DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
03/25/2008,0000,12.90000,12.95000,12.90000,12.95000,22000
03/26/2008,0000,12.95000,13.00000,12.70000,12.95000,17000
03/27/2008,0000,12.65000,13.15000,12.65000,13.10000,90000
03/28/2008,0000,13.10000,13.30000,12.90000,13.25000,37000
03/31/2008,0000,12.90000,13.25000,12.90000,13.25000,25000
04/01/2008,0000,13.20000,13.50000,12.80000,13.45000,84000
04/02/2008,0000,13.50000,14.35000,13.50000,14.20000,199000
04/03/2008,0000,14.40000,14.40000,13.85000,14.30000,29000
04/07/2008,0000,14.30000,14.50000,14.30000,14.45000,29000
04/08/2008,0000,14.45000,14.45000,14.15000,14.30000,14000
04/09/2008,0000,14.15000,14.30000,13.90000,14.00000,30000
04/10/2008,0000,13.85000,14.30000,13.85000,13.90000,31000
04/11/2008,0000,14.00000,14.00000,13.45000,13.85000,50000
04/14/2008,0000,13.40000,14.75000,13.40000,13.60000,28000
04/15/2008,0000,13.90000,14.00000,13.90000,14.00000,5000
04/16/2008,0000,14.30000,14.30000,13.70000,14.05000,33000
04/17/2008,0000,14.30000,14.30000,13.90000,14.20000,28000
04/18/2008,0000,14.00000,14.20000,13.75000,13.90000,45000
04/21/2008,0000,14.20000,14.20000,13.95000,14.10000,29000
04/22/2008,0000,14.10000,15.00000,14.05000,15.00000,56000
04/23/2008,0000,15.00000,15.00000,14.00000,14.25000,85000
04/24/2008,0000,14.30000,14.30000,14.00000,14.00000,21000
04/25/2008,0000,13.90000,14.20000,13.65000,14.00000,43000
04/28/2008,0000,13.70000,14.00000,13.70000,13.95000,36000
04/29/2008,0000,13.95000,13.95000,13.60000,13.80000,27000
04/30/2008,0000,13.90000,13.90000,13.40000,13.55000,43000
05/02/2008,0000,13.30000,13.75000,13.10000,13.20000,34000
05/05/2008,0000,12.80000,12.85000,12.40000,12.70000,72000
05/06/2008,0000,12.75000,12.80000,12.45000,12.80000,82000
05/07/2008,0000,13.00000,13.00000,12.70000,12.70000,10000
05/08/2008,0000,12.70000,12.85000,12.70000,12.85000,7000
05/09/2008,0000,12.90000,12.90000,12.70000,12.80000,27000
05/12/2008,0000,12.60000,12.60000,12.40000,12.50000,35000
05/13/2008,0000,12.40000,12.90000,12.25000,12.60000,63000
05/14/2008,0000,12.75000,12.75000,12.75000,12.75000,1000
05/15/2008,0000,12.80000,12.80000,12.50000,12.50000,47000
05/16/2008,0000,12.50000,12.50000,12.45000,12.50000,44000
05/19/2008,0000,12.35000,12.40000,12.20000,12.40000,37000
05/20/2008,0000,12.50000,13.25000,12.50000,12.80000,291000
05/21/2008,0000,12.80000,12.80000,12.60000,12.60000,35000
05/22/2008,0000,12.60000,12.90000,12.60000,12.80000,11000
05/23/2008,0000,12.65000,13.65000,12.50000,13.65000,273000
05/26/2008,0000,14.60000,14.60000,14.15000,14.50000,2112000
05/27/2008,0000,14.45000,14.45000,13.50000,13.70000,500000
05/28/2008,0000,13.50000,13.70000,12.95000,13.20000,273000
05/29/2008,0000,13.20000,13.35000,12.50000,12.50000,219000
05/30/2008,0000,12.70000,12.70000,11.65000,11.70000,334000
06/02/2008,0000,12.05000,12.05000,11.55000,11.65000,93000
06/03/2008,0000,11.25000,11.65000,11.25000,11.40000,54000
06/04/2008,0000,11.40000,11.60000,11.20000,11.20000,98000
06/05/2008,0000,11.40000,11.40000,11.20000,11.40000,46000
06/06/2008,0000,11.25000,11.45000,11.20000,11.35000,52000
