DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.80000,11.00000,10.80000,11.00000,77000
04/03/2007,0000,11.00000,11.75000,11.00000,11.75000,84000
04/04/2007,0000,12.35000,12.40000,11.95000,11.95000,75000
04/09/2007,0000,11.90000,11.90000,11.40000,11.80000,32000
04/10/2007,0000,11.40000,11.90000,11.40000,11.85000,16000
04/11/2007,0000,11.40000,11.90000,11.40000,11.80000,31000
04/12/2007,0000,11.80000,12.60000,11.80000,12.60000,249000
04/13/2007,0000,13.45000,13.45000,13.45000,13.45000,378000
04/16/2007,0000,15.35000,15.35000,13.40000,14.10000,1239000
04/17/2007,0000,15.05000,15.05000,13.50000,13.50000,611000
04/18/2007,0000,13.60000,13.70000,12.60000,13.00000,404000
04/19/2007,0000,13.90000,13.90000,13.90000,13.90000,486000
04/20/2007,0000,14.80000,14.80000,13.55000,14.00000,740000
04/23/2007,0000,14.25000,14.25000,13.05000,13.05000,438000
04/24/2007,0000,13.00000,13.30000,12.35000,13.20000,339000
04/26/2007,0000,12.70000,13.00000,12.30000,12.50000,220000
04/27/2007,0000,12.50000,12.50000,11.65000,11.85000,218000
04/30/2007,0000,11.55000,11.85000,11.40000,11.40000,100000
05/02/2007,0000,11.45000,11.45000,10.75000,10.75000,88000
05/03/2007,0000,11.15000,11.15000,10.55000,10.65000,93000
05/04/2007,0000,11.00000,11.35000,11.00000,11.35000,52000
05/07/2007,0000,12.10000,12.10000,11.45000,11.60000,183000
05/08/2007,0000,10.90000,11.65000,10.90000,11.00000,147000
05/09/2007,0000,11.20000,11.25000,11.05000,11.10000,53000
05/10/2007,0000,11.10000,11.10000,10.80000,10.90000,62000
05/11/2007,0000,11.00000,11.65000,10.80000,11.55000,262000
05/14/2007,0000,11.60000,11.60000,11.00000,11.15000,140000
05/15/2007,0000,11.35000,11.35000,11.00000,11.00000,39000
05/16/2007,0000,11.10000,11.10000,11.00000,11.00000,64000
05/17/2007,0000,11.00000,11.10000,10.90000,11.00000,96000
05/18/2007,0000,11.00000,11.10000,11.00000,11.10000,51000
05/21/2007,0000,11.05000,11.20000,10.60000,11.00000,41000
05/22/2007,0000,11.30000,11.45000,11.30000,11.30000,16000
05/23/2007,0000,11.15000,11.20000,11.10000,11.20000,22000
05/24/2007,0000,11.00000,11.20000,10.95000,10.95000,40000
05/25/2007,0000,10.95000,10.95000,10.80000,10.80000,61000
05/28/2007,0000,10.80000,11.00000,10.80000,10.85000,61000
05/29/2007,0000,10.80000,11.25000,10.80000,11.00000,52000
05/30/2007,0000,10.90000,10.90000,10.80000,10.85000,27000
05/31/2007,0000,11.00000,11.05000,10.90000,10.90000,19000
06/04/2007,0000,10.05000,10.65000,10.05000,10.50000,149000
06/05/2007,0000,10.60000,11.00000,10.50000,10.50000,43000
06/06/2007,0000,10.90000,10.90000,10.50000,10.50000,39000
06/07/2007,0000,10.60000,11.00000,10.60000,10.90000,61000
06/08/2007,0000,10.90000,11.15000,10.90000,11.05000,31000
06/11/2007,0000,11.60000,11.60000,11.10000,11.20000,56000
06/12/2007,0000,11.60000,11.60000,11.00000,11.30000,104000
06/13/2007,0000,11.30000,11.40000,11.15000,11.15000,46000
06/14/2007,0000,11.50000,11.50000,11.40000,11.40000,8000
06/15/2007,0000,11.40000,11.40000,11.05000,11.05000,24000
06/20/2007,0000,11.00000,11.30000,11.00000,11.10000,84000
06/21/2007,0000,11.00000,11.05000,11.00000,11.05000,121000
06/22/2007,0000,11.05000,11.20000,10.80000,10.90000,96000
06/25/2007,0000,11.10000,11.60000,11.10000,11.60000,220000
06/26/2007,0000,11.60000,12.40000,11.60000,12.40000,471000
06/27/2007,0000,12.40000,13.25000,12.40000,13.25000,1338000
06/28/2007,0000,14.05000,14.15000,13.50000,14.15000,802000
06/29/2007,0000,14.20000,15.10000,13.20000,13.50000,939000
07/02/2007,0000,13.40000,13.40000,12.60000,12.70000,334000
07/03/2007,0000,12.70000,13.05000,12.40000,12.45000,170000
07/04/2007,0000,12.55000,13.30000,12.55000,13.20000,252000
07/05/2007,0000,13.20000,13.40000,12.60000,12.80000,241000
07/06/2007,0000,12.60000,13.65000,12.40000,13.65000,570000
07/09/2007,0000,14.60000,14.60000,13.25000,13.70000,683000
07/10/2007,0000,14.00000,14.10000,13.45000,13.90000,344000
07/11/2007,0000,13.90000,13.90000,12.95000,13.00000,487000
07/12/2007,0000,13.20000,13.30000,12.95000,13.20000,227000
07/13/2007,0000,13.90000,13.90000,12.80000,12.80000,237000
07/17/2007,0000,13.10000,13.50000,13.10000,13.50000,295000
07/18/2007,0000,13.15000,13.60000,13.15000,13.45000,532000
07/19/2007,0000,13.50000,14.35000,13.50000,13.90000,1178000
07/20/2007,0000,13.90000,14.15000,13.20000,13.40000,416000
07/23/2007,0000,13.40000,13.70000,13.30000,13.30000,175000
07/24/2007,0000,13.35000,13.50000,13.00000,13.10000,240000
07/25/2007,0000,13.00000,13.35000,13.00000,13.30000,128000
07/26/2007,0000,13.30000,13.30000,12.70000,12.80000,183000
07/27/2007,0000,13.65000,13.65000,13.00000,13.65000,802000
07/31/2007,0000,13.85000,13.85000,13.20000,13.60000,159000
08/01/2007,0000,13.70000,13.70000,13.20000,13.60000,139000
08/02/2007,0000,13.25000,13.55000,13.10000,13.55000,251000
08/03/2007,0000,13.60000,13.60000,13.25000,13.50000,116000
08/06/2007,0000,13.25000,13.45000,13.10000,13.45000,227000
08/07/2007,0000,13.10000,13.40000,12.80000,13.30000,325000
08/08/2007,0000,13.05000,13.25000,12.95000,13.25000,54000
08/09/2007,0000,13.20000,13.20000,12.80000,13.15000,103000
08/10/2007,0000,12.80000,13.20000,12.70000,13.20000,21000
08/14/2007,0000,12.40000,12.50000,12.25000,12.50000,28000
08/15/2007,0000,12.10000,12.25000,11.70000,12.25000,123000
08/16/2007,0000,12.00000,12.10000,11.60000,12.00000,45000
08/17/2007,0000,11.80000,12.00000,11.30000,12.00000,69000
08/20/2007,0000,12.20000,12.20000,11.20000,11.40000,389000
08/21/2007,0000,11.40000,11.40000,10.80000,11.10000,110000
08/22/2007,0000,10.80000,11.20000,10.70000,11.20000,29000
08/23/2007,0000,10.85000,11.30000,10.75000,11.00000,55000
08/24/2007,0000,11.10000,11.10000,10.50000,10.85000,109000
08/27/2007,0000,10.60000,10.60000,10.10000,10.10000,238000
08/28/2007,0000,10.20000,10.20000,9.90000,9.98000,34000
08/29/2007,0000,9.90000,10.00000,9.80000,10.00000,85000
08/30/2007,0000,10.00000,10.20000,10.00000,10.15000,79000
08/31/2007,0000,10.25000,10.25000,9.95000,10.00000,39000
09/03/2007,0000,10.20000,10.45000,10.20000,10.30000,40000
09/04/2007,0000,10.40000,10.40000,10.10000,10.10000,8000
09/05/2007,0000,10.35000,10.35000,10.20000,10.35000,35000
09/06/2007,0000,10.35000,10.35000,10.15000,10.30000,20000
09/07/2007,0000,10.35000,10.50000,10.35000,10.50000,14000
09/10/2007,0000,10.45000,10.50000,10.35000,10.35000,12000
09/11/2007,0000,10.35000,10.40000,10.35000,10.40000,16000
09/12/2007,0000,10.50000,10.50000,10.50000,10.50000,25000
09/13/2007,0000,10.50000,10.65000,10.45000,10.65000,21000
09/14/2007,0000,10.70000,10.70000,10.50000,10.65000,18000
09/17/2007,0000,10.60000,10.60000,10.40000,10.45000,21000
09/19/2007,0000,10.50000,10.60000,10.45000,10.45000,20000
09/20/2007,0000,10.60000,10.60000,10.50000,10.50000,29000
09/21/2007,0000,10.05000,10.65000,10.05000,10.60000,14000
09/26/2007,0000,10.60000,10.70000,10.60000,10.70000,14000
09/27/2007,0000,10.80000,11.00000,10.75000,11.00000,64000
09/28/2007,0000,11.00000,11.00000,10.90000,11.00000,19000
10/01/2007,0000,11.30000,11.45000,11.00000,11.00000,38000
10/02/2007,0000,11.10000,11.10000,10.90000,11.00000,11000
10/03/2007,0000,11.00000,11.20000,11.00000,11.20000,26000
10/04/2007,0000,11.20000,11.20000,11.00000,11.20000,18000
10/05/2007,0000,11.20000,11.20000,11.00000,11.00000,7000
10/08/2007,0000,11.00000,11.10000,10.70000,11.10000,11000
10/09/2007,0000,10.75000,11.00000,10.75000,10.75000,400
10/11/2007,0000,10.50000,11.00000,10.50000,11.00000,9000
10/12/2007,0000,10.70000,10.90000,10.70000,10.90000,26000
10/15/2007,0000,10.65000,10.65000,10.60000,10.60000,10000
10/16/2007,0000,10.60000,10.85000,10.20000,10.85000,36000
10/17/2007,0000,10.50000,10.80000,10.45000,10.45000,4000
10/18/2007,0000,10.45000,10.45000,10.40000,10.40000,11000
10/22/2007,0000,10.30000,10.30000,10.30000,10.30000,14000
10/24/2007,0000,10.25000,10.30000,10.20000,10.20000,8000
10/25/2007,0000,10.20000,10.25000,10.20000,10.25000,11000
10/26/2007,0000,10.55000,10.55000,10.55000,10.55000,1000
10/29/2007,0000,10.60000,10.85000,10.50000,10.60000,30000
10/30/2007,0000,10.60000,11.10000,10.60000,11.00000,68000
10/31/2007,0000,11.05000,11.40000,11.05000,11.20000,97000
11/01/2007,0000,11.35000,11.95000,11.35000,11.95000,242000
11/02/2007,0000,12.70000,12.75000,12.30000,12.75000,700000
11/05/2007,0000,13.10000,13.60000,13.00000,13.00000,794000
11/06/2007,0000,12.25000,12.90000,12.10000,12.30000,175000
11/07/2007,0000,11.45000,11.90000,11.45000,11.45000,794000
11/08/2007,0000,10.65000,11.45000,10.65000,11.05000,318000
11/09/2007,0000,11.45000,11.45000,10.85000,10.85000,95000
11/12/2007,0000,10.70000,11.10000,10.65000,11.00000,40000
11/13/2007,0000,11.30000,11.35000,11.10000,11.30000,48000
11/14/2007,0000,11.40000,11.50000,11.15000,11.40000,78000
11/15/2007,0000,11.20000,11.35000,11.15000,11.20000,11000
11/16/2007,0000,11.20000,11.20000,10.60000,10.80000,34000
11/19/2007,0000,10.95000,11.00000,10.60000,10.60000,34000
11/20/2007,0000,10.65000,10.90000,10.65000,10.80000,16000
11/21/2007,0000,11.00000,11.00000,10.70000,10.85000,24000
11/22/2007,0000,11.00000,11.00000,10.65000,10.90000,17000
11/23/2007,0000,10.70000,11.00000,10.70000,11.00000,54000
11/26/2007,0000,11.00000,11.30000,11.00000,11.30000,58000
11/27/2007,0000,11.00000,11.45000,10.80000,11.30000,25000
