DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.20000,21.20000,20.35000,20.50000,118000
04/03/2007,0000,20.50000,20.70000,20.20000,20.35000,46000
04/04/2007,0000,20.20000,20.35000,19.15000,19.70000,91000
04/09/2007,0000,19.70000,19.70000,19.30000,19.65000,56000
04/10/2007,0000,19.45000,19.50000,19.35000,19.40000,32000
04/11/2007,0000,19.40000,19.80000,19.40000,19.80000,64000
04/12/2007,0000,19.60000,19.60000,19.20000,19.35000,26000
04/13/2007,0000,19.35000,19.35000,18.45000,18.45000,71000
04/16/2007,0000,18.65000,18.65000,18.50000,18.55000,42000
04/17/2007,0000,18.70000,19.40000,18.70000,18.85000,63000
04/18/2007,0000,19.10000,19.60000,18.85000,19.60000,86000
04/19/2007,0000,19.60000,20.95000,19.50000,20.95000,260000
04/20/2007,0000,22.40000,22.40000,21.70000,22.40000,1303000
04/23/2007,0000,23.95000,23.95000,23.70000,23.95000,1440000
04/24/2007,0000,23.80000,23.80000,22.30000,22.30000,538000
04/26/2007,0000,21.00000,22.20000,20.10000,22.20000,1192000
04/27/2007,0000,21.85000,23.50000,21.05000,21.05000,629000
04/30/2007,0000,22.50000,22.50000,21.00000,21.05000,392000
05/02/2007,0000,21.05000,21.30000,19.60000,19.60000,291000
05/03/2007,0000,19.50000,20.90000,19.10000,20.90000,419000
05/04/2007,0000,21.80000,21.80000,19.65000,21.35000,256000
05/07/2007,0000,21.50000,21.50000,20.40000,20.40000,153000
05/08/2007,0000,21.35000,21.35000,20.20000,20.20000,74000
05/09/2007,0000,20.20000,20.45000,19.70000,19.75000,94000
05/10/2007,0000,19.80000,20.50000,19.60000,20.50000,76000
05/11/2007,0000,20.10000,20.60000,20.10000,20.20000,47000
05/14/2007,0000,20.50000,20.50000,19.80000,20.50000,141000
05/15/2007,0000,20.40000,20.45000,19.90000,20.00000,133000
05/16/2007,0000,19.60000,20.10000,19.50000,19.90000,128000
05/17/2007,0000,20.00000,20.10000,19.65000,19.65000,37000
05/18/2007,0000,19.70000,19.80000,19.60000,19.65000,76000
05/21/2007,0000,19.65000,19.90000,19.60000,19.80000,46000
05/22/2007,0000,20.10000,20.10000,19.70000,19.80000,118000
05/23/2007,0000,19.80000,20.90000,19.80000,20.35000,150000
05/24/2007,0000,20.30000,20.30000,19.80000,20.00000,94000
05/25/2007,0000,20.00000,20.20000,19.80000,20.00000,82000
05/28/2007,0000,20.05000,21.40000,20.05000,21.40000,391000
05/29/2007,0000,22.00000,22.10000,21.00000,21.00000,433000
05/30/2007,0000,21.25000,21.25000,20.60000,20.80000,117000
05/31/2007,0000,21.00000,21.10000,20.65000,20.70000,114000
06/04/2007,0000,21.10000,21.30000,20.60000,20.90000,77000
06/05/2007,0000,21.10000,21.20000,20.70000,21.20000,73000
06/06/2007,0000,20.90000,21.00000,20.70000,20.70000,69000
06/07/2007,0000,20.70000,20.90000,20.30000,20.50000,68000
06/08/2007,0000,20.50000,20.50000,20.20000,20.20000,68000
06/11/2007,0000,20.05000,20.20000,19.90000,20.20000,104000
06/12/2007,0000,20.30000,20.40000,20.30000,20.40000,40000
06/13/2007,0000,20.40000,20.40000,19.80000,20.15000,79000
06/14/2007,0000,20.15000,20.15000,19.65000,19.95000,74000
06/15/2007,0000,20.00000,21.30000,19.80000,20.45000,150000
06/20/2007,0000,21.00000,21.10000,20.50000,20.60000,69000
06/21/2007,0000,20.60000,20.60000,19.80000,20.30000,34000
06/22/2007,0000,21.30000,21.30000,20.35000,20.80000,77000
06/25/2007,0000,20.75000,20.75000,20.30000,20.30000,118000
06/26/2007,0000,20.40000,20.65000,20.00000,20.00000,87000
06/27/2007,0000,20.05000,20.30000,20.00000,20.00000,60000
06/28/2007,0000,20.20000,20.35000,20.10000,20.35000,36000
06/29/2007,0000,20.90000,21.75000,20.60000,21.75000,564000
07/02/2007,0000,22.60000,22.60000,21.75000,21.95000,803000
07/03/2007,0000,21.95000,21.95000,20.45000,20.90000,245000
07/04/2007,0000,21.20000,21.45000,21.00000,21.05000,208000
07/05/2007,0000,21.60000,22.45000,21.35000,21.70000,319000
07/06/2007,0000,21.50000,21.60000,20.80000,21.35000,294000
07/09/2007,0000,21.90000,22.00000,21.05000,21.35000,234000
07/10/2007,0000,21.75000,21.75000,21.05000,21.10000,136000
07/11/2007,0000,21.10000,21.20000,20.85000,20.90000,153000
07/12/2007,0000,21.00000,21.00000,20.55000,20.60000,240000
07/13/2007,0000,21.40000,21.40000,20.50000,20.70000,127000
07/17/2007,0000,22.55000,22.55000,22.20000,22.55000,1483000
07/18/2007,0000,22.90000,23.80000,21.70000,22.55000,1318000
07/19/2007,0000,21.05000,23.00000,21.05000,22.00000,389000
07/20/2007,0000,22.10000,22.35000,21.60000,21.80000,341000
07/23/2007,0000,22.05000,23.25000,22.00000,23.25000,1060000
07/24/2007,0000,24.85000,24.85000,24.85000,24.85000,921000
07/25/2007,0000,26.55000,26.55000,25.50000,26.55000,1681000
07/26/2007,0000,28.30000,28.40000,27.80000,28.40000,2732000
07/27/2007,0000,26.65000,27.75000,26.45000,26.50000,1779000
07/31/2007,0000,24.70000,26.10000,24.70000,26.10000,783000
08/01/2007,0000,26.00000,26.35000,25.20000,25.90000,640000
08/02/2007,0000,25.90000,25.90000,24.20000,24.60000,511000
08/03/2007,0000,25.60000,26.30000,25.50000,26.30000,1361000
08/06/2007,0000,26.30000,26.50000,25.50000,26.30000,926000
08/07/2007,0000,26.50000,26.50000,25.30000,26.50000,692000
08/08/2007,0000,26.55000,26.70000,25.70000,25.70000,414000
08/09/2007,0000,25.70000,26.00000,25.30000,25.30000,296000
08/10/2007,0000,24.60000,24.70000,23.70000,23.80000,362000
08/14/2007,0000,21.10000,21.90000,20.60000,20.65000,695000
08/15/2007,0000,20.65000,20.65000,19.25000,19.25000,628000
08/16/2007,0000,18.50000,18.50000,17.95000,17.95000,330000
08/17/2007,0000,17.50000,17.95000,16.75000,16.85000,536000
08/20/2007,0000,17.50000,17.55000,16.80000,17.00000,569000
08/21/2007,0000,17.00000,17.00000,15.85000,16.30000,696000
08/22/2007,0000,16.50000,17.40000,16.50000,17.40000,292000
08/23/2007,0000,18.45000,18.45000,17.60000,17.70000,579000
08/24/2007,0000,17.70000,18.00000,17.00000,17.25000,207000
08/27/2007,0000,17.50000,17.75000,17.00000,17.00000,189000
08/28/2007,0000,17.00000,17.75000,16.50000,17.50000,350000
08/29/2007,0000,17.00000,17.30000,16.80000,17.05000,67000
08/30/2007,0000,17.70000,17.95000,17.35000,17.45000,262000
08/31/2007,0000,17.55000,17.70000,17.30000,17.50000,68000
09/03/2007,0000,17.90000,17.90000,16.95000,17.10000,123000
09/04/2007,0000,17.25000,17.40000,15.95000,15.95000,984000
09/05/2007,0000,16.00000,16.30000,15.30000,15.65000,452000
09/06/2007,0000,15.65000,15.80000,15.20000,15.75000,101000
09/07/2007,0000,15.50000,15.95000,15.30000,15.80000,142000
09/10/2007,0000,15.40000,16.15000,15.35000,16.10000,60000
09/11/2007,0000,16.10000,16.30000,15.95000,16.00000,109000
09/12/2007,0000,16.20000,16.20000,15.65000,16.00000,74000
09/13/2007,0000,15.95000,15.95000,15.55000,15.80000,89000
09/14/2007,0000,15.60000,15.80000,15.40000,15.75000,163000
09/17/2007,0000,15.75000,15.90000,15.60000,15.60000,19000
09/19/2007,0000,16.00000,16.00000,15.25000,15.25000,74000
09/20/2007,0000,15.30000,15.65000,15.00000,15.20000,157000
09/21/2007,0000,15.20000,15.85000,15.20000,15.40000,84000
09/26/2007,0000,15.45000,15.70000,15.00000,15.50000,229000
09/27/2007,0000,15.50000,15.90000,15.50000,15.85000,169000
09/28/2007,0000,15.95000,15.95000,15.65000,15.90000,127000
10/01/2007,0000,16.35000,16.50000,16.30000,16.30000,81000
10/02/2007,0000,16.40000,16.40000,15.85000,15.90000,81000
10/03/2007,0000,16.00000,16.10000,15.65000,16.10000,63000
10/04/2007,0000,16.10000,16.20000,15.75000,15.80000,107000
10/05/2007,0000,16.00000,16.00000,15.65000,15.85000,57000
10/08/2007,0000,16.30000,16.30000,15.70000,15.85000,149000
10/09/2007,0000,16.20000,16.20000,15.85000,15.90000,98000
10/11/2007,0000,15.90000,16.00000,15.75000,15.95000,61000
10/12/2007,0000,16.00000,16.00000,15.85000,15.95000,111000
10/15/2007,0000,16.10000,16.30000,16.10000,16.20000,183000
10/16/2007,0000,16.20000,17.30000,16.20000,17.30000,887000
10/17/2007,0000,17.35000,18.50000,17.35000,18.35000,1199000
10/18/2007,0000,18.35000,18.50000,17.65000,17.75000,381000
10/19/2007,0000,17.90000,18.35000,17.60000,18.00000,196000
10/22/2007,0000,17.55000,18.30000,17.50000,18.30000,372000
10/23/2007,0000,18.45000,19.35000,18.45000,19.30000,874000
10/24/2007,0000,19.50000,20.65000,19.50000,19.55000,877000
10/25/2007,0000,19.80000,20.90000,19.80000,20.80000,1097000
10/26/2007,0000,21.00000,21.50000,20.40000,20.50000,756000
10/29/2007,0000,20.50000,20.50000,19.50000,19.60000,451000
10/30/2007,0000,19.70000,20.10000,19.60000,19.60000,329000
10/31/2007,0000,19.70000,19.90000,18.30000,18.60000,312000
11/01/2007,0000,18.85000,19.15000,18.00000,18.10000,334000
11/02/2007,0000,18.00000,18.00000,16.85000,16.90000,209000
11/05/2007,0000,16.90000,17.40000,16.90000,17.20000,284000
11/06/2007,0000,17.70000,18.25000,17.45000,18.20000,356000
11/07/2007,0000,18.20000,18.50000,17.65000,17.70000,141000
11/08/2007,0000,16.50000,17.00000,16.50000,16.80000,150000
11/09/2007,0000,17.00000,17.10000,16.00000,16.50000,143000
11/12/2007,0000,16.50000,17.00000,15.60000,15.85000,163000
11/13/2007,0000,16.05000,16.90000,15.90000,16.50000,106000
11/14/2007,0000,15.35000,15.35000,15.35000,15.35000,570000
11/15/2007,0000,14.55000,15.20000,14.35000,15.10000,705000
11/16/2007,0000,14.60000,14.80000,14.40000,14.45000,214000
11/19/2007,0000,14.50000,15.00000,14.50000,14.60000,116000
11/20/2007,0000,14.05000,14.60000,14.05000,14.55000,121000
11/21/2007,0000,14.65000,14.65000,13.85000,14.35000,185000
11/22/2007,0000,13.85000,13.85000,13.35000,13.40000,376000
11/23/2007,0000,13.00000,13.10000,12.50000,12.65000,449000
11/26/2007,0000,12.85000,12.85000,11.80000,12.05000,332000
11/27/2007,0000,11.50000,11.80000,11.25000,11.25000,349000
11/28/2007,0000,11.35000,11.40000,10.65000,11.00000,301000
11/29/2007,0000,11.05000,11.10000,10.45000,10.75000,376000
11/30/2007,0000,10.75000,11.50000,10.45000,11.50000,382000
