DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.50000,9.50000,9.50000,9.50000,4000
04/03/2007,0000,9.90000,9.90000,9.90000,9.90000,1000
04/04/2007,0000,9.50000,9.50000,9.50000,9.50000,1000
04/09/2007,0000,10.00000,10.00000,8.50000,8.60000,11700
04/10/2007,0000,9.00000,9.00000,9.00000,9.00000,3000
04/11/2007,0000,8.70000,8.70000,8.40000,8.40000,2400
04/12/2007,0000,8.80000,8.80000,8.80000,8.80000,1000
04/13/2007,0000,8.60000,8.80000,8.00000,8.00000,2100
04/17/2007,0000,9.00000,9.00000,9.00000,9.00000,2000
04/18/2007,0000,9.00000,9.00000,9.00000,9.00000,2000
04/19/2007,0000,8.80000,8.80000,8.80000,8.80000,2000
04/20/2007,0000,9.00000,9.50000,8.80000,9.00000,20000
04/23/2007,0000,9.00000,9.05000,9.00000,9.00000,38600
04/24/2007,0000,9.30000,9.30000,9.30000,9.30000,2000
04/27/2007,0000,9.60000,9.60000,9.50000,9.50000,20000
04/30/2007,0000,9.55000,9.80000,9.50000,9.50000,36000
05/02/2007,0000,9.20000,9.20000,9.20000,9.20000,3400
05/04/2007,0000,9.60000,9.60000,9.50000,9.50000,4000
05/07/2007,0000,9.60000,9.60000,9.50000,9.60000,55000
05/08/2007,0000,9.70000,9.70000,9.50000,9.60000,19000
05/10/2007,0000,9.85000,9.85000,9.85000,9.85000,8000
05/11/2007,0000,9.60000,9.85000,9.60000,9.85000,3000
05/14/2007,0000,10.20000,10.50000,9.80000,10.10000,380600
05/15/2007,0000,10.20000,10.25000,10.20000,10.20000,30000
05/16/2007,0000,10.20000,10.70000,10.15000,10.20000,337400
05/17/2007,0000,10.10000,10.70000,10.10000,10.25000,272000
05/18/2007,0000,10.00000,10.70000,10.00000,10.50000,42200
05/21/2007,0000,10.30000,10.70000,10.30000,10.35000,24000
05/23/2007,0000,10.30000,10.82000,10.30000,10.70000,410000
05/24/2007,0000,10.50000,10.70000,10.50000,10.70000,218000
05/25/2007,0000,10.50000,10.50000,10.20000,10.50000,50600
05/28/2007,0000,10.50000,10.50000,10.15000,10.45000,43000
05/29/2007,0000,10.35000,10.40000,10.15000,10.40000,16000
05/30/2007,0000,10.30000,10.30000,10.00000,10.00000,83400
05/31/2007,0000,10.15000,10.35000,10.15000,10.35000,10000
06/01/2007,0000,10.30000,10.30000,10.30000,10.30000,5000
06/04/2007,0000,10.70000,10.70000,10.30000,10.30000,6000
06/05/2007,0000,10.70000,10.70000,10.40000,10.40000,10000
06/06/2007,0000,10.40000,10.40000,10.00000,10.00000,20000
06/07/2007,0000,10.35000,10.50000,10.30000,10.30000,23000
06/08/2007,0000,10.70000,10.70000,10.50000,10.50000,32000
06/11/2007,0000,10.70000,10.70000,10.50000,10.50000,90000
06/12/2007,0000,10.70000,10.70000,10.50000,10.60000,32800
06/13/2007,0000,10.30000,10.80000,10.30000,10.60000,71400
06/14/2007,0000,10.80000,11.25000,10.50000,11.00000,89100
06/15/2007,0000,10.80000,11.50000,10.40000,11.00000,115000
06/20/2007,0000,10.95000,11.70000,10.70000,11.20000,789000
06/21/2007,0000,11.60000,11.70000,11.10000,11.50000,294400
06/22/2007,0000,11.50000,11.70000,11.45000,11.50000,83000
06/25/2007,0000,12.50000,13.00000,11.50000,13.00000,353000
06/26/2007,0000,14.00000,14.00000,12.45000,13.40000,367000
06/27/2007,0000,13.20000,13.80000,12.90000,13.80000,77000
06/28/2007,0000,13.90000,14.00000,12.50000,13.70000,607000
06/29/2007,0000,14.00000,14.00000,13.30000,13.40000,120000
07/02/2007,0000,13.50000,14.00000,13.40000,14.00000,22000
07/03/2007,0000,13.50000,13.50000,13.40000,13.40000,10000
07/04/2007,0000,14.20000,14.20000,13.00000,13.00000,31400
07/05/2007,0000,13.00000,13.40000,13.00000,13.30000,145000
07/06/2007,0000,14.00000,14.00000,12.90000,13.40000,114000