11/28/2007,0000,11.30000,11.30000,10.90000,11.20000,16000
11/29/2007,0000,11.20000,11.20000,11.00000,11.00000,8000
11/30/2007,0000,11.30000,11.75000,11.00000,11.60000,103000
12/03/2007,0000,11.60000,12.40000,11.30000,12.15000,201000
12/04/2007,0000,12.40000,12.40000,12.10000,12.10000,88000
12/05/2007,0000,12.10000,12.10000,11.85000,12.00000,26000
12/06/2007,0000,11.95000,11.95000,11.80000,11.95000,21000
12/07/2007,0000,11.80000,12.25000,11.80000,12.25000,12000
12/10/2007,0000,12.45000,12.45000,11.90000,11.90000,46000
12/11/2007,0000,11.90000,12.10000,11.90000,12.10000,11000
12/12/2007,0000,12.00000,12.00000,11.90000,11.90000,13000
12/13/2007,0000,11.90000,11.90000,11.65000,11.90000,22000
12/14/2007,0000,11.90000,11.90000,11.20000,11.40000,41000
12/17/2007,0000,11.40000,11.40000,10.80000,11.05000,89000
12/18/2007,0000,11.00000,11.00000,10.55000,10.55000,63000
12/19/2007,0000,10.50000,10.90000,10.50000,10.80000,51000
12/20/2007,0000,11.00000,11.55000,10.80000,10.95000,57000
12/21/2007,0000,10.95000,11.00000,10.60000,10.60000,14000
12/24/2007,0000,11.20000,11.20000,10.80000,10.85000,26000
12/25/2007,0000,11.20000,11.20000,10.50000,10.80000,42000
12/26/2007,0000,10.80000,10.85000,10.65000,10.80000,52000
12/27/2007,0000,11.00000,11.00000,10.90000,10.90000,22000
12/28/2007,0000,10.90000,10.95000,10.90000,10.90000,32000
12/31/2007,0000,11.20000,11.20000,10.95000,10.95000,17000
01/02/2008,0000,10.95000,11.15000,10.95000,11.15000,40000
01/03/2008,0000,10.90000,11.05000,10.90000,11.00000,28000
01/04/2008,0000,11.00000,11.05000,11.00000,11.05000,23000
01/07/2008,0000,10.85000,10.90000,10.80000,10.85000,17000
01/08/2008,0000,10.85000,10.85000,10.85000,10.85000,47000
01/09/2008,0000,10.80000,10.90000,10.70000,10.90000,23000
01/10/2008,0000,10.90000,11.00000,10.80000,11.00000,42000
01/11/2008,0000,10.75000,11.00000,10.75000,10.90000,78000
01/14/2008,0000,11.00000,11.00000,10.90000,10.90000,21000
01/15/2008,0000,10.80000,10.90000,10.80000,10.80000,22000
01/16/2008,0000,10.95000,11.00000,10.60000,10.60000,44000
01/17/2008,0000,10.85000,11.10000,10.75000,11.10000,46000
01/18/2008,0000,10.95000,11.05000,10.85000,10.90000,25000
01/21/2008,0000,11.35000,11.50000,11.05000,11.50000,19000
01/22/2008,0000,10.70000,11.00000,10.70000,10.80000,103000
01/23/2008,0000,10.95000,11.15000,10.40000,10.40000,58000
01/24/2008,0000,10.80000,10.80000,10.45000,10.45000,53000
01/25/2008,0000,10.70000,10.95000,10.65000,10.95000,32000
01/28/2008,0000,10.60000,10.95000,10.60000,10.95000,11000
01/29/2008,0000,10.85000,11.50000,10.80000,11.50000,41000
01/30/2008,0000,11.35000,11.35000,10.80000,10.80000,16000
01/31/2008,0000,10.95000,11.00000,10.95000,10.95000,16000
02/01/2008,0000,10.95000,11.25000,10.85000,10.90000,23000
02/12/2008,0000,10.70000,11.45000,10.70000,10.95000,37000
02/13/2008,0000,11.05000,11.40000,11.05000,11.30000,14000
02/14/2008,0000,11.65000,11.80000,11.40000,11.55000,117000
02/15/2008,0000,11.55000,11.60000,11.55000,11.55000,20000
02/18/2008,0000,11.05000,11.15000,11.00000,11.00000,51000
02/19/2008,0000,11.10000,11.20000,11.10000,11.15000,6000
02/20/2008,0000,11.15000,11.25000,11.05000,11.15000,19000
02/21/2008,0000,11.40000,11.50000,11.10000,11.10000,16000
02/22/2008,0000,11.30000,11.30000,11.15000,11.15000,10000
02/25/2008,0000,11.25000,11.45000,11.25000,11.45000,22000
02/26/2008,0000,11.40000,11.90000,11.25000,11.80000,56000
02/27/2008,0000,11.80000,11.80000,11.50000,11.75000,22000
02/29/2008,0000,11.80000,11.80000,11.50000,11.70000,18000
03/03/2008,0000,11.70000,12.00000,11.70000,11.70000,26000
03/04/2008,0000,11.95000,12.05000,11.85000,11.85000,142000
03/05/2008,0000,11.90000,12.10000,11.90000,11.90000,15000
03/06/2008,0000,11.70000,12.45000,11.70000,11.80000,116000
03/07/2008,0000,11.55000,11.95000,11.55000,11.95000,22000
03/10/2008,0000,11.70000,11.90000,11.70000,11.90000,13000
03/11/2008,0000,11.85000,11.90000,11.80000,11.90000,15000
03/12/2008,0000,11.90000,11.90000,11.55000,11.85000,47000
03/13/2008,0000,11.30000,12.50000,11.30000,12.50000,53000
03/14/2008,0000,11.80000,11.90000,11.70000,11.85000,39000
03/18/2008,0000,11.70000,11.70000,11.70000,11.70000,12000
03/19/2008,0000,12.00000,12.00000,11.55000,11.55000,22000
03/20/2008,0000,11.55000,11.60000,11.50000,11.50000,19000
03/21/2008,0000,11.70000,11.70000,11.50000,11.50000,43000
03/25/2008,0000,11.80000,11.80000,11.60000,11.60000,19000
03/26/2008,0000,11.65000,11.65000,11.50000,11.50000,15000
03/27/2008,0000,11.50000,11.60000,11.50000,11.55000,8000
03/28/2008,0000,11.70000,11.70000,11.55000,11.55000,34000
03/31/2008,0000,11.60000,11.70000,11.55000,11.55000,12000
04/01/2008,0000,11.55000,11.55000,11.45000,11.45000,23000
04/02/2008,0000,11.55000,11.55000,11.50000,11.50000,6000
04/03/2008,0000,11.50000,11.50000,11.45000,11.45000,14000
04/07/2008,0000,11.35000,11.35000,11.35000,11.35000,8000
04/08/2008,0000,11.35000,11.50000,11.35000,11.40000,21000
04/09/2008,0000,11.40000,11.80000,11.40000,11.70000,39000
04/10/2008,0000,11.55000,11.80000,11.55000,11.75000,47000
04/11/2008,0000,11.80000,11.80000,11.60000,11.60000,48000
04/14/2008,0000,11.40000,11.55000,11.40000,11.45000,37000
04/15/2008,0000,11.55000,11.55000,11.55000,11.55000,1000
04/16/2008,0000,11.50000,11.80000,11.35000,11.35000,113000
04/17/2008,0000,11.55000,11.75000,11.50000,11.50000,56000
04/18/2008,0000,11.50000,12.30000,11.50000,12.00000,131000
04/21/2008,0000,12.50000,12.50000,11.90000,12.05000,48000
04/22/2008,0000,11.85000,12.05000,11.85000,12.05000,25000
04/23/2008,0000,12.15000,12.15000,11.75000,11.80000,38000
04/24/2008,0000,11.90000,11.90000,11.80000,11.80000,6000
04/25/2008,0000,11.80000,11.90000,11.70000,11.90000,20000
04/28/2008,0000,11.90000,11.90000,11.50000,11.85000,56000
04/29/2008,0000,11.80000,11.80000,11.50000,11.50000,61000
04/30/2008,0000,11.75000,11.75000,11.55000,11.55000,3000
05/02/2008,0000,11.60000,11.60000,11.50000,11.55000,23000
05/05/2008,0000,11.40000,11.45000,11.40000,11.45000,3000
05/06/2008,0000,11.45000,11.45000,11.40000,11.45000,18000
05/07/2008,0000,11.40000,11.55000,11.10000,11.25000,31000
05/08/2008,0000,11.40000,11.40000,11.20000,11.20000,36000
05/09/2008,0000,11.30000,11.60000,11.30000,11.30000,18000
05/12/2008,0000,11.30000,11.30000,11.30000,11.30000,9000
05/13/2008,0000,11.30000,11.75000,11.30000,11.70000,14000
05/14/2008,0000,11.95000,11.95000,11.55000,11.70000,9000
05/15/2008,0000,11.70000,11.70000,11.00000,11.40000,78000
05/16/2008,0000,11.70000,11.70000,11.30000,11.50000,20000
05/19/2008,0000,11.40000,11.70000,11.15000,11.60000,10000
05/20/2008,0000,11.45000,11.45000,11.35000,11.35000,28000
05/21/2008,0000,11.05000,11.50000,11.05000,11.50000,51000
05/22/2008,0000,11.50000,11.80000,11.50000,11.60000,19000
05/23/2008,0000,11.60000,11.60000,11.40000,11.40000,4000
05/26/2008,0000,11.40000,11.40000,11.15000,11.40000,14000
05/27/2008,0000,11.40000,11.40000,11.40000,11.40000,1000
05/28/2008,0000,11.40000,11.40000,11.40000,11.40000,3000
05/29/2008,0000,11.45000,11.45000,11.45000,11.45000,2000
05/30/2008,0000,11.35000,11.50000,11.30000,11.50000,5000
06/03/2008,0000,11.35000,11.60000,11.35000,11.60000,14000
06/04/2008,0000,11.40000,11.40000,11.30000,11.30000,9000
06/05/2008,0000,11.30000,11.30000,11.15000,11.15000,10000
06/06/2008,0000,11.20000,11.20000,11.00000,11.00000,10000
06/10/2008,0000,11.10000,11.15000,11.00000,11.00000,22000
06/11/2008,0000,10.80000,11.00000,10.80000,10.90000,10000
06/12/2008,0000,10.80000,10.80000,10.40000,10.80000,36000
06/13/2008,0000,10.80000,10.80000,10.20000,10.60000,8000
06/16/2008,0000,10.50000,10.50000,10.50000,10.50000,2000
06/17/2008,0000,10.30000,10.30000,10.30000,10.30000,5000
06/18/2008,0000,10.50000,10.50000,10.50000,10.50000,7000
06/19/2008,0000,10.10000,10.50000,10.10000,10.20000,10000
06/20/2008,0000,9.62000,10.20000,9.62000,10.20000,15000
06/23/2008,0000,10.00000,10.40000,10.00000,10.40000,27000
06/25/2008,0000,10.40000,10.40000,10.40000,10.40000,5000
06/26/2008,0000,10.40000,10.50000,10.40000,10.50000,8000
06/30/2008,0000,9.77000,10.00000,9.77000,10.00000,10000
07/01/2008,0000,10.20000,10.40000,10.00000,10.30000,19000
07/02/2008,0000,10.00000,10.10000,10.00000,10.10000,26000
07/03/2008,0000,10.00000,10.00000,10.00000,10.00000,20000
07/04/2008,0000,10.20000,10.40000,10.00000,10.00000,26000
07/07/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
07/08/2008,0000,10.30000,10.30000,10.00000,10.00000,30000
07/09/2008,0000,9.76000,9.98000,9.40000,9.98000,57000
07/10/2008,0000,9.46000,9.65000,9.46000,9.65000,7000
07/11/2008,0000,9.65000,9.88000,9.50000,9.50000,36000
07/14/2008,0000,9.40000,9.47000,9.17000,9.47000,38000
07/15/2008,0000,9.17000,9.37000,9.17000,9.20000,7000
07/16/2008,0000,9.17000,9.25000,9.15000,9.24000,29000
07/17/2008,0000,9.24000,9.24000,8.80000,9.00000,67000
07/18/2008,0000,9.10000,9.20000,8.42000,8.42000,69000
07/21/2008,0000,8.30000,8.40000,8.16000,8.38000,65000
07/22/2008,0000,8.55000,8.55000,8.00000,8.18000,101000
07/23/2008,0000,7.70000,8.39000,7.70000,8.39000,48000
07/24/2008,0000,7.90000,8.28000,7.90000,8.28000,24000
07/25/2008,0000,8.18000,8.29000,8.18000,8.20000,23000
07/29/2008,0000,7.70000,7.80000,7.42000,7.80000,54000
07/30/2008,0000,7.90000,7.90000,7.90000,7.90000,3000