12/03/2007,0000,11.95000,11.95000,11.55000,11.70000,144000
12/04/2007,0000,11.50000,12.00000,11.50000,11.50000,211000
12/05/2007,0000,11.60000,11.85000,11.60000,11.80000,68000
12/06/2007,0000,11.90000,12.50000,11.85000,12.20000,131000
12/07/2007,0000,12.30000,12.40000,12.05000,12.35000,67000
12/10/2007,0000,12.30000,12.90000,12.30000,12.55000,219000
12/11/2007,0000,12.70000,12.90000,12.60000,12.80000,160000
12/12/2007,0000,12.50000,13.00000,12.50000,12.90000,83000
12/13/2007,0000,12.80000,12.80000,12.25000,12.45000,182000
12/14/2007,0000,12.75000,12.75000,12.25000,12.60000,95000
12/17/2007,0000,13.00000,13.05000,12.70000,12.70000,167000
12/18/2007,0000,11.90000,12.70000,11.90000,12.60000,163000
12/19/2007,0000,12.40000,12.80000,12.40000,12.40000,258000
12/20/2007,0000,12.60000,12.60000,12.20000,12.50000,127000
12/21/2007,0000,11.65000,12.60000,11.65000,12.50000,245000
12/24/2007,0000,12.00000,12.60000,12.00000,12.60000,163000
12/25/2007,0000,12.60000,12.65000,12.50000,12.65000,59000
12/26/2007,0000,12.25000,13.00000,12.25000,12.70000,42000
12/27/2007,0000,12.80000,13.05000,12.80000,13.00000,34000
12/28/2007,0000,13.70000,13.70000,13.05000,13.50000,52000
12/31/2007,0000,13.50000,14.20000,13.50000,14.20000,54000
01/02/2008,0000,14.20000,14.45000,14.00000,14.00000,90000
01/03/2008,0000,14.00000,14.35000,14.00000,14.35000,58000
01/04/2008,0000,14.00000,14.40000,14.00000,14.40000,68000
01/07/2008,0000,14.05000,14.75000,14.05000,14.40000,69000
01/08/2008,0000,14.40000,14.40000,14.10000,14.40000,44000
01/09/2008,0000,14.40000,14.45000,14.20000,14.45000,40000
01/10/2008,0000,14.40000,14.45000,14.25000,14.25000,65000
01/11/2008,0000,14.25000,14.40000,13.85000,14.30000,54000
01/14/2008,0000,14.05000,14.30000,13.45000,13.45000,52000
01/15/2008,0000,13.80000,14.25000,13.80000,14.20000,81000
01/16/2008,0000,14.00000,14.10000,13.75000,13.75000,37000
01/17/2008,0000,14.00000,14.10000,14.00000,14.10000,47000
01/18/2008,0000,14.00000,14.20000,14.00000,14.20000,37000
01/21/2008,0000,14.20000,14.20000,13.90000,14.20000,58000
01/22/2008,0000,13.50000,14.00000,13.30000,13.70000,127000
01/23/2008,0000,13.90000,13.90000,12.80000,12.80000,87000
01/24/2008,0000,13.10000,13.10000,12.20000,13.00000,70000
01/25/2008,0000,13.00000,13.25000,13.00000,13.25000,41000
01/28/2008,0000,12.70000,13.15000,12.70000,12.95000,37000
01/29/2008,0000,13.10000,13.10000,13.10000,13.10000,60000
01/30/2008,0000,13.10000,13.65000,13.10000,13.65000,48000
01/31/2008,0000,13.25000,13.85000,12.70000,13.35000,75000
02/01/2008,0000,13.25000,13.30000,12.85000,12.95000,84000
02/12/2008,0000,13.20000,13.20000,12.90000,12.95000,130000
02/13/2008,0000,12.95000,13.00000,12.85000,13.00000,49000
02/14/2008,0000,12.95000,12.95000,12.45000,12.95000,8000
02/15/2008,0000,12.65000,12.65000,12.30000,12.45000,18000
02/18/2008,0000,12.45000,12.55000,12.45000,12.55000,40000
02/19/2008,0000,12.60000,12.75000,12.45000,12.45000,67000
02/20/2008,0000,12.50000,12.55000,12.40000,12.50000,37000
02/21/2008,0000,12.80000,12.85000,12.65000,12.85000,20000
02/22/2008,0000,12.60000,12.60000,12.50000,12.55000,36000
02/25/2008,0000,12.30000,12.65000,12.30000,12.60000,18000
02/26/2008,0000,12.55000,12.65000,12.55000,12.65000,24000
02/27/2008,0000,12.50000,12.65000,12.50000,12.65000,45000
02/29/2008,0000,12.85000,13.00000,12.80000,13.00000,36000
03/03/2008,0000,13.00000,13.00000,12.70000,12.85000,40000
03/04/2008,0000,12.90000,13.70000,12.90000,13.70000,102000
03/05/2008,0000,13.90000,14.45000,13.80000,14.00000,165000
03/06/2008,0000,14.20000,14.20000,13.70000,13.70000,63000
03/07/2008,0000,13.70000,13.70000,13.60000,13.70000,15000
03/10/2008,0000,13.10000,13.10000,13.10000,13.10000,20000
03/11/2008,0000,12.90000,13.30000,12.90000,13.30000,26000
03/12/2008,0000,13.25000,13.25000,12.85000,13.00000,15000
03/13/2008,0000,13.10000,13.25000,13.00000,13.20000,11000
03/14/2008,0000,13.00000,13.00000,12.80000,13.00000,22000
03/18/2008,0000,12.60000,12.95000,12.60000,12.95000,3000
03/19/2008,0000,13.00000,13.00000,12.80000,13.00000,11000
03/20/2008,0000,12.85000,13.00000,12.85000,13.00000,6000
03/21/2008,0000,12.80000,12.85000,12.75000,12.75000,20000
03/25/2008,0000,13.10000,13.10000,12.75000,13.05000,6000
03/26/2008,0000,12.15000,13.05000,12.15000,12.50000,31000
03/27/2008,0000,12.30000,13.35000,12.25000,13.35000,203000
03/28/2008,0000,13.80000,14.00000,12.95000,14.00000,207000
03/31/2008,0000,13.80000,13.80000,13.25000,13.35000,30000
04/01/2008,0000,13.20000,13.30000,12.90000,13.00000,35000
04/02/2008,0000,13.20000,13.35000,12.90000,12.95000,29000
04/03/2008,0000,13.00000,13.00000,12.80000,12.80000,17000
04/07/2008,0000,12.80000,13.45000,12.80000,12.95000,42000
04/08/2008,0000,13.20000,13.35000,12.85000,13.30000,107000
04/09/2008,0000,13.30000,13.35000,12.95000,12.95000,110000
04/10/2008,0000,12.95000,12.95000,12.80000,12.90000,57000
04/11/2008,0000,12.95000,12.95000,12.55000,12.60000,121000
04/14/2008,0000,12.50000,12.70000,12.50000,12.50000,65000
04/15/2008,0000,12.70000,12.70000,12.60000,12.60000,13000
04/16/2008,0000,12.60000,12.85000,12.50000,12.60000,74000
04/17/2008,0000,12.85000,12.85000,12.10000,12.40000,153000
04/18/2008,0000,12.40000,12.80000,12.30000,12.30000,190000
04/21/2008,0000,12.65000,12.65000,12.20000,12.40000,144000
04/22/2008,0000,12.35000,12.40000,12.10000,12.20000,58000
04/23/2008,0000,12.25000,12.25000,12.00000,12.05000,183000
04/24/2008,0000,12.10000,12.85000,12.10000,12.85000,673000
04/25/2008,0000,13.10000,13.60000,12.60000,12.75000,442000
04/28/2008,0000,12.75000,12.90000,12.35000,12.75000,149000
04/29/2008,0000,12.50000,12.60000,12.40000,12.45000,90000
04/30/2008,0000,12.30000,12.40000,12.05000,12.20000,56000
05/02/2008,0000,12.25000,12.25000,12.00000,12.05000,114000
05/05/2008,0000,12.00000,12.20000,12.00000,12.00000,68000
05/06/2008,0000,12.00000,12.30000,12.00000,12.20000,41000
05/07/2008,0000,12.20000,12.90000,12.15000,12.70000,75000
05/08/2008,0000,12.50000,12.50000,12.30000,12.30000,26000
05/09/2008,0000,12.70000,12.70000,12.25000,12.55000,70000
05/12/2008,0000,12.60000,12.70000,12.40000,12.60000,23000
05/13/2008,0000,12.15000,12.70000,12.15000,12.45000,69000
05/14/2008,0000,12.20000,12.45000,12.20000,12.40000,78000
05/15/2008,0000,12.40000,12.60000,12.25000,12.45000,44000
05/16/2008,0000,12.30000,12.70000,12.30000,12.40000,121000
05/19/2008,0000,12.40000,12.45000,12.35000,12.40000,146000
05/20/2008,0000,12.40000,12.40000,12.20000,12.20000,113000
05/21/2008,0000,12.20000,12.30000,12.10000,12.15000,78000
05/22/2008,0000,12.15000,12.85000,12.15000,12.50000,223000
05/23/2008,0000,12.60000,12.60000,12.30000,12.30000,99000
05/26/2008,0000,13.15000,13.15000,12.75000,13.15000,502000
05/27/2008,0000,13.40000,13.40000,12.60000,12.75000,351000
05/28/2008,0000,12.90000,12.90000,12.30000,12.35000,106000
05/29/2008,0000,12.40000,12.55000,12.35000,12.35000,39000
05/30/2008,0000,12.35000,12.60000,11.90000,11.90000,166000
06/02/2008,0000,11.90000,12.50000,11.90000,12.30000,128000
06/03/2008,0000,12.30000,12.60000,12.10000,12.35000,61000
06/04/2008,0000,12.60000,13.20000,12.40000,13.05000,222000
06/05/2008,0000,12.90000,13.95000,12.80000,13.95000,450000
06/06/2008,0000,13.90000,14.25000,13.50000,13.80000,735000
06/10/2008,0000,14.30000,14.45000,13.60000,14.00000,788000
06/11/2008,0000,14.25000,14.35000,13.10000,13.10000,1052000
06/12/2008,0000,13.10000,13.15000,12.35000,12.40000,542000
06/13/2008,0000,12.70000,12.95000,12.50000,12.60000,258000
06/16/2008,0000,13.20000,13.20000,12.50000,12.65000,225000
06/17/2008,0000,13.00000,13.10000,12.70000,12.85000,345000
06/18/2008,0000,12.95000,13.40000,12.90000,13.20000,473000
06/19/2008,0000,13.00000,13.00000,12.40000,12.40000,264000
06/20/2008,0000,12.70000,12.70000,12.15000,12.40000,299000
06/23/2008,0000,12.45000,12.60000,12.05000,12.20000,333000
06/24/2008,0000,12.45000,12.45000,12.00000,12.10000,404000
06/25/2008,0000,12.00000,12.45000,12.00000,12.30000,191000
06/26/2008,0000,12.30000,12.45000,12.00000,12.00000,261000
06/27/2008,0000,12.00000,12.30000,11.25000,11.35000,601000
06/30/2008,0000,11.45000,11.70000,11.30000,11.35000,446000
07/01/2008,0000,11.35000,11.40000,10.60000,10.85000,401000
07/02/2008,0000,10.85000,11.05000,10.70000,10.85000,277000
07/03/2008,0000,10.65000,10.85000,10.25000,10.85000,234000
07/04/2008,0000,11.00000,11.00000,10.50000,10.70000,251000
07/07/2008,0000,10.70000,10.90000,10.40000,10.85000,280000
07/08/2008,0000,10.85000,10.85000,10.45000,10.45000,324000
07/09/2008,0000,10.70000,10.75000,10.50000,10.50000,364000
07/10/2008,0000,10.55000,10.70000,10.50000,10.60000,1564000
07/11/2008,0000,10.70000,11.30000,10.70000,11.30000,1419000
07/14/2008,0000,11.30000,11.70000,11.15000,11.30000,276000
07/15/2008,0000,11.35000,11.50000,10.90000,11.10000,325000
07/16/2008,0000,11.10000,11.15000,10.40000,10.50000,263000
07/17/2008,0000,10.55000,10.70000,10.30000,10.60000,104000
07/18/2008,0000,10.60000,10.60000,10.00000,10.35000,275000
07/21/2008,0000,10.20000,10.40000,10.20000,10.40000,82000
07/22/2008,0000,10.30000,10.60000,10.15000,10.55000,108000
07/23/2008,0000,10.75000,10.80000,10.50000,10.70000,73000
07/24/2008,0000,10.80000,10.85000,10.50000,10.80000,68000
07/25/2008,0000,10.70000,10.70000,10.55000,10.60000,23000
07/29/2008,0000,10.15000,10.65000,10.15000,10.20000,76000
07/30/2008,0000,10.40000,10.60000,10.40000,10.45000,76000
07/31/2008,0000,10.70000,10.95000,10.50000,10.95000,161000
08/01/2008,0000,11.20000,11.25000,10.95000,11.15000,273000
08/04/2008,0000,11.20000,11.35000,11.00000,11.25000,210000