07/09/2007,0000,13.40000,13.60000,13.20000,13.60000,90000
07/10/2007,0000,13.80000,13.80000,13.60000,13.60000,10000
07/11/2007,0000,13.50000,13.80000,12.30000,13.50000,51600
07/12/2007,0000,14.10000,14.50000,13.90000,14.50000,219000
07/13/2007,0000,15.00000,15.20000,14.20000,14.50000,166800
07/16/2007,0000,15.00000,16.40000,14.40000,16.00000,742200
07/17/2007,0000,16.00000,17.00000,15.40000,16.80000,441900
07/18/2007,0000,17.00000,18.50000,16.30000,17.50000,931000
07/19/2007,0000,17.90000,24.00000,17.00000,23.00000,877100
07/20/2007,0000,22.00000,25.50000,17.00000,20.90000,958000
07/23/2007,0000,24.00000,26.00000,19.00000,19.50000,307700
07/24/2007,0000,20.20000,20.90000,19.50000,19.90000,333000
07/25/2007,0000,20.00000,20.90000,19.00000,20.00000,388100
07/26/2007,0000,20.40000,20.40000,17.00000,17.50000,403600
07/27/2007,0000,18.00000,18.20000,16.90000,17.00000,388200
07/30/2007,0000,16.50000,17.20000,16.30000,16.80000,165000
07/31/2007,0000,16.20000,17.20000,16.20000,17.20000,533000
08/01/2007,0000,16.90000,17.20000,16.60000,16.80000,380000
08/02/2007,0000,17.00000,17.00000,16.60000,16.90000,50000
08/03/2007,0000,16.90000,17.70000,16.60000,16.80000,84000
08/06/2007,0000,16.00000,16.20000,16.00000,16.00000,38000
08/07/2007,0000,15.50000,15.60000,14.20000,14.20000,149000
08/08/2007,0000,14.00000,14.60000,12.95000,14.40000,822000
08/09/2007,0000,14.00000,15.10000,14.00000,14.90000,251000
08/10/2007,0000,14.90000,14.90000,13.90000,14.50000,75000
08/13/2007,0000,14.30000,14.50000,14.00000,14.50000,58000
08/14/2007,0000,14.40000,14.40000,14.10000,14.20000,24000
08/15/2007,0000,14.00000,14.20000,13.50000,13.80000,84000
08/16/2007,0000,17.50000,17.50000,14.00000,14.30000,135000
08/17/2007,0000,14.20000,14.20000,13.50000,13.50000,127000
08/20/2007,0000,14.10000,14.15000,14.00000,14.00000,233000
08/21/2007,0000,13.70000,14.00000,13.70000,14.00000,8000
08/22/2007,0000,13.50000,14.00000,12.50000,13.10000,73000
08/23/2007,0000,13.30000,13.80000,13.00000,13.50000,31800
08/24/2007,0000,13.70000,13.70000,13.00000,13.30000,30000
08/27/2007,0000,13.70000,13.70000,13.00000,13.20000,17000
08/28/2007,0000,13.00000,14.00000,13.00000,13.50000,168000
08/29/2007,0000,13.00000,13.50000,13.00000,13.20000,17000
08/30/2007,0000,13.50000,13.60000,13.20000,13.40000,142000
08/31/2007,0000,13.00000,13.00000,12.00000,12.85000,36000
09/03/2007,0000,12.20000,12.95000,12.20000,12.50000,92000
09/04/2007,0000,12.20000,12.95000,12.20000,12.30000,49000
09/05/2007,0000,12.95000,13.10000,12.50000,12.80000,120000
09/06/2007,0000,12.50000,12.80000,12.50000,12.60000,66000
09/07/2007,0000,12.50000,13.00000,12.50000,13.00000,64000
09/10/2007,0000,12.90000,13.10000,12.50000,13.00000,73000
09/11/2007,0000,12.90000,13.00000,12.50000,13.00000,44000
09/12/2007,0000,12.00000,13.00000,12.00000,13.00000,18000
09/13/2007,0000,13.20000,13.40000,12.50000,13.10000,148000
09/14/2007,0000,13.00000,13.80000,12.55000,13.40000,137000
09/17/2007,0000,12.80000,13.80000,12.80000,13.50000,77000
09/19/2007,0000,12.50000,13.40000,12.50000,13.20000,55000
09/20/2007,0000,13.40000,13.40000,12.60000,12.60000,46000
09/21/2007,0000,13.30000,13.70000,13.30000,13.30000,20000
09/26/2007,0000,13.60000,15.00000,13.40000,13.80000,93000
09/27/2007,0000,13.60000,13.70000,12.00000,13.70000,104000
09/28/2007,0000,13.20000,14.15000,13.10000,14.15000,224000