06/10/2008,0000,11.40000,11.75000,11.25000,11.30000,94000
06/11/2008,0000,11.30000,11.30000,10.60000,10.60000,108000
06/12/2008,0000,9.90000,10.50000,9.90000,10.15000,83000
06/13/2008,0000,10.00000,10.85000,10.00000,10.85000,132000
06/16/2008,0000,10.70000,11.10000,10.65000,10.65000,54000
06/17/2008,0000,10.65000,11.30000,10.45000,11.10000,97000
06/18/2008,0000,11.30000,11.80000,10.85000,11.15000,56000
06/19/2008,0000,11.15000,11.15000,10.50000,10.50000,89000
06/20/2008,0000,10.40000,10.55000,10.20000,10.35000,68000
06/23/2008,0000,10.25000,10.45000,9.70000,9.70000,58000
06/24/2008,0000,9.76000,10.00000,9.31000,9.80000,218000
06/25/2008,0000,10.45000,10.45000,9.70000,9.90000,204000
06/26/2008,0000,9.90000,9.90000,9.26000,9.37000,261000
06/27/2008,0000,8.73000,9.00000,8.72000,8.72000,271000
06/30/2008,0000,8.75000,8.98000,8.50000,8.70000,97000
07/01/2008,0000,7.90000,8.20000,7.50000,7.50000,184000
07/02/2008,0000,7.30000,7.45000,7.10000,7.40000,173000
07/03/2008,0000,7.08000,7.86000,7.08000,7.70000,100000
07/04/2008,0000,7.70000,7.95000,7.70000,7.71000,59000
07/07/2008,0000,8.15000,8.20000,7.90000,8.15000,79000
07/08/2008,0000,7.81000,8.10000,7.75000,7.99000,43000
07/09/2008,0000,8.00000,8.45000,8.00000,8.24000,81000
07/10/2008,0000,7.90000,8.20000,7.85000,8.01000,16000
07/11/2008,0000,8.24000,8.24000,8.05000,8.22000,35000
07/14/2008,0000,8.20000,8.60000,8.20000,8.30000,21000
07/15/2008,0000,8.05000,8.20000,8.00000,8.07000,62000
07/16/2008,0000,8.07000,8.07000,7.51000,7.52000,157000
07/17/2008,0000,7.55000,7.80000,7.55000,7.55000,121000
07/18/2008,0000,7.90000,7.90000,7.70000,7.89000,102000
07/21/2008,0000,7.88000,8.40000,7.79000,8.40000,72000
07/22/2008,0000,8.40000,8.40000,8.10000,8.23000,41000
07/23/2008,0000,8.40000,8.80000,8.40000,8.74000,138000
07/24/2008,0000,9.35000,9.35000,8.74000,8.74000,85000
07/25/2008,0000,8.55000,8.55000,8.16000,8.39000,48000
07/29/2008,0000,8.06000,8.49000,7.81000,8.39000,168000
07/30/2008,0000,8.39000,8.70000,8.31000,8.68000,91000
07/31/2008,0000,9.19000,9.19000,8.66000,8.90000,43000
08/01/2008,0000,8.41000,8.86000,8.30000,8.86000,25000
08/04/2008,0000,8.86000,8.95000,8.67000,8.88000,17000
08/05/2008,0000,8.88000,8.96000,8.57000,8.75000,36000
08/06/2008,0000,9.09000,9.10000,8.14000,8.50000,93000
08/07/2008,0000,8.46000,8.72000,8.40000,8.72000,23000
08/08/2008,0000,8.70000,8.80000,8.47000,8.72000,60000
08/11/2008,0000,9.10000,9.10000,8.65000,9.00000,7000
08/12/2008,0000,9.18000,9.19000,8.82000,9.14000,66000
08/13/2008,0000,9.14000,9.19000,9.02000,9.03000,20000
08/14/2008,0000,9.03000,9.21000,9.03000,9.20000,82000
08/15/2008,0000,9.20000,9.24000,8.85000,9.20000,42000
08/18/2008,0000,9.20000,9.22000,8.91000,9.10000,14000
08/19/2008,0000,8.85000,9.09000,8.85000,9.07000,29000
08/20/2008,0000,9.05000,9.08000,9.00000,9.07000,14000
08/21/2008,0000,9.10000,9.10000,9.02000,9.07000,22000
08/22/2008,0000,9.07000,9.10000,9.07000,9.08000,11000
08/25/2008,0000,9.20000,9.20000,8.86000,9.10000,8000
08/26/2008,0000,9.10000,9.10000,8.90000,9.04000,11000
08/27/2008,0000,9.03000,9.09000,9.00000,9.09000,24000