08/05/2008,0000,11.25000,11.25000,10.90000,11.10000,145000
08/06/2008,0000,11.10000,11.20000,10.95000,11.20000,131000
08/07/2008,0000,10.85000,11.40000,10.85000,11.40000,114000
08/08/2008,0000,11.10000,11.50000,11.10000,11.30000,102000
08/11/2008,0000,11.50000,11.70000,11.40000,11.70000,23000
08/12/2008,0000,11.60000,11.60000,11.35000,11.60000,148000
08/13/2008,0000,11.40000,11.60000,11.40000,11.55000,47000
08/14/2008,0000,11.50000,11.55000,11.45000,11.55000,91000
08/15/2008,0000,11.40000,11.70000,11.40000,11.40000,53000
08/18/2008,0000,11.40000,11.50000,11.35000,11.50000,62000
08/19/2008,0000,11.40000,11.50000,11.40000,11.50000,52000
08/20/2008,0000,11.50000,11.50000,11.45000,11.45000,56000
08/21/2008,0000,11.50000,11.80000,11.45000,11.55000,44000
08/22/2008,0000,11.80000,11.80000,11.55000,11.70000,61000
08/25/2008,0000,11.70000,11.70000,11.50000,11.70000,39000
08/26/2008,0000,11.70000,11.70000,11.60000,11.70000,51000
08/27/2008,0000,11.70000,11.70000,11.50000,11.55000,59000
08/28/2008,0000,11.70000,11.70000,10.90000,11.70000,49000
08/29/2008,0000,11.50000,11.60000,11.40000,11.40000,16000
09/01/2008,0000,11.00000,11.70000,11.00000,11.70000,45000
09/02/2008,0000,11.70000,11.70000,11.20000,11.70000,51000
09/03/2008,0000,11.30000,11.55000,11.10000,11.55000,114000
09/04/2008,0000,11.30000,11.40000,11.10000,11.25000,81000
09/05/2008,0000,10.50000,11.25000,10.50000,11.20000,63000
09/08/2008,0000,11.20000,11.80000,11.20000,11.50000,71000
09/09/2008,0000,11.50000,11.60000,10.70000,10.70000,69000
09/10/2008,0000,10.10000,10.70000,10.10000,10.50000,19000
09/11/2008,0000,10.65000,10.65000,10.20000,10.20000,19000
09/12/2008,0000,10.30000,10.40000,10.00000,10.00000,47000
09/15/2008,0000,10.00000,10.00000,9.30000,9.80000,54000
09/16/2008,0000,9.12000,9.60000,9.12000,9.12000,75000
09/17/2008,0000,9.00000,9.60000,8.60000,9.35000,92000
09/18/2008,0000,9.15000,9.16000,8.71000,9.10000,65000
09/19/2008,0000,8.81000,9.23000,8.81000,9.22000,43000
09/22/2008,0000,9.60000,9.60000,9.00000,9.30000,58000
09/23/2008,0000,9.00000,9.30000,9.00000,9.25000,51000
09/24/2008,0000,9.25000,9.50000,9.15000,9.50000,20000
09/25/2008,0000,9.50000,9.60000,9.25000,9.60000,30000
09/26/2008,0000,9.15000,9.55000,9.02000,9.55000,47000
09/30/2008,0000,8.89000,9.23000,8.89000,9.20000,109000
10/01/2008,0000,9.30000,9.30000,8.90000,9.20000,33000
10/02/2008,0000,9.19000,9.35000,9.00000,9.00000,24000
10/03/2008,0000,8.80000,9.18000,8.80000,9.18000,54000
10/06/2008,0000,8.80000,9.29000,8.80000,9.29000,41000
10/07/2008,0000,9.00000,9.29000,9.00000,9.26000,25000
10/08/2008,0000,8.85000,9.25000,8.85000,9.08000,24000
10/09/2008,0000,8.60000,9.00000,8.60000,9.00000,33000
10/13/2008,0000,8.81000,9.08000,8.72000,9.08000,79000
10/14/2008,0000,9.29000,9.29000,9.08000,9.10000,291000
10/15/2008,0000,9.10000,9.25000,9.10000,9.25000,60000
10/16/2008,0000,9.10000,9.89000,9.10000,9.89000,184000
10/17/2008,0000,10.55000,10.55000,10.55000,10.55000,152000
10/20/2008,0000,11.25000,11.25000,11.00000,11.25000,222000
10/21/2008,0000,11.95000,11.95000,10.95000,11.40000,520000
10/22/2008,0000,11.10000,11.45000,11.05000,11.20000,175000
10/23/2008,0000,10.90000,11.30000,10.85000,11.15000,232000
10/24/2008,0000,11.15000,11.15000,10.80000,10.80000,114000
10/27/2008,0000,10.80000,11.00000,10.70000,10.90000,158000
10/28/2008,0000,10.90000,10.90000,10.35000,10.75000,103000
10/29/2008,0000,10.90000,11.05000,10.55000,10.85000,139000
10/30/2008,0000,10.90000,11.20000,10.70000,11.20000,165000
10/31/2008,0000,11.05000,11.15000,10.50000,10.80000,177000
11/03/2008,0000,10.80000,10.85000,10.50000,10.80000,95000
11/04/2008,0000,10.80000,10.90000,10.45000,10.70000,89000
11/05/2008,0000,10.60000,10.75000,10.30000,10.70000,84000
11/06/2008,0000,10.60000,10.60000,10.25000,10.55000,63000
11/07/2008,0000,10.50000,10.85000,10.50000,10.80000,130000
11/10/2008,0000,10.80000,10.80000,10.30000,10.50000,97000
11/11/2008,0000,10.30000,10.30000,9.77000,9.88000,168000
11/12/2008,0000,9.31000,9.90000,9.31000,9.90000,36000
11/13/2008,0000,9.41000,9.91000,9.41000,9.80000,43000
11/14/2008,0000,9.51000,9.79000,9.44000,9.75000,63000
11/17/2008,0000,9.25000,9.50000,9.07000,9.24000,123000
11/18/2008,0000,9.20000,9.20000,9.00000,9.10000,33000
11/19/2008,0000,8.90000,8.99000,8.47000,8.99000,148000
11/20/2008,0000,8.37000,8.85000,8.37000,8.79000,100000
11/21/2008,0000,8.26000,8.78000,8.18000,8.78000,75000
11/24/2008,0000,8.45000,8.77000,8.20000,8.32000,171000
11/25/2008,0000,8.21000,8.35000,8.02000,8.31000,36000
11/26/2008,0000,8.38000,8.38000,8.38000,8.38000,30000
11/27/2008,0000,8.41000,8.70000,8.40000,8.55000,72000
11/28/2008,0000,8.45000,8.45000,8.38000,8.38000,24000
12/01/2008,0000,8.49000,8.49000,8.00000,8.41000,47000
12/02/2008,0000,8.05000,8.49000,8.02000,8.49000,38000
12/03/2008,0000,8.49000,8.59000,8.40000,8.59000,48000
12/04/2008,0000,8.59000,8.59000,8.27000,8.59000,80000
12/05/2008,0000,8.50000,8.78000,8.50000,8.78000,32000
12/08/2008,0000,8.80000,9.00000,8.61000,8.98000,42000
12/09/2008,0000,8.98000,9.00000,8.79000,8.96000,56000
12/10/2008,0000,8.96000,9.30000,8.96000,9.30000,47000
12/11/2008,0000,9.40000,9.40000,9.06000,9.30000,88000
12/12/2008,0000,9.35000,9.48000,8.65000,9.30000,91000
12/15/2008,0000,9.10000,9.28000,9.10000,9.28000,2000
12/17/2008,0000,9.29000,9.29000,8.81000,9.24000,7000
12/18/2008,0000,8.99000,8.99000,8.98000,8.98000,2000
12/19/2008,0000,8.80000,8.96000,8.66000,8.95000,20000
12/22/2008,0000,8.48000,9.00000,8.48000,9.00000,9000
12/24/2008,0000,8.44000,8.88000,8.40000,8.40000,27000
12/25/2008,0000,8.58000,8.58000,8.41000,8.47000,9000
12/29/2008,0000,8.30000,8.30000,7.88000,8.20000,84000
12/30/2008,0000,7.77000,8.20000,7.77000,8.20000,37000
12/31/2008,0000,8.48000,8.70000,8.20000,8.30000,23000
01/05/2009,0000,8.59000,8.59000,8.53000,8.53000,3000
01/06/2009,0000,8.31000,8.66000,8.31000,8.65000,7000
01/07/2009,0000,8.35000,8.71000,8.30000,8.71000,18000
01/08/2009,0000,8.25000,8.68000,8.21000,8.59000,9000
01/09/2009,0000,8.22000,8.46000,7.99000,8.40000,145000
01/12/2009,0000,7.64000,8.07000,7.59000,8.05000,22000
01/13/2009,0000,7.60000,7.88000,7.50000,7.80000,33000
01/14/2009,0000,7.60000,7.78000,7.50000,7.77000,9000
01/15/2009,0000,7.80000,7.80000,7.80000,7.80000,4000
01/16/2009,0000,7.80000,8.18000,7.80000,8.18000,4000
01/19/2009,0000,8.28000,8.28000,8.28000,8.28000,1000
01/20/2009,0000,7.80000,8.24000,7.80000,8.23000,3000
01/21/2009,0000,8.18000,8.18000,8.18000,8.18000,2000
02/02/2009,0000,7.62000,7.98000,7.61000,7.95000,32000
02/03/2009,0000,7.95000,7.95000,7.80000,7.93000,5000
02/04/2009,0000,7.61000,7.91000,7.41000,7.89000,8000
02/05/2009,0000,7.50000,7.80000,7.50000,7.80000,17000
02/06/2009,0000,7.80000,7.80000,7.56000,7.77000,15000
02/09/2009,0000,7.94000,7.94000,7.56000,7.87000,17000
02/10/2009,0000,7.32000,7.86000,7.32000,7.80000,13000
02/11/2009,0000,7.69000,7.69000,7.69000,7.69000,1000
02/12/2009,0000,7.32000,7.66000,7.17000,7.60000,18000
02/13/2009,0000,7.50000,7.50000,7.50000,7.50000,1000
02/16/2009,0000,7.35000,7.67000,7.35000,7.67000,6000
02/17/2009,0000,7.65000,7.65000,7.65000,7.65000,1000
02/19/2009,0000,7.40000,7.62000,7.40000,7.62000,4000
02/20/2009,0000,7.42000,7.46000,7.42000,7.46000,5000
02/23/2009,0000,7.65000,7.89000,7.46000,7.46000,7000
02/24/2009,0000,7.30000,7.40000,7.30000,7.40000,4000
02/25/2009,0000,7.50000,7.61000,7.40000,7.40000,5000
02/26/2009,0000,7.68000,7.68000,7.68000,7.68000,1000
02/27/2009,0000,7.40000,7.71000,7.40000,7.71000,6000
03/02/2009,0000,7.42000,7.63000,7.42000,7.63000,2000
03/03/2009,0000,7.60000,7.60000,7.29000,7.59000,5000
03/04/2009,0000,7.55000,7.89000,7.55000,7.75000,10000
03/05/2009,0000,7.21000,7.90000,7.21000,7.65000,43000
03/06/2009,0000,7.65000,8.00000,7.65000,8.00000,40000
03/09/2009,0000,8.00000,8.00000,7.95000,7.95000,2000
03/10/2009,0000,8.10000,8.50000,7.95000,8.38000,37000
03/11/2009,0000,8.80000,8.80000,7.80000,8.38000,56000
03/12/2009,0000,8.02000,8.35000,8.02000,8.09000,9000
03/13/2009,0000,8.19000,8.19000,7.80000,8.08000,26000
03/16/2009,0000,7.92000,8.09000,7.90000,7.90000,10000
03/17/2009,0000,7.90000,8.00000,7.85000,8.00000,14000
03/18/2009,0000,8.35000,8.35000,8.00000,8.05000,54000
03/19/2009,0000,8.30000,8.35000,8.05000,8.30000,35000
03/20/2009,0000,8.10000,8.28000,8.00000,8.10000,39000
03/23/2009,0000,8.24000,8.24000,8.22000,8.23000,5000
03/24/2009,0000,8.48000,8.48000,8.23000,8.30000,34000
03/25/2009,0000,8.40000,8.59000,8.18000,8.58000,74000
03/26/2009,0000,8.58000,8.58000,8.42000,8.53000,19000
03/27/2009,0000,8.50000,8.50000,8.48000,8.48000,11000
03/30/2009,0000,8.45000,8.45000,8.26000,8.37000,16000
04/01/2009,0000,8.45000,8.45000,8.38000,8.38000,11000
04/02/2009,0000,8.38000,8.45000,8.26000,8.45000,43000
04/03/2009,0000,8.50000,8.59000,8.30000,8.59000,181000
04/06/2009,0000,8.70000,9.19000,8.70000,9.19000,172000
04/07/2009,0000,9.26000,9.78000,9.00000,9.45000,183000
04/08/2009,0000,9.45000,9.67000,9.11000,9.38000,49000
04/09/2009,0000,9.38000,9.38000,9.12000,9.31000,39000
04/10/2009,0000,9.20000,9.85000,9.07000,9.79000,83000
04/13/2009,0000,9.79000,9.79000,9.31000,9.31000,35000
04/14/2009,0000,9.00000,9.42000,9.00000,9.31000,61000
04/15/2009,0000,9.20000,9.44000,9.20000,9.35000,30000
04/16/2009,0000,9.49000,9.99000,9.01000,9.27000,142000
04/17/2009,0000,9.31000,9.31000,8.63000,8.63000,150000
04/20/2009,0000,8.35000,8.68000,8.31000,8.68000,22000
04/21/2009,0000,8.58000,8.58000,8.35000,8.40000,30000
04/22/2009,0000,8.40000,8.67000,8.23000,8.58000,18000
04/23/2009,0000,8.58000,8.73000,8.50000,8.70000,93000