10/01/2007,0000,13.50000,13.50000,13.40000,13.40000,44000
10/02/2007,0000,13.80000,13.80000,12.75000,12.75000,150000
10/03/2007,0000,13.50000,13.80000,13.40000,13.50000,40000
10/04/2007,0000,12.50000,14.00000,12.50000,13.50000,31000
10/08/2007,0000,13.50000,13.50000,13.45000,13.45000,102000
10/09/2007,0000,13.10000,13.20000,13.10000,13.20000,10000
10/11/2007,0000,13.50000,13.50000,13.20000,13.40000,102000
10/12/2007,0000,13.10000,13.40000,13.00000,13.30000,66000
10/15/2007,0000,13.10000,13.20000,13.10000,13.20000,25000
10/16/2007,0000,13.20000,13.20000,12.90000,13.00000,14000
10/17/2007,0000,13.20000,13.20000,13.00000,13.10000,48000
10/18/2007,0000,13.20000,13.30000,13.10000,13.20000,177000
10/19/2007,0000,13.10000,13.20000,13.10000,13.10000,144000
10/22/2007,0000,13.10000,13.10000,12.90000,13.10000,26000
10/23/2007,0000,13.10000,13.10000,13.00000,13.10000,26000
10/24/2007,0000,13.10000,13.10000,13.00000,13.10000,46000
10/25/2007,0000,13.10000,13.10000,13.00000,13.00000,44000
10/26/2007,0000,12.90000,13.00000,12.90000,13.00000,30000
10/29/2007,0000,12.80000,15.10000,12.80000,15.00000,28000
10/31/2007,0000,13.10000,13.70000,13.00000,13.20000,26000
11/01/2007,0000,13.10000,13.20000,13.10000,13.20000,36000
11/02/2007,0000,13.20000,13.20000,13.10000,13.10000,2200
11/05/2007,0000,13.20000,13.70000,12.80000,13.00000,134700
11/06/2007,0000,12.80000,13.20000,12.80000,13.10000,60000
11/07/2007,0000,12.80000,13.20000,12.80000,13.20000,52000
11/08/2007,0000,12.85000,13.10000,12.80000,13.10000,61000
11/09/2007,0000,12.80000,13.10000,12.80000,13.00000,23000
11/12/2007,0000,12.80000,13.00000,12.00000,12.80000,86700
11/14/2007,0000,13.00000,13.00000,12.70000,12.70000,32000
11/15/2007,0000,12.80000,12.80000,12.50000,12.60000,34000
11/16/2007,0000,12.00000,12.60000,12.00000,12.60000,14000
11/19/2007,0000,12.90000,13.20000,12.50000,12.80000,114000
11/20/2007,0000,13.00000,13.00000,13.00000,13.00000,1000
11/21/2007,0000,12.00000,12.05000,12.00000,12.05000,2000
11/22/2007,0000,12.40000,12.40000,12.40000,12.40000,2000
11/23/2007,0000,13.00000,13.00000,12.00000,12.90000,12600
11/26/2007,0000,13.00000,13.00000,12.10000,12.80000,7000
11/27/2007,0000,12.20000,12.20000,12.10000,12.10000,3000
11/28/2007,0000,12.50000,13.50000,12.00000,13.50000,44000
11/29/2007,0000,12.60000,13.80000,12.40000,13.80000,104000
12/03/2007,0000,12.20000,12.30000,12.20000,12.20000,5000
12/04/2007,0000,12.50000,12.50000,11.80000,12.00000,35000
12/07/2007,0000,12.50000,12.65000,12.20000,12.60000,11000
12/11/2007,0000,12.05000,12.50000,12.05000,12.20000,22000
12/12/2007,0000,11.50000,12.00000,11.20000,11.20000,6000
12/13/2007,0000,11.29000,11.70000,10.00000,11.70000,31000
12/14/2007,0000,10.20000,11.80000,10.00000,11.80000,26000
12/17/2007,0000,10.20000,11.10000,9.50000,11.10000,28000
12/18/2007,0000,10.00000,10.70000,10.00000,10.00000,14000
12/19/2007,0000,10.60000,11.10000,9.20000,11.10000,5000
12/21/2007,0000,11.30000,11.30000,11.00000,11.10000,9000
12/24/2007,0000,11.50000,13.60000,11.50000,12.30000,1005000
12/25/2007,0000,12.00000,12.10000,12.00000,12.10000,4000
12/26/2007,0000,12.00000,12.10000,12.00000,12.10000,20000
12/28/2007,0000,12.00000,12.40000,12.00000,12.30000,13000
01/02/2008,0000,12.35000,12.75000,12.35000,12.50000,10000
01/03/2008,0000,12.00000,12.60000,12.00000,12.50000,20000
01/04/2008,0000,12.50000,12.60000,12.50000,12.55000,40000