07/31/2008,0000,7.80000,7.80000,7.80000,7.80000,25000
08/01/2008,0000,7.50000,7.76000,7.50000,7.76000,17000
08/04/2008,0000,7.50000,7.98000,7.50000,7.98000,17000
08/07/2008,0000,8.00000,8.00000,7.44000,7.52000,28000
08/08/2008,0000,7.60000,7.67000,7.60000,7.60000,21000
08/11/2008,0000,7.85000,8.13000,7.82000,7.82000,24000
08/12/2008,0000,8.00000,8.36000,8.00000,8.36000,17000
08/13/2008,0000,8.85000,8.94000,8.85000,8.92000,16000
08/14/2008,0000,8.41000,9.38000,8.41000,9.20000,25000
08/15/2008,0000,9.20000,9.20000,9.20000,9.20000,1000
08/18/2008,0000,8.74000,8.74000,8.74000,8.74000,1000
08/19/2008,0000,9.23000,9.23000,9.23000,9.23000,1000
08/20/2008,0000,9.10000,9.10000,9.10000,9.10000,8000
08/21/2008,0000,8.80000,8.80000,8.76000,8.78000,21000
08/22/2008,0000,9.39000,9.39000,9.35000,9.35000,8000
08/25/2008,0000,8.70000,9.22000,8.70000,9.22000,16000
08/26/2008,0000,9.14000,9.22000,9.14000,9.22000,2000
08/27/2008,0000,9.22000,9.35000,9.22000,9.35000,12000
08/28/2008,0000,9.59000,9.59000,9.59000,9.59000,1000
08/29/2008,0000,9.67000,9.67000,9.57000,9.57000,22000
09/01/2008,0000,9.78000,10.05000,9.22000,9.79000,39000
09/02/2008,0000,9.95000,9.95000,9.20000,9.79000,33000
09/03/2008,0000,9.20000,9.70000,9.20000,9.20000,22000
09/04/2008,0000,9.00000,9.41000,8.80000,9.41000,27000
09/05/2008,0000,8.76000,9.13000,8.76000,9.13000,20000
09/08/2008,0000,9.00000,9.20000,9.00000,9.20000,5000
09/10/2008,0000,9.10000,9.10000,9.00000,9.00000,6000
09/11/2008,0000,8.80000,9.34000,8.80000,9.34000,13000
09/12/2008,0000,8.69000,9.28000,8.69000,9.28000,12000
09/16/2008,0000,8.86000,9.05000,8.86000,8.86000,23000
09/17/2008,0000,8.66000,8.66000,8.31000,8.31000,42000
09/18/2008,0000,7.73000,7.73000,7.73000,7.73000,132000
09/19/2008,0000,8.10000,8.10000,7.76000,8.09000,14000
09/22/2008,0000,8.43000,8.43000,8.43000,8.43000,11000
09/23/2008,0000,8.43000,8.60000,8.43000,8.60000,32000
09/24/2008,0000,8.60000,9.00000,8.60000,9.00000,15000
09/25/2008,0000,8.80000,9.10000,8.80000,8.91000,20000
09/26/2008,0000,9.30000,9.30000,9.30000,9.30000,1000
09/30/2008,0000,9.30000,9.49000,9.30000,9.49000,2000
10/01/2008,0000,9.10000,9.20000,9.10000,9.10000,45000
10/02/2008,0000,8.80000,8.96000,8.47000,8.96000,15000
10/03/2008,0000,8.34000,8.94000,8.34000,8.94000,25000
10/06/2008,0000,9.20000,9.20000,8.75000,8.96000,7000
10/13/2008,0000,8.70000,8.70000,8.70000,8.70000,5000
10/14/2008,0000,8.55000,8.73000,8.50000,8.73000,6000
10/15/2008,0000,8.90000,8.90000,8.70000,8.89000,10000
10/16/2008,0000,8.99000,8.99000,8.99000,8.99000,1000
10/20/2008,0000,8.89000,8.89000,8.89000,8.89000,1000
10/21/2008,0000,8.90000,9.10000,8.70000,9.00000,30000
10/22/2008,0000,8.69000,8.99000,8.69000,8.99000,2000
10/23/2008,0000,9.10000,9.10000,9.04000,9.04000,2000
10/24/2008,0000,8.88000,8.88000,8.88000,8.88000,1000
10/27/2008,0000,8.80000,8.90000,8.50000,8.88000,45000
10/28/2008,0000,8.50000,8.88000,8.50000,8.88000,35000
10/29/2008,0000,9.05000,9.10000,8.32000,8.82000,82000
10/30/2008,0000,9.20000,9.20000,9.07000,9.07000,11000
10/31/2008,0000,9.29000,9.29000,9.00000,9.27000,22000
11/03/2008,0000,9.25000,9.89000,9.25000,9.80000,18000
11/04/2008,0000,10.10000,10.10000,9.13000,9.90000,32000
11/05/2008,0000,9.90000,10.15000,9.52000,10.00000,57000
11/06/2008,0000,9.50000,9.90000,9.40000,9.75000,37000
11/07/2008,0000,9.30000,9.85000,9.30000,9.85000,35000
11/10/2008,0000,9.95000,10.35000,9.95000,10.05000,82000
11/11/2008,0000,10.25000,10.25000,9.55000,10.25000,8000
11/12/2008,0000,9.54000,10.75000,9.54000,10.30000,68000
11/13/2008,0000,10.10000,10.40000,9.58000,9.59000,77000
11/14/2008,0000,9.30000,9.30000,8.92000,8.95000,78000
11/17/2008,0000,8.80000,8.80000,8.33000,8.40000,66000
11/18/2008,0000,8.30000,8.30000,7.90000,7.93000,16000
11/19/2008,0000,7.80000,7.93000,7.55000,7.93000,17000
11/20/2008,0000,7.50000,7.80000,7.50000,7.80000,6000
11/21/2008,0000,7.40000,8.34000,7.40000,8.33000,16000
11/24/2008,0000,8.80000,8.91000,8.80000,8.91000,9000
11/25/2008,0000,9.40000,9.52000,9.20000,9.50000,30000
11/26/2008,0000,9.50000,9.90000,9.50000,9.51000,7000
11/27/2008,0000,9.88000,9.90000,9.80000,9.90000,20000
12/01/2008,0000,9.90000,10.00000,9.90000,10.00000,21000
12/02/2008,0000,9.80000,9.90000,9.50000,9.90000,49000
12/03/2008,0000,10.15000,10.15000,9.50000,10.10000,24000
12/08/2008,0000,10.40000,10.40000,9.60000,10.00000,42000
12/09/2008,0000,9.80000,9.80000,9.41000,9.60000,38000
12/10/2008,0000,9.69000,9.69000,9.60000,9.60000,7000
12/11/2008,0000,9.60000,9.60000,9.50000,9.50000,16000
12/12/2008,0000,9.50000,9.75000,9.50000,9.75000,12000
12/15/2008,0000,9.75000,9.92000,9.75000,9.92000,22000
12/16/2008,0000,9.71000,9.71000,9.70000,9.70000,23000
12/17/2008,0000,9.22000,10.05000,9.22000,10.05000,4000
12/19/2008,0000,9.95000,9.95000,9.41000,9.41000,46000
12/22/2008,0000,9.05000,10.05000,9.05000,10.00000,72000
12/23/2008,0000,9.40000,9.90000,9.33000,9.36000,19000
12/24/2008,0000,9.02000,9.10000,9.02000,9.10000,4000
12/25/2008,0000,9.06000,9.06000,8.71000,8.73000,14000
12/26/2008,0000,8.41000,8.73000,8.41000,8.49000,9000
12/29/2008,0000,8.39000,8.39000,8.20000,8.20000,2000
12/30/2008,0000,8.53000,8.77000,8.11000,8.20000,15000
01/05/2009,0000,8.76000,8.77000,8.76000,8.77000,7000
01/06/2009,0000,8.77000,9.38000,8.77000,9.38000,13000
01/07/2009,0000,9.90000,9.90000,9.08000,9.88000,9000
01/08/2009,0000,10.25000,10.25000,10.25000,10.25000,1000
01/09/2009,0000,9.54000,9.70000,9.54000,9.70000,8000
01/12/2009,0000,9.94000,10.50000,9.55000,9.92000,25000
01/14/2009,0000,9.40000,10.60000,9.30000,9.90000,24000
01/15/2009,0000,9.40000,9.40000,9.40000,9.40000,2000
01/16/2009,0000,10.00000,10.00000,9.52000,9.52000,6000
01/19/2009,0000,9.49000,9.75000,9.49000,9.50000,8000
01/20/2009,0000,9.25000,9.56000,9.25000,9.40000,7000
01/21/2009,0000,9.67000,9.67000,9.01000,9.45000,7000
02/02/2009,0000,9.40000,9.40000,9.40000,9.40000,1000
02/03/2009,0000,9.40000,9.40000,9.40000,9.40000,2000
02/04/2009,0000,9.40000,9.40000,9.40000,9.40000,2000
02/05/2009,0000,9.40000,9.40000,9.03000,9.10000,33000
02/06/2009,0000,9.34000,9.34000,9.34000,9.34000,1000
02/09/2009,0000,9.34000,9.34000,9.34000,9.34000,1000
02/10/2009,0000,9.34000,9.34000,9.34000,9.34000,4000
02/11/2009,0000,9.34000,9.34000,9.34000,9.34000,1000
02/12/2009,0000,9.34000,9.34000,9.34000,9.34000,2000
02/16/2009,0000,9.32000,9.32000,9.32000,9.32000,2000
02/19/2009,0000,9.35000,9.35000,9.35000,9.35000,1000
02/20/2009,0000,9.35000,9.40000,9.35000,9.40000,11000
02/23/2009,0000,9.40000,9.40000,9.40000,9.40000,5000
02/24/2009,0000,9.45000,9.45000,9.40000,9.40000,7000
02/27/2009,0000,9.42000,9.43000,9.42000,9.43000,8000
03/02/2009,0000,9.40000,9.42000,9.40000,9.42000,10000
03/03/2009,0000,9.20000,9.40000,9.09000,9.40000,97000
03/04/2009,0000,9.40000,9.40000,9.23000,9.40000,71000
03/05/2009,0000,9.40000,9.40000,9.40000,9.40000,3000
03/06/2009,0000,9.20000,9.20000,9.20000,9.20000,3000
03/09/2009,0000,9.20000,9.20000,9.20000,9.20000,4000
03/10/2009,0000,9.20000,9.21000,9.20000,9.21000,8000
03/11/2009,0000,9.21000,9.50000,9.21000,9.50000,45000
03/12/2009,0000,9.90000,9.95000,9.59000,9.59000,8000
03/13/2009,0000,10.10000,10.10000,9.59000,9.59000,134000
03/16/2009,0000,9.90000,9.95000,9.65000,9.66000,7000
03/17/2009,0000,9.65000,9.65000,9.65000,9.65000,2000
03/18/2009,0000,9.65000,9.99000,9.65000,9.70000,28000
03/20/2009,0000,9.70000,9.70000,9.70000,9.70000,11000
03/23/2009,0000,9.90000,9.90000,9.90000,9.90000,18000
03/24/2009,0000,10.00000,10.50000,10.00000,10.00000,38000
03/25/2009,0000,10.35000,10.60000,10.35000,10.55000,42000
03/26/2009,0000,10.65000,11.05000,10.65000,11.00000,57000
03/27/2009,0000,10.80000,10.80000,10.30000,10.30000,42000
03/30/2009,0000,10.45000,10.50000,10.45000,10.50000,9000
03/31/2009,0000,10.00000,10.70000,10.00000,10.70000,17000
04/02/2009,0000,10.40000,10.70000,10.40000,10.70000,41000
04/03/2009,0000,10.70000,11.15000,10.50000,11.05000,26000
04/06/2009,0000,11.30000,11.30000,11.20000,11.25000,19000
04/07/2009,0000,10.60000,10.80000,10.50000,10.80000,30000
04/09/2009,0000,10.80000,10.80000,10.55000,10.70000,16000
04/10/2009,0000,10.70000,10.70000,10.65000,10.65000,15000
04/13/2009,0000,10.80000,11.30000,10.80000,11.15000,87000
04/14/2009,0000,10.80000,10.95000,10.75000,10.95000,72000
04/15/2009,0000,11.00000,11.05000,10.70000,10.75000,76000
04/16/2009,0000,11.00000,11.00000,10.75000,10.80000,41000
04/17/2009,0000,10.95000,11.00000,10.65000,10.65000,84000
04/20/2009,0000,10.70000,10.70000,10.30000,10.30000,35000
04/21/2009,0000,10.30000,10.30000,10.25000,10.30000,30000
04/22/2009,0000,10.10000,10.65000,10.10000,10.30000,6000
04/23/2009,0000,10.30000,10.60000,10.25000,10.60000,30000
04/24/2009,0000,10.60000,10.70000,10.60000,10.70000,4000
04/27/2009,0000,10.70000,10.70000,10.70000,10.70000,2000
04/28/2009,0000,10.30000,10.55000,10.10000,10.55000,6000
04/29/2009,0000,10.20000,10.45000,10.20000,10.45000,2000
04/30/2009,0000,10.20000,10.60000,10.20000,10.60000,14000
05/04/2009,0000,10.60000,10.60000,9.86000,10.40000,26000
05/05/2009,0000,10.25000,10.25000,10.10000,10.10000,13000
05/06/2009,0000,10.20000,10.40000,10.15000,10.40000,6000
05/07/2009,0000,10.40000,10.40000,10.10000,10.10000,27000