08/28/2008,0000,9.15000,9.69000,9.15000,9.69000,104000
08/29/2008,0000,10.20000,10.30000,9.86000,9.89000,84000
09/01/2008,0000,9.87000,9.89000,9.57000,9.57000,13000
09/02/2008,0000,9.26000,9.65000,9.26000,9.60000,16000
09/03/2008,0000,9.60000,9.60000,8.93000,9.00000,37000
09/04/2008,0000,8.62000,9.10000,8.38000,8.62000,33000
09/05/2008,0000,8.15000,8.79000,8.15000,8.25000,29000
09/08/2008,0000,8.60000,8.81000,8.60000,8.81000,17000
09/09/2008,0000,9.10000,9.10000,8.60000,9.00000,17000
09/10/2008,0000,9.20000,9.30000,9.13000,9.30000,36000
09/11/2008,0000,9.35000,9.45000,9.00000,9.30000,89000
09/12/2008,0000,9.50000,9.50000,8.71000,9.35000,34000
09/15/2008,0000,9.01000,9.01000,8.70000,8.90000,103000
09/16/2008,0000,8.95000,8.95000,8.28000,8.28000,27000
09/17/2008,0000,8.28000,8.40000,7.71000,7.71000,41000
09/18/2008,0000,7.18000,7.18000,7.18000,7.18000,4000
09/19/2008,0000,6.68000,7.50000,6.68000,7.38000,70000
09/22/2008,0000,7.68000,7.68000,7.50000,7.60000,5000
09/23/2008,0000,7.60000,7.60000,7.14000,7.15000,20000
09/24/2008,0000,7.44000,7.49000,7.24000,7.49000,15000
09/25/2008,0000,6.97000,7.50000,6.97000,7.24000,41000
09/26/2008,0000,7.38000,7.38000,7.10000,7.26000,11000
09/30/2008,0000,7.35000,7.35000,6.78000,7.15000,5000
10/01/2008,0000,7.28000,7.60000,7.28000,7.60000,28000
10/02/2008,0000,7.60000,7.85000,7.60000,7.74000,10000
10/03/2008,0000,7.69000,8.14000,7.45000,8.14000,28000
10/06/2008,0000,8.38000,8.38000,7.76000,8.22000,24000
10/07/2008,0000,7.70000,8.43000,7.70000,8.10000,26000
10/08/2008,0000,8.09000,8.09000,7.56000,7.97000,31000
10/09/2008,0000,8.20000,8.20000,7.42000,7.74000,58000
10/13/2008,0000,7.48000,7.60000,7.48000,7.59000,9000
10/14/2008,0000,7.89000,8.10000,7.85000,8.00000,28000
10/15/2008,0000,7.99000,8.15000,7.85000,8.00000,19000
10/16/2008,0000,7.73000,7.85000,7.72000,7.83000,18000
10/17/2008,0000,7.92000,7.98000,7.70000,7.88000,20000
10/20/2008,0000,7.88000,7.88000,7.63000,7.87000,22000
10/21/2008,0000,8.19000,8.19000,8.10000,8.17000,10000
10/22/2008,0000,8.10000,8.10000,7.89000,8.00000,26000
10/23/2008,0000,7.72000,8.06000,7.72000,8.06000,6000
10/24/2008,0000,7.78000,8.06000,7.78000,7.78000,10000
10/27/2008,0000,7.77000,7.95000,7.26000,7.47000,12000
10/28/2008,0000,7.78000,7.78000,6.95000,7.29000,36000
10/29/2008,0000,7.60000,7.60000,6.96000,7.30000,67000
10/30/2008,0000,7.19000,7.19000,6.79000,6.91000,172000
10/31/2008,0000,6.63000,6.90000,6.57000,6.85000,75000
11/03/2008,0000,6.70000,6.87000,6.47000,6.70000,101000
11/04/2008,0000,6.70000,6.70000,6.38000,6.59000,41000
11/05/2008,0000,6.60000,6.60000,6.30000,6.47000,82000
11/06/2008,0000,6.40000,6.52000,6.40000,6.40000,20000
11/07/2008,0000,6.39000,6.60000,6.20000,6.60000,44000
11/10/2008,0000,6.60000,6.60000,6.60000,6.60000,8000
11/11/2008,0000,6.81000,6.81000,6.67000,6.67000,4000
11/12/2008,0000,6.78000,6.78000,6.36000,6.36000,2000
11/13/2008,0000,6.07000,6.40000,6.07000,6.39000,36000
11/14/2008,0000,6.56000,6.56000,6.20000,6.37000,31000
11/17/2008,0000,6.37000,6.38000,5.93000,5.93000,167000