01/07/2008,0000,12.00000,12.60000,12.00000,12.00000,25000
01/08/2008,0000,12.05000,12.60000,12.05000,12.50000,110000
01/09/2008,0000,12.50000,12.55000,12.50000,12.55000,30000
01/10/2008,0000,12.55000,12.60000,12.55000,12.55000,60000
01/11/2008,0000,12.50000,12.65000,12.50000,12.60000,6000
01/14/2008,0000,12.60000,12.70000,12.60000,12.70000,6000
01/15/2008,0000,12.80000,12.90000,12.75000,12.90000,9000
01/16/2008,0000,12.50000,13.05000,12.50000,13.00000,41000
01/17/2008,0000,12.70000,12.80000,12.00000,12.70000,120300
01/21/2008,0000,13.00000,13.00000,12.70000,12.70000,10000
01/22/2008,0000,11.95000,11.95000,11.50000,11.90000,26000
01/23/2008,0000,11.80000,11.90000,11.80000,11.90000,4000
01/25/2008,0000,12.00000,12.10000,11.50000,12.00000,22000
01/29/2008,0000,12.30000,12.30000,12.30000,12.30000,1000
01/31/2008,0000,12.00000,12.10000,12.00000,12.10000,10000
02/01/2008,0000,12.36000,12.75000,12.36000,12.75000,3000
02/14/2008,0000,12.90000,12.90000,12.70000,12.90000,9000
02/15/2008,0000,12.80000,12.90000,12.80000,12.90000,107000
02/18/2008,0000,12.90000,12.90000,12.50000,12.90000,16000
02/19/2008,0000,13.00000,13.00000,12.75000,13.00000,144000
02/20/2008,0000,13.20000,13.20000,12.90000,13.00000,102000
02/21/2008,0000,13.00000,13.10000,12.80000,13.10000,70000
02/22/2008,0000,13.20000,13.60000,12.95000,13.60000,190000
02/26/2008,0000,13.00000,13.50000,13.00000,13.50000,96000
02/27/2008,0000,13.70000,14.20000,13.70000,14.20000,7000
02/29/2008,0000,13.50000,13.80000,13.50000,13.80000,28000
03/04/2008,0000,13.50000,14.00000,13.50000,14.00000,63000
03/05/2008,0000,13.50000,14.00000,13.50000,14.00000,120000
03/06/2008,0000,13.90000,14.00000,13.90000,14.00000,2000
03/07/2008,0000,13.50000,14.00000,13.50000,14.00000,8000
03/10/2008,0000,14.00000,14.00000,14.00000,14.00000,150000
03/12/2008,0000,13.50000,14.10000,13.50000,14.10000,108000
03/13/2008,0000,14.00000,14.10000,13.90000,14.01000,22000
03/14/2008,0000,14.00000,14.10000,14.00000,14.10000,82200
03/18/2008,0000,14.00000,14.50000,13.80000,14.50000,110000
03/19/2008,0000,14.20000,14.30000,14.20000,14.30000,4000
03/20/2008,0000,14.30000,14.40000,14.20000,14.40000,22000
03/21/2008,0000,14.30000,15.05000,13.80000,15.05000,45000
03/26/2008,0000,14.60000,15.20000,14.50000,15.20000,88000
03/27/2008,0000,15.00000,15.10000,15.00000,15.10000,16000
03/28/2008,0000,15.10000,15.60000,15.00000,15.50000,87000
04/03/2008,0000,15.20000,17.10000,15.20000,16.90000,85000
04/07/2008,0000,16.00000,16.30000,16.00000,16.30000,15000
04/08/2008,0000,16.30000,16.70000,16.30000,16.60000,112000
04/09/2008,0000,16.50000,16.70000,16.50000,16.60000,273000
04/10/2008,0000,16.50000,17.50000,16.40000,17.50000,732000
04/11/2008,0000,16.50000,17.60000,16.30000,17.60000,712700
04/14/2008,0000,16.50000,18.70000,16.50000,18.70000,708700
04/15/2008,0000,17.30000,20.50000,16.50000,20.50000,867000
04/16/2008,0000,16.50000,19.20000,16.50000,19.00000,553400
04/17/2008,0000,18.00000,18.60000,16.90000,18.50000,1073000
04/18/2008,0000,18.50000,18.50000,18.00000,18.00000,25000
04/21/2008,0000,17.50000,17.50000,17.50000,17.50000,1000
04/22/2008,0000,17.30000,17.30000,17.30000,17.30000,1000
04/23/2008,0000,17.50000,17.50000,17.40000,17.40000,6000
04/24/2008,0000,16.00000,16.70000,16.00000,16.60000,14200
04/25/2008,0000,16.80000,16.80000,16.00000,16.00000,11000
04/28/2008,0000,16.00000,16.00000,15.50000,15.80000,45000