05/08/2009,0000,9.92000,10.20000,9.91000,10.00000,7000
05/11/2009,0000,10.05000,10.20000,10.05000,10.20000,14000
05/12/2009,0000,10.05000,10.20000,10.05000,10.20000,5000
05/13/2009,0000,9.50000,10.10000,9.50000,10.00000,8000
05/14/2009,0000,10.20000,10.35000,9.90000,10.35000,35000
05/15/2009,0000,9.81000,10.20000,9.81000,10.00000,7000
05/18/2009,0000,10.05000,10.05000,10.05000,10.05000,7000
05/19/2009,0000,10.10000,10.10000,10.10000,10.10000,1000
05/20/2009,0000,9.81000,10.05000,9.80000,10.05000,12000
05/21/2009,0000,9.90000,9.95000,9.40000,9.78000,96000
05/22/2009,0000,9.55000,9.78000,9.55000,9.75000,15000
05/25/2009,0000,9.90000,9.90000,9.72000,9.72000,4000
05/26/2009,0000,9.72000,9.72000,9.72000,9.72000,9000
05/27/2009,0000,9.70000,9.95000,9.70000,9.95000,12000
06/01/2009,0000,9.80000,9.94000,9.71000,9.91000,14000
06/02/2009,0000,9.70000,9.95000,9.70000,9.90000,12000
06/03/2009,0000,9.70000,9.88000,9.70000,9.87000,13000
06/04/2009,0000,9.70000,9.80000,9.70000,9.80000,12000
06/05/2009,0000,9.80000,9.80000,9.80000,9.80000,3000
06/08/2009,0000,9.75000,9.75000,9.70000,9.72000,9000
06/09/2009,0000,9.70000,9.70000,9.61000,9.61000,23000
06/10/2009,0000,9.50000,9.74000,9.40000,9.74000,18000
06/11/2009,0000,9.72000,10.00000,9.72000,10.00000,16000
06/12/2009,0000,9.90000,9.90000,9.90000,9.90000,15000
06/15/2009,0000,9.90000,9.90000,9.82000,9.82000,28000
06/16/2009,0000,9.75000,9.80000,9.75000,9.80000,8000
06/17/2009,0000,9.80000,9.80000,9.80000,9.80000,1000
06/18/2009,0000,9.75000,9.75000,9.75000,9.75000,3000
06/19/2009,0000,9.80000,9.80000,9.80000,9.80000,4000
06/22/2009,0000,9.86000,9.86000,9.86000,9.86000,1000
06/23/2009,0000,9.85000,9.95000,9.85000,9.95000,12000
06/24/2009,0000,9.90000,9.90000,9.90000,9.90000,3000
06/25/2009,0000,10.10000,10.40000,10.10000,10.40000,3000
06/26/2009,0000,9.94000,9.94000,9.94000,9.94000,5000
06/29/2009,0000,9.94000,10.50000,9.94000,10.50000,19000
06/30/2009,0000,10.50000,10.90000,10.50000,10.60000,61000
07/01/2009,0000,10.60000,10.85000,10.60000,10.80000,24000
07/02/2009,0000,10.70000,10.80000,10.65000,10.65000,50000
07/03/2009,0000,11.10000,11.20000,10.90000,11.20000,104000
07/06/2009,0000,11.30000,11.50000,11.25000,11.50000,39000
07/07/2009,0000,11.40000,11.40000,10.75000,11.30000,31000
07/08/2009,0000,11.30000,11.35000,11.30000,11.30000,42000
07/09/2009,0000,11.45000,11.50000,11.40000,11.40000,38000
07/10/2009,0000,11.45000,11.45000,11.30000,11.35000,42000
07/13/2009,0000,11.10000,11.10000,11.10000,11.10000,5000
07/14/2009,0000,11.60000,11.60000,11.40000,11.40000,37000
07/15/2009,0000,11.40000,11.60000,11.40000,11.55000,25000
07/16/2009,0000,11.80000,11.80000,11.80000,11.80000,36000
07/17/2009,0000,12.00000,12.00000,11.80000,11.80000,85000
07/20/2009,0000,11.50000,11.85000,11.50000,11.85000,2000
07/21/2009,0000,11.85000,11.85000,11.85000,11.85000,30000
07/22/2009,0000,11.85000,11.85000,11.85000,11.85000,27000
07/23/2009,0000,12.00000,12.00000,11.80000,11.90000,96000
07/24/2009,0000,11.90000,12.05000,11.90000,12.05000,22000
07/27/2009,0000,11.55000,11.95000,11.55000,11.55000,100
07/28/2009,0000,12.05000,12.05000,12.05000,12.05000,1000
07/29/2009,0000,11.55000,12.10000,11.55000,11.55000,400
07/30/2009,0000,12.20000,12.20000,12.05000,12.05000,3000
07/31/2009,0000,12.10000,12.10000,12.05000,12.05000,5000
08/04/2009,0000,11.50000,11.60000,11.50000,11.60000,7000
08/05/2009,0000,11.50000,11.50000,11.35000,11.35000,3000
08/10/2009,0000,11.05000,11.65000,11.05000,11.65000,5000
08/11/2009,0000,11.50000,11.85000,11.50000,11.85000,17000
08/12/2009,0000,11.70000,11.70000,11.50000,11.60000,6000
08/13/2009,0000,11.70000,11.90000,11.70000,11.90000,15000
08/14/2009,0000,11.50000,11.90000,11.45000,11.90000,15000
08/17/2009,0000,11.45000,11.45000,11.40000,11.40000,8000
08/18/2009,0000,11.70000,11.70000,11.70000,11.70000,2000
08/19/2009,0000,11.25000,11.25000,11.25000,11.25000,2000
08/20/2009,0000,11.40000,11.40000,11.40000,11.40000,2000
08/21/2009,0000,11.30000,11.50000,11.30000,11.30000,200
08/24/2009,0000,11.55000,11.55000,11.55000,11.55000,2000
08/25/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
08/27/2009,0000,11.50000,12.35000,11.50000,12.00000,181000
08/28/2009,0000,11.90000,11.90000,11.35000,11.35000,55000
08/31/2009,0000,11.55000,11.55000,11.40000,11.50000,21000
09/01/2009,0000,11.50000,11.60000,11.10000,11.60000,68000
09/02/2009,0000,11.35000,11.50000,11.35000,11.50000,23000
09/03/2009,0000,11.50000,11.60000,11.50000,11.60000,15000
09/04/2009,0000,12.00000,12.10000,11.55000,11.65000,79000
09/07/2009,0000,11.70000,12.45000,11.50000,12.45000,634000
09/08/2009,0000,12.20000,12.40000,11.35000,12.05000,693000
09/09/2009,0000,12.05000,12.05000,11.25000,11.30000,220000
09/10/2009,0000,11.50000,11.70000,11.35000,11.35000,54000
09/11/2009,0000,11.50000,11.50000,11.45000,11.45000,11000
09/14/2009,0000,11.65000,11.65000,11.30000,11.30000,14000
09/15/2009,0000,11.30000,11.40000,11.20000,11.40000,27000
09/16/2009,0000,11.45000,11.60000,11.35000,11.40000,74000
09/17/2009,0000,11.50000,11.65000,11.40000,11.40000,36000
09/18/2009,0000,11.40000,11.50000,11.40000,11.45000,10000
09/21/2009,0000,11.50000,11.70000,11.50000,11.70000,46000
09/22/2009,0000,11.60000,11.70000,11.45000,11.60000,63000
09/23/2009,0000,12.40000,12.40000,12.40000,12.40000,224000
09/24/2009,0000,13.25000,13.25000,13.25000,13.25000,275000
09/25/2009,0000,14.15000,14.15000,14.15000,14.15000,250000
09/28/2009,0000,15.10000,15.10000,13.60000,14.45000,1347000
09/29/2009,0000,13.60000,14.10000,13.45000,13.45000,430000
09/30/2009,0000,13.45000,13.45000,12.80000,13.35000,256000
10/01/2009,0000,13.00000,13.00000,12.65000,12.95000,194000
10/02/2009,0000,12.65000,12.80000,12.40000,12.55000,189000
10/05/2009,0000,12.80000,12.80000,12.55000,12.60000,111000
10/06/2009,0000,12.80000,13.30000,12.70000,13.15000,258000
10/07/2009,0000,13.15000,13.15000,12.80000,12.90000,125000
10/08/2009,0000,12.80000,13.00000,12.60000,12.60000,133000
10/09/2009,0000,12.70000,12.90000,12.40000,12.40000,158000
10/12/2009,0000,13.25000,13.25000,13.10000,13.25000,268000
10/13/2009,0000,13.20000,13.70000,12.80000,13.40000,309000
10/14/2009,0000,13.40000,13.50000,13.20000,13.50000,242000
10/15/2009,0000,13.35000,13.50000,13.05000,13.25000,219000
10/16/2009,0000,13.50000,13.95000,13.25000,13.60000,155000
10/19/2009,0000,13.45000,13.55000,13.40000,13.50000,104000
10/20/2009,0000,13.60000,13.70000,13.40000,13.50000,127000
10/21/2009,0000,13.70000,14.00000,13.30000,13.55000,96000
10/22/2009,0000,13.50000,13.60000,13.30000,13.35000,138000
10/23/2009,0000,13.40000,13.60000,13.40000,13.50000,48000
10/26/2009,0000,13.55000,13.55000,13.35000,13.45000,62000
10/27/2009,0000,13.40000,13.50000,13.20000,13.50000,162000
10/28/2009,0000,13.50000,14.30000,13.50000,13.75000,223000
10/29/2009,0000,13.70000,13.70000,13.20000,13.65000,158000
10/30/2009,0000,13.75000,13.80000,13.50000,13.75000,182000
11/02/2009,0000,14.00000,14.70000,13.90000,14.30000,908000
11/03/2009,0000,14.50000,14.50000,14.10000,14.20000,378000
11/04/2009,0000,14.40000,14.75000,14.10000,14.45000,493000
11/05/2009,0000,14.45000,15.00000,14.30000,15.00000,443000
11/06/2009,0000,15.30000,16.05000,15.20000,16.05000,805000
11/09/2009,0000,17.15000,17.15000,16.05000,16.05000,1514000
11/10/2009,0000,15.80000,16.25000,15.20000,16.00000,552000
11/11/2009,0000,15.20000,15.75000,15.00000,15.70000,671000
11/12/2009,0000,15.50000,15.50000,14.70000,14.70000,562000
11/13/2009,0000,14.70000,15.20000,14.40000,14.90000,438000
11/16/2009,0000,15.00000,15.40000,14.90000,15.25000,470000
11/17/2009,0000,15.35000,15.35000,14.50000,14.55000,372000
11/18/2009,0000,14.50000,15.00000,14.50000,14.90000,201000
11/19/2009,0000,14.75000,14.85000,14.35000,14.45000,295000
11/20/2009,0000,14.45000,14.45000,14.15000,14.30000,277000
11/23/2009,0000,14.30000,14.60000,14.10000,14.30000,282000
11/24/2009,0000,14.40000,14.50000,14.20000,14.35000,180000
11/25/2009,0000,14.45000,14.60000,14.30000,14.40000,276000
11/26/2009,0000,14.45000,14.55000,14.25000,14.25000,230000
11/27/2009,0000,14.20000,14.20000,13.75000,13.80000,389000
11/30/2009,0000,13.90000,14.10000,13.90000,14.00000,176000
12/01/2009,0000,14.20000,14.35000,14.05000,14.25000,220000
12/02/2009,0000,14.25000,14.50000,14.15000,14.30000,134000
12/03/2009,0000,14.30000,14.30000,14.10000,14.10000,66000
12/04/2009,0000,14.00000,14.10000,13.90000,13.90000,166000
12/07/2009,0000,13.95000,14.20000,13.95000,14.20000,118000
12/08/2009,0000,14.20000,14.30000,13.95000,14.10000,121000
12/09/2009,0000,14.15000,14.15000,14.00000,14.00000,172000
12/11/2009,0000,15.95000,15.95000,15.05000,15.05000,1449000
12/14/2009,0000,14.70000,14.95000,14.60000,14.70000,309000
12/15/2009,0000,14.70000,15.10000,14.70000,14.70000,173000
12/16/2009,0000,14.85000,14.85000,14.60000,14.70000,99000
12/17/2009,0000,14.60000,15.10000,14.60000,15.00000,552000
12/18/2009,0000,14.50000,15.00000,14.50000,14.95000,151000
12/21/2009,0000,15.10000,15.10000,14.80000,15.00000,88000
12/22/2009,0000,15.30000,15.30000,14.95000,14.95000,167000
12/23/2009,0000,15.00000,15.00000,14.70000,14.70000,143000
12/25/2009,0000,14.70000,15.00000,14.55000,14.65000,151000
04/02/2007,0000,10.80000,11.00000,10.80000,11.00000,77000