11/18/2008,0000,5.88000,6.10000,5.52000,5.88000,120000
11/19/2008,0000,6.15000,6.15000,6.00000,6.00000,23000
11/20/2008,0000,5.65000,5.99000,5.58000,5.59000,112000
11/21/2008,0000,5.20000,5.55000,5.20000,5.54000,26000
11/24/2008,0000,5.69000,5.69000,5.16000,5.16000,47000
11/25/2008,0000,5.30000,5.30000,5.20000,5.26000,37000
11/26/2008,0000,5.27000,5.54000,4.92000,5.53000,156000
11/27/2008,0000,5.45000,5.79000,5.15000,5.79000,290000
11/28/2008,0000,5.62000,5.80000,5.39000,5.60000,113000
12/01/2008,0000,5.70000,5.73000,5.21000,5.30000,113000
12/02/2008,0000,5.01000,5.27000,4.96000,5.23000,28000
12/03/2008,0000,5.27000,5.27000,5.03000,5.10000,16000
12/04/2008,0000,5.25000,5.25000,5.00000,5.17000,8000
12/05/2008,0000,5.23000,5.23000,4.96000,5.10000,18000
12/08/2008,0000,5.18000,5.18000,5.16000,5.16000,3000
12/09/2008,0000,5.19000,5.19000,5.17000,5.17000,3000
12/10/2008,0000,5.17000,5.20000,5.17000,5.20000,13000
12/11/2008,0000,5.22000,5.30000,5.20000,5.29000,19000
12/12/2008,0000,5.30000,5.30000,5.15000,5.15000,11000
12/15/2008,0000,5.27000,5.30000,5.06000,5.30000,5000
12/16/2008,0000,5.30000,5.30000,5.29000,5.29000,4000
12/17/2008,0000,5.05000,5.33000,5.05000,5.15000,20000
12/18/2008,0000,5.15000,5.23000,5.01000,5.23000,4000
12/19/2008,0000,5.19000,5.19000,5.02000,5.15000,12000
12/22/2008,0000,5.25000,5.25000,5.06000,5.06000,2000
12/23/2008,0000,5.11000,5.20000,5.00000,5.10000,27000
12/24/2008,0000,4.92000,5.16000,4.92000,5.03000,8000
12/25/2008,0000,5.18000,5.18000,5.09000,5.14000,3000
12/26/2008,0000,4.97000,5.14000,4.97000,5.08000,5000
12/29/2008,0000,5.10000,5.10000,5.10000,5.10000,1000
12/30/2008,0000,5.12000,5.13000,5.12000,5.13000,2000
12/31/2008,0000,5.10000,5.15000,5.10000,5.15000,7000
01/05/2009,0000,5.23000,5.23000,5.23000,5.23000,1000
01/06/2009,0000,5.10000,5.22000,5.10000,5.21000,8000
01/07/2009,0000,5.11000,5.25000,5.11000,5.20000,4000
01/08/2009,0000,5.04000,5.28000,5.04000,5.16000,29000
01/09/2009,0000,5.16000,5.19000,5.16000,5.19000,2000
01/12/2009,0000,5.18000,5.18000,5.18000,5.18000,2000
01/13/2009,0000,5.26000,5.26000,5.18000,5.18000,3000
01/14/2009,0000,5.20000,5.20000,5.20000,5.20000,1000
01/15/2009,0000,5.00000,5.15000,5.00000,5.15000,2000
01/16/2009,0000,5.15000,5.15000,5.14000,5.14000,2000
01/19/2009,0000,5.14000,5.14000,5.00000,5.00000,3000
01/20/2009,0000,5.23000,5.23000,5.00000,5.00000,3000
01/21/2009,0000,5.10000,5.10000,4.81000,5.09000,5000
02/02/2009,0000,5.08000,5.08000,5.08000,5.08000,1000
02/03/2009,0000,5.10000,5.10000,5.10000,5.10000,3000
02/04/2009,0000,5.10000,5.10000,5.10000,5.10000,2000
02/05/2009,0000,5.21000,5.21000,5.21000,5.21000,1000
02/06/2009,0000,5.00000,5.10000,5.00000,5.10000,6000
02/09/2009,0000,4.91000,5.14000,4.91000,5.10000,9000
02/10/2009,0000,5.17000,5.34000,5.16000,5.31000,20000
02/11/2009,0000,5.30000,5.45000,5.30000,5.45000,16000
02/12/2009,0000,5.57000,5.57000,5.20000,5.39000,17000
02/13/2009,0000,5.47000,5.47000,5.28000,5.42000,9000
02/16/2009,0000,5.40000,5.40000,5.23000,5.28000,8000
02/17/2009,0000,5.18000,5.33000,5.15000,5.23000,25000
02/18/2009,0000,5.20000,5.20000,5.13000,5.14000,17000