04/29/2008,0000,15.80000,15.80000,15.70000,15.70000,10000
04/30/2008,0000,15.40000,15.50000,15.10000,15.50000,9000
05/05/2008,0000,15.30000,15.40000,15.30000,15.40000,11000
05/08/2008,0000,15.40000,15.40000,14.00000,15.35000,29600
05/09/2008,0000,15.20000,15.30000,15.20000,15.30000,80000
05/12/2008,0000,15.30000,15.30000,15.30000,15.30000,7000
05/14/2008,0000,15.25000,15.25000,15.25000,15.25000,2000
05/15/2008,0000,15.25000,15.30000,15.25000,15.30000,3100
05/16/2008,0000,15.00000,16.00000,15.00000,16.00000,19000
05/19/2008,0000,16.30000,16.30000,16.00000,16.30000,20000
05/21/2008,0000,15.80000,15.80000,15.00000,15.50000,9600
05/22/2008,0000,15.00000,15.00000,15.00000,15.00000,2000
05/23/2008,0000,16.00000,16.00000,15.80000,15.90000,8000
05/26/2008,0000,15.00000,15.30000,15.00000,15.20000,6000
05/27/2008,0000,16.00000,16.00000,15.20000,15.80000,12000
05/30/2008,0000,15.00000,15.30000,15.00000,15.30000,4000
06/02/2008,0000,15.00000,15.00000,14.90000,15.00000,3000
06/03/2008,0000,14.70000,14.80000,14.70000,14.80000,2000
06/04/2008,0000,14.70000,14.80000,14.70000,14.80000,2000
06/05/2008,0000,14.70000,14.70000,14.70000,14.70000,1000
06/06/2008,0000,14.65000,14.65000,14.30000,14.30000,4200
06/10/2008,0000,14.50000,14.50000,14.50000,14.50000,1000
06/12/2008,0000,15.30000,15.30000,14.00000,15.30000,5000
06/18/2008,0000,13.90000,13.90000,13.90000,13.90000,2000
06/19/2008,0000,13.05000,13.05000,13.05000,13.05000,2000
06/20/2008,0000,13.50000,13.70000,13.50000,13.70000,3000
06/23/2008,0000,13.50000,15.00000,13.40000,15.00000,3000
06/26/2008,0000,15.50000,15.50000,15.00000,15.00000,2000
06/27/2008,0000,13.20000,13.30000,13.20000,13.30000,2000
06/30/2008,0000,15.50000,17.10000,13.80000,17.10000,24000
07/02/2008,0000,13.00000,13.00000,13.00000,13.00000,1000
07/09/2008,0000,12.70000,12.70000,12.70000,12.70000,1000
07/10/2008,0000,12.50000,12.50000,12.30000,12.30000,2300
07/11/2008,0000,13.10000,13.10000,13.10000,13.10000,1000
07/18/2008,0000,13.90000,13.90000,12.60000,12.60000,2000
07/23/2008,0000,12.60000,12.60000,12.30000,12.30000,2100
07/25/2008,0000,12.30000,12.50000,12.30000,12.50000,15000
07/30/2008,0000,12.50000,12.60000,12.30000,12.60000,14000
08/05/2008,0000,12.00000,12.50000,12.00000,12.00000,2400
08/06/2008,0000,12.60000,12.70000,12.50000,12.70000,59000
08/14/2008,0000,12.30000,12.30000,12.30000,12.30000,5000
08/15/2008,0000,12.70000,12.70000,12.20000,12.20000,2000
08/18/2008,0000,12.50000,12.75000,12.40000,12.50000,6000
08/19/2008,0000,12.10000,12.25000,12.00000,12.10000,5000
08/20/2008,0000,12.50000,12.80000,12.45000,12.80000,19800
08/21/2008,0000,12.60000,12.70000,12.60000,12.70000,4000
08/22/2008,0000,12.50000,12.50000,12.50000,12.50000,1000
08/25/2008,0000,12.30000,12.30000,12.00000,12.00000,5000
08/27/2008,0000,12.35000,12.80000,12.35000,12.80000,6000
08/28/2008,0000,12.20000,12.50000,12.20000,12.20000,3100
08/29/2008,0000,12.20000,12.30000,12.10000,12.30000,4000
09/02/2008,0000,12.10000,12.15000,12.00000,12.10000,10000
09/04/2008,0000,12.00000,12.00000,10.95000,10.95000,7000
09/05/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
09/08/2008,0000,11.50000,11.50000,11.50000,11.50000,10000
09/10/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
09/11/2008,0000,11.00000,11.00000,10.90000,10.90000,3000
09/16/2008,0000,10.50000,10.50000,10.00000,10.00000,3000
09/17/2008,0000,9.80000,9.80000,9.80000,9.80000,1000
