DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
03/25/2008,0000,16.50000,16.50000,15.50000,15.55000,229000
03/26/2008,0000,15.85000,15.85000,15.30000,15.30000,117000
03/27/2008,0000,15.30000,15.40000,15.20000,15.30000,35000
03/28/2008,0000,15.10000,16.30000,15.05000,15.85000,1188000
03/31/2008,0000,16.45000,16.45000,15.60000,16.40000,1007000
04/01/2008,0000,16.40000,17.10000,16.15000,16.50000,1275000
04/02/2008,0000,16.60000,16.60000,16.30000,16.35000,39000
04/03/2008,0000,16.50000,16.60000,16.50000,16.60000,13000
04/07/2008,0000,16.40000,16.55000,16.25000,16.50000,31000
04/08/2008,0000,16.50000,16.50000,16.10000,16.40000,24000
04/09/2008,0000,16.15000,16.45000,16.15000,16.20000,53000
04/10/2008,0000,16.20000,16.20000,16.10000,16.10000,58000
04/11/2008,0000,16.30000,16.30000,16.00000,16.00000,43000
04/14/2008,0000,16.00000,16.10000,15.90000,15.90000,49000
04/15/2008,0000,16.25000,16.25000,15.90000,16.10000,72000
04/16/2008,0000,16.10000,16.10000,15.75000,16.00000,47000
04/17/2008,0000,16.25000,16.25000,16.00000,16.00000,65000
04/18/2008,0000,16.20000,16.20000,15.80000,16.00000,30000
04/21/2008,0000,16.10000,16.10000,15.90000,16.10000,80000
04/22/2008,0000,16.10000,16.60000,16.10000,16.20000,64000
04/23/2008,0000,15.90000,16.30000,15.90000,16.00000,44000
04/24/2008,0000,16.00000,16.30000,15.95000,15.95000,71000
04/25/2008,0000,15.90000,16.00000,15.80000,15.85000,44000
04/28/2008,0000,15.70000,15.85000,15.70000,15.70000,22000
04/29/2008,0000,15.55000,15.70000,15.05000,15.20000,116000
04/30/2008,0000,15.25000,15.45000,15.20000,15.45000,50000
05/02/2008,0000,15.70000,15.70000,15.40000,15.40000,7000
05/05/2008,0000,15.40000,15.65000,15.40000,15.65000,11000
05/06/2008,0000,15.60000,15.70000,15.50000,15.70000,4000
05/07/2008,0000,15.70000,15.70000,15.45000,15.45000,25000
05/08/2008,0000,15.45000,15.70000,15.40000,15.65000,23000
05/09/2008,0000,15.40000,15.50000,15.40000,15.40000,20000
05/12/2008,0000,15.20000,15.40000,15.20000,15.25000,45000
05/13/2008,0000,15.25000,15.25000,15.20000,15.20000,7000
05/14/2008,0000,15.30000,15.80000,15.20000,15.80000,25000
05/15/2008,0000,15.80000,15.85000,15.75000,15.85000,16000
05/16/2008,0000,15.90000,16.45000,15.90000,16.30000,125000
05/19/2008,0000,16.00000,16.60000,16.00000,16.15000,38000
05/20/2008,0000,16.30000,16.40000,16.00000,16.30000,72000
05/21/2008,0000,16.10000,16.10000,15.50000,15.90000,25000
05/22/2008,0000,16.30000,16.40000,16.10000,16.10000,75000
05/23/2008,0000,16.20000,16.20000,15.90000,16.00000,28000
05/26/2008,0000,16.20000,17.10000,16.10000,16.60000,481000
05/27/2008,0000,17.10000,17.50000,16.70000,16.85000,413000
05/28/2008,0000,17.10000,17.10000,16.45000,16.45000,119000
05/29/2008,0000,16.75000,16.75000,16.05000,16.10000,131000
05/30/2008,0000,16.15000,16.50000,15.95000,16.50000,124000
06/02/2008,0000,16.45000,17.20000,16.10000,16.90000,178000
06/03/2008,0000,16.85000,17.00000,16.65000,16.65000,96000
06/04/2008,0000,16.35000,16.70000,16.35000,16.50000,39000
06/05/2008,0000,16.70000,17.10000,16.35000,16.80000,111000
06/06/2008,0000,16.80000,17.05000,16.70000,17.00000,132000
06/10/2008,0000,18.50000,18.95000,18.00000,18.05000,921000
06/11/2008,0000,18.15000,18.15000,16.80000,17.30000,311000