02/19/2009,0000,5.20000,5.20000,5.18000,5.18000,2000
02/20/2009,0000,5.21000,5.27000,5.21000,5.27000,7000
02/23/2009,0000,5.10000,5.25000,5.10000,5.20000,7000
02/24/2009,0000,5.19000,5.24000,5.11000,5.23000,12000
02/25/2009,0000,5.23000,5.40000,5.23000,5.40000,4000
02/26/2009,0000,5.38000,5.38000,5.38000,5.38000,1000
02/27/2009,0000,5.21000,5.47000,5.21000,5.40000,70000
03/02/2009,0000,5.30000,5.37000,5.22000,5.37000,34000
03/03/2009,0000,5.16000,5.20000,5.15000,5.16000,37000
03/04/2009,0000,5.20000,5.52000,5.20000,5.52000,84000
03/05/2009,0000,5.49000,5.60000,5.49000,5.55000,68000
03/06/2009,0000,5.57000,5.57000,5.38000,5.38000,32000
03/09/2009,0000,5.45000,5.64000,5.45000,5.64000,118000
03/10/2009,0000,5.66000,6.03000,5.66000,6.03000,184000
03/11/2009,0000,6.44000,6.45000,6.03000,6.10000,209000
03/12/2009,0000,5.80000,6.19000,5.80000,6.19000,84000
03/13/2009,0000,6.10000,6.39000,6.10000,6.13000,41000
03/16/2009,0000,6.00000,6.10000,5.84000,5.88000,63000
03/17/2009,0000,5.98000,6.07000,5.98000,6.02000,70000
03/18/2009,0000,6.02000,6.20000,6.02000,6.05000,43000
03/19/2009,0000,6.05000,6.47000,5.92000,6.47000,541000
03/20/2009,0000,6.65000,6.80000,6.50000,6.63000,881000
03/23/2009,0000,6.83000,6.83000,6.21000,6.35000,177000
03/24/2009,0000,6.36000,6.52000,6.23000,6.52000,118000
03/25/2009,0000,6.51000,6.51000,6.33000,6.51000,126000
03/26/2009,0000,6.50000,6.52000,6.33000,6.50000,249000
03/27/2009,0000,6.50000,6.67000,6.50000,6.57000,255000
03/30/2009,0000,6.55000,6.84000,6.50000,6.50000,73000
03/31/2009,0000,6.50000,6.50000,6.32000,6.50000,82000
04/01/2009,0000,6.50000,6.60000,6.50000,6.55000,99000
04/02/2009,0000,6.50000,6.64000,6.41000,6.43000,74000
04/03/2009,0000,6.46000,6.53000,6.43000,6.50000,31000
04/06/2009,0000,6.50000,6.72000,6.43000,6.55000,94000
04/07/2009,0000,6.68000,6.68000,6.45000,6.53000,68000
04/08/2009,0000,6.53000,6.64000,6.51000,6.55000,93000
04/09/2009,0000,6.60000,6.88000,6.58000,6.80000,136000
04/10/2009,0000,6.80000,7.27000,6.72000,7.27000,376000
04/13/2009,0000,7.25000,7.77000,7.17000,7.75000,309000
04/14/2009,0000,7.32000,7.77000,7.32000,7.45000,172000
04/15/2009,0000,7.40000,7.50000,7.35000,7.36000,76000
04/16/2009,0000,7.50000,7.60000,7.35000,7.35000,113000
04/17/2009,0000,7.35000,7.55000,6.85000,6.85000,158000
04/20/2009,0000,6.81000,6.85000,6.38000,6.48000,99000
04/21/2009,0000,6.30000,6.59000,6.30000,6.59000,86000
04/22/2009,0000,6.70000,6.75000,6.51000,6.66000,51000
04/23/2009,0000,6.61000,6.80000,6.56000,6.68000,50000
04/24/2009,0000,6.78000,6.85000,6.71000,6.80000,98000
04/27/2009,0000,6.99000,6.99000,6.50000,6.77000,128000
04/28/2009,0000,6.87000,6.87000,6.40000,6.74000,71000
04/29/2009,0000,6.69000,6.82000,6.37000,6.45000,136000
04/30/2009,0000,6.75000,6.88000,6.74000,6.88000,127000
05/04/2009,0000,7.30000,7.34000,7.04000,7.33000,195000
05/05/2009,0000,7.57000,7.57000,7.07000,7.07000,284000
05/06/2009,0000,7.28000,7.56000,7.28000,7.56000,400000
05/07/2009,0000,7.60000,8.08000,7.60000,7.77000,471000
05/08/2009,0000,7.56000,8.24000,7.56000,7.72000,202000