09/18/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
09/19/2008,0000,9.68000,12.00000,9.60000,12.00000,4000
09/24/2008,0000,10.10000,10.10000,10.00000,10.00000,6000
09/25/2008,0000,13.50000,13.50000,13.50000,13.50000,1000
09/26/2008,0000,15.00000,15.00000,15.00000,15.00000,1000
09/30/2008,0000,16.80000,16.80000,16.80000,16.80000,1000
10/02/2008,0000,10.10000,10.10000,10.10000,10.10000,1000
10/09/2008,0000,9.80000,9.80000,9.80000,9.80000,5000
10/20/2008,0000,9.60000,9.60000,9.60000,9.60000,2000
10/23/2008,0000,9.50000,9.50000,9.00000,9.00000,14000
10/24/2008,0000,8.90000,8.90000,8.55000,8.55000,13000
10/27/2008,0000,8.50000,8.50000,8.42000,8.42000,4000
10/28/2008,0000,8.20000,8.20000,8.20000,8.20000,5000
10/29/2008,0000,8.55000,8.55000,8.55000,8.55000,1000
10/30/2008,0000,8.55000,8.60000,8.55000,8.60000,6000
10/31/2008,0000,8.57000,8.57000,8.22000,8.22000,4000
11/03/2008,0000,8.10000,8.30000,8.00000,8.00000,7000
11/04/2008,0000,8.35000,8.35000,8.35000,8.35000,2000
11/05/2008,0000,8.50000,8.50000,8.30000,8.30000,7000
11/06/2008,0000,8.52000,8.60000,8.52000,8.60000,12000
11/07/2008,0000,8.60000,8.65000,8.60000,8.65000,11000
11/10/2008,0000,8.50000,8.50000,8.50000,8.50000,15000
11/11/2008,0000,8.55000,8.65000,8.55000,8.55000,13000
11/12/2008,0000,8.50000,8.50000,8.50000,8.50000,10000
11/13/2008,0000,8.20000,8.20000,8.20000,8.20000,20000
11/14/2008,0000,8.55000,8.57000,8.55000,8.57000,3000
11/17/2008,0000,8.15000,8.20000,8.00000,8.00000,29300
11/18/2008,0000,8.12000,8.30000,8.12000,8.30000,14000
11/19/2008,0000,8.05000,8.10000,8.02000,8.10000,42000
11/20/2008,0000,8.10000,8.10000,8.10000,8.10000,2000
11/21/2008,0000,7.70000,7.75000,7.70000,7.73000,23000
11/24/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
11/27/2008,0000,7.70000,8.00000,7.70000,8.00000,17000
12/02/2008,0000,7.75000,7.80000,7.75000,7.80000,4000
12/09/2008,0000,7.70000,7.85000,7.70000,7.80000,7000
12/16/2008,0000,7.85000,7.90000,7.85000,7.90000,6000
12/17/2008,0000,8.00000,8.10000,8.00000,8.10000,20000
12/18/2008,0000,8.05000,8.05000,8.05000,8.05000,1000
12/19/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
12/22/2008,0000,7.80000,7.85000,7.80000,7.80000,4000
12/23/2008,0000,7.75000,7.80000,7.75000,7.80000,8000
12/25/2008,0000,7.89000,7.89000,7.89000,7.89000,2000
12/26/2008,0000,7.75000,7.80000,7.42000,7.42000,15000
12/29/2008,0000,8.00000,8.00000,7.95000,8.00000,11000
12/30/2008,0000,7.95000,7.95000,7.95000,7.95000,2000
12/31/2008,0000,8.00000,8.15000,8.00000,8.15000,3000
01/05/2009,0000,7.95000,8.05000,7.95000,8.00000,4000
01/06/2009,0000,7.95000,8.00000,7.95000,8.00000,4000
01/07/2009,0000,7.95000,8.10000,7.95000,8.00000,4000
01/08/2009,0000,8.30000,8.30000,7.95000,8.00000,7000
01/19/2009,0000,7.90000,7.95000,7.90000,7.95000,4000
01/20/2009,0000,8.20000,8.40000,8.20000,8.40000,6000
02/09/2009,0000,8.56000,8.56000,8.35000,8.35000,4000
02/11/2009,0000,8.56000,8.57000,8.50000,8.50000,7000
02/12/2009,0000,8.56000,8.56000,8.56000,8.56000,2000
02/13/2009,0000,8.90000,9.30000,8.90000,9.25000,11300
02/16/2009,0000,9.30000,9.30000,9.30000,9.30000,2000
02/24/2009,0000,9.72000,9.72000,9.72000,9.72000,2000
02/25/2009,0000,9.60000,10.72000,9.60000,10.30000,24000
02/27/2009,0000,10.30000,10.40000,10.30000,10.40000,6000
03/02/2009,0000,10.30000,10.40000,10.20000,10.40000,8000
03/03/2009,0000,10.20000,10.30000,10.20000,10.30000,4000