04/24/2009,0000,8.71000,8.90000,8.45000,8.60000,48000
04/27/2009,0000,8.78000,8.78000,8.46000,8.60000,31000
04/28/2009,0000,8.32000,8.32000,8.32000,8.32000,1000
04/29/2009,0000,8.32000,8.32000,8.02000,8.22000,22000
04/30/2009,0000,8.30000,8.70000,8.30000,8.51000,107000
05/04/2009,0000,8.45000,8.65000,8.32000,8.55000,66000
05/05/2009,0000,8.57000,8.70000,8.50000,8.60000,77000
05/06/2009,0000,8.42000,9.10000,8.42000,9.10000,107000
05/07/2009,0000,9.30000,9.30000,8.52000,9.00000,68000
05/08/2009,0000,8.99000,8.99000,8.65000,8.88000,28000
05/11/2009,0000,8.60000,8.80000,8.60000,8.72000,35000
05/12/2009,0000,8.72000,8.85000,8.47000,8.54000,16000
05/13/2009,0000,8.70000,8.70000,8.54000,8.68000,43000
05/14/2009,0000,8.65000,8.70000,8.65000,8.67000,37000
05/15/2009,0000,8.66000,8.89000,8.66000,8.89000,20000
05/18/2009,0000,8.87000,9.23000,8.70000,8.95000,32000
05/19/2009,0000,8.95000,9.00000,8.95000,8.96000,25000
05/20/2009,0000,8.61000,8.99000,8.61000,8.90000,56000
05/21/2009,0000,8.67000,8.80000,8.66000,8.78000,49000
05/22/2009,0000,8.85000,8.85000,8.71000,8.83000,45000
05/25/2009,0000,8.94000,9.24000,8.90000,9.20000,123000
05/26/2009,0000,9.00000,9.20000,8.81000,9.04000,74000
05/27/2009,0000,9.05000,9.56000,9.05000,9.42000,298000
06/01/2009,0000,9.21000,9.29000,9.11000,9.29000,63000
06/02/2009,0000,9.56000,9.56000,8.89000,9.24000,168000
06/03/2009,0000,9.23000,9.23000,8.93000,8.99000,48000
06/04/2009,0000,8.83000,9.20000,8.83000,8.99000,55000
06/05/2009,0000,8.99000,9.13000,8.90000,9.10000,125000
06/08/2009,0000,9.28000,9.28000,8.91000,9.07000,96000
06/09/2009,0000,9.02000,9.05000,8.72000,8.82000,57000
06/10/2009,0000,8.82000,9.06000,8.82000,8.98000,49000
06/11/2009,0000,8.75000,8.98000,8.75000,8.98000,98000
06/12/2009,0000,8.85000,8.99000,8.85000,8.99000,49000
06/15/2009,0000,8.97000,8.97000,8.75000,8.75000,12000
06/16/2009,0000,8.79000,8.80000,8.79000,8.80000,20000
06/17/2009,0000,8.58000,8.90000,8.58000,8.87000,6000
06/18/2009,0000,8.99000,8.99000,8.61000,8.78000,7000
06/19/2009,0000,8.78000,8.78000,8.70000,8.70000,21000
06/23/2009,0000,8.55000,8.90000,8.55000,8.90000,11000
06/24/2009,0000,8.95000,8.95000,8.51000,8.92000,5000
06/25/2009,0000,8.65000,8.80000,8.65000,8.66000,37000
06/26/2009,0000,8.66000,8.66000,8.60000,8.60000,8000
06/29/2009,0000,8.60000,8.75000,8.60000,8.75000,9000
06/30/2009,0000,8.80000,8.80000,8.58000,8.60000,8000
07/01/2009,0000,8.60000,8.66000,8.52000,8.66000,31000
07/02/2009,0000,8.66000,9.12000,8.66000,9.00000,57000
07/03/2009,0000,9.00000,9.00000,8.80000,8.98000,15000
07/06/2009,0000,8.67000,8.89000,8.67000,8.70000,15000
07/07/2009,0000,8.70000,8.79000,8.65000,8.68000,29000
07/08/2009,0000,8.79000,8.79000,8.68000,8.78000,10000
07/09/2009,0000,8.80000,8.85000,8.65000,8.84000,47000
07/10/2009,0000,8.70000,8.70000,8.68000,8.68000,6000
07/13/2009,0000,8.61000,8.63000,8.21000,8.63000,13000
07/14/2009,0000,8.63000,8.63000,8.50000,8.63000,24000
07/15/2009,0000,8.69000,8.75000,8.55000,8.70000,32000
07/16/2009,0000,8.71000,8.72000,8.60000,8.70000,53000
07/17/2009,0000,8.73000,8.73000,8.73000,8.73000,1000
07/20/2009,0000,8.52000,8.83000,8.52000,8.75000,31000
07/21/2009,0000,8.70000,8.94000,8.58000,8.76000,51000
07/22/2009,0000,8.70000,8.75000,8.61000,8.70000,22000
07/23/2009,0000,8.90000,8.90000,8.68000,8.80000,12000
07/24/2009,0000,8.90000,8.90000,8.80000,8.80000,22000
07/27/2009,0000,8.53000,8.88000,8.53000,8.83000,43000
07/28/2009,0000,8.84000,9.05000,8.83000,8.98000,58000
07/29/2009,0000,8.90000,9.20000,8.88000,8.95000,64000
07/30/2009,0000,8.95000,8.95000,8.79000,8.90000,31000
07/31/2009,0000,8.80000,8.94000,8.80000,8.82000,106000
08/03/2009,0000,8.82000,9.05000,8.82000,9.05000,27000
08/04/2009,0000,8.88000,9.16000,8.88000,8.91000,21000
08/05/2009,0000,9.00000,9.53000,8.76000,9.53000,318000
08/06/2009,0000,10.15000,10.15000,10.10000,10.15000,998000
08/10/2009,0000,10.05000,10.05000,9.44000,9.60000,302000
08/11/2009,0000,9.44000,9.48000,9.18000,9.48000,119000
08/12/2009,0000,9.10000,9.40000,9.10000,9.37000,39000
08/13/2009,0000,9.60000,9.60000,9.30000,9.45000,15000
08/14/2009,0000,9.31000,9.38000,9.21000,9.38000,18000
08/17/2009,0000,9.30000,9.30000,9.15000,9.29000,13000
08/18/2009,0000,9.16000,9.16000,8.71000,9.05000,56000
08/19/2009,0000,9.09000,9.43000,9.08000,9.29000,112000
08/20/2009,0000,9.29000,9.29000,9.05000,9.25000,38000
08/21/2009,0000,9.25000,9.38000,9.20000,9.20000,11000
08/24/2009,0000,9.20000,9.69000,9.17000,9.69000,32000
08/25/2009,0000,9.60000,9.60000,9.23000,9.23000,25000
08/26/2009,0000,9.23000,9.37000,9.10000,9.27000,36000
08/27/2009,0000,9.24000,9.24000,9.06000,9.07000,26000
08/28/2009,0000,9.07000,9.11000,9.07000,9.11000,7000
08/31/2009,0000,9.14000,9.14000,8.91000,9.09000,12000
09/01/2009,0000,8.75000,9.17000,8.75000,9.14000,19000
09/02/2009,0000,8.95000,9.12000,8.89000,9.10000,33000
09/03/2009,0000,9.09000,9.10000,9.09000,9.09000,20000
09/04/2009,0000,9.09000,9.15000,9.09000,9.13000,13000
09/07/2009,0000,9.10000,9.13000,8.85000,9.13000,22000
09/08/2009,0000,9.00000,9.24000,8.96000,9.19000,45000
09/09/2009,0000,9.14000,9.15000,9.14000,9.14000,400
09/10/2009,0000,9.05000,9.31000,9.02000,9.31000,17000
09/11/2009,0000,9.00000,9.25000,8.94000,9.22000,23000
09/14/2009,0000,9.03000,9.10000,9.00000,9.10000,27000
09/15/2009,0000,8.91000,9.04000,8.91000,9.03000,30000
09/16/2009,0000,9.48000,9.48000,9.02000,9.10000,59000
09/17/2009,0000,9.10000,9.36000,9.10000,9.16000,29000
09/18/2009,0000,9.16000,9.74000,9.16000,9.42000,75000
09/21/2009,0000,9.69000,10.05000,9.45000,10.05000,285000
09/22/2009,0000,10.75000,10.75000,10.75000,10.75000,152000
09/23/2009,0000,11.50000,11.50000,10.25000,10.25000,484000
09/24/2009,0000,10.15000,10.20000,9.76000,9.81000,94000
09/25/2009,0000,9.81000,10.05000,9.81000,10.00000,47000
09/28/2009,0000,10.15000,10.20000,9.90000,9.91000,55000
09/29/2009,0000,9.92000,10.20000,9.91000,10.15000,30000
09/30/2009,0000,10.00000,10.00000,9.92000,9.92000,24000
10/01/2009,0000,9.90000,10.05000,9.83000,10.05000,12000
10/02/2009,0000,9.97000,10.00000,9.83000,9.97000,44000
10/05/2009,0000,9.97000,10.60000,9.97000,10.25000,70000
10/06/2009,0000,10.25000,10.30000,10.15000,10.20000,34000
10/07/2009,0000,10.25000,10.90000,10.20000,10.90000,245000
10/08/2009,0000,11.65000,11.65000,11.10000,11.50000,837000
10/09/2009,0000,10.75000,11.20000,10.70000,11.10000,217000
10/12/2009,0000,10.80000,10.90000,10.70000,10.90000,59000
10/13/2009,0000,10.80000,10.90000,10.50000,10.50000,66000
10/14/2009,0000,10.55000,10.80000,10.55000,10.75000,70000
10/15/2009,0000,10.90000,10.90000,10.20000,10.20000,181000
10/16/2009,0000,10.45000,10.60000,10.30000,10.30000,127000
10/19/2009,0000,10.25000,10.75000,10.25000,10.50000,93000
10/20/2009,0000,10.55000,10.55000,10.30000,10.40000,48000
10/21/2009,0000,10.40000,10.40000,10.30000,10.35000,34000
10/22/2009,0000,10.45000,10.70000,10.20000,10.40000,155000
10/23/2009,0000,10.55000,11.10000,10.40000,11.10000,205000
10/26/2009,0000,11.80000,11.85000,11.60000,11.85000,413000
10/27/2009,0000,11.85000,11.85000,11.15000,11.15000,415000
10/28/2009,0000,11.10000,11.40000,11.10000,11.15000,76000
10/29/2009,0000,11.05000,11.05000,10.40000,10.60000,185000
10/30/2009,0000,10.60000,10.70000,10.50000,10.70000,75000
11/02/2009,0000,10.40000,10.65000,10.15000,10.60000,114000
11/03/2009,0000,10.50000,10.50000,10.40000,10.45000,16000
11/04/2009,0000,10.60000,10.60000,10.40000,10.45000,61000
11/05/2009,0000,10.45000,10.55000,10.40000,10.50000,23000
11/06/2009,0000,10.60000,11.20000,10.40000,11.20000,179000
11/09/2009,0000,11.95000,11.95000,11.55000,11.95000,891000
11/10/2009,0000,11.95000,11.95000,11.30000,11.40000,287000
11/11/2009,0000,11.10000,11.35000,11.05000,11.10000,161000
11/12/2009,0000,11.40000,11.40000,11.10000,11.10000,47000
11/13/2009,0000,11.10000,11.40000,11.10000,11.25000,54000
11/16/2009,0000,11.30000,11.60000,11.15000,11.30000,152000
11/17/2009,0000,11.30000,11.30000,10.90000,10.90000,81000
11/18/2009,0000,10.95000,11.25000,10.95000,11.15000,71000
11/19/2009,0000,10.90000,11.15000,10.90000,10.90000,114000
11/20/2009,0000,11.05000,11.65000,10.95000,11.20000,26000
11/23/2009,0000,11.45000,11.45000,11.00000,11.20000,12000
11/24/2009,0000,11.00000,11.10000,10.80000,11.10000,69000
11/25/2009,0000,11.10000,11.10000,10.80000,10.80000,97000
11/26/2009,0000,10.80000,10.90000,10.70000,10.80000,32000
11/27/2009,0000,10.75000,10.75000,10.30000,10.40000,51000
11/30/2009,0000,10.60000,10.75000,10.50000,10.60000,23000
12/01/2009,0000,10.90000,10.90000,10.55000,10.60000,44000
12/02/2009,0000,10.60000,10.75000,10.55000,10.75000,20000
12/03/2009,0000,10.60000,11.50000,10.60000,11.50000,164000
12/04/2009,0000,11.85000,11.85000,11.00000,11.25000,213000
12/07/2009,0000,11.00000,11.20000,11.00000,11.20000,28000
12/08/2009,0000,11.05000,11.30000,11.05000,11.30000,41000
12/09/2009,0000,11.20000,11.20000,11.00000,11.00000,28000
12/11/2009,0000,10.80000,11.10000,10.80000,11.10000,26000
12/14/2009,0000,11.30000,11.40000,11.00000,11.40000,92000
12/15/2009,0000,11.40000,11.40000,11.10000,11.15000,83000
12/16/2009,0000,11.10000,11.30000,11.10000,11.30000,12000
12/17/2009,0000,11.45000,11.45000,11.10000,11.20000,46000
12/18/2009,0000,11.95000,11.95000,11.30000,11.50000,250000
12/21/2009,0000,11.70000,11.70000,11.30000,11.40000,89000
12/22/2009,0000,11.45000,11.45000,11.25000,11.30000,49000
12/23/2009,0000,11.20000,11.20000,11.05000,11.20000,39000
12/25/2009,0000,11.30000,12.05000,11.30000,12.05000,718000
04/02/2007,0000,21.20000,21.20000,20.35000,20.50000,118000