05/11/2009,0000,7.62000,7.89000,7.62000,7.76000,179000
05/12/2009,0000,7.89000,7.89000,7.45000,7.52000,107000
05/13/2009,0000,7.50000,7.83000,7.50000,7.79000,79000
05/14/2009,0000,7.51000,7.69000,7.37000,7.48000,143000
05/15/2009,0000,7.27000,7.74000,7.27000,7.50000,154000
05/18/2009,0000,7.16000,7.94000,7.15000,7.94000,204000
05/19/2009,0000,8.00000,8.00000,7.72000,7.73000,87000
05/20/2009,0000,7.72000,7.79000,7.52000,7.75000,114000
05/21/2009,0000,7.67000,7.72000,7.35000,7.68000,173000
05/22/2009,0000,7.42000,7.83000,7.41000,7.70000,189000
05/25/2009,0000,7.98000,8.04000,7.73000,8.04000,175000
05/26/2009,0000,8.34000,8.34000,7.90000,7.98000,232000
05/27/2009,0000,8.23000,8.53000,7.75000,8.53000,910000
06/01/2009,0000,9.12000,9.12000,8.05000,9.12000,1190000
06/02/2009,0000,9.60000,9.60000,8.60000,8.71000,310000
06/03/2009,0000,8.71000,8.83000,8.36000,8.39000,116000
06/04/2009,0000,8.53000,8.53000,8.28000,8.41000,106000
06/05/2009,0000,8.41000,8.41000,8.14000,8.24000,187000
06/08/2009,0000,8.40000,8.45000,8.13000,8.19000,110000
06/09/2009,0000,8.17000,8.56000,7.91000,7.96000,100000
06/10/2009,0000,7.51000,7.89000,7.51000,7.85000,113000
06/11/2009,0000,7.55000,8.19000,7.55000,8.07000,108000
06/12/2009,0000,7.86000,8.30000,7.86000,8.01000,128000
06/15/2009,0000,7.62000,8.27000,7.62000,7.99000,106000
06/16/2009,0000,8.10000,8.10000,7.81000,7.83000,13000
06/17/2009,0000,8.23000,8.23000,7.87000,7.99000,20000
06/18/2009,0000,7.75000,8.24000,7.75000,7.99000,107000
06/19/2009,0000,7.85000,8.18000,7.85000,8.18000,42000
06/22/2009,0000,8.01000,8.55000,8.01000,8.40000,114000
06/23/2009,0000,8.40000,8.43000,8.11000,8.43000,58000
06/24/2009,0000,8.49000,8.56000,8.21000,8.49000,119000
06/25/2009,0000,8.55000,8.55000,8.23000,8.49000,76000
06/26/2009,0000,8.22000,8.57000,8.22000,8.31000,170000
06/29/2009,0000,8.17000,8.42000,8.15000,8.42000,126000
06/30/2009,0000,8.49000,8.50000,8.21000,8.25000,187000
07/01/2009,0000,8.20000,8.30000,8.20000,8.29000,17000
07/02/2009,0000,8.31000,8.40000,7.73000,7.82000,404000
07/03/2009,0000,7.93000,7.95000,7.75000,7.78000,256000
07/06/2009,0000,7.70000,7.81000,7.57000,7.81000,38000
07/07/2009,0000,7.83000,7.86000,7.63000,7.80000,146000
07/08/2009,0000,7.55000,7.67000,7.52000,7.58000,51000
07/09/2009,0000,7.60000,7.75000,7.60000,7.70000,14000
07/10/2009,0000,7.56000,7.70000,7.56000,7.70000,6000
07/13/2009,0000,7.51000,7.71000,7.51000,7.54000,22000
07/14/2009,0000,7.68000,7.68000,7.54000,7.54000,32000
07/15/2009,0000,7.60000,7.95000,7.45000,7.95000,137000
07/16/2009,0000,7.95000,7.95000,7.68000,7.88000,118000
07/17/2009,0000,7.81000,7.81000,7.62000,7.62000,97000
07/20/2009,0000,7.53000,7.72000,7.53000,7.67000,55000
07/21/2009,0000,7.62000,7.69000,7.59000,7.62000,40000
07/22/2009,0000,7.57000,7.70000,7.44000,7.44000,147000
07/23/2009,0000,7.54000,7.57000,7.50000,7.54000,43000
07/24/2009,0000,7.54000,7.59000,7.46000,7.59000,74000
07/27/2009,0000,7.61000,7.61000,7.52000,7.53000,20000
07/28/2009,0000,7.65000,7.83000,7.65000,7.70000,74000
07/29/2009,0000,7.78000,7.82000,7.72000,7.72000,40000