06/12/2008,0000,16.80000,17.30000,16.40000,16.45000,118000
06/13/2008,0000,16.60000,17.30000,16.45000,16.90000,260000
06/16/2008,0000,16.90000,17.75000,16.90000,17.25000,251000
06/17/2008,0000,17.20000,17.50000,16.85000,16.85000,161000
06/18/2008,0000,16.85000,16.90000,16.55000,16.55000,208000
06/19/2008,0000,16.55000,16.75000,16.50000,16.60000,63000
06/20/2008,0000,16.80000,17.00000,16.30000,17.00000,128000
06/23/2008,0000,16.50000,16.60000,16.50000,16.50000,19000
06/24/2008,0000,16.60000,16.65000,16.10000,16.50000,84000
06/25/2008,0000,16.50000,16.50000,16.25000,16.30000,25000
06/26/2008,0000,16.00000,16.25000,15.90000,15.90000,90000
06/27/2008,0000,15.20000,15.65000,15.00000,15.25000,140000
06/30/2008,0000,15.00000,15.10000,14.40000,14.40000,146000
07/01/2008,0000,14.90000,14.90000,13.70000,13.80000,232000
07/02/2008,0000,13.80000,14.40000,13.80000,14.20000,281000
07/03/2008,0000,14.20000,14.80000,14.20000,14.60000,35000
07/04/2008,0000,14.50000,14.50000,14.20000,14.20000,6000
07/07/2008,0000,14.20000,14.85000,14.15000,14.85000,6000
07/08/2008,0000,14.60000,14.60000,14.00000,14.35000,48000
07/09/2008,0000,14.35000,14.50000,14.10000,14.10000,31000
07/10/2008,0000,14.50000,14.90000,14.30000,14.60000,62000
07/11/2008,0000,14.40000,15.35000,14.40000,15.25000,103000
07/14/2008,0000,15.00000,16.05000,15.00000,15.60000,104000
07/15/2008,0000,15.40000,15.50000,14.80000,15.20000,40000
07/16/2008,0000,15.30000,15.40000,14.50000,14.90000,54000
07/17/2008,0000,15.45000,15.45000,14.35000,14.75000,117000
07/18/2008,0000,14.50000,14.70000,14.20000,14.70000,57000
07/21/2008,0000,14.70000,14.85000,14.55000,14.80000,55000
07/22/2008,0000,14.75000,14.75000,14.40000,14.50000,26000
07/23/2008,0000,14.25000,14.85000,14.25000,14.80000,114000
07/24/2008,0000,15.20000,15.20000,14.65000,14.70000,87000
07/25/2008,0000,14.50000,14.90000,14.50000,14.50000,25000
07/29/2008,0000,14.75000,14.75000,14.40000,14.50000,71000
07/30/2008,0000,14.65000,14.65000,14.50000,14.50000,139000
07/31/2008,0000,14.65000,15.00000,14.60000,14.65000,40000
08/01/2008,0000,14.60000,14.65000,14.50000,14.50000,57000
08/04/2008,0000,14.20000,14.70000,14.20000,14.70000,20000
08/05/2008,0000,14.70000,14.70000,14.40000,14.50000,54000
08/06/2008,0000,14.90000,14.90000,14.35000,14.60000,89000
08/07/2008,0000,14.35000,14.70000,14.35000,14.70000,44000
08/08/2008,0000,14.70000,15.30000,14.70000,15.15000,104000
08/11/2008,0000,13.90000,14.30000,13.90000,14.30000,47000
08/12/2008,0000,15.00000,15.00000,14.00000,14.50000,37000
08/13/2008,0000,14.60000,14.60000,14.30000,14.60000,48000
08/14/2008,0000,14.40000,14.65000,14.35000,14.40000,275000
08/15/2008,0000,14.50000,14.50000,14.15000,14.15000,37000
08/18/2008,0000,14.05000,14.05000,13.90000,13.90000,26000
08/19/2008,0000,14.20000,14.30000,14.20000,14.20000,3000
08/20/2008,0000,13.90000,14.15000,13.90000,14.15000,10000
08/21/2008,0000,13.95000,14.10000,13.90000,13.90000,17000
08/22/2008,0000,13.70000,13.80000,13.20000,13.80000,39000
08/25/2008,0000,13.60000,13.60000,13.30000,13.30000,23000
08/26/2008,0000,13.50000,13.50000,13.00000,13.25000,14000
08/27/2008,0000,13.30000,13.80000,13.30000,13.80000,17000
08/28/2008,0000,13.50000,13.60000,13.10000,13.10000,20000