03/04/2009,0000,10.00000,10.00000,10.00000,10.00000,1000
03/05/2009,0000,10.00000,10.00000,9.60000,9.60000,18000
03/09/2009,0000,10.05000,10.05000,10.00000,10.00000,4000
03/10/2009,0000,10.00000,10.05000,10.00000,10.05000,2000
03/12/2009,0000,10.00000,10.00000,10.00000,10.00000,2000
03/13/2009,0000,10.10000,10.10000,9.60000,9.60000,4400
03/16/2009,0000,10.10000,10.15000,10.00000,10.00000,10000
03/18/2009,0000,10.20000,10.30000,10.20000,10.20000,5000
03/19/2009,0000,10.45000,10.45000,9.90000,10.45000,18000
03/20/2009,0000,10.36000,10.55000,10.36000,10.50000,24000
03/23/2009,0000,10.92000,10.92000,10.92000,10.92000,1000
03/25/2009,0000,10.65000,10.70000,10.65000,10.70000,2000
03/26/2009,0000,11.20000,11.20000,11.20000,11.20000,2000
03/27/2009,0000,11.66000,13.50000,11.60000,13.40000,35000
03/30/2009,0000,13.30000,16.38000,13.30000,15.00000,102000
03/31/2009,0000,15.00000,15.70000,14.80000,14.83000,66000
04/01/2009,0000,15.50000,15.70000,15.40000,15.60000,96000
04/02/2009,0000,14.35000,14.60000,14.35000,14.60000,18000
04/03/2009,0000,14.35000,14.50000,13.50000,14.00000,32000
04/07/2009,0000,14.00000,14.60000,14.00000,14.50000,20000
04/08/2009,0000,14.10000,14.10000,14.00000,14.10000,36800
04/09/2009,0000,14.60000,14.60000,14.30000,14.60000,58000
04/10/2009,0000,14.50000,14.80000,14.20000,14.45000,32000
04/13/2009,0000,14.50000,14.70000,14.10000,14.50000,14000
04/14/2009,0000,14.10000,14.50000,14.10000,14.50000,3000
04/15/2009,0000,14.00000,14.20000,13.80000,14.00000,5400
04/16/2009,0000,14.20000,14.80000,13.90000,14.20000,54000
04/17/2009,0000,14.10000,14.20000,13.60000,13.70000,44000
04/20/2009,0000,14.50000,19.00000,14.50000,17.50000,245200
04/21/2009,0000,16.50000,17.60000,16.25000,16.50000,118000
04/22/2009,0000,16.06000,16.90000,15.60000,16.50000,59000
04/23/2009,0000,16.06000,16.60000,15.30000,15.70000,54000
04/24/2009,0000,16.10000,16.20000,15.50000,15.50000,60000
04/27/2009,0000,16.00000,16.50000,15.00000,15.10000,74000
04/28/2009,0000,15.50000,15.50000,14.50000,15.10000,58600
04/29/2009,0000,14.90000,15.35000,14.90000,15.35000,20000
04/30/2009,0000,15.20000,15.60000,15.10000,15.50000,31000
05/04/2009,0000,15.50000,15.50000,14.80000,15.50000,41000
05/05/2009,0000,14.80000,15.00000,14.80000,15.00000,20000
05/06/2009,0000,15.00000,15.00000,14.90000,15.00000,14000
05/07/2009,0000,14.80000,14.90000,14.20000,14.20000,21000
05/08/2009,0000,14.50000,14.50000,14.40000,14.40000,4000
05/11/2009,0000,14.60000,14.60000,14.40000,14.60000,26000
05/13/2009,0000,14.00000,14.30000,14.00000,14.20000,14000
05/14/2009,0000,13.90000,14.00000,13.90000,14.00000,4000
05/15/2009,0000,13.90000,14.50000,13.90000,14.50000,5000
05/19/2009,0000,13.80000,13.80000,13.80000,13.80000,1000
05/20/2009,0000,14.10000,14.50000,14.10000,14.30000,4000
05/21/2009,0000,14.00000,14.30000,13.90000,14.25000,28000
05/22/2009,0000,14.00000,14.10000,14.00000,14.10000,4000
05/26/2009,0000,13.90000,14.00000,13.90000,13.90000,4000
05/27/2009,0000,13.50000,13.85000,13.50000,13.85000,2000
06/01/2009,0000,13.50000,13.50000,13.50000,13.50000,2600
06/02/2009,0000,13.20000,13.85000,13.20000,13.50000,60200
06/03/2009,0000,13.40000,13.86000,13.40000,13.86000,6000
06/04/2009,0000,14.20000,14.20000,13.50000,13.80000,9000
06/05/2009,0000,13.80000,13.80000,13.13000,13.13000,4000
06/08/2009,0000,13.65000,13.65000,13.65000,13.65000,2000