07/30/2009,0000,7.82000,8.25000,7.71000,8.10000,166000
07/31/2009,0000,8.10000,8.10000,7.96000,8.08000,70000
08/03/2009,0000,8.00000,8.49000,8.00000,8.23000,104000
08/04/2009,0000,8.35000,8.48000,8.17000,8.20000,158000
08/05/2009,0000,8.30000,8.30000,8.00000,8.00000,133000
08/06/2009,0000,8.01000,8.56000,7.93000,8.56000,529000
08/10/2009,0000,8.41000,8.49000,8.27000,8.35000,141000
08/11/2009,0000,8.22000,8.33000,8.01000,8.20000,122000
08/12/2009,0000,8.28000,8.40000,8.22000,8.26000,41000
08/13/2009,0000,8.24000,8.54000,8.24000,8.54000,109000
08/14/2009,0000,8.56000,8.70000,8.52000,8.56000,144000
08/17/2009,0000,8.58000,8.67000,8.47000,8.59000,49000
08/18/2009,0000,8.50000,8.59000,8.26000,8.54000,67000
08/19/2009,0000,8.21000,9.10000,8.21000,9.10000,308000
08/20/2009,0000,8.80000,8.98000,8.60000,8.80000,141000
08/21/2009,0000,8.80000,8.80000,8.32000,8.77000,101000
08/24/2009,0000,8.88000,8.94000,8.62000,8.92000,36000
08/25/2009,0000,8.80000,8.92000,8.64000,8.92000,43000
08/26/2009,0000,8.90000,8.92000,8.70000,8.71000,35000
08/27/2009,0000,8.36000,8.86000,8.36000,8.67000,19000
08/28/2009,0000,8.43000,8.74000,8.43000,8.45000,57000
08/31/2009,0000,8.26000,8.31000,8.23000,8.23000,37000
09/01/2009,0000,8.19000,8.30000,8.19000,8.26000,42000
09/02/2009,0000,8.26000,8.39000,8.26000,8.36000,30000
09/03/2009,0000,8.50000,8.78000,8.49000,8.51000,51000
09/04/2009,0000,8.70000,8.89000,8.45000,8.61000,41000
09/07/2009,0000,8.75000,8.80000,8.56000,8.62000,59000
09/08/2009,0000,8.50000,8.73000,8.46000,8.73000,142000
09/09/2009,0000,8.86000,8.88000,8.69000,8.75000,37000
09/10/2009,0000,9.36000,9.36000,9.24000,9.36000,539000
09/11/2009,0000,10.00000,10.00000,10.00000,10.00000,671000
09/14/2009,0000,10.70000,10.70000,10.70000,10.70000,283000
09/15/2009,0000,11.40000,11.40000,11.40000,11.40000,209000
09/16/2009,0000,12.15000,12.15000,12.15000,12.15000,353000
09/17/2009,0000,13.00000,13.00000,12.90000,13.00000,5074000
09/18/2009,0000,13.80000,13.90000,13.15000,13.90000,1548000
09/21/2009,0000,14.85000,14.85000,14.85000,14.85000,375000
09/22/2009,0000,15.85000,15.85000,15.50000,15.85000,2684000
09/23/2009,0000,16.35000,16.35000,15.05000,15.10000,1564000
09/24/2009,0000,14.50000,16.15000,14.50000,16.10000,1737000
09/25/2009,0000,15.80000,17.20000,15.80000,17.20000,1337000
09/28/2009,0000,18.40000,18.40000,16.90000,18.40000,1931000
09/29/2009,0000,18.20000,18.90000,17.15000,17.20000,1914000
09/30/2009,0000,16.80000,17.50000,16.60000,17.05000,1060000
10/01/2009,0000,17.40000,17.40000,16.00000,16.00000,623000
10/02/2009,0000,15.50000,17.10000,15.50000,17.10000,815000
10/05/2009,0000,18.00000,18.25000,17.10000,17.60000,1978000
10/06/2009,0000,17.50000,18.00000,17.10000,17.10000,753000
10/07/2009,0000,17.10000,17.60000,16.55000,16.55000,768000
10/08/2009,0000,16.55000,17.30000,15.70000,16.10000,1459000
10/09/2009,0000,16.75000,16.90000,15.50000,15.90000,503000
10/12/2009,0000,16.40000,16.40000,16.00000,16.00000,320000
10/13/2009,0000,15.70000,17.10000,15.70000,16.40000,915000
10/14/2009,0000,16.40000,16.80000,16.40000,16.50000,378000