08/29/2008,0000,13.50000,13.50000,13.00000,13.05000,30000
09/01/2008,0000,13.00000,13.20000,13.00000,13.00000,30000
09/02/2008,0000,13.15000,13.15000,13.00000,13.00000,32000
09/03/2008,0000,13.10000,13.10000,12.70000,12.70000,38000
09/04/2008,0000,12.70000,12.70000,12.00000,12.40000,109000
09/05/2008,0000,12.00000,12.40000,12.00000,12.05000,84000
09/08/2008,0000,12.30000,12.45000,12.20000,12.35000,52000
09/09/2008,0000,12.35000,12.35000,12.10000,12.10000,32000
09/10/2008,0000,12.00000,12.40000,12.00000,12.40000,10000
09/11/2008,0000,12.40000,12.40000,12.40000,12.40000,5000
09/12/2008,0000,12.50000,12.50000,12.20000,12.50000,4000
09/15/2008,0000,12.20000,12.50000,11.75000,11.75000,69000
09/16/2008,0000,11.40000,11.80000,10.95000,11.25000,130000
09/17/2008,0000,11.25000,11.35000,11.25000,11.30000,70000
09/18/2008,0000,11.20000,11.30000,10.70000,11.25000,58000
09/19/2008,0000,11.60000,11.70000,11.20000,11.45000,77000
09/22/2008,0000,11.70000,11.70000,11.35000,11.35000,39000
09/23/2008,0000,11.05000,11.70000,11.05000,11.30000,23000
09/24/2008,0000,11.30000,11.50000,11.10000,11.50000,84000
09/25/2008,0000,11.35000,11.65000,11.30000,11.40000,22000
09/26/2008,0000,10.65000,11.20000,10.65000,11.05000,60000
09/30/2008,0000,10.45000,10.55000,10.30000,10.55000,112000
10/01/2008,0000,10.50000,10.70000,10.50000,10.70000,12000
10/02/2008,0000,10.70000,11.00000,10.70000,11.00000,44000
10/03/2008,0000,11.00000,11.10000,11.00000,11.10000,27000
10/06/2008,0000,11.00000,11.00000,10.70000,10.80000,30000
10/07/2008,0000,10.80000,10.95000,10.80000,10.95000,3000
10/08/2008,0000,10.95000,10.95000,10.20000,10.50000,43000
10/09/2008,0000,10.10000,10.50000,9.80000,10.50000,73000
10/13/2008,0000,10.15000,11.00000,10.15000,11.00000,74000
10/14/2008,0000,11.00000,11.50000,10.65000,11.45000,161000
10/15/2008,0000,11.10000,11.50000,11.10000,11.20000,19000
10/16/2008,0000,10.85000,11.25000,10.85000,11.20000,26000
10/17/2008,0000,11.50000,11.60000,11.00000,11.10000,80000
10/20/2008,0000,10.80000,10.80000,10.80000,10.80000,88000
10/21/2008,0000,10.80000,10.80000,10.75000,10.75000,40000
10/22/2008,0000,10.90000,10.90000,10.75000,10.75000,31000
10/23/2008,0000,10.70000,10.70000,10.40000,10.40000,17000
10/24/2008,0000,10.15000,10.45000,10.05000,10.45000,44000
10/27/2008,0000,10.45000,10.45000,10.15000,10.45000,41000
10/28/2008,0000,10.20000,10.60000,10.00000,10.50000,74000
10/29/2008,0000,10.50000,10.50000,10.05000,10.50000,31000
10/30/2008,0000,10.50000,10.90000,10.45000,10.70000,47000
10/31/2008,0000,10.70000,11.40000,10.40000,11.05000,106000
11/03/2008,0000,11.50000,11.50000,10.90000,11.05000,37000
11/04/2008,0000,11.05000,11.40000,11.05000,11.25000,49000
11/05/2008,0000,11.40000,11.80000,11.25000,11.40000,52000
11/06/2008,0000,11.00000,11.10000,10.70000,10.95000,14000
11/07/2008,0000,11.00000,11.70000,11.00000,11.70000,265000
11/10/2008,0000,12.30000,12.50000,11.90000,12.50000,477000
11/11/2008,0000,12.40000,13.35000,12.40000,13.20000,533000
11/12/2008,0000,12.60000,13.10000,12.30000,12.40000,221000
11/13/2008,0000,11.60000,12.10000,11.55000,11.55000,140000
11/14/2008,0000,11.80000,12.35000,11.80000,12.20000,506000
11/17/2008,0000,12.00000,12.30000,11.40000,11.45000,186000