04/03/2007,0000,11.00000,11.75000,11.00000,11.75000,84000
04/04/2007,0000,12.35000,12.40000,11.95000,11.95000,75000
04/09/2007,0000,11.90000,11.90000,11.40000,11.80000,32000
04/10/2007,0000,11.40000,11.90000,11.40000,11.85000,16000
04/11/2007,0000,11.40000,11.90000,11.40000,11.80000,31000
04/12/2007,0000,11.80000,12.60000,11.80000,12.60000,249000
04/13/2007,0000,13.45000,13.45000,13.45000,13.45000,378000
04/16/2007,0000,15.35000,15.35000,13.40000,14.10000,1239000
04/17/2007,0000,15.05000,15.05000,13.50000,13.50000,611000
04/18/2007,0000,13.60000,13.70000,12.60000,13.00000,404000
04/19/2007,0000,13.90000,13.90000,13.90000,13.90000,486000
04/20/2007,0000,14.80000,14.80000,13.55000,14.00000,740000
04/23/2007,0000,14.25000,14.25000,13.05000,13.05000,438000
04/24/2007,0000,13.00000,13.30000,12.35000,13.20000,339000
04/26/2007,0000,12.70000,13.00000,12.30000,12.50000,220000
04/27/2007,0000,12.50000,12.50000,11.65000,11.85000,218000
04/30/2007,0000,11.55000,11.85000,11.40000,11.40000,100000
05/02/2007,0000,11.45000,11.45000,10.75000,10.75000,88000
05/03/2007,0000,11.15000,11.15000,10.55000,10.65000,93000
05/04/2007,0000,11.00000,11.35000,11.00000,11.35000,52000
05/07/2007,0000,12.10000,12.10000,11.45000,11.60000,183000
05/08/2007,0000,10.90000,11.65000,10.90000,11.00000,147000
05/09/2007,0000,11.20000,11.25000,11.05000,11.10000,53000
05/10/2007,0000,11.10000,11.10000,10.80000,10.90000,62000
05/11/2007,0000,11.00000,11.65000,10.80000,11.55000,262000
05/14/2007,0000,11.60000,11.60000,11.00000,11.15000,140000
05/15/2007,0000,11.35000,11.35000,11.00000,11.00000,39000
05/16/2007,0000,11.10000,11.10000,11.00000,11.00000,64000
05/17/2007,0000,11.00000,11.10000,10.90000,11.00000,96000
05/18/2007,0000,11.00000,11.10000,11.00000,11.10000,51000
05/21/2007,0000,11.05000,11.20000,10.60000,11.00000,41000
05/22/2007,0000,11.30000,11.45000,11.30000,11.30000,16000
05/23/2007,0000,11.15000,11.20000,11.10000,11.20000,22000
05/24/2007,0000,11.00000,11.20000,10.95000,10.95000,40000
05/25/2007,0000,10.95000,10.95000,10.80000,10.80000,61000
05/28/2007,0000,10.80000,11.00000,10.80000,10.85000,61000
05/29/2007,0000,10.80000,11.25000,10.80000,11.00000,52000
05/30/2007,0000,10.90000,10.90000,10.80000,10.85000,27000
05/31/2007,0000,11.00000,11.05000,10.90000,10.90000,19000
06/04/2007,0000,10.05000,10.65000,10.05000,10.50000,149000
06/05/2007,0000,10.60000,11.00000,10.50000,10.50000,43000
06/06/2007,0000,10.90000,10.90000,10.50000,10.50000,39000
06/07/2007,0000,10.60000,11.00000,10.60000,10.90000,61000
06/08/2007,0000,10.90000,11.15000,10.90000,11.05000,31000
06/11/2007,0000,11.60000,11.60000,11.10000,11.20000,56000
06/12/2007,0000,11.60000,11.60000,11.00000,11.30000,104000
06/13/2007,0000,11.30000,11.40000,11.15000,11.15000,46000
06/14/2007,0000,11.50000,11.50000,11.40000,11.40000,8000
06/15/2007,0000,11.40000,11.40000,11.05000,11.05000,24000
06/20/2007,0000,11.00000,11.30000,11.00000,11.10000,84000
06/21/2007,0000,11.00000,11.05000,11.00000,11.05000,121000
06/22/2007,0000,11.05000,11.20000,10.80000,10.90000,96000
06/25/2007,0000,11.10000,11.60000,11.10000,11.60000,220000
06/26/2007,0000,11.60000,12.40000,11.60000,12.40000,471000
06/27/2007,0000,12.40000,13.25000,12.40000,13.25000,1338000
06/28/2007,0000,14.05000,14.15000,13.50000,14.15000,802000
06/29/2007,0000,14.20000,15.10000,13.20000,13.50000,939000
07/02/2007,0000,13.40000,13.40000,12.60000,12.70000,334000
07/03/2007,0000,12.70000,13.05000,12.40000,12.45000,170000
07/04/2007,0000,12.55000,13.30000,12.55000,13.20000,252000
07/05/2007,0000,13.20000,13.40000,12.60000,12.80000,241000
07/06/2007,0000,12.60000,13.65000,12.40000,13.65000,570000
07/09/2007,0000,14.60000,14.60000,13.25000,13.70000,683000
07/10/2007,0000,14.00000,14.10000,13.45000,13.90000,344000
07/11/2007,0000,13.90000,13.90000,12.95000,13.00000,487000
07/12/2007,0000,13.20000,13.30000,12.95000,13.20000,227000
07/13/2007,0000,13.90000,13.90000,12.80000,12.80000,237000
07/17/2007,0000,13.10000,13.50000,13.10000,13.50000,295000
07/18/2007,0000,13.15000,13.60000,13.15000,13.45000,532000
07/19/2007,0000,13.50000,14.35000,13.50000,13.90000,1178000
07/20/2007,0000,13.90000,14.15000,13.20000,13.40000,416000
07/23/2007,0000,13.40000,13.70000,13.30000,13.30000,175000
07/24/2007,0000,13.35000,13.50000,13.00000,13.10000,240000
07/25/2007,0000,13.00000,13.35000,13.00000,13.30000,128000
07/26/2007,0000,13.30000,13.30000,12.70000,12.80000,183000
07/27/2007,0000,13.65000,13.65000,13.00000,13.65000,802000
07/31/2007,0000,13.85000,13.85000,13.20000,13.60000,159000
08/01/2007,0000,13.70000,13.70000,13.20000,13.60000,139000
08/02/2007,0000,13.25000,13.55000,13.10000,13.55000,251000
08/03/2007,0000,13.60000,13.60000,13.25000,13.50000,116000
08/06/2007,0000,13.25000,13.45000,13.10000,13.45000,227000
08/07/2007,0000,13.10000,13.40000,12.80000,13.30000,325000
08/08/2007,0000,13.05000,13.25000,12.95000,13.25000,54000
08/09/2007,0000,13.20000,13.20000,12.80000,13.15000,103000
08/10/2007,0000,12.80000,13.20000,12.70000,13.20000,21000
08/14/2007,0000,12.40000,12.50000,12.25000,12.50000,28000
08/15/2007,0000,12.10000,12.25000,11.70000,12.25000,123000
08/16/2007,0000,12.00000,12.10000,11.60000,12.00000,45000
08/17/2007,0000,11.80000,12.00000,11.30000,12.00000,69000
08/20/2007,0000,12.20000,12.20000,11.20000,11.40000,389000
08/21/2007,0000,11.40000,11.40000,10.80000,11.10000,110000
08/22/2007,0000,10.80000,11.20000,10.70000,11.20000,29000
08/23/2007,0000,10.85000,11.30000,10.75000,11.00000,55000
08/24/2007,0000,11.10000,11.10000,10.50000,10.85000,109000
08/27/2007,0000,10.60000,10.60000,10.10000,10.10000,238000
08/28/2007,0000,10.20000,10.20000,9.90000,9.98000,34000
08/29/2007,0000,9.90000,10.00000,9.80000,10.00000,85000
08/30/2007,0000,10.00000,10.20000,10.00000,10.15000,79000
08/31/2007,0000,10.25000,10.25000,9.95000,10.00000,39000
09/03/2007,0000,10.20000,10.45000,10.20000,10.30000,40000
09/04/2007,0000,10.40000,10.40000,10.10000,10.10000,8000
09/05/2007,0000,10.35000,10.35000,10.20000,10.35000,35000
09/06/2007,0000,10.35000,10.35000,10.15000,10.30000,20000
09/07/2007,0000,10.35000,10.50000,10.35000,10.50000,14000
09/10/2007,0000,10.45000,10.50000,10.35000,10.35000,12000
09/11/2007,0000,10.35000,10.40000,10.35000,10.40000,16000
09/12/2007,0000,10.50000,10.50000,10.50000,10.50000,25000
09/13/2007,0000,10.50000,10.65000,10.45000,10.65000,21000
09/14/2007,0000,10.70000,10.70000,10.50000,10.65000,18000
09/17/2007,0000,10.60000,10.60000,10.40000,10.45000,21000
09/19/2007,0000,10.50000,10.60000,10.45000,10.45000,20000
09/20/2007,0000,10.60000,10.60000,10.50000,10.50000,29000
09/21/2007,0000,10.05000,10.65000,10.05000,10.60000,14000
09/26/2007,0000,10.60000,10.70000,10.60000,10.70000,14000
09/27/2007,0000,10.80000,11.00000,10.75000,11.00000,64000
09/28/2007,0000,11.00000,11.00000,10.90000,11.00000,19000
10/01/2007,0000,11.30000,11.45000,11.00000,11.00000,38000
10/02/2007,0000,11.10000,11.10000,10.90000,11.00000,11000
10/03/2007,0000,11.00000,11.20000,11.00000,11.20000,26000
10/04/2007,0000,11.20000,11.20000,11.00000,11.20000,18000
10/05/2007,0000,11.20000,11.20000,11.00000,11.00000,7000
10/08/2007,0000,11.00000,11.10000,10.70000,11.10000,11000
10/09/2007,0000,10.75000,11.00000,10.75000,10.75000,400
10/11/2007,0000,10.50000,11.00000,10.50000,11.00000,9000
10/12/2007,0000,10.70000,10.90000,10.70000,10.90000,26000
10/15/2007,0000,10.65000,10.65000,10.60000,10.60000,10000
10/16/2007,0000,10.60000,10.85000,10.20000,10.85000,36000
10/17/2007,0000,10.50000,10.80000,10.45000,10.45000,4000
10/18/2007,0000,10.45000,10.45000,10.40000,10.40000,11000
10/22/2007,0000,10.30000,10.30000,10.30000,10.30000,14000
10/24/2007,0000,10.25000,10.30000,10.20000,10.20000,8000
10/25/2007,0000,10.20000,10.25000,10.20000,10.25000,11000
10/26/2007,0000,10.55000,10.55000,10.55000,10.55000,1000
10/29/2007,0000,10.60000,10.85000,10.50000,10.60000,30000
10/30/2007,0000,10.60000,11.10000,10.60000,11.00000,68000
10/31/2007,0000,11.05000,11.40000,11.05000,11.20000,97000
11/01/2007,0000,11.35000,11.95000,11.35000,11.95000,242000
11/02/2007,0000,12.70000,12.75000,12.30000,12.75000,700000
11/05/2007,0000,13.10000,13.60000,13.00000,13.00000,794000
11/06/2007,0000,12.25000,12.90000,12.10000,12.30000,175000
11/07/2007,0000,11.45000,11.90000,11.45000,11.45000,794000
11/08/2007,0000,10.65000,11.45000,10.65000,11.05000,318000
11/09/2007,0000,11.45000,11.45000,10.85000,10.85000,95000
11/12/2007,0000,10.70000,11.10000,10.65000,11.00000,40000
11/13/2007,0000,11.30000,11.35000,11.10000,11.30000,48000
11/14/2007,0000,11.40000,11.50000,11.15000,11.40000,78000
11/15/2007,0000,11.20000,11.35000,11.15000,11.20000,11000
11/16/2007,0000,11.20000,11.20000,10.60000,10.80000,34000
11/19/2007,0000,10.95000,11.00000,10.60000,10.60000,34000
11/20/2007,0000,10.65000,10.90000,10.65000,10.80000,16000
11/21/2007,0000,11.00000,11.00000,10.70000,10.85000,24000
11/22/2007,0000,11.00000,11.00000,10.65000,10.90000,17000
11/23/2007,0000,10.70000,11.00000,10.70000,11.00000,54000
11/26/2007,0000,11.00000,11.30000,11.00000,11.30000,58000
11/27/2007,0000,11.00000,11.45000,10.80000,11.30000,25000
11/28/2007,0000,11.30000,11.30000,10.90000,11.20000,16000
11/29/2007,0000,11.20000,11.20000,11.00000,11.00000,8000