10/15/2009,0000,16.60000,17.30000,16.20000,16.20000,644000
10/16/2009,0000,16.20000,16.60000,16.00000,16.00000,281000
10/19/2009,0000,16.05000,16.70000,16.05000,16.30000,658000
10/20/2009,0000,16.70000,16.70000,16.00000,16.05000,277000
10/21/2009,0000,16.10000,17.00000,16.10000,16.80000,1269000
10/22/2009,0000,17.00000,17.95000,17.00000,17.40000,2141000
10/23/2009,0000,17.40000,17.50000,16.55000,16.60000,846000
10/26/2009,0000,16.65000,16.85000,16.10000,16.50000,687000
10/27/2009,0000,16.50000,16.50000,16.10000,16.30000,250000
10/28/2009,0000,16.35000,16.40000,15.90000,15.90000,207000
10/29/2009,0000,15.90000,15.90000,14.80000,15.00000,397000
10/30/2009,0000,15.45000,15.45000,14.60000,14.60000,200000
11/02/2009,0000,14.20000,14.30000,13.70000,13.75000,504000
11/03/2009,0000,13.75000,14.70000,13.50000,14.70000,683000
11/04/2009,0000,15.50000,15.70000,15.15000,15.70000,711000
11/05/2009,0000,15.85000,16.60000,15.70000,16.50000,667000
11/06/2009,0000,17.20000,17.40000,16.20000,16.30000,1094000
11/09/2009,0000,16.30000,16.50000,15.80000,15.80000,284000
11/10/2009,0000,16.40000,16.40000,15.70000,15.80000,191000
11/11/2009,0000,16.00000,16.85000,15.75000,16.45000,1436000
11/12/2009,0000,17.00000,17.30000,16.45000,17.10000,1123000
11/13/2009,0000,17.10000,17.30000,16.50000,16.50000,400000
11/16/2009,0000,16.50000,17.65000,16.50000,17.65000,2218000
11/17/2009,0000,18.00000,18.00000,16.50000,16.50000,972000
11/18/2009,0000,16.50000,16.90000,16.25000,16.40000,803000
11/19/2009,0000,16.05000,16.50000,15.80000,15.80000,915000
11/20/2009,0000,15.85000,16.10000,15.80000,15.80000,441000
11/23/2009,0000,15.85000,16.90000,15.85000,16.90000,1824000
11/24/2009,0000,16.90000,17.50000,16.70000,17.25000,1830000
11/25/2009,0000,17.30000,17.30000,16.80000,17.30000,938000
11/26/2009,0000,17.25000,17.65000,17.10000,17.45000,1102000
11/27/2009,0000,17.40000,17.40000,16.95000,17.00000,850000
11/30/2009,0000,17.50000,18.15000,17.20000,18.15000,2897000
12/01/2009,0000,18.90000,19.40000,18.40000,19.40000,3924000
12/02/2009,0000,20.40000,20.75000,19.20000,19.20000,6263000
12/03/2009,0000,19.20000,19.20000,18.15000,18.25000,1855000
12/04/2009,0000,18.25000,19.15000,18.05000,18.55000,1715000
12/07/2009,0000,18.90000,19.60000,18.65000,19.00000,1967000
12/08/2009,0000,19.40000,19.40000,18.60000,18.65000,1092000
12/09/2009,0000,18.50000,18.75000,18.20000,18.20000,803000
12/11/2009,0000,17.65000,18.30000,17.65000,17.80000,753000
12/14/2009,0000,18.15000,18.35000,17.80000,18.10000,908000
12/15/2009,0000,18.10000,19.35000,18.10000,19.35000,2777000
12/16/2009,0000,19.35000,19.70000,18.65000,18.85000,1170000
12/17/2009,0000,18.90000,19.20000,18.05000,18.05000,850000
12/18/2009,0000,18.10000,18.35000,17.85000,18.00000,340000
12/21/2009,0000,18.10000,18.70000,18.10000,18.20000,706000
12/22/2009,0000,18.30000,18.70000,18.20000,18.40000,624000
12/23/2009,0000,18.70000,18.70000,18.25000,18.30000,372000
12/25/2009,0000,17.65000,18.30000,17.65000,18.10000,450000
12/28/2009,0000,18.30000,18.55000,17.80000,18.10000,830000
12/29/2009,0000,17.90000,18.20000,17.90000,17.95000,491007