11/18/2008,0000,10.70000,11.40000,10.70000,10.85000,42000
11/19/2008,0000,11.00000,11.40000,10.50000,11.30000,46000
11/20/2008,0000,11.05000,11.10000,10.55000,10.55000,132000
11/21/2008,0000,10.10000,11.00000,9.85000,11.00000,138000
11/24/2008,0000,10.85000,11.05000,10.25000,10.80000,60000
11/25/2008,0000,10.95000,10.95000,10.55000,10.55000,30000
11/26/2008,0000,10.60000,10.80000,10.40000,10.80000,77000
11/27/2008,0000,10.85000,11.20000,10.70000,11.00000,107000
11/28/2008,0000,10.90000,10.95000,10.70000,10.90000,34000
12/01/2008,0000,10.80000,11.10000,10.80000,10.85000,63000
12/02/2008,0000,10.70000,10.70000,10.55000,10.55000,11000
12/03/2008,0000,10.75000,10.75000,10.40000,10.45000,10000
12/04/2008,0000,10.60000,10.60000,10.35000,10.35000,44000
12/05/2008,0000,10.40000,10.60000,9.63000,10.10000,143000
12/08/2008,0000,10.10000,10.55000,10.00000,10.50000,36000
12/09/2008,0000,10.30000,10.50000,10.10000,10.35000,37000
12/10/2008,0000,10.50000,10.75000,10.35000,10.60000,67000
12/11/2008,0000,10.65000,10.65000,10.50000,10.50000,34000
12/12/2008,0000,10.55000,10.55000,10.10000,10.10000,31000
12/15/2008,0000,10.50000,10.50000,10.10000,10.30000,117000
12/16/2008,0000,10.20000,10.30000,10.05000,10.20000,63000
12/17/2008,0000,10.20000,10.25000,10.00000,10.20000,49000
12/18/2008,0000,10.10000,10.25000,10.10000,10.20000,12000
12/19/2008,0000,10.05000,10.20000,10.00000,10.20000,36000
12/22/2008,0000,10.20000,10.25000,10.00000,10.25000,74000
12/23/2008,0000,10.10000,10.25000,10.00000,10.25000,30000
12/24/2008,0000,10.05000,10.20000,10.05000,10.05000,13000
12/25/2008,0000,10.00000,10.10000,9.85000,10.10000,36000
12/26/2008,0000,10.00000,10.20000,9.88000,10.20000,26000
12/29/2008,0000,10.10000,10.15000,10.10000,10.15000,11000
12/30/2008,0000,10.20000,10.35000,10.20000,10.20000,12000
12/31/2008,0000,10.00000,10.35000,9.91000,10.25000,10000
01/05/2009,0000,10.30000,10.30000,10.15000,10.15000,33000
01/06/2009,0000,10.30000,10.30000,10.10000,10.20000,73000
01/07/2009,0000,10.20000,10.20000,10.15000,10.15000,17000
01/08/2009,0000,10.00000,10.15000,10.00000,10.15000,6000
01/09/2009,0000,10.15000,10.20000,9.86000,10.20000,16000
01/12/2009,0000,10.15000,10.15000,9.91000,10.00000,6000
01/13/2009,0000,10.00000,10.00000,9.88000,9.93000,33000
01/14/2009,0000,10.10000,10.10000,9.99000,9.99000,39000
01/15/2009,0000,9.99000,9.99000,9.72000,9.90000,14000
01/16/2009,0000,9.76000,9.89000,9.72000,9.89000,20000
01/19/2009,0000,9.98000,9.98000,9.90000,9.92000,4000
01/20/2009,0000,9.92000,9.92000,9.80000,9.92000,7000
01/21/2009,0000,9.65000,9.70000,9.60000,9.60000,22000
02/02/2009,0000,9.60000,9.72000,9.50000,9.72000,7000
02/03/2009,0000,9.62000,9.72000,9.62000,9.63000,18000
02/04/2009,0000,9.65000,9.65000,9.50000,9.50000,14000
02/05/2009,0000,9.49000,9.50000,9.49000,9.50000,14000
02/06/2009,0000,9.50000,9.55000,9.22000,9.55000,81000
02/09/2009,0000,9.65000,9.65000,9.43000,9.60000,21000
02/10/2009,0000,9.33000,9.55000,9.33000,9.55000,19000
02/11/2009,0000,9.35000,9.52000,9.16000,9.52000,36000
02/12/2009,0000,9.39000,9.50000,9.39000,9.50000,27000
02/13/2009,0000,9.50000,9.50000,9.33000,9.50000,25000
02/16/2009,0000,9.40000,9.48000,9.33000,9.46000,28000
02/17/2009,0000,9.31000,9.45000,9.31000,9.45000,11000