11/30/2007,0000,11.30000,11.75000,11.00000,11.60000,103000
12/03/2007,0000,11.60000,12.40000,11.30000,12.15000,201000
12/04/2007,0000,12.40000,12.40000,12.10000,12.10000,88000
12/05/2007,0000,12.10000,12.10000,11.85000,12.00000,26000
12/06/2007,0000,11.95000,11.95000,11.80000,11.95000,21000
12/07/2007,0000,11.80000,12.25000,11.80000,12.25000,12000
12/10/2007,0000,12.45000,12.45000,11.90000,11.90000,46000
12/11/2007,0000,11.90000,12.10000,11.90000,12.10000,11000
12/12/2007,0000,12.00000,12.00000,11.90000,11.90000,13000
12/13/2007,0000,11.90000,11.90000,11.65000,11.90000,22000
12/14/2007,0000,11.90000,11.90000,11.20000,11.40000,41000
12/17/2007,0000,11.40000,11.40000,10.80000,11.05000,89000
12/18/2007,0000,11.00000,11.00000,10.55000,10.55000,63000
12/19/2007,0000,10.50000,10.90000,10.50000,10.80000,51000
12/20/2007,0000,11.00000,11.55000,10.80000,10.95000,57000
12/21/2007,0000,10.95000,11.00000,10.60000,10.60000,14000
12/24/2007,0000,11.20000,11.20000,10.80000,10.85000,26000
12/25/2007,0000,11.20000,11.20000,10.50000,10.80000,42000
12/26/2007,0000,10.80000,10.85000,10.65000,10.80000,52000
12/27/2007,0000,11.00000,11.00000,10.90000,10.90000,22000
12/28/2007,0000,10.90000,10.95000,10.90000,10.90000,32000
12/31/2007,0000,11.20000,11.20000,10.95000,10.95000,17000
01/02/2008,0000,10.95000,11.15000,10.95000,11.15000,40000
01/03/2008,0000,10.90000,11.05000,10.90000,11.00000,28000
01/04/2008,0000,11.00000,11.05000,11.00000,11.05000,23000
01/07/2008,0000,10.85000,10.90000,10.80000,10.85000,17000
01/08/2008,0000,10.85000,10.85000,10.85000,10.85000,47000
01/09/2008,0000,10.80000,10.90000,10.70000,10.90000,23000
01/10/2008,0000,10.90000,11.00000,10.80000,11.00000,42000
01/11/2008,0000,10.75000,11.00000,10.75000,10.90000,78000
01/14/2008,0000,11.00000,11.00000,10.90000,10.90000,21000
01/15/2008,0000,10.80000,10.90000,10.80000,10.80000,22000
01/16/2008,0000,10.95000,11.00000,10.60000,10.60000,44000
01/17/2008,0000,10.85000,11.10000,10.75000,11.10000,46000
01/18/2008,0000,10.95000,11.05000,10.85000,10.90000,25000
01/21/2008,0000,11.35000,11.50000,11.05000,11.50000,19000
01/22/2008,0000,10.70000,11.00000,10.70000,10.80000,103000
01/23/2008,0000,10.95000,11.15000,10.40000,10.40000,58000
01/24/2008,0000,10.80000,10.80000,10.45000,10.45000,53000
01/25/2008,0000,10.70000,10.95000,10.65000,10.95000,32000
01/28/2008,0000,10.60000,10.95000,10.60000,10.95000,11000
01/29/2008,0000,10.85000,11.50000,10.80000,11.50000,41000
01/30/2008,0000,11.35000,11.35000,10.80000,10.80000,16000
01/31/2008,0000,10.95000,11.00000,10.95000,10.95000,16000
02/01/2008,0000,10.95000,11.25000,10.85000,10.90000,23000
02/12/2008,0000,10.70000,11.45000,10.70000,10.95000,37000
02/13/2008,0000,11.05000,11.40000,11.05000,11.30000,14000
02/14/2008,0000,11.65000,11.80000,11.40000,11.55000,117000
02/15/2008,0000,11.55000,11.60000,11.55000,11.55000,20000
02/18/2008,0000,11.05000,11.15000,11.00000,11.00000,51000
02/19/2008,0000,11.10000,11.20000,11.10000,11.15000,6000
02/20/2008,0000,11.15000,11.25000,11.05000,11.15000,19000
02/21/2008,0000,11.40000,11.50000,11.10000,11.10000,16000
02/22/2008,0000,11.30000,11.30000,11.15000,11.15000,10000
02/25/2008,0000,11.25000,11.45000,11.25000,11.45000,22000
02/26/2008,0000,11.40000,11.90000,11.25000,11.80000,56000
02/27/2008,0000,11.80000,11.80000,11.50000,11.75000,22000
02/29/2008,0000,11.80000,11.80000,11.50000,11.70000,18000
03/03/2008,0000,11.70000,12.00000,11.70000,11.70000,26000
03/04/2008,0000,11.95000,12.05000,11.85000,11.85000,142000
03/05/2008,0000,11.90000,12.10000,11.90000,11.90000,15000
03/06/2008,0000,11.70000,12.45000,11.70000,11.80000,116000
03/07/2008,0000,11.55000,11.95000,11.55000,11.95000,22000
03/10/2008,0000,11.70000,11.90000,11.70000,11.90000,13000
03/11/2008,0000,11.85000,11.90000,11.80000,11.90000,15000
03/12/2008,0000,11.90000,11.90000,11.55000,11.85000,47000
03/13/2008,0000,11.30000,12.50000,11.30000,12.50000,53000
03/14/2008,0000,11.80000,11.90000,11.70000,11.85000,39000
03/18/2008,0000,11.70000,11.70000,11.70000,11.70000,12000
03/19/2008,0000,12.00000,12.00000,11.55000,11.55000,22000
03/20/2008,0000,11.55000,11.60000,11.50000,11.50000,19000
03/21/2008,0000,11.70000,11.70000,11.50000,11.50000,43000
03/25/2008,0000,11.80000,11.80000,11.60000,11.60000,19000
03/26/2008,0000,11.65000,11.65000,11.50000,11.50000,15000
03/27/2008,0000,11.50000,11.60000,11.50000,11.55000,8000
03/28/2008,0000,11.70000,11.70000,11.55000,11.55000,34000
03/31/2008,0000,11.60000,11.70000,11.55000,11.55000,12000
04/01/2008,0000,11.55000,11.55000,11.45000,11.45000,23000
04/02/2008,0000,11.55000,11.55000,11.50000,11.50000,6000
04/03/2008,0000,11.50000,11.50000,11.45000,11.45000,14000
04/07/2008,0000,11.35000,11.35000,11.35000,11.35000,8000
04/08/2008,0000,11.35000,11.50000,11.35000,11.40000,21000
04/09/2008,0000,11.40000,11.80000,11.40000,11.70000,39000
04/10/2008,0000,11.55000,11.80000,11.55000,11.75000,47000
04/11/2008,0000,11.80000,11.80000,11.60000,11.60000,48000
04/14/2008,0000,11.40000,11.55000,11.40000,11.45000,37000
04/15/2008,0000,11.55000,11.55000,11.55000,11.55000,1000
04/16/2008,0000,11.50000,11.80000,11.35000,11.35000,113000
04/17/2008,0000,11.55000,11.75000,11.50000,11.50000,56000
04/18/2008,0000,11.50000,12.30000,11.50000,12.00000,131000
04/21/2008,0000,12.50000,12.50000,11.90000,12.05000,48000
04/22/2008,0000,11.85000,12.05000,11.85000,12.05000,25000
04/23/2008,0000,12.15000,12.15000,11.75000,11.80000,38000
04/24/2008,0000,11.90000,11.90000,11.80000,11.80000,6000
04/25/2008,0000,11.80000,11.90000,11.70000,11.90000,20000
04/28/2008,0000,11.90000,11.90000,11.50000,11.85000,56000
04/29/2008,0000,11.80000,11.80000,11.50000,11.50000,61000
04/30/2008,0000,11.75000,11.75000,11.55000,11.55000,3000
05/02/2008,0000,11.60000,11.60000,11.50000,11.55000,23000
05/05/2008,0000,11.40000,11.45000,11.40000,11.45000,3000
05/06/2008,0000,11.45000,11.45000,11.40000,11.45000,18000
05/07/2008,0000,11.40000,11.55000,11.10000,11.25000,31000
05/08/2008,0000,11.40000,11.40000,11.20000,11.20000,36000
05/09/2008,0000,11.30000,11.60000,11.30000,11.30000,18000
05/12/2008,0000,11.30000,11.30000,11.30000,11.30000,9000
05/13/2008,0000,11.30000,11.75000,11.30000,11.70000,14000
05/14/2008,0000,11.95000,11.95000,11.55000,11.70000,9000
05/15/2008,0000,11.70000,11.70000,11.00000,11.40000,78000
05/16/2008,0000,11.70000,11.70000,11.30000,11.50000,20000
05/19/2008,0000,11.40000,11.70000,11.15000,11.60000,10000
05/20/2008,0000,11.45000,11.45000,11.35000,11.35000,28000
05/21/2008,0000,11.05000,11.50000,11.05000,11.50000,51000
05/22/2008,0000,11.50000,11.80000,11.50000,11.60000,19000
05/23/2008,0000,11.60000,11.60000,11.40000,11.40000,4000
05/26/2008,0000,11.40000,11.40000,11.15000,11.40000,14000
05/27/2008,0000,11.40000,11.40000,11.40000,11.40000,1000
05/28/2008,0000,11.40000,11.40000,11.40000,11.40000,3000
05/29/2008,0000,11.45000,11.45000,11.45000,11.45000,2000
05/30/2008,0000,11.35000,11.50000,11.30000,11.50000,5000
06/03/2008,0000,11.35000,11.60000,11.35000,11.60000,14000
06/04/2008,0000,11.40000,11.40000,11.30000,11.30000,9000
06/05/2008,0000,11.30000,11.30000,11.15000,11.15000,10000
06/06/2008,0000,11.20000,11.20000,11.00000,11.00000,10000
06/10/2008,0000,11.10000,11.15000,11.00000,11.00000,22000
06/11/2008,0000,10.80000,11.00000,10.80000,10.90000,10000
06/12/2008,0000,10.80000,10.80000,10.40000,10.80000,36000
06/13/2008,0000,10.80000,10.80000,10.20000,10.60000,8000
06/16/2008,0000,10.50000,10.50000,10.50000,10.50000,2000
06/17/2008,0000,10.30000,10.30000,10.30000,10.30000,5000
06/18/2008,0000,10.50000,10.50000,10.50000,10.50000,7000
06/19/2008,0000,10.10000,10.50000,10.10000,10.20000,10000
06/20/2008,0000,9.62000,10.20000,9.62000,10.20000,15000
06/23/2008,0000,10.00000,10.40000,10.00000,10.40000,27000
06/25/2008,0000,10.40000,10.40000,10.40000,10.40000,5000
06/26/2008,0000,10.40000,10.50000,10.40000,10.50000,8000
06/30/2008,0000,9.77000,10.00000,9.77000,10.00000,10000
07/01/2008,0000,10.20000,10.40000,10.00000,10.30000,19000
07/02/2008,0000,10.00000,10.10000,10.00000,10.10000,26000
07/03/2008,0000,10.00000,10.00000,10.00000,10.00000,20000
07/04/2008,0000,10.20000,10.40000,10.00000,10.00000,26000
07/07/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
07/08/2008,0000,10.30000,10.30000,10.00000,10.00000,30000
07/09/2008,0000,9.76000,9.98000,9.40000,9.98000,57000
07/10/2008,0000,9.46000,9.65000,9.46000,9.65000,7000
07/11/2008,0000,9.65000,9.88000,9.50000,9.50000,36000
07/14/2008,0000,9.40000,9.47000,9.17000,9.47000,38000
07/15/2008,0000,9.17000,9.37000,9.17000,9.20000,7000
07/16/2008,0000,9.17000,9.25000,9.15000,9.24000,29000
07/17/2008,0000,9.24000,9.24000,8.80000,9.00000,67000
07/18/2008,0000,9.10000,9.20000,8.42000,8.42000,69000
07/21/2008,0000,8.30000,8.40000,8.16000,8.38000,65000
07/22/2008,0000,8.55000,8.55000,8.00000,8.18000,101000
07/23/2008,0000,7.70000,8.39000,7.70000,8.39000,48000
07/24/2008,0000,7.90000,8.28000,7.90000,8.28000,24000
07/25/2008,0000,8.18000,8.29000,8.18000,8.20000,23000
07/29/2008,0000,7.70000,7.80000,7.42000,7.80000,54000
07/30/2008,0000,7.90000,7.90000,7.90000,7.90000,3000
07/31/2008,0000,7.80000,7.80000,7.80000,7.80000,25000
08/01/2008,0000,7.50000,7.76000,7.50000,7.76000,17000