04/03/2007,0000,20.50000,20.70000,20.20000,20.35000,46000
04/04/2007,0000,20.20000,20.35000,19.15000,19.70000,91000
04/09/2007,0000,19.70000,19.70000,19.30000,19.65000,56000
04/10/2007,0000,19.45000,19.50000,19.35000,19.40000,32000
04/11/2007,0000,19.40000,19.80000,19.40000,19.80000,64000
04/12/2007,0000,19.60000,19.60000,19.20000,19.35000,26000
04/13/2007,0000,19.35000,19.35000,18.45000,18.45000,71000
04/16/2007,0000,18.65000,18.65000,18.50000,18.55000,42000
04/17/2007,0000,18.70000,19.40000,18.70000,18.85000,63000
04/18/2007,0000,19.10000,19.60000,18.85000,19.60000,86000
04/19/2007,0000,19.60000,20.95000,19.50000,20.95000,260000
04/20/2007,0000,22.40000,22.40000,21.70000,22.40000,1303000
04/23/2007,0000,23.95000,23.95000,23.70000,23.95000,1440000
04/24/2007,0000,23.80000,23.80000,22.30000,22.30000,538000
04/26/2007,0000,21.00000,22.20000,20.10000,22.20000,1192000
04/27/2007,0000,21.85000,23.50000,21.05000,21.05000,629000
04/30/2007,0000,22.50000,22.50000,21.00000,21.05000,392000
05/02/2007,0000,21.05000,21.30000,19.60000,19.60000,291000
05/03/2007,0000,19.50000,20.90000,19.10000,20.90000,419000
05/04/2007,0000,21.80000,21.80000,19.65000,21.35000,256000
05/07/2007,0000,21.50000,21.50000,20.40000,20.40000,153000
05/08/2007,0000,21.35000,21.35000,20.20000,20.20000,74000
05/09/2007,0000,20.20000,20.45000,19.70000,19.75000,94000
05/10/2007,0000,19.80000,20.50000,19.60000,20.50000,76000
05/11/2007,0000,20.10000,20.60000,20.10000,20.20000,47000
05/14/2007,0000,20.50000,20.50000,19.80000,20.50000,141000
05/15/2007,0000,20.40000,20.45000,19.90000,20.00000,133000
05/16/2007,0000,19.60000,20.10000,19.50000,19.90000,128000
05/17/2007,0000,20.00000,20.10000,19.65000,19.65000,37000
05/18/2007,0000,19.70000,19.80000,19.60000,19.65000,76000
05/21/2007,0000,19.65000,19.90000,19.60000,19.80000,46000
05/22/2007,0000,20.10000,20.10000,19.70000,19.80000,118000
05/23/2007,0000,19.80000,20.90000,19.80000,20.35000,150000
05/24/2007,0000,20.30000,20.30000,19.80000,20.00000,94000
05/25/2007,0000,20.00000,20.20000,19.80000,20.00000,82000
05/28/2007,0000,20.05000,21.40000,20.05000,21.40000,391000
05/29/2007,0000,22.00000,22.10000,21.00000,21.00000,433000
05/30/2007,0000,21.25000,21.25000,20.60000,20.80000,117000
05/31/2007,0000,21.00000,21.10000,20.65000,20.70000,114000
06/04/2007,0000,21.10000,21.30000,20.60000,20.90000,77000
06/05/2007,0000,21.10000,21.20000,20.70000,21.20000,73000
06/06/2007,0000,20.90000,21.00000,20.70000,20.70000,69000
06/07/2007,0000,20.70000,20.90000,20.30000,20.50000,68000
06/08/2007,0000,20.50000,20.50000,20.20000,20.20000,68000
06/11/2007,0000,20.05000,20.20000,19.90000,20.20000,104000
06/12/2007,0000,20.30000,20.40000,20.30000,20.40000,40000
06/13/2007,0000,20.40000,20.40000,19.80000,20.15000,79000
06/14/2007,0000,20.15000,20.15000,19.65000,19.95000,74000
06/15/2007,0000,20.00000,21.30000,19.80000,20.45000,150000
06/20/2007,0000,21.00000,21.10000,20.50000,20.60000,69000
06/21/2007,0000,20.60000,20.60000,19.80000,20.30000,34000
06/22/2007,0000,21.30000,21.30000,20.35000,20.80000,77000
06/25/2007,0000,20.75000,20.75000,20.30000,20.30000,118000
06/26/2007,0000,20.40000,20.65000,20.00000,20.00000,87000
06/27/2007,0000,20.05000,20.30000,20.00000,20.00000,60000
06/28/2007,0000,20.20000,20.35000,20.10000,20.35000,36000
06/29/2007,0000,20.90000,21.75000,20.60000,21.75000,564000
07/02/2007,0000,22.60000,22.60000,21.75000,21.95000,803000
07/03/2007,0000,21.95000,21.95000,20.45000,20.90000,245000
07/04/2007,0000,21.20000,21.45000,21.00000,21.05000,208000
07/05/2007,0000,21.60000,22.45000,21.35000,21.70000,319000
07/06/2007,0000,21.50000,21.60000,20.80000,21.35000,294000
07/09/2007,0000,21.90000,22.00000,21.05000,21.35000,234000
07/10/2007,0000,21.75000,21.75000,21.05000,21.10000,136000
07/11/2007,0000,21.10000,21.20000,20.85000,20.90000,153000
07/12/2007,0000,21.00000,21.00000,20.55000,20.60000,240000
07/13/2007,0000,21.40000,21.40000,20.50000,20.70000,127000
07/17/2007,0000,22.55000,22.55000,22.20000,22.55000,1483000
07/18/2007,0000,22.90000,23.80000,21.70000,22.55000,1318000
07/19/2007,0000,21.05000,23.00000,21.05000,22.00000,389000
07/20/2007,0000,22.10000,22.35000,21.60000,21.80000,341000
07/23/2007,0000,22.05000,23.25000,22.00000,23.25000,1060000
07/24/2007,0000,24.85000,24.85000,24.85000,24.85000,921000
07/25/2007,0000,26.55000,26.55000,25.50000,26.55000,1681000
07/26/2007,0000,28.30000,28.40000,27.80000,28.40000,2732000
07/27/2007,0000,26.65000,27.75000,26.45000,26.50000,1779000
07/31/2007,0000,24.70000,26.10000,24.70000,26.10000,783000
08/01/2007,0000,26.00000,26.35000,25.20000,25.90000,640000
08/02/2007,0000,25.90000,25.90000,24.20000,24.60000,511000
08/03/2007,0000,25.60000,26.30000,25.50000,26.30000,1361000
08/06/2007,0000,26.30000,26.50000,25.50000,26.30000,926000
08/07/2007,0000,26.50000,26.50000,25.30000,26.50000,692000
08/08/2007,0000,26.55000,26.70000,25.70000,25.70000,414000
08/09/2007,0000,25.70000,26.00000,25.30000,25.30000,296000
08/10/2007,0000,24.60000,24.70000,23.70000,23.80000,362000
08/14/2007,0000,21.10000,21.90000,20.60000,20.65000,695000
08/15/2007,0000,20.65000,20.65000,19.25000,19.25000,628000
08/16/2007,0000,18.50000,18.50000,17.95000,17.95000,330000
08/17/2007,0000,17.50000,17.95000,16.75000,16.85000,536000
08/20/2007,0000,17.50000,17.55000,16.80000,17.00000,569000
08/21/2007,0000,17.00000,17.00000,15.85000,16.30000,696000
08/22/2007,0000,16.50000,17.40000,16.50000,17.40000,292000
08/23/2007,0000,18.45000,18.45000,17.60000,17.70000,579000
08/24/2007,0000,17.70000,18.00000,17.00000,17.25000,207000
08/27/2007,0000,17.50000,17.75000,17.00000,17.00000,189000
08/28/2007,0000,17.00000,17.75000,16.50000,17.50000,350000
08/29/2007,0000,17.00000,17.30000,16.80000,17.05000,67000
08/30/2007,0000,17.70000,17.95000,17.35000,17.45000,262000
08/31/2007,0000,17.55000,17.70000,17.30000,17.50000,68000
09/03/2007,0000,17.90000,17.90000,16.95000,17.10000,123000
09/04/2007,0000,17.25000,17.40000,15.95000,15.95000,984000
09/05/2007,0000,16.00000,16.30000,15.30000,15.65000,452000
09/06/2007,0000,15.65000,15.80000,15.20000,15.75000,101000
09/07/2007,0000,15.50000,15.95000,15.30000,15.80000,142000
09/10/2007,0000,15.40000,16.15000,15.35000,16.10000,60000
09/11/2007,0000,16.10000,16.30000,15.95000,16.00000,109000
09/12/2007,0000,16.20000,16.20000,15.65000,16.00000,74000
09/13/2007,0000,15.95000,15.95000,15.55000,15.80000,89000
09/14/2007,0000,15.60000,15.80000,15.40000,15.75000,163000
09/17/2007,0000,15.75000,15.90000,15.60000,15.60000,19000
09/19/2007,0000,16.00000,16.00000,15.25000,15.25000,74000
09/20/2007,0000,15.30000,15.65000,15.00000,15.20000,157000
09/21/2007,0000,15.20000,15.85000,15.20000,15.40000,84000
09/26/2007,0000,15.45000,15.70000,15.00000,15.50000,229000
09/27/2007,0000,15.50000,15.90000,15.50000,15.85000,169000
09/28/2007,0000,15.95000,15.95000,15.65000,15.90000,127000
10/01/2007,0000,16.35000,16.50000,16.30000,16.30000,81000
10/02/2007,0000,16.40000,16.40000,15.85000,15.90000,81000
10/03/2007,0000,16.00000,16.10000,15.65000,16.10000,63000
10/04/2007,0000,16.10000,16.20000,15.75000,15.80000,107000
10/05/2007,0000,16.00000,16.00000,15.65000,15.85000,57000
10/08/2007,0000,16.30000,16.30000,15.70000,15.85000,149000
10/09/2007,0000,16.20000,16.20000,15.85000,15.90000,98000
10/11/2007,0000,15.90000,16.00000,15.75000,15.95000,61000
10/12/2007,0000,16.00000,16.00000,15.85000,15.95000,111000
10/15/2007,0000,16.10000,16.30000,16.10000,16.20000,183000
10/16/2007,0000,16.20000,17.30000,16.20000,17.30000,887000
10/17/2007,0000,17.35000,18.50000,17.35000,18.35000,1199000
10/18/2007,0000,18.35000,18.50000,17.65000,17.75000,381000
10/19/2007,0000,17.90000,18.35000,17.60000,18.00000,196000
10/22/2007,0000,17.55000,18.30000,17.50000,18.30000,372000
10/23/2007,0000,18.45000,19.35000,18.45000,19.30000,874000
10/24/2007,0000,19.50000,20.65000,19.50000,19.55000,877000
10/25/2007,0000,19.80000,20.90000,19.80000,20.80000,1097000
10/26/2007,0000,21.00000,21.50000,20.40000,20.50000,756000
10/29/2007,0000,20.50000,20.50000,19.50000,19.60000,451000
10/30/2007,0000,19.70000,20.10000,19.60000,19.60000,329000
10/31/2007,0000,19.70000,19.90000,18.30000,18.60000,312000
11/01/2007,0000,18.85000,19.15000,18.00000,18.10000,334000
11/02/2007,0000,18.00000,18.00000,16.85000,16.90000,209000
11/05/2007,0000,16.90000,17.40000,16.90000,17.20000,284000
11/06/2007,0000,17.70000,18.25000,17.45000,18.20000,356000
11/07/2007,0000,18.20000,18.50000,17.65000,17.70000,141000
11/08/2007,0000,16.50000,17.00000,16.50000,16.80000,150000
11/09/2007,0000,17.00000,17.10000,16.00000,16.50000,143000
11/12/2007,0000,16.50000,17.00000,15.60000,15.85000,163000
11/13/2007,0000,16.05000,16.90000,15.90000,16.50000,106000
11/14/2007,0000,15.35000,15.35000,15.35000,15.35000,570000
11/15/2007,0000,14.55000,15.20000,14.35000,15.10000,705000
11/16/2007,0000,14.60000,14.80000,14.40000,14.45000,214000
11/19/2007,0000,14.50000,15.00000,14.50000,14.60000,116000
11/20/2007,0000,14.05000,14.60000,14.05000,14.55000,121000
11/21/2007,0000,14.65000,14.65000,13.85000,14.35000,185000
11/22/2007,0000,13.85000,13.85000,13.35000,13.40000,376000
11/23/2007,0000,13.00000,13.10000,12.50000,12.65000,449000
11/26/2007,0000,12.85000,12.85000,11.80000,12.05000,332000
11/27/2007,0000,11.50000,11.80000,11.25000,11.25000,349000
11/28/2007,0000,11.35000,11.40000,10.65000,11.00000,301000
11/29/2007,0000,11.05000,11.10000,10.45000,10.75000,376000
11/30/2007,0000,10.75000,11.50000,10.45000,11.50000,382000
12/03/2007,0000,11.95000,11.95000,11.55000,11.70000,144000