02/18/2009,0000,9.22000,9.44000,9.15000,9.40000,31000
02/19/2009,0000,9.35000,9.35000,9.19000,9.19000,19000
02/20/2009,0000,9.00000,9.45000,9.00000,9.08000,83000
02/23/2009,0000,9.02000,9.18000,9.00000,9.18000,36000
02/24/2009,0000,9.09000,9.25000,9.09000,9.25000,20000
02/25/2009,0000,9.02000,9.25000,9.00000,9.15000,56000
02/26/2009,0000,9.18000,9.18000,9.12000,9.12000,17000
02/27/2009,0000,9.10000,9.30000,8.95000,9.30000,45000
03/02/2009,0000,9.20000,9.40000,9.10000,9.40000,22000
03/03/2009,0000,9.55000,9.55000,9.05000,9.30000,59000
03/04/2009,0000,9.24000,9.60000,9.05000,9.60000,105000
03/05/2009,0000,9.15000,9.40000,9.15000,9.33000,75000
03/06/2009,0000,9.10000,9.25000,9.01000,9.07000,66000
03/09/2009,0000,9.33000,9.33000,9.04000,9.30000,49000
03/10/2009,0000,9.30000,9.30000,9.08000,9.15000,182000
03/11/2009,0000,9.21000,9.40000,9.20000,9.40000,173000
03/12/2009,0000,9.40000,9.40000,9.20000,9.33000,69000
03/13/2009,0000,9.35000,9.60000,9.30000,9.45000,265000
03/16/2009,0000,9.43000,9.70000,9.41000,9.58000,655000
03/17/2009,0000,9.64000,9.90000,9.60000,9.79000,924000
03/18/2009,0000,9.83000,9.84000,9.50000,9.55000,674000
03/19/2009,0000,9.68000,9.69000,9.52000,9.57000,582000
03/20/2009,0000,9.60000,10.20000,9.60000,10.05000,1297000
03/23/2009,0000,10.20000,10.20000,9.80000,9.89000,514000
03/24/2009,0000,10.00000,10.25000,9.92000,10.05000,416000
03/25/2009,0000,10.05000,10.40000,10.00000,10.15000,396000
03/26/2009,0000,10.25000,10.35000,10.10000,10.15000,313000
03/27/2009,0000,10.20000,10.85000,10.20000,10.85000,603000
03/30/2009,0000,10.90000,10.90000,10.10000,10.50000,336000
03/31/2009,0000,10.40000,10.40000,10.00000,10.10000,177000
04/01/2009,0000,10.30000,10.80000,10.30000,10.80000,503000
04/02/2009,0000,11.40000,11.40000,10.95000,11.20000,382000
04/03/2009,0000,11.20000,11.70000,11.00000,11.20000,285000
04/06/2009,0000,11.40000,11.40000,11.00000,11.10000,234000
04/07/2009,0000,11.10000,11.20000,10.95000,11.15000,118000
04/08/2009,0000,11.10000,11.30000,11.00000,11.15000,260000
04/09/2009,0000,11.20000,11.80000,11.05000,11.35000,548000
04/10/2009,0000,11.60000,11.70000,11.25000,11.40000,376000
04/13/2009,0000,11.50000,11.60000,11.30000,11.35000,269000
04/14/2009,0000,11.20000,11.65000,11.20000,11.45000,127000
04/15/2009,0000,11.45000,11.50000,11.25000,11.45000,114000
04/16/2009,0000,11.50000,11.60000,11.30000,11.60000,284000
04/17/2009,0000,11.65000,12.20000,11.00000,11.20000,720000
04/20/2009,0000,11.20000,11.20000,10.60000,10.90000,135000
04/21/2009,0000,10.75000,11.25000,10.75000,11.05000,97000
04/22/2009,0000,11.20000,11.35000,11.10000,11.15000,279000
04/23/2009,0000,11.15000,11.35000,11.00000,11.00000,329000
04/24/2009,0000,11.00000,11.35000,11.00000,11.30000,279000
04/27/2009,0000,11.30000,11.35000,11.00000,11.00000,194000
04/28/2009,0000,11.10000,11.20000,10.75000,10.90000,117000
04/29/2009,0000,10.90000,10.90000,10.65000,10.70000,148000
04/30/2009,0000,11.00000,11.40000,10.85000,11.35000,276000
05/04/2009,0000,11.35000,11.55000,11.30000,11.40000,312000
05/05/2009,0000,11.40000,11.50000,11.25000,11.30000,228000
05/06/2009,0000,11.30000,11.40000,11.15000,11.20000,76000
05/07/2009,0000,11.20000,11.75000,11.20000,11.50000,299000