08/04/2008,0000,7.50000,7.98000,7.50000,7.98000,17000
08/07/2008,0000,8.00000,8.00000,7.44000,7.52000,28000
08/08/2008,0000,7.60000,7.67000,7.60000,7.60000,21000
08/11/2008,0000,7.85000,8.13000,7.82000,7.82000,24000
08/12/2008,0000,8.00000,8.36000,8.00000,8.36000,17000
08/13/2008,0000,8.85000,8.94000,8.85000,8.92000,16000
08/14/2008,0000,8.41000,9.38000,8.41000,9.20000,25000
08/15/2008,0000,9.20000,9.20000,9.20000,9.20000,1000
08/18/2008,0000,8.74000,8.74000,8.74000,8.74000,1000
08/19/2008,0000,9.23000,9.23000,9.23000,9.23000,1000
08/20/2008,0000,9.10000,9.10000,9.10000,9.10000,8000
08/21/2008,0000,8.80000,8.80000,8.76000,8.78000,21000
08/22/2008,0000,9.39000,9.39000,9.35000,9.35000,8000
08/25/2008,0000,8.70000,9.22000,8.70000,9.22000,16000
08/26/2008,0000,9.14000,9.22000,9.14000,9.22000,2000
08/27/2008,0000,9.22000,9.35000,9.22000,9.35000,12000
08/28/2008,0000,9.59000,9.59000,9.59000,9.59000,1000
08/29/2008,0000,9.67000,9.67000,9.57000,9.57000,22000
09/01/2008,0000,9.78000,10.05000,9.22000,9.79000,39000
09/02/2008,0000,9.95000,9.95000,9.20000,9.79000,33000
09/03/2008,0000,9.20000,9.70000,9.20000,9.20000,22000
09/04/2008,0000,9.00000,9.41000,8.80000,9.41000,27000
09/05/2008,0000,8.76000,9.13000,8.76000,9.13000,20000
09/08/2008,0000,9.00000,9.20000,9.00000,9.20000,5000
09/10/2008,0000,9.10000,9.10000,9.00000,9.00000,6000
09/11/2008,0000,8.80000,9.34000,8.80000,9.34000,13000
09/12/2008,0000,8.69000,9.28000,8.69000,9.28000,12000
09/16/2008,0000,8.86000,9.05000,8.86000,8.86000,23000
09/17/2008,0000,8.66000,8.66000,8.31000,8.31000,42000
09/18/2008,0000,7.73000,7.73000,7.73000,7.73000,132000
09/19/2008,0000,8.10000,8.10000,7.76000,8.09000,14000
09/22/2008,0000,8.43000,8.43000,8.43000,8.43000,11000
09/23/2008,0000,8.43000,8.60000,8.43000,8.60000,32000
09/24/2008,0000,8.60000,9.00000,8.60000,9.00000,15000
09/25/2008,0000,8.80000,9.10000,8.80000,8.91000,20000
09/26/2008,0000,9.30000,9.30000,9.30000,9.30000,1000
09/30/2008,0000,9.30000,9.49000,9.30000,9.49000,2000
10/01/2008,0000,9.10000,9.20000,9.10000,9.10000,45000
10/02/2008,0000,8.80000,8.96000,8.47000,8.96000,15000
10/03/2008,0000,8.34000,8.94000,8.34000,8.94000,25000
10/06/2008,0000,9.20000,9.20000,8.75000,8.96000,7000
10/13/2008,0000,8.70000,8.70000,8.70000,8.70000,5000
10/14/2008,0000,8.55000,8.73000,8.50000,8.73000,6000
10/15/2008,0000,8.90000,8.90000,8.70000,8.89000,10000
10/16/2008,0000,8.99000,8.99000,8.99000,8.99000,1000
10/20/2008,0000,8.89000,8.89000,8.89000,8.89000,1000
10/21/2008,0000,8.90000,9.10000,8.70000,9.00000,30000
10/22/2008,0000,8.69000,8.99000,8.69000,8.99000,2000
10/23/2008,0000,9.10000,9.10000,9.04000,9.04000,2000
10/24/2008,0000,8.88000,8.88000,8.88000,8.88000,1000
10/27/2008,0000,8.80000,8.90000,8.50000,8.88000,45000
10/28/2008,0000,8.50000,8.88000,8.50000,8.88000,35000
10/29/2008,0000,9.05000,9.10000,8.32000,8.82000,82000
10/30/2008,0000,9.20000,9.20000,9.07000,9.07000,11000
10/31/2008,0000,9.29000,9.29000,9.00000,9.27000,22000
11/03/2008,0000,9.25000,9.89000,9.25000,9.80000,18000
11/04/2008,0000,10.10000,10.10000,9.13000,9.90000,32000
11/05/2008,0000,9.90000,10.15000,9.52000,10.00000,57000
11/06/2008,0000,9.50000,9.90000,9.40000,9.75000,37000
11/07/2008,0000,9.30000,9.85000,9.30000,9.85000,35000
11/10/2008,0000,9.95000,10.35000,9.95000,10.05000,82000
11/11/2008,0000,10.25000,10.25000,9.55000,10.25000,8000
11/12/2008,0000,9.54000,10.75000,9.54000,10.30000,68000
11/13/2008,0000,10.10000,10.40000,9.58000,9.59000,77000
11/14/2008,0000,9.30000,9.30000,8.92000,8.95000,78000
11/17/2008,0000,8.80000,8.80000,8.33000,8.40000,66000
11/18/2008,0000,8.30000,8.30000,7.90000,7.93000,16000
11/19/2008,0000,7.80000,7.93000,7.55000,7.93000,17000
11/20/2008,0000,7.50000,7.80000,7.50000,7.80000,6000
11/21/2008,0000,7.40000,8.34000,7.40000,8.33000,16000
11/24/2008,0000,8.80000,8.91000,8.80000,8.91000,9000
11/25/2008,0000,9.40000,9.52000,9.20000,9.50000,30000
11/26/2008,0000,9.50000,9.90000,9.50000,9.51000,7000
11/27/2008,0000,9.88000,9.90000,9.80000,9.90000,20000
12/01/2008,0000,9.90000,10.00000,9.90000,10.00000,21000
12/02/2008,0000,9.80000,9.90000,9.50000,9.90000,49000
12/03/2008,0000,10.15000,10.15000,9.50000,10.10000,24000
12/08/2008,0000,10.40000,10.40000,9.60000,10.00000,42000
12/09/2008,0000,9.80000,9.80000,9.41000,9.60000,38000
12/10/2008,0000,9.69000,9.69000,9.60000,9.60000,7000
12/11/2008,0000,9.60000,9.60000,9.50000,9.50000,16000
12/12/2008,0000,9.50000,9.75000,9.50000,9.75000,12000
12/15/2008,0000,9.75000,9.92000,9.75000,9.92000,22000
12/16/2008,0000,9.71000,9.71000,9.70000,9.70000,23000
12/17/2008,0000,9.22000,10.05000,9.22000,10.05000,4000
12/19/2008,0000,9.95000,9.95000,9.41000,9.41000,46000
12/22/2008,0000,9.05000,10.05000,9.05000,10.00000,72000
12/23/2008,0000,9.40000,9.90000,9.33000,9.36000,19000
12/24/2008,0000,9.02000,9.10000,9.02000,9.10000,4000
12/25/2008,0000,9.06000,9.06000,8.71000,8.73000,14000
12/26/2008,0000,8.41000,8.73000,8.41000,8.49000,9000
12/29/2008,0000,8.39000,8.39000,8.20000,8.20000,2000
12/30/2008,0000,8.53000,8.77000,8.11000,8.20000,15000
01/05/2009,0000,8.76000,8.77000,8.76000,8.77000,7000
01/06/2009,0000,8.77000,9.38000,8.77000,9.38000,13000
01/07/2009,0000,9.90000,9.90000,9.08000,9.88000,9000
01/08/2009,0000,10.25000,10.25000,10.25000,10.25000,1000
01/09/2009,0000,9.54000,9.70000,9.54000,9.70000,8000
01/12/2009,0000,9.94000,10.50000,9.55000,9.92000,25000
01/14/2009,0000,9.40000,10.60000,9.30000,9.90000,24000
01/15/2009,0000,9.40000,9.40000,9.40000,9.40000,2000
01/16/2009,0000,10.00000,10.00000,9.52000,9.52000,6000
01/19/2009,0000,9.49000,9.75000,9.49000,9.50000,8000
01/20/2009,0000,9.25000,9.56000,9.25000,9.40000,7000
01/21/2009,0000,9.67000,9.67000,9.01000,9.45000,7000
02/02/2009,0000,9.40000,9.40000,9.40000,9.40000,1000
02/03/2009,0000,9.40000,9.40000,9.40000,9.40000,2000
02/04/2009,0000,9.40000,9.40000,9.40000,9.40000,2000
02/05/2009,0000,9.40000,9.40000,9.03000,9.10000,33000
02/06/2009,0000,9.34000,9.34000,9.34000,9.34000,1000
02/09/2009,0000,9.34000,9.34000,9.34000,9.34000,1000
02/10/2009,0000,9.34000,9.34000,9.34000,9.34000,4000
02/11/2009,0000,9.34000,9.34000,9.34000,9.34000,1000
02/12/2009,0000,9.34000,9.34000,9.34000,9.34000,2000
02/16/2009,0000,9.32000,9.32000,9.32000,9.32000,2000
02/19/2009,0000,9.35000,9.35000,9.35000,9.35000,1000
02/20/2009,0000,9.35000,9.40000,9.35000,9.40000,11000
02/23/2009,0000,9.40000,9.40000,9.40000,9.40000,5000
02/24/2009,0000,9.45000,9.45000,9.40000,9.40000,7000
02/27/2009,0000,9.42000,9.43000,9.42000,9.43000,8000
03/02/2009,0000,9.40000,9.42000,9.40000,9.42000,10000
03/03/2009,0000,9.20000,9.40000,9.09000,9.40000,97000
03/04/2009,0000,9.40000,9.40000,9.23000,9.40000,71000
03/05/2009,0000,9.40000,9.40000,9.40000,9.40000,3000
03/06/2009,0000,9.20000,9.20000,9.20000,9.20000,3000
03/09/2009,0000,9.20000,9.20000,9.20000,9.20000,4000
03/10/2009,0000,9.20000,9.21000,9.20000,9.21000,8000
03/11/2009,0000,9.21000,9.50000,9.21000,9.50000,45000
03/12/2009,0000,9.90000,9.95000,9.59000,9.59000,8000
03/13/2009,0000,10.10000,10.10000,9.59000,9.59000,134000
03/16/2009,0000,9.90000,9.95000,9.65000,9.66000,7000
03/17/2009,0000,9.65000,9.65000,9.65000,9.65000,2000
03/18/2009,0000,9.65000,9.99000,9.65000,9.70000,28000
03/20/2009,0000,9.70000,9.70000,9.70000,9.70000,11000
03/23/2009,0000,9.90000,9.90000,9.90000,9.90000,18000
03/24/2009,0000,10.00000,10.50000,10.00000,10.00000,38000
03/25/2009,0000,10.35000,10.60000,10.35000,10.55000,42000
03/26/2009,0000,10.65000,11.05000,10.65000,11.00000,57000
03/27/2009,0000,10.80000,10.80000,10.30000,10.30000,42000
03/30/2009,0000,10.45000,10.50000,10.45000,10.50000,9000
03/31/2009,0000,10.00000,10.70000,10.00000,10.70000,17000
04/02/2009,0000,10.40000,10.70000,10.40000,10.70000,41000
04/03/2009,0000,10.70000,11.15000,10.50000,11.05000,26000
04/06/2009,0000,11.30000,11.30000,11.20000,11.25000,19000
04/07/2009,0000,10.60000,10.80000,10.50000,10.80000,30000
04/09/2009,0000,10.80000,10.80000,10.55000,10.70000,16000
04/10/2009,0000,10.70000,10.70000,10.65000,10.65000,15000
04/13/2009,0000,10.80000,11.30000,10.80000,11.15000,87000
04/14/2009,0000,10.80000,10.95000,10.75000,10.95000,72000
04/15/2009,0000,11.00000,11.05000,10.70000,10.75000,76000
04/16/2009,0000,11.00000,11.00000,10.75000,10.80000,41000
04/17/2009,0000,10.95000,11.00000,10.65000,10.65000,84000
04/20/2009,0000,10.70000,10.70000,10.30000,10.30000,35000
04/21/2009,0000,10.30000,10.30000,10.25000,10.30000,30000
04/22/2009,0000,10.10000,10.65000,10.10000,10.30000,6000
04/23/2009,0000,10.30000,10.60000,10.25000,10.60000,30000
04/24/2009,0000,10.60000,10.70000,10.60000,10.70000,4000
04/27/2009,0000,10.70000,10.70000,10.70000,10.70000,2000
04/28/2009,0000,10.30000,10.55000,10.10000,10.55000,6000
04/29/2009,0000,10.20000,10.45000,10.20000,10.45000,2000
04/30/2009,0000,10.20000,10.60000,10.20000,10.60000,14000
05/04/2009,0000,10.60000,10.60000,9.86000,10.40000,26000
05/05/2009,0000,10.25000,10.25000,10.10000,10.10000,13000
05/06/2009,0000,10.20000,10.40000,10.15000,10.40000,6000
05/07/2009,0000,10.40000,10.40000,10.10000,10.10000,27000
05/08/2009,0000,9.92000,10.20000,9.91000,10.00000,7000
05/11/2009,0000,10.05000,10.20000,10.05000,10.20000,14000