12/04/2007,0000,11.50000,12.00000,11.50000,11.50000,211000
12/05/2007,0000,11.60000,11.85000,11.60000,11.80000,68000
12/06/2007,0000,11.90000,12.50000,11.85000,12.20000,131000
12/07/2007,0000,12.30000,12.40000,12.05000,12.35000,67000
12/10/2007,0000,12.30000,12.90000,12.30000,12.55000,219000
12/11/2007,0000,12.70000,12.90000,12.60000,12.80000,160000
12/12/2007,0000,12.50000,13.00000,12.50000,12.90000,83000
12/13/2007,0000,12.80000,12.80000,12.25000,12.45000,182000
12/14/2007,0000,12.75000,12.75000,12.25000,12.60000,95000
12/17/2007,0000,13.00000,13.05000,12.70000,12.70000,167000
12/18/2007,0000,11.90000,12.70000,11.90000,12.60000,163000
12/19/2007,0000,12.40000,12.80000,12.40000,12.40000,258000
12/20/2007,0000,12.60000,12.60000,12.20000,12.50000,127000
12/21/2007,0000,11.65000,12.60000,11.65000,12.50000,245000
12/24/2007,0000,12.00000,12.60000,12.00000,12.60000,163000
12/25/2007,0000,12.60000,12.65000,12.50000,12.65000,59000
12/26/2007,0000,12.25000,13.00000,12.25000,12.70000,42000
12/27/2007,0000,12.80000,13.05000,12.80000,13.00000,34000
12/28/2007,0000,13.70000,13.70000,13.05000,13.50000,52000
12/31/2007,0000,13.50000,14.20000,13.50000,14.20000,54000
01/02/2008,0000,14.20000,14.45000,14.00000,14.00000,90000
01/03/2008,0000,14.00000,14.35000,14.00000,14.35000,58000
01/04/2008,0000,14.00000,14.40000,14.00000,14.40000,68000
01/07/2008,0000,14.05000,14.75000,14.05000,14.40000,69000
01/08/2008,0000,14.40000,14.40000,14.10000,14.40000,44000
01/09/2008,0000,14.40000,14.45000,14.20000,14.45000,40000
01/10/2008,0000,14.40000,14.45000,14.25000,14.25000,65000
01/11/2008,0000,14.25000,14.40000,13.85000,14.30000,54000
01/14/2008,0000,14.05000,14.30000,13.45000,13.45000,52000
01/15/2008,0000,13.80000,14.25000,13.80000,14.20000,81000
01/16/2008,0000,14.00000,14.10000,13.75000,13.75000,37000
01/17/2008,0000,14.00000,14.10000,14.00000,14.10000,47000
01/18/2008,0000,14.00000,14.20000,14.00000,14.20000,37000
01/21/2008,0000,14.20000,14.20000,13.90000,14.20000,58000
01/22/2008,0000,13.50000,14.00000,13.30000,13.70000,127000
01/23/2008,0000,13.90000,13.90000,12.80000,12.80000,87000
01/24/2008,0000,13.10000,13.10000,12.20000,13.00000,70000
01/25/2008,0000,13.00000,13.25000,13.00000,13.25000,41000
01/28/2008,0000,12.70000,13.15000,12.70000,12.95000,37000
01/29/2008,0000,13.10000,13.10000,13.10000,13.10000,60000
01/30/2008,0000,13.10000,13.65000,13.10000,13.65000,48000
01/31/2008,0000,13.25000,13.85000,12.70000,13.35000,75000
02/01/2008,0000,13.25000,13.30000,12.85000,12.95000,84000
02/12/2008,0000,13.20000,13.20000,12.90000,12.95000,130000
02/13/2008,0000,12.95000,13.00000,12.85000,13.00000,49000
02/14/2008,0000,12.95000,12.95000,12.45000,12.95000,8000
02/15/2008,0000,12.65000,12.65000,12.30000,12.45000,18000
02/18/2008,0000,12.45000,12.55000,12.45000,12.55000,40000
02/19/2008,0000,12.60000,12.75000,12.45000,12.45000,67000
02/20/2008,0000,12.50000,12.55000,12.40000,12.50000,37000
02/21/2008,0000,12.80000,12.85000,12.65000,12.85000,20000
02/22/2008,0000,12.60000,12.60000,12.50000,12.55000,36000
02/25/2008,0000,12.30000,12.65000,12.30000,12.60000,18000
02/26/2008,0000,12.55000,12.65000,12.55000,12.65000,24000
02/27/2008,0000,12.50000,12.65000,12.50000,12.65000,45000
02/29/2008,0000,12.85000,13.00000,12.80000,13.00000,36000
03/03/2008,0000,13.00000,13.00000,12.70000,12.85000,40000
03/04/2008,0000,12.90000,13.70000,12.90000,13.70000,102000
03/05/2008,0000,13.90000,14.45000,13.80000,14.00000,165000
03/06/2008,0000,14.20000,14.20000,13.70000,13.70000,63000
03/07/2008,0000,13.70000,13.70000,13.60000,13.70000,15000
03/10/2008,0000,13.10000,13.10000,13.10000,13.10000,20000
03/11/2008,0000,12.90000,13.30000,12.90000,13.30000,26000
03/12/2008,0000,13.25000,13.25000,12.85000,13.00000,15000
03/13/2008,0000,13.10000,13.25000,13.00000,13.20000,11000
03/14/2008,0000,13.00000,13.00000,12.80000,13.00000,22000
03/18/2008,0000,12.60000,12.95000,12.60000,12.95000,3000
03/19/2008,0000,13.00000,13.00000,12.80000,13.00000,11000
03/20/2008,0000,12.85000,13.00000,12.85000,13.00000,6000
03/21/2008,0000,12.80000,12.85000,12.75000,12.75000,20000
03/25/2008,0000,13.10000,13.10000,12.75000,13.05000,6000
03/26/2008,0000,12.15000,13.05000,12.15000,12.50000,31000
03/27/2008,0000,12.30000,13.35000,12.25000,13.35000,203000
03/28/2008,0000,13.80000,14.00000,12.95000,14.00000,207000
03/31/2008,0000,13.80000,13.80000,13.25000,13.35000,30000
04/01/2008,0000,13.20000,13.30000,12.90000,13.00000,35000
04/02/2008,0000,13.20000,13.35000,12.90000,12.95000,29000
04/03/2008,0000,13.00000,13.00000,12.80000,12.80000,17000
04/07/2008,0000,12.80000,13.45000,12.80000,12.95000,42000
04/08/2008,0000,13.20000,13.35000,12.85000,13.30000,107000
04/09/2008,0000,13.30000,13.35000,12.95000,12.95000,110000
04/10/2008,0000,12.95000,12.95000,12.80000,12.90000,57000
04/11/2008,0000,12.95000,12.95000,12.55000,12.60000,121000
04/14/2008,0000,12.50000,12.70000,12.50000,12.50000,65000
04/15/2008,0000,12.70000,12.70000,12.60000,12.60000,13000
04/16/2008,0000,12.60000,12.85000,12.50000,12.60000,74000
04/17/2008,0000,12.85000,12.85000,12.10000,12.40000,153000
04/18/2008,0000,12.40000,12.80000,12.30000,12.30000,190000
04/21/2008,0000,12.65000,12.65000,12.20000,12.40000,144000
04/22/2008,0000,12.35000,12.40000,12.10000,12.20000,58000
04/23/2008,0000,12.25000,12.25000,12.00000,12.05000,183000
04/24/2008,0000,12.10000,12.85000,12.10000,12.85000,673000
04/25/2008,0000,13.10000,13.60000,12.60000,12.75000,442000
04/28/2008,0000,12.75000,12.90000,12.35000,12.75000,149000
04/29/2008,0000,12.50000,12.60000,12.40000,12.45000,90000
04/30/2008,0000,12.30000,12.40000,12.05000,12.20000,56000
05/02/2008,0000,12.25000,12.25000,12.00000,12.05000,114000
05/05/2008,0000,12.00000,12.20000,12.00000,12.00000,68000
05/06/2008,0000,12.00000,12.30000,12.00000,12.20000,41000
05/07/2008,0000,12.20000,12.90000,12.15000,12.70000,75000
05/08/2008,0000,12.50000,12.50000,12.30000,12.30000,26000
05/09/2008,0000,12.70000,12.70000,12.25000,12.55000,70000
05/12/2008,0000,12.60000,12.70000,12.40000,12.60000,23000
05/13/2008,0000,12.15000,12.70000,12.15000,12.45000,69000
05/14/2008,0000,12.20000,12.45000,12.20000,12.40000,78000
05/15/2008,0000,12.40000,12.60000,12.25000,12.45000,44000
05/16/2008,0000,12.30000,12.70000,12.30000,12.40000,121000
05/19/2008,0000,12.40000,12.45000,12.35000,12.40000,146000
05/20/2008,0000,12.40000,12.40000,12.20000,12.20000,113000
05/21/2008,0000,12.20000,12.30000,12.10000,12.15000,78000
05/22/2008,0000,12.15000,12.85000,12.15000,12.50000,223000
05/23/2008,0000,12.60000,12.60000,12.30000,12.30000,99000
05/26/2008,0000,13.15000,13.15000,12.75000,13.15000,502000
05/27/2008,0000,13.40000,13.40000,12.60000,12.75000,351000
05/28/2008,0000,12.90000,12.90000,12.30000,12.35000,106000
05/29/2008,0000,12.40000,12.55000,12.35000,12.35000,39000
05/30/2008,0000,12.35000,12.60000,11.90000,11.90000,166000
06/02/2008,0000,11.90000,12.50000,11.90000,12.30000,128000
06/03/2008,0000,12.30000,12.60000,12.10000,12.35000,61000
06/04/2008,0000,12.60000,13.20000,12.40000,13.05000,222000
06/05/2008,0000,12.90000,13.95000,12.80000,13.95000,450000
06/06/2008,0000,13.90000,14.25000,13.50000,13.80000,735000
06/10/2008,0000,14.30000,14.45000,13.60000,14.00000,788000
06/11/2008,0000,14.25000,14.35000,13.10000,13.10000,1052000
06/12/2008,0000,13.10000,13.15000,12.35000,12.40000,542000
06/13/2008,0000,12.70000,12.95000,12.50000,12.60000,258000
06/16/2008,0000,13.20000,13.20000,12.50000,12.65000,225000
06/17/2008,0000,13.00000,13.10000,12.70000,12.85000,345000
06/18/2008,0000,12.95000,13.40000,12.90000,13.20000,473000
06/19/2008,0000,13.00000,13.00000,12.40000,12.40000,264000
06/20/2008,0000,12.70000,12.70000,12.15000,12.40000,299000
06/23/2008,0000,12.45000,12.60000,12.05000,12.20000,333000
06/24/2008,0000,12.45000,12.45000,12.00000,12.10000,404000
06/25/2008,0000,12.00000,12.45000,12.00000,12.30000,191000
06/26/2008,0000,12.30000,12.45000,12.00000,12.00000,261000
06/27/2008,0000,12.00000,12.30000,11.25000,11.35000,601000
06/30/2008,0000,11.45000,11.70000,11.30000,11.35000,446000
07/01/2008,0000,11.35000,11.40000,10.60000,10.85000,401000
07/02/2008,0000,10.85000,11.05000,10.70000,10.85000,277000
07/03/2008,0000,10.65000,10.85000,10.25000,10.85000,234000
07/04/2008,0000,11.00000,11.00000,10.50000,10.70000,251000
07/07/2008,0000,10.70000,10.90000,10.40000,10.85000,280000
07/08/2008,0000,10.85000,10.85000,10.45000,10.45000,324000
07/09/2008,0000,10.70000,10.75000,10.50000,10.50000,364000
07/10/2008,0000,10.55000,10.70000,10.50000,10.60000,1564000
07/11/2008,0000,10.70000,11.30000,10.70000,11.30000,1419000
07/14/2008,0000,11.30000,11.70000,11.15000,11.30000,276000
07/15/2008,0000,11.35000,11.50000,10.90000,11.10000,325000
07/16/2008,0000,11.10000,11.15000,10.40000,10.50000,263000
07/17/2008,0000,10.55000,10.70000,10.30000,10.60000,104000
07/18/2008,0000,10.60000,10.60000,10.00000,10.35000,275000
07/21/2008,0000,10.20000,10.40000,10.20000,10.40000,82000
07/22/2008,0000,10.30000,10.60000,10.15000,10.55000,108000
07/23/2008,0000,10.75000,10.80000,10.50000,10.70000,73000
07/24/2008,0000,10.80000,10.85000,10.50000,10.80000,68000
07/25/2008,0000,10.70000,10.70000,10.55000,10.60000,23000
07/29/2008,0000,10.15000,10.65000,10.15000,10.20000,76000
07/30/2008,0000,10.40000,10.60000,10.40000,10.45000,76000
07/31/2008,0000,10.70000,10.95000,10.50000,10.95000,161000
08/01/2008,0000,11.20000,11.25000,10.95000,11.15000,273000
08/04/2008,0000,11.20000,11.35000,11.00000,11.25000,210000
08/05/2008,0000,11.25000,11.25000,10.90000,11.10000,145000
08/06/2008,0000,11.10000,11.20000,10.95000,11.20000,131000