05/08/2009,0000,11.25000,11.60000,11.25000,11.55000,79000
05/11/2009,0000,11.95000,11.95000,11.65000,11.80000,149000
05/12/2009,0000,11.80000,11.80000,11.25000,11.30000,149000
05/13/2009,0000,11.30000,11.50000,11.05000,11.50000,216000
05/14/2009,0000,11.35000,11.45000,11.20000,11.20000,106000
05/15/2009,0000,11.10000,11.45000,11.05000,11.25000,232000
05/18/2009,0000,11.30000,11.30000,11.00000,11.25000,114000
05/19/2009,0000,11.45000,11.45000,11.10000,11.20000,213000
05/20/2009,0000,11.30000,11.30000,11.00000,11.20000,128000
05/21/2009,0000,11.20000,11.55000,11.20000,11.40000,194000
05/22/2009,0000,11.40000,11.45000,11.15000,11.40000,128000
05/25/2009,0000,11.40000,11.65000,11.40000,11.55000,156000
05/26/2009,0000,11.80000,11.80000,11.40000,11.40000,182000
05/27/2009,0000,11.60000,11.70000,11.50000,11.65000,141000
06/01/2009,0000,11.60000,11.75000,11.50000,11.70000,242000
06/02/2009,0000,11.70000,11.80000,11.45000,11.60000,254000
06/03/2009,0000,11.60000,11.60000,11.40000,11.40000,87000
06/04/2009,0000,11.50000,11.50000,11.20000,11.30000,111000
06/05/2009,0000,11.30000,11.55000,11.30000,11.50000,101000
06/08/2009,0000,11.80000,11.80000,11.45000,11.50000,116000
06/09/2009,0000,11.50000,11.65000,11.20000,11.30000,80000
06/10/2009,0000,11.30000,11.40000,11.20000,11.25000,41000
06/11/2009,0000,11.10000,11.40000,11.10000,11.20000,49000
06/12/2009,0000,11.40000,11.40000,11.15000,11.25000,33000
06/15/2009,0000,11.10000,11.15000,10.90000,10.90000,73000
06/16/2009,0000,10.80000,10.90000,10.75000,10.90000,55000
06/17/2009,0000,10.95000,11.00000,10.80000,10.80000,21000
06/18/2009,0000,10.75000,10.85000,10.50000,10.50000,81000
06/19/2009,0000,10.70000,10.80000,10.60000,10.75000,49000
06/22/2009,0000,11.00000,11.00000,10.60000,10.70000,84000
06/23/2009,0000,10.65000,10.75000,10.60000,10.65000,80000
06/24/2009,0000,10.70000,11.35000,10.70000,11.35000,160000
06/25/2009,0000,12.10000,12.10000,12.10000,12.10000,299000
06/26/2009,0000,12.90000,12.90000,12.90000,12.90000,202000
06/29/2009,0000,13.80000,13.80000,12.40000,12.45000,1885000
06/30/2009,0000,11.80000,12.30000,11.70000,11.75000,363000
07/01/2009,0000,11.75000,11.85000,11.60000,11.85000,134000
07/02/2009,0000,11.90000,11.90000,11.70000,11.85000,205000
07/03/2009,0000,12.00000,12.10000,11.90000,12.10000,263000
07/06/2009,0000,12.10000,12.10000,11.80000,11.90000,96000
07/07/2009,0000,11.80000,11.95000,11.80000,11.90000,143000
07/08/2009,0000,11.90000,11.90000,11.55000,11.85000,228000
07/09/2009,0000,12.00000,12.00000,11.75000,12.00000,294000
07/10/2009,0000,11.80000,12.80000,11.80000,12.80000,594000
07/13/2009,0000,12.40000,12.60000,11.95000,11.95000,555000
07/14/2009,0000,11.95000,12.20000,11.90000,11.90000,256000
07/15/2009,0000,11.95000,12.15000,11.90000,12.00000,252000
07/16/2009,0000,12.20000,12.20000,11.90000,11.90000,116000
07/17/2009,0000,12.05000,12.25000,12.00000,12.20000,184000
07/20/2009,0000,12.20000,12.35000,12.10000,12.20000,350000
07/21/2009,0000,12.30000,12.35000,12.20000,12.30000,197000
07/22/2009,0000,12.45000,12.50000,12.20000,12.45000,197000
07/23/2009,0000,12.60000,12.70000,12.45000,12.55000,203000
07/24/2009,0000,12.55000,12.70000,12.50000,12.50000,153000