05/12/2009,0000,10.05000,10.20000,10.05000,10.20000,5000
05/13/2009,0000,9.50000,10.10000,9.50000,10.00000,8000
05/14/2009,0000,10.20000,10.35000,9.90000,10.35000,35000
05/15/2009,0000,9.81000,10.20000,9.81000,10.00000,7000
05/18/2009,0000,10.05000,10.05000,10.05000,10.05000,7000
05/19/2009,0000,10.10000,10.10000,10.10000,10.10000,1000
05/20/2009,0000,9.81000,10.05000,9.80000,10.05000,12000
05/21/2009,0000,9.90000,9.95000,9.40000,9.78000,96000
05/22/2009,0000,9.55000,9.78000,9.55000,9.75000,15000
05/25/2009,0000,9.90000,9.90000,9.72000,9.72000,4000
05/26/2009,0000,9.72000,9.72000,9.72000,9.72000,9000
05/27/2009,0000,9.70000,9.95000,9.70000,9.95000,12000
06/01/2009,0000,9.80000,9.94000,9.71000,9.91000,14000
06/02/2009,0000,9.70000,9.95000,9.70000,9.90000,12000
06/03/2009,0000,9.70000,9.88000,9.70000,9.87000,13000
06/04/2009,0000,9.70000,9.80000,9.70000,9.80000,12000
06/05/2009,0000,9.80000,9.80000,9.80000,9.80000,3000
06/08/2009,0000,9.75000,9.75000,9.70000,9.72000,9000
06/09/2009,0000,9.70000,9.70000,9.61000,9.61000,23000
06/10/2009,0000,9.50000,9.74000,9.40000,9.74000,18000
06/11/2009,0000,9.72000,10.00000,9.72000,10.00000,16000
06/12/2009,0000,9.90000,9.90000,9.90000,9.90000,15000
06/15/2009,0000,9.90000,9.90000,9.82000,9.82000,28000
06/16/2009,0000,9.75000,9.80000,9.75000,9.80000,8000
06/17/2009,0000,9.80000,9.80000,9.80000,9.80000,1000
06/18/2009,0000,9.75000,9.75000,9.75000,9.75000,3000
06/19/2009,0000,9.80000,9.80000,9.80000,9.80000,4000
06/22/2009,0000,9.86000,9.86000,9.86000,9.86000,1000
06/23/2009,0000,9.85000,9.95000,9.85000,9.95000,12000
06/24/2009,0000,9.90000,9.90000,9.90000,9.90000,3000
06/25/2009,0000,10.10000,10.40000,10.10000,10.40000,3000
06/26/2009,0000,9.94000,9.94000,9.94000,9.94000,5000
06/29/2009,0000,9.94000,10.50000,9.94000,10.50000,19000
06/30/2009,0000,10.50000,10.90000,10.50000,10.60000,61000
07/01/2009,0000,10.60000,10.85000,10.60000,10.80000,24000
07/02/2009,0000,10.70000,10.80000,10.65000,10.65000,50000
07/03/2009,0000,11.10000,11.20000,10.90000,11.20000,104000
07/06/2009,0000,11.30000,11.50000,11.25000,11.50000,39000
07/07/2009,0000,11.40000,11.40000,10.75000,11.30000,31000
07/08/2009,0000,11.30000,11.35000,11.30000,11.30000,42000
07/09/2009,0000,11.45000,11.50000,11.40000,11.40000,38000
07/10/2009,0000,11.45000,11.45000,11.30000,11.35000,42000
07/13/2009,0000,11.10000,11.10000,11.10000,11.10000,5000
07/14/2009,0000,11.60000,11.60000,11.40000,11.40000,37000
07/15/2009,0000,11.40000,11.60000,11.40000,11.55000,25000
07/16/2009,0000,11.80000,11.80000,11.80000,11.80000,36000
07/17/2009,0000,12.00000,12.00000,11.80000,11.80000,85000
07/20/2009,0000,11.50000,11.85000,11.50000,11.85000,2000
07/21/2009,0000,11.85000,11.85000,11.85000,11.85000,30000
07/22/2009,0000,11.85000,11.85000,11.85000,11.85000,27000
07/23/2009,0000,12.00000,12.00000,11.80000,11.90000,96000
07/24/2009,0000,11.90000,12.05000,11.90000,12.05000,22000
07/27/2009,0000,11.55000,11.95000,11.55000,11.55000,100
07/28/2009,0000,12.05000,12.05000,12.05000,12.05000,1000
07/29/2009,0000,11.55000,12.10000,11.55000,11.55000,400
07/30/2009,0000,12.20000,12.20000,12.05000,12.05000,3000
07/31/2009,0000,12.10000,12.10000,12.05000,12.05000,5000
08/04/2009,0000,11.50000,11.60000,11.50000,11.60000,7000
08/05/2009,0000,11.50000,11.50000,11.35000,11.35000,3000
08/10/2009,0000,11.05000,11.65000,11.05000,11.65000,5000
08/11/2009,0000,11.50000,11.85000,11.50000,11.85000,17000
08/12/2009,0000,11.70000,11.70000,11.50000,11.60000,6000
08/13/2009,0000,11.70000,11.90000,11.70000,11.90000,15000
08/14/2009,0000,11.50000,11.90000,11.45000,11.90000,15000
08/17/2009,0000,11.45000,11.45000,11.40000,11.40000,8000
08/18/2009,0000,11.70000,11.70000,11.70000,11.70000,2000
08/19/2009,0000,11.25000,11.25000,11.25000,11.25000,2000
08/20/2009,0000,11.40000,11.40000,11.40000,11.40000,2000
08/21/2009,0000,11.30000,11.50000,11.30000,11.30000,200
08/24/2009,0000,11.55000,11.55000,11.55000,11.55000,2000
08/25/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
08/27/2009,0000,11.50000,12.35000,11.50000,12.00000,181000
08/28/2009,0000,11.90000,11.90000,11.35000,11.35000,55000
08/31/2009,0000,11.55000,11.55000,11.40000,11.50000,21000
09/01/2009,0000,11.50000,11.60000,11.10000,11.60000,68000
09/02/2009,0000,11.35000,11.50000,11.35000,11.50000,23000
09/03/2009,0000,11.50000,11.60000,11.50000,11.60000,15000
09/04/2009,0000,12.00000,12.10000,11.55000,11.65000,79000
09/07/2009,0000,11.70000,12.45000,11.50000,12.45000,634000
09/08/2009,0000,12.20000,12.40000,11.35000,12.05000,693000
09/09/2009,0000,12.05000,12.05000,11.25000,11.30000,220000
09/10/2009,0000,11.50000,11.70000,11.35000,11.35000,54000
09/11/2009,0000,11.50000,11.50000,11.45000,11.45000,11000
09/14/2009,0000,11.65000,11.65000,11.30000,11.30000,14000
09/15/2009,0000,11.30000,11.40000,11.20000,11.40000,27000
09/16/2009,0000,11.45000,11.60000,11.35000,11.40000,74000
09/17/2009,0000,11.50000,11.65000,11.40000,11.40000,36000
09/18/2009,0000,11.40000,11.50000,11.40000,11.45000,10000
09/21/2009,0000,11.50000,11.70000,11.50000,11.70000,46000
09/22/2009,0000,11.60000,11.70000,11.45000,11.60000,63000
09/23/2009,0000,12.40000,12.40000,12.40000,12.40000,224000
09/24/2009,0000,13.25000,13.25000,13.25000,13.25000,275000
09/25/2009,0000,14.15000,14.15000,14.15000,14.15000,250000
09/28/2009,0000,15.10000,15.10000,13.60000,14.45000,1347000
09/29/2009,0000,13.60000,14.10000,13.45000,13.45000,430000
09/30/2009,0000,13.45000,13.45000,12.80000,13.35000,256000
10/01/2009,0000,13.00000,13.00000,12.65000,12.95000,194000
10/02/2009,0000,12.65000,12.80000,12.40000,12.55000,189000
10/05/2009,0000,12.80000,12.80000,12.55000,12.60000,111000
10/06/2009,0000,12.80000,13.30000,12.70000,13.15000,258000
10/07/2009,0000,13.15000,13.15000,12.80000,12.90000,125000
10/08/2009,0000,12.80000,13.00000,12.60000,12.60000,133000
10/09/2009,0000,12.70000,12.90000,12.40000,12.40000,158000
10/12/2009,0000,13.25000,13.25000,13.10000,13.25000,268000
10/13/2009,0000,13.20000,13.70000,12.80000,13.40000,309000
10/14/2009,0000,13.40000,13.50000,13.20000,13.50000,242000
10/15/2009,0000,13.35000,13.50000,13.05000,13.25000,219000
10/16/2009,0000,13.50000,13.95000,13.25000,13.60000,155000
10/19/2009,0000,13.45000,13.55000,13.40000,13.50000,104000
10/20/2009,0000,13.60000,13.70000,13.40000,13.50000,127000
10/21/2009,0000,13.70000,14.00000,13.30000,13.55000,96000
10/22/2009,0000,13.50000,13.60000,13.30000,13.35000,138000
10/23/2009,0000,13.40000,13.60000,13.40000,13.50000,48000
10/26/2009,0000,13.55000,13.55000,13.35000,13.45000,62000
10/27/2009,0000,13.40000,13.50000,13.20000,13.50000,162000
10/28/2009,0000,13.50000,14.30000,13.50000,13.75000,223000
10/29/2009,0000,13.70000,13.70000,13.20000,13.65000,158000
10/30/2009,0000,13.75000,13.80000,13.50000,13.75000,182000
11/02/2009,0000,14.00000,14.70000,13.90000,14.30000,908000
11/03/2009,0000,14.50000,14.50000,14.10000,14.20000,378000
11/04/2009,0000,14.40000,14.75000,14.10000,14.45000,493000
11/05/2009,0000,14.45000,15.00000,14.30000,15.00000,443000
11/06/2009,0000,15.30000,16.05000,15.20000,16.05000,805000
11/09/2009,0000,17.15000,17.15000,16.05000,16.05000,1514000
11/10/2009,0000,15.80000,16.25000,15.20000,16.00000,552000
11/11/2009,0000,15.20000,15.75000,15.00000,15.70000,671000
11/12/2009,0000,15.50000,15.50000,14.70000,14.70000,562000
11/13/2009,0000,14.70000,15.20000,14.40000,14.90000,438000
11/16/2009,0000,15.00000,15.40000,14.90000,15.25000,470000
11/17/2009,0000,15.35000,15.35000,14.50000,14.55000,372000
11/18/2009,0000,14.50000,15.00000,14.50000,14.90000,201000
11/19/2009,0000,14.75000,14.85000,14.35000,14.45000,295000
11/20/2009,0000,14.45000,14.45000,14.15000,14.30000,277000
11/23/2009,0000,14.30000,14.60000,14.10000,14.30000,282000
11/24/2009,0000,14.40000,14.50000,14.20000,14.35000,180000
11/25/2009,0000,14.45000,14.60000,14.30000,14.40000,276000
11/26/2009,0000,14.45000,14.55000,14.25000,14.25000,230000
11/27/2009,0000,14.20000,14.20000,13.75000,13.80000,389000
11/30/2009,0000,13.90000,14.10000,13.90000,14.00000,176000
12/01/2009,0000,14.20000,14.35000,14.05000,14.25000,220000
12/02/2009,0000,14.25000,14.50000,14.15000,14.30000,134000
12/03/2009,0000,14.30000,14.30000,14.10000,14.10000,66000
12/04/2009,0000,14.00000,14.10000,13.90000,13.90000,166000
12/07/2009,0000,13.95000,14.20000,13.95000,14.20000,118000
12/08/2009,0000,14.20000,14.30000,13.95000,14.10000,121000
12/09/2009,0000,14.15000,14.15000,14.00000,14.00000,172000
12/11/2009,0000,15.95000,15.95000,15.05000,15.05000,1449000
12/14/2009,0000,14.70000,14.95000,14.60000,14.70000,309000
12/15/2009,0000,14.70000,15.10000,14.70000,14.70000,173000
12/16/2009,0000,14.85000,14.85000,14.60000,14.70000,99000
12/17/2009,0000,14.60000,15.10000,14.60000,15.00000,552000
12/18/2009,0000,14.50000,15.00000,14.50000,14.95000,151000
12/21/2009,0000,15.10000,15.10000,14.80000,15.00000,88000
12/22/2009,0000,15.30000,15.30000,14.95000,14.95000,167000
12/23/2009,0000,15.00000,15.00000,14.70000,14.70000,143000
12/25/2009,0000,14.70000,15.00000,14.55000,14.65000,151000
12/25/2009,0000,14.70000,15.00000,14.55000,14.65000,151000
12/28/2009,0000,14.75000,14.90000,14.65000,14.75000,80000
12/29/2009,1230,14.85000,15.75000,14.85000,15.75000,517000