08/07/2008,0000,10.85000,11.40000,10.85000,11.40000,114000
08/08/2008,0000,11.10000,11.50000,11.10000,11.30000,102000
08/11/2008,0000,11.50000,11.70000,11.40000,11.70000,23000
08/12/2008,0000,11.60000,11.60000,11.35000,11.60000,148000
08/13/2008,0000,11.40000,11.60000,11.40000,11.55000,47000
08/14/2008,0000,11.50000,11.55000,11.45000,11.55000,91000
08/15/2008,0000,11.40000,11.70000,11.40000,11.40000,53000
08/18/2008,0000,11.40000,11.50000,11.35000,11.50000,62000
08/19/2008,0000,11.40000,11.50000,11.40000,11.50000,52000
08/20/2008,0000,11.50000,11.50000,11.45000,11.45000,56000
08/21/2008,0000,11.50000,11.80000,11.45000,11.55000,44000
08/22/2008,0000,11.80000,11.80000,11.55000,11.70000,61000
08/25/2008,0000,11.70000,11.70000,11.50000,11.70000,39000
08/26/2008,0000,11.70000,11.70000,11.60000,11.70000,51000
08/27/2008,0000,11.70000,11.70000,11.50000,11.55000,59000
08/28/2008,0000,11.70000,11.70000,10.90000,11.70000,49000
08/29/2008,0000,11.50000,11.60000,11.40000,11.40000,16000
09/01/2008,0000,11.00000,11.70000,11.00000,11.70000,45000
09/02/2008,0000,11.70000,11.70000,11.20000,11.70000,51000
09/03/2008,0000,11.30000,11.55000,11.10000,11.55000,114000
09/04/2008,0000,11.30000,11.40000,11.10000,11.25000,81000
09/05/2008,0000,10.50000,11.25000,10.50000,11.20000,63000
09/08/2008,0000,11.20000,11.80000,11.20000,11.50000,71000
09/09/2008,0000,11.50000,11.60000,10.70000,10.70000,69000
09/10/2008,0000,10.10000,10.70000,10.10000,10.50000,19000
09/11/2008,0000,10.65000,10.65000,10.20000,10.20000,19000
09/12/2008,0000,10.30000,10.40000,10.00000,10.00000,47000
09/15/2008,0000,10.00000,10.00000,9.30000,9.80000,54000
09/16/2008,0000,9.12000,9.60000,9.12000,9.12000,75000
09/17/2008,0000,9.00000,9.60000,8.60000,9.35000,92000
09/18/2008,0000,9.15000,9.16000,8.71000,9.10000,65000
09/19/2008,0000,8.81000,9.23000,8.81000,9.22000,43000
09/22/2008,0000,9.60000,9.60000,9.00000,9.30000,58000
09/23/2008,0000,9.00000,9.30000,9.00000,9.25000,51000
09/24/2008,0000,9.25000,9.50000,9.15000,9.50000,20000
09/25/2008,0000,9.50000,9.60000,9.25000,9.60000,30000
09/26/2008,0000,9.15000,9.55000,9.02000,9.55000,47000
09/30/2008,0000,8.89000,9.23000,8.89000,9.20000,109000
10/01/2008,0000,9.30000,9.30000,8.90000,9.20000,33000
10/02/2008,0000,9.19000,9.35000,9.00000,9.00000,24000
10/03/2008,0000,8.80000,9.18000,8.80000,9.18000,54000
10/06/2008,0000,8.80000,9.29000,8.80000,9.29000,41000
10/07/2008,0000,9.00000,9.29000,9.00000,9.26000,25000
10/08/2008,0000,8.85000,9.25000,8.85000,9.08000,24000
10/09/2008,0000,8.60000,9.00000,8.60000,9.00000,33000
10/13/2008,0000,8.81000,9.08000,8.72000,9.08000,79000
10/14/2008,0000,9.29000,9.29000,9.08000,9.10000,291000
10/15/2008,0000,9.10000,9.25000,9.10000,9.25000,60000
10/16/2008,0000,9.10000,9.89000,9.10000,9.89000,184000
10/17/2008,0000,10.55000,10.55000,10.55000,10.55000,152000
10/20/2008,0000,11.25000,11.25000,11.00000,11.25000,222000
10/21/2008,0000,11.95000,11.95000,10.95000,11.40000,520000
10/22/2008,0000,11.10000,11.45000,11.05000,11.20000,175000
10/23/2008,0000,10.90000,11.30000,10.85000,11.15000,232000
10/24/2008,0000,11.15000,11.15000,10.80000,10.80000,114000
10/27/2008,0000,10.80000,11.00000,10.70000,10.90000,158000
10/28/2008,0000,10.90000,10.90000,10.35000,10.75000,103000
10/29/2008,0000,10.90000,11.05000,10.55000,10.85000,139000
10/30/2008,0000,10.90000,11.20000,10.70000,11.20000,165000
10/31/2008,0000,11.05000,11.15000,10.50000,10.80000,177000
11/03/2008,0000,10.80000,10.85000,10.50000,10.80000,95000
11/04/2008,0000,10.80000,10.90000,10.45000,10.70000,89000
11/05/2008,0000,10.60000,10.75000,10.30000,10.70000,84000
11/06/2008,0000,10.60000,10.60000,10.25000,10.55000,63000
11/07/2008,0000,10.50000,10.85000,10.50000,10.80000,130000
11/10/2008,0000,10.80000,10.80000,10.30000,10.50000,97000
11/11/2008,0000,10.30000,10.30000,9.77000,9.88000,168000
11/12/2008,0000,9.31000,9.90000,9.31000,9.90000,36000
11/13/2008,0000,9.41000,9.91000,9.41000,9.80000,43000
11/14/2008,0000,9.51000,9.79000,9.44000,9.75000,63000
11/17/2008,0000,9.25000,9.50000,9.07000,9.24000,123000
11/18/2008,0000,9.20000,9.20000,9.00000,9.10000,33000
11/19/2008,0000,8.90000,8.99000,8.47000,8.99000,148000
11/20/2008,0000,8.37000,8.85000,8.37000,8.79000,100000
11/21/2008,0000,8.26000,8.78000,8.18000,8.78000,75000
11/24/2008,0000,8.45000,8.77000,8.20000,8.32000,171000
11/25/2008,0000,8.21000,8.35000,8.02000,8.31000,36000
11/26/2008,0000,8.38000,8.38000,8.38000,8.38000,30000
11/27/2008,0000,8.41000,8.70000,8.40000,8.55000,72000
11/28/2008,0000,8.45000,8.45000,8.38000,8.38000,24000
12/01/2008,0000,8.49000,8.49000,8.00000,8.41000,47000
12/02/2008,0000,8.05000,8.49000,8.02000,8.49000,38000
12/03/2008,0000,8.49000,8.59000,8.40000,8.59000,48000
12/04/2008,0000,8.59000,8.59000,8.27000,8.59000,80000
12/05/2008,0000,8.50000,8.78000,8.50000,8.78000,32000
12/08/2008,0000,8.80000,9.00000,8.61000,8.98000,42000
12/09/2008,0000,8.98000,9.00000,8.79000,8.96000,56000
12/10/2008,0000,8.96000,9.30000,8.96000,9.30000,47000
12/11/2008,0000,9.40000,9.40000,9.06000,9.30000,88000
12/12/2008,0000,9.35000,9.48000,8.65000,9.30000,91000
12/15/2008,0000,9.10000,9.28000,9.10000,9.28000,2000
12/17/2008,0000,9.29000,9.29000,8.81000,9.24000,7000
12/18/2008,0000,8.99000,8.99000,8.98000,8.98000,2000
12/19/2008,0000,8.80000,8.96000,8.66000,8.95000,20000
12/22/2008,0000,8.48000,9.00000,8.48000,9.00000,9000
12/24/2008,0000,8.44000,8.88000,8.40000,8.40000,27000
12/25/2008,0000,8.58000,8.58000,8.41000,8.47000,9000
12/29/2008,0000,8.30000,8.30000,7.88000,8.20000,84000
12/30/2008,0000,7.77000,8.20000,7.77000,8.20000,37000
12/31/2008,0000,8.48000,8.70000,8.20000,8.30000,23000
01/05/2009,0000,8.59000,8.59000,8.53000,8.53000,3000
01/06/2009,0000,8.31000,8.66000,8.31000,8.65000,7000
01/07/2009,0000,8.35000,8.71000,8.30000,8.71000,18000
01/08/2009,0000,8.25000,8.68000,8.21000,8.59000,9000
01/09/2009,0000,8.22000,8.46000,7.99000,8.40000,145000
01/12/2009,0000,7.64000,8.07000,7.59000,8.05000,22000
01/13/2009,0000,7.60000,7.88000,7.50000,7.80000,33000
01/14/2009,0000,7.60000,7.78000,7.50000,7.77000,9000
01/15/2009,0000,7.80000,7.80000,7.80000,7.80000,4000
01/16/2009,0000,7.80000,8.18000,7.80000,8.18000,4000
01/19/2009,0000,8.28000,8.28000,8.28000,8.28000,1000
01/20/2009,0000,7.80000,8.24000,7.80000,8.23000,3000
01/21/2009,0000,8.18000,8.18000,8.18000,8.18000,2000
02/02/2009,0000,7.62000,7.98000,7.61000,7.95000,32000
02/03/2009,0000,7.95000,7.95000,7.80000,7.93000,5000
02/04/2009,0000,7.61000,7.91000,7.41000,7.89000,8000
02/05/2009,0000,7.50000,7.80000,7.50000,7.80000,17000
02/06/2009,0000,7.80000,7.80000,7.56000,7.77000,15000
02/09/2009,0000,7.94000,7.94000,7.56000,7.87000,17000
02/10/2009,0000,7.32000,7.86000,7.32000,7.80000,13000
02/11/2009,0000,7.69000,7.69000,7.69000,7.69000,1000
02/12/2009,0000,7.32000,7.66000,7.17000,7.60000,18000
02/13/2009,0000,7.50000,7.50000,7.50000,7.50000,1000
02/16/2009,0000,7.35000,7.67000,7.35000,7.67000,6000
02/17/2009,0000,7.65000,7.65000,7.65000,7.65000,1000
02/19/2009,0000,7.40000,7.62000,7.40000,7.62000,4000
02/20/2009,0000,7.42000,7.46000,7.42000,7.46000,5000
02/23/2009,0000,7.65000,7.89000,7.46000,7.46000,7000
02/24/2009,0000,7.30000,7.40000,7.30000,7.40000,4000
02/25/2009,0000,7.50000,7.61000,7.40000,7.40000,5000
02/26/2009,0000,7.68000,7.68000,7.68000,7.68000,1000
02/27/2009,0000,7.40000,7.71000,7.40000,7.71000,6000
03/02/2009,0000,7.42000,7.63000,7.42000,7.63000,2000
03/03/2009,0000,7.60000,7.60000,7.29000,7.59000,5000
03/04/2009,0000,7.55000,7.89000,7.55000,7.75000,10000
03/05/2009,0000,7.21000,7.90000,7.21000,7.65000,43000
03/06/2009,0000,7.65000,8.00000,7.65000,8.00000,40000
03/09/2009,0000,8.00000,8.00000,7.95000,7.95000,2000
03/10/2009,0000,8.10000,8.50000,7.95000,8.38000,37000
03/11/2009,0000,8.80000,8.80000,7.80000,8.38000,56000
03/12/2009,0000,8.02000,8.35000,8.02000,8.09000,9000
03/13/2009,0000,8.19000,8.19000,7.80000,8.08000,26000
03/16/2009,0000,7.92000,8.09000,7.90000,7.90000,10000
03/17/2009,0000,7.90000,8.00000,7.85000,8.00000,14000
03/18/2009,0000,8.35000,8.35000,8.00000,8.05000,54000
03/19/2009,0000,8.30000,8.35000,8.05000,8.30000,35000
03/20/2009,0000,8.10000,8.28000,8.00000,8.10000,39000
03/23/2009,0000,8.24000,8.24000,8.22000,8.23000,5000
03/24/2009,0000,8.48000,8.48000,8.23000,8.30000,34000
03/25/2009,0000,8.40000,8.59000,8.18000,8.58000,74000
03/26/2009,0000,8.58000,8.58000,8.42000,8.53000,19000
03/27/2009,0000,8.50000,8.50000,8.48000,8.48000,11000
03/30/2009,0000,8.45000,8.45000,8.26000,8.37000,16000
04/01/2009,0000,8.45000,8.45000,8.38000,8.38000,11000
04/02/2009,0000,8.38000,8.45000,8.26000,8.45000,43000
04/03/2009,0000,8.50000,8.59000,8.30000,8.59000,181000
04/06/2009,0000,8.70000,9.19000,8.70000,9.19000,172000
04/07/2009,0000,9.26000,9.78000,9.00000,9.45000,183000
04/08/2009,0000,9.45000,9.67000,9.11000,9.38000,49000
04/09/2009,0000,9.38000,9.38000,9.12000,9.31000,39000
04/10/2009,0000,9.20000,9.85000,9.07000,9.79000,83000
04/13/2009,0000,9.79000,9.79000,9.31000,9.31000,35000
04/14/2009,0000,9.00000,9.42000,9.00000,9.31000,61000
04/15/2009,0000,9.20000,9.44000,9.20000,9.35000,30000
04/16/2009,0000,9.49000,9.99000,9.01000,9.27000,142000
04/17/2009,0000,9.31000,9.31000,8.63000,8.63000,150000
04/20/2009,0000,8.35000,8.68000,8.31000,8.68000,22000
04/21/2009,0000,8.58000,8.58000,8.35000,8.40000,30000
04/22/2009,0000,8.40000,8.67000,8.23000,8.58000,18000
04/23/2009,0000,8.58000,8.73000,8.50000,8.70000,93000
04/24/2009,0000,8.71000,8.90000,8.45000,8.60000,48000
04/27/2009,0000,8.78000,8.78000,8.46000,8.60000,31000