07/27/2009,0000,12.50000,13.00000,12.50000,12.85000,188000
07/28/2009,0000,12.85000,13.25000,12.85000,13.00000,333000
07/29/2009,0000,13.00000,13.00000,12.80000,12.80000,126000
07/30/2009,0000,12.80000,13.05000,12.65000,12.90000,211000
07/31/2009,0000,13.10000,13.50000,13.05000,13.35000,379000
08/03/2009,0000,13.30000,13.85000,13.30000,13.85000,575000
08/04/2009,0000,13.85000,14.30000,13.60000,13.70000,514000
08/05/2009,0000,13.65000,13.70000,13.45000,13.60000,222000
08/06/2009,0000,13.40000,13.80000,13.15000,13.40000,129000
08/10/2009,0000,13.40000,13.60000,13.25000,13.40000,240000
08/11/2009,0000,11.45000,11.90000,11.45000,11.90000,119000
08/12/2009,0000,11.80000,11.90000,11.60000,11.75000,95000
08/13/2009,0000,11.80000,12.55000,11.75000,12.20000,1266000
08/14/2009,0000,12.10000,12.15000,11.95000,12.00000,89000
08/17/2009,0000,12.00000,12.20000,11.75000,11.75000,113000
08/18/2009,0000,11.75000,11.80000,11.50000,11.60000,72000
08/19/2009,0000,11.75000,11.80000,11.60000,11.60000,35000
08/20/2009,0000,11.70000,11.90000,11.50000,11.60000,151000
08/21/2009,0000,11.60000,12.00000,11.60000,11.75000,140000
08/24/2009,0000,11.75000,11.75000,11.50000,11.60000,73000
08/25/2009,0000,11.60000,11.75000,11.60000,11.75000,19000
08/26/2009,0000,11.70000,11.70000,11.30000,11.55000,138000
08/27/2009,0000,11.30000,11.65000,11.30000,11.50000,105000
08/28/2009,0000,11.50000,11.60000,11.50000,11.50000,55000
08/31/2009,0000,11.60000,11.60000,11.30000,11.50000,61000
09/01/2009,0000,11.50000,11.75000,11.50000,11.70000,87000
09/02/2009,0000,11.80000,11.80000,11.60000,11.70000,12000
09/03/2009,0000,11.60000,12.50000,11.55000,11.75000,1143000
09/04/2009,0000,11.80000,12.20000,11.75000,11.80000,180000
09/07/2009,0000,11.80000,12.00000,11.80000,11.80000,85000
09/08/2009,0000,11.70000,11.80000,11.60000,11.80000,217000
09/09/2009,0000,11.80000,11.80000,11.65000,11.80000,45000
09/10/2009,0000,11.80000,11.80000,11.55000,11.55000,91000
09/11/2009,0000,11.50000,11.55000,11.45000,11.50000,85000
09/14/2009,0000,11.50000,11.55000,11.45000,11.45000,71000
09/15/2009,0000,11.55000,11.60000,11.50000,11.50000,43000
09/16/2009,0000,11.50000,11.55000,11.45000,11.50000,175000
09/17/2009,0000,11.55000,11.60000,11.55000,11.60000,82000
09/18/2009,0000,11.60000,11.70000,11.40000,11.55000,190000
09/21/2009,0000,11.55000,11.75000,11.45000,11.70000,145000
09/22/2009,0000,11.70000,11.90000,11.70000,11.70000,138000
09/23/2009,0000,11.70000,12.20000,11.50000,11.65000,529000
09/24/2009,0000,11.50000,11.60000,11.40000,11.50000,135000
09/25/2009,0000,11.50000,11.60000,11.45000,11.50000,68000
09/28/2009,0000,11.55000,11.55000,11.45000,11.45000,49000
09/29/2009,0000,11.55000,11.60000,11.45000,11.45000,55000
09/30/2009,0000,11.55000,11.65000,11.55000,11.60000,97000
10/01/2009,0000,11.70000,11.90000,11.60000,11.75000,202000
10/02/2009,0000,11.65000,11.85000,11.50000,11.50000,61000
10/05/2009,0000,11.65000,11.65000,11.55000,11.60000,65000
10/06/2009,0000,11.60000,12.40000,11.60000,12.40000,2580000
10/07/2009,0000,12.70000,12.70000,11.90000,11.90000,645000
10/08/2009,0000,11.90000,12.00000,11.75000,11.80000,198000
10/09/2009,0000,11.90000,11.90000,11.70000,11.70000,223000
10/12/2009,0000,11.75000,11.90000,11.75000,11.75000,135000
