000,10.40000,10.40000,317000
12/11/2009,0000,11.70000,11.80000,11.30000,11.50000,746000
12/14/2009,0000,11.70000,12.00000,11.20000,11.35000,563000
12/15/2009,0000,11.40000,11.60000,11.10000,11.15000,411000
12/16/2009,0000,11.15000,11.30000,11.05000,11.15000,412000
12/17/2009,0000,11.05000,11.85000,11.05000,11.20000,413000
12/18/2009,0000,10.90000,11.00000,10.45000,10.80000,650000
12/21/2009,0000,10.70000,11.05000,10.65000,10.65000,316000
12/22/2009,0000,10.80000,11.00000,10.55000,10.65000,184000
12/23/2009,0000,11.00000,11.35000,11.00000,11.35000,461000
12/25/2009,0000,10.65000,10.80000,10.30000,10.60000,863000
12/25/2009,0000,10.65000,10.80000,10.30000,10.60000,863000
12/28/2009,0000,10.55000,10.80000,10.55000,10.70000,486000
12/29/2009,1230,10.75000,11.30000,10.75000,10.90000,550178