04/28/2009,0000,8.32000,8.32000,8.32000,8.32000,1000
04/29/2009,0000,8.32000,8.32000,8.02000,8.22000,22000
04/30/2009,0000,8.30000,8.70000,8.30000,8.51000,107000
05/04/2009,0000,8.45000,8.65000,8.32000,8.55000,66000
05/05/2009,0000,8.57000,8.70000,8.50000,8.60000,77000
05/06/2009,0000,8.42000,9.10000,8.42000,9.10000,107000
05/07/2009,0000,9.30000,9.30000,8.52000,9.00000,68000
05/08/2009,0000,8.99000,8.99000,8.65000,8.88000,28000
05/11/2009,0000,8.60000,8.80000,8.60000,8.72000,35000
05/12/2009,0000,8.72000,8.85000,8.47000,8.54000,16000
05/13/2009,0000,8.70000,8.70000,8.54000,8.68000,43000
05/14/2009,0000,8.65000,8.70000,8.65000,8.67000,37000
05/15/2009,0000,8.66000,8.89000,8.66000,8.89000,20000
05/18/2009,0000,8.87000,9.23000,8.70000,8.95000,32000
05/19/2009,0000,8.95000,9.00000,8.95000,8.96000,25000
05/20/2009,0000,8.61000,8.99000,8.61000,8.90000,56000
05/21/2009,0000,8.67000,8.80000,8.66000,8.78000,49000
05/22/2009,0000,8.85000,8.85000,8.71000,8.83000,45000
05/25/2009,0000,8.94000,9.24000,8.90000,9.20000,123000
05/26/2009,0000,9.00000,9.20000,8.81000,9.04000,74000
05/27/2009,0000,9.05000,9.56000,9.05000,9.42000,298000
06/01/2009,0000,9.21000,9.29000,9.11000,9.29000,63000
06/02/2009,0000,9.56000,9.56000,8.89000,9.24000,168000
06/03/2009,0000,9.23000,9.23000,8.93000,8.99000,48000
06/04/2009,0000,8.83000,9.20000,8.83000,8.99000,55000
06/05/2009,0000,8.99000,9.13000,8.90000,9.10000,125000
06/08/2009,0000,9.28000,9.28000,8.91000,9.07000,96000
06/09/2009,0000,9.02000,9.05000,8.72000,8.82000,57000
06/10/2009,0000,8.82000,9.06000,8.82000,8.98000,49000
06/11/2009,0000,8.75000,8.98000,8.75000,8.98000,98000
06/12/2009,0000,8.85000,8.99000,8.85000,8.99000,49000
06/15/2009,0000,8.97000,8.97000,8.75000,8.75000,12000
06/16/2009,0000,8.79000,8.80000,8.79000,8.80000,20000
06/17/2009,0000,8.58000,8.90000,8.58000,8.87000,6000
06/18/2009,0000,8.99000,8.99000,8.61000,8.78000,7000
06/19/2009,0000,8.78000,8.78000,8.70000,8.70000,21000
06/23/2009,0000,8.55000,8.90000,8.55000,8.90000,11000
06/24/2009,0000,8.95000,8.95000,8.51000,8.92000,5000
06/25/2009,0000,8.65000,8.80000,8.65000,8.66000,37000
06/26/2009,0000,8.66000,8.66000,8.60000,8.60000,8000
06/29/2009,0000,8.60000,8.75000,8.60000,8.75000,9000
06/30/2009,0000,8.80000,8.80000,8.58000,8.60000,8000
07/01/2009,0000,8.60000,8.66000,8.52000,8.66000,31000
07/02/2009,0000,8.66000,9.12000,8.66000,9.00000,57000
07/03/2009,0000,9.00000,9.00000,8.80000,8.98000,15000
07/06/2009,0000,8.67000,8.89000,8.67000,8.70000,15000
07/07/2009,0000,8.70000,8.79000,8.65000,8.68000,29000
07/08/2009,0000,8.79000,8.79000,8.68000,8.78000,10000
07/09/2009,0000,8.80000,8.85000,8.65000,8.84000,47000
07/10/2009,0000,8.70000,8.70000,8.68000,8.68000,6000
07/13/2009,0000,8.61000,8.63000,8.21000,8.63000,13000
07/14/2009,0000,8.63000,8.63000,8.50000,8.63000,24000
07/15/2009,0000,8.69000,8.75000,8.55000,8.70000,32000
07/16/2009,0000,8.71000,8.72000,8.60000,8.70000,53000
07/17/2009,0000,8.73000,8.73000,8.73000,8.73000,1000
07/20/2009,0000,8.52000,8.83000,8.52000,8.75000,31000
07/21/2009,0000,8.70000,8.94000,8.58000,8.76000,51000
07/22/2009,0000,8.70000,8.75000,8.61000,8.70000,22000
07/23/2009,0000,8.90000,8.90000,8.68000,8.80000,12000
07/24/2009,0000,8.90000,8.90000,8.80000,8.80000,22000
07/27/2009,0000,8.53000,8.88000,8.53000,8.83000,43000
07/28/2009,0000,8.84000,9.05000,8.83000,8.98000,58000
07/29/2009,0000,8.90000,9.20000,8.88000,8.95000,64000
07/30/2009,0000,8.95000,8.95000,8.79000,8.90000,31000
07/31/2009,0000,8.80000,8.94000,8.80000,8.82000,106000
08/03/2009,0000,8.82000,9.05000,8.82000,9.05000,27000
08/04/2009,0000,8.88000,9.16000,8.88000,8.91000,21000
08/05/2009,0000,9.00000,9.53000,8.76000,9.53000,318000
08/06/2009,0000,10.15000,10.15000,10.10000,10.15000,998000
08/10/2009,0000,10.05000,10.05000,9.44000,9.60000,302000
08/11/2009,0000,9.44000,9.48000,9.18000,9.48000,119000
08/12/2009,0000,9.10000,9.40000,9.10000,9.37000,39000
08/13/2009,0000,9.60000,9.60000,9.30000,9.45000,15000
08/14/2009,0000,9.31000,9.38000,9.21000,9.38000,18000
08/17/2009,0000,9.30000,9.30000,9.15000,9.29000,13000
08/18/2009,0000,9.16000,9.16000,8.71000,9.05000,56000
08/19/2009,0000,9.09000,9.43000,9.08000,9.29000,112000
08/20/2009,0000,9.29000,9.29000,9.05000,9.25000,38000
08/21/2009,0000,9.25000,9.38000,9.20000,9.20000,11000
08/24/2009,0000,9.20000,9.69000,9.17000,9.69000,32000
08/25/2009,0000,9.60000,9.60000,9.23000,9.23000,25000
08/26/2009,0000,9.23000,9.37000,9.10000,9.27000,36000
08/27/2009,0000,9.24000,9.24000,9.06000,9.07000,26000
08/28/2009,0000,9.07000,9.11000,9.07000,9.11000,7000
08/31/2009,0000,9.14000,9.14000,8.91000,9.09000,12000
09/01/2009,0000,8.75000,9.17000,8.75000,9.14000,19000
09/02/2009,0000,8.95000,9.12000,8.89000,9.10000,33000
09/03/2009,0000,9.09000,9.10000,9.09000,9.09000,20000
09/04/2009,0000,9.09000,9.15000,9.09000,9.13000,13000
09/07/2009,0000,9.10000,9.13000,8.85000,9.13000,22000
09/08/2009,0000,9.00000,9.24000,8.96000,9.19000,45000
09/09/2009,0000,9.14000,9.15000,9.14000,9.14000,400
09/10/2009,0000,9.05000,9.31000,9.02000,9.31000,17000
09/11/2009,0000,9.00000,9.25000,8.94000,9.22000,23000
09/14/2009,0000,9.03000,9.10000,9.00000,9.10000,27000
09/15/2009,0000,8.91000,9.04000,8.91000,9.03000,30000
09/16/2009,0000,9.48000,9.48000,9.02000,9.10000,59000
09/17/2009,0000,9.10000,9.36000,9.10000,9.16000,29000
09/18/2009,0000,9.16000,9.74000,9.16000,9.42000,75000
09/21/2009,0000,9.69000,10.05000,9.45000,10.05000,285000
09/22/2009,0000,10.75000,10.75000,10.75000,10.75000,152000
09/23/2009,0000,11.50000,11.50000,10.25000,10.25000,484000
09/24/2009,0000,10.15000,10.20000,9.76000,9.81000,94000
09/25/2009,0000,9.81000,10.05000,9.81000,10.00000,47000
09/28/2009,0000,10.15000,10.20000,9.90000,9.91000,55000
09/29/2009,0000,9.92000,10.20000,9.91000,10.15000,30000
09/30/2009,0000,10.00000,10.00000,9.92000,9.92000,24000
10/01/2009,0000,9.90000,10.05000,9.83000,10.05000,12000
10/02/2009,0000,9.97000,10.00000,9.83000,9.97000,44000
10/05/2009,0000,9.97000,10.60000,9.97000,10.25000,70000
10/06/2009,0000,10.25000,10.30000,10.15000,10.20000,34000
10/07/2009,0000,10.25000,10.90000,10.20000,10.90000,245000
10/08/2009,0000,11.65000,11.65000,11.10000,11.50000,837000
10/09/2009,0000,10.75000,11.20000,10.70000,11.10000,217000
10/12/2009,0000,10.80000,10.90000,10.70000,10.90000,59000
10/13/2009,0000,10.80000,10.90000,10.50000,10.50000,66000
10/14/2009,0000,10.55000,10.80000,10.55000,10.75000,70000
10/15/2009,0000,10.90000,10.90000,10.20000,10.20000,181000
10/16/2009,0000,10.45000,10.60000,10.30000,10.30000,127000
10/19/2009,0000,10.25000,10.75000,10.25000,10.50000,93000
10/20/2009,0000,10.55000,10.55000,10.30000,10.40000,48000
10/21/2009,0000,10.40000,10.40000,10.30000,10.35000,34000
10/22/2009,0000,10.45000,10.70000,10.20000,10.40000,155000
10/23/2009,0000,10.55000,11.10000,10.40000,11.10000,205000
10/26/2009,0000,11.80000,11.85000,11.60000,11.85000,413000
10/27/2009,0000,11.85000,11.85000,11.15000,11.15000,415000
10/28/2009,0000,11.10000,11.40000,11.10000,11.15000,76000
10/29/2009,0000,11.05000,11.05000,10.40000,10.60000,185000
10/30/2009,0000,10.60000,10.70000,10.50000,10.70000,75000
11/02/2009,0000,10.40000,10.65000,10.15000,10.60000,114000
11/03/2009,0000,10.50000,10.50000,10.40000,10.45000,16000
11/04/2009,0000,10.60000,10.60000,10.40000,10.45000,61000
11/05/2009,0000,10.45000,10.55000,10.40000,10.50000,23000
11/06/2009,0000,10.60000,11.20000,10.40000,11.20000,179000
11/09/2009,0000,11.95000,11.95000,11.55000,11.95000,891000
11/10/2009,0000,11.95000,11.95000,11.30000,11.40000,287000
11/11/2009,0000,11.10000,11.35000,11.05000,11.10000,161000
11/12/2009,0000,11.40000,11.40000,11.10000,11.10000,47000
11/13/2009,0000,11.10000,11.40000,11.10000,11.25000,54000
11/16/2009,0000,11.30000,11.60000,11.15000,11.30000,152000
11/17/2009,0000,11.30000,11.30000,10.90000,10.90000,81000
11/18/2009,0000,10.95000,11.25000,10.95000,11.15000,71000
11/19/2009,0000,10.90000,11.15000,10.90000,10.90000,114000
11/20/2009,0000,11.05000,11.65000,10.95000,11.20000,26000
11/23/2009,0000,11.45000,11.45000,11.00000,11.20000,12000
11/24/2009,0000,11.00000,11.10000,10.80000,11.10000,69000
11/25/2009,0000,11.10000,11.10000,10.80000,10.80000,97000
11/26/2009,0000,10.80000,10.90000,10.70000,10.80000,32000
11/27/2009,0000,10.75000,10.75000,10.30000,10.40000,51000
11/30/2009,0000,10.60000,10.75000,10.50000,10.60000,23000
12/01/2009,0000,10.90000,10.90000,10.55000,10.60000,44000
12/02/2009,0000,10.60000,10.75000,10.55000,10.75000,20000
12/03/2009,0000,10.60000,11.50000,10.60000,11.50000,164000
12/04/2009,0000,11.85000,11.85000,11.00000,11.25000,213000
12/07/2009,0000,11.00000,11.20000,11.00000,11.20000,28000
12/08/2009,0000,11.05000,11.30000,11.05000,11.30000,41000
12/09/2009,0000,11.20000,11.20000,11.00000,11.00000,28000
12/11/2009,0000,10.80000,11.10000,10.80000,11.10000,26000
12/14/2009,0000,11.30000,11.40000,11.00000,11.40000,92000
12/15/2009,0000,11.40000,11.40000,11.10000,11.15000,83000
12/16/2009,0000,11.10000,11.30000,11.10000,11.30000,12000
12/17/2009,0000,11.45000,11.45000,11.10000,11.20000,46000
12/18/2009,0000,11.95000,11.95000,11.30000,11.50000,250000
12/21/2009,0000,11.70000,11.70000,11.30000,11.40000,89000
12/22/2009,0000,11.45000,11.45000,11.25000,11.30000,49000
12/23/2009,0000,11.20000,11.20000,11.05000,11.20000,39000
12/25/2009,0000,11.30000,12.05000,11.30000,12.05000,718000
12/25/2009,0000,11.30000,12.05000,11.30000,12.05000,718000
12/28/2009,0000,12.85000,12.85000,12.50000,12.85000,1185000
12/29/2009,1230,13.00000,13.00000,12.40000,12.50000,484011