10/13/2009,0000,11.60000,11.80000,11.55000,11.80000,174000
10/14/2009,0000,11.80000,12.05000,11.80000,11.85000,162000
10/15/2009,0000,12.00000,12.10000,11.85000,11.85000,216000
10/16/2009,0000,12.00000,12.10000,11.90000,12.10000,246000
10/19/2009,0000,12.10000,12.10000,11.95000,12.00000,79000
10/20/2009,0000,12.00000,12.40000,12.00000,12.20000,319000
10/21/2009,0000,12.20000,12.25000,12.10000,12.15000,122000
10/22/2009,0000,12.10000,12.60000,12.10000,12.20000,1117000
10/23/2009,0000,12.30000,12.40000,12.20000,12.30000,218000
10/26/2009,0000,12.30000,12.75000,12.15000,12.50000,2834000
10/27/2009,0000,12.60000,12.85000,12.45000,12.65000,1366000
10/28/2009,0000,12.70000,12.70000,11.95000,11.95000,453000
10/29/2009,0000,11.70000,11.70000,11.45000,11.55000,309000
10/30/2009,0000,11.70000,11.70000,11.55000,11.65000,120000
11/02/2009,0000,11.50000,11.60000,11.30000,11.45000,125000
11/03/2009,0000,11.70000,11.70000,11.35000,11.60000,97000
11/04/2009,0000,11.65000,11.70000,11.60000,11.65000,49000
11/05/2009,0000,11.60000,11.75000,11.45000,11.65000,140000
11/06/2009,0000,11.75000,12.45000,11.60000,12.45000,8945000
11/09/2009,0000,12.90000,13.30000,12.80000,13.30000,1070000
11/10/2009,0000,14.00000,14.00000,12.80000,12.80000,1829000
11/11/2009,0000,12.70000,12.80000,12.30000,12.40000,490000
11/12/2009,0000,12.30000,12.60000,12.20000,12.35000,386000
11/13/2009,0000,12.45000,12.55000,12.20000,12.30000,219000
11/16/2009,0000,12.30000,12.55000,12.30000,12.50000,256000
11/17/2009,0000,12.60000,12.65000,12.30000,12.40000,322000
11/18/2009,0000,12.50000,12.80000,12.35000,12.40000,493000
11/19/2009,0000,12.40000,12.70000,12.40000,12.45000,548000
11/20/2009,0000,12.45000,12.60000,12.45000,12.45000,225000
11/23/2009,0000,12.45000,13.30000,12.45000,13.25000,1332000
11/24/2009,0000,13.25000,13.70000,13.10000,13.35000,862000
11/25/2009,0000,13.35000,13.50000,13.05000,13.15000,463000
11/26/2009,0000,13.25000,13.25000,12.70000,12.70000,348000
11/27/2009,0000,12.60000,12.80000,12.55000,12.55000,464000
11/30/2009,0000,12.60000,12.85000,12.55000,12.55000,384000
12/01/2009,0000,12.65000,12.70000,12.50000,12.50000,334000
12/02/2009,0000,12.50000,12.65000,12.40000,12.40000,292000
12/03/2009,0000,12.40000,12.40000,12.05000,12.05000,233000
12/04/2009,0000,12.10000,12.35000,12.10000,12.25000,145000
12/07/2009,0000,12.25000,12.55000,12.25000,12.35000,197000
12/08/2009,0000,12.50000,12.65000,12.35000,12.45000,152000
12/09/2009,0000,12.40000,12.40000,12.15000,12.15000,675000
12/11/2009,0000,12.25000,12.40000,12.25000,12.30000,301000
12/14/2009,0000,12.30000,12.65000,12.30000,12.40000,359000
12/15/2009,0000,12.40000,12.55000,12.35000,12.40000,283000
12/16/2009,0000,12.50000,13.10000,12.40000,12.80000,911000
12/17/2009,0000,12.95000,12.95000,12.50000,12.50000,500000
12/18/2009,0000,12.40000,12.50000,12.35000,12.40000,152000
12/21/2009,0000,12.40000,12.80000,12.40000,12.55000,257000
12/22/2009,0000,12.55000,12.70000,12.50000,12.60000,157000
12/23/2009,0000,12.60000,12.85000,12.55000,12.75000,528000
12/25/2009,0000,13.40000,13.90000,13.40000,13.90000,3241000
12/28/2009,0000,14.45000,14.85000,14.10000,14.85000,4502000
12/29/2009,0000,15.80000,15.85000,15.20000,15.85000,5201457