06/09/2009,0000,13.65000,13.65000,13.00000,13.40000,26000
06/10/2009,0000,13.20000,13.20000,13.20000,13.20000,1000
06/11/2009,0000,13.70000,14.40000,12.36000,12.40000,34000
06/12/2009,0000,12.00000,12.30000,12.00000,12.20000,38000
06/15/2009,0000,12.60000,12.60000,12.60000,12.60000,2000
06/18/2009,0000,13.02000,13.15000,13.00000,13.00000,12000
06/25/2009,0000,13.24000,13.24000,13.24000,13.24000,2000
06/26/2009,0000,12.90000,13.00000,12.90000,13.00000,8000
06/30/2009,0000,12.90000,13.10000,12.65000,13.10000,17000
07/01/2009,0000,12.90000,13.00000,12.35000,13.00000,10000
07/02/2009,0000,12.80000,12.90000,12.80000,12.90000,4000
07/06/2009,0000,13.30000,13.30000,13.30000,13.30000,2000
07/08/2009,0000,13.10000,13.10000,12.90000,12.90000,10000
07/09/2009,0000,12.55000,13.20000,12.55000,13.20000,4200
07/10/2009,0000,13.76000,13.76000,13.50000,13.50000,30000
07/13/2009,0000,14.07000,15.10000,14.07000,15.00000,18000
07/14/2009,0000,15.20000,16.90000,14.70000,15.80000,175700
07/15/2009,0000,16.00000,16.30000,15.60000,15.60000,4000
07/16/2009,0000,15.60000,15.60000,15.60000,15.60000,1000
07/17/2009,0000,15.60000,15.60000,14.30000,14.30000,7000
07/20/2009,0000,14.50000,15.12000,14.50000,15.10000,9000
07/21/2009,0000,15.00000,15.10000,14.90000,15.00000,18000
07/22/2009,0000,14.35000,14.35000,14.00000,14.20000,9000
07/23/2009,0000,14.35000,14.35000,14.00000,14.00000,6000
07/24/2009,0000,14.60000,14.60000,14.50000,14.50000,4000
07/27/2009,0000,14.50000,14.60000,14.50000,14.60000,6000
07/29/2009,0000,14.50000,14.65000,14.00000,14.60000,8000
07/30/2009,0000,14.60000,14.60000,14.40000,14.40000,8000
07/31/2009,0000,14.70000,14.70000,14.00000,14.60000,13000
08/03/2009,0000,14.06000,14.06000,14.06000,14.06000,1000
08/05/2009,0000,14.60000,15.00000,14.60000,14.90000,67400
08/06/2009,0000,15.55000,15.55000,14.80000,15.40000,24000
08/10/2009,0000,14.75000,14.80000,14.75000,14.80000,2000
08/11/2009,0000,15.22000,15.30000,14.90000,15.00000,10000
08/12/2009,0000,14.60000,14.60000,14.60000,14.60000,2000
08/14/2009,0000,14.70000,14.70000,14.70000,14.70000,2000
08/17/2009,0000,14.20000,14.25000,14.20000,14.25000,2000
08/18/2009,0000,13.50000,13.60000,13.00000,13.00000,4000
08/19/2009,0000,13.40000,13.70000,13.40000,13.70000,6000
08/20/2009,0000,13.50000,13.50000,13.50000,13.50000,1000
08/21/2009,0000,13.50000,13.50000,13.50000,13.50000,3000
08/24/2009,0000,13.70000,15.10000,13.70000,15.10000,80600
08/25/2009,0000,16.00000,17.60000,16.00000,17.00000,403000
08/26/2009,0000,17.00000,18.10000,17.00000,17.00000,16000
08/27/2009,0000,16.30000,16.40000,16.30000,16.40000,4000
08/28/2009,0000,16.60000,16.80000,16.50000,16.80000,30000
08/31/2009,0000,16.80000,16.90000,16.45000,16.50000,5400
09/01/2009,0000,16.20000,16.20000,15.40000,15.60000,16000
09/02/2009,0000,15.89000,15.89000,15.50000,15.50000,2000
09/04/2009,0000,15.60000,16.50000,15.50000,15.70000,130300
09/07/2009,0000,15.75000,15.75000,15.50000,15.75000,56000
09/08/2009,0000,15.30000,15.60000,15.10000,15.10000,18000
09/09/2009,0000,15.75000,15.75000,15.50000,15.50000,4000
09/10/2009,0000,15.20000,15.50000,15.20000,15.20000,20000
09/11/2009,0000,15.75000,15.75000,15.50000,15.60000,9000
09/15/2009,0000,15.00000,15.65000,15.00000,15.00000,16000
09/16/2009,0000,14.85000,15.00000,14.85000,15.00000,4000
09/18/2009,0000,15.00000,15.00000,14.83000,15.00000,12000
09/22/2009,0000,15.32000,15.32000,15.00000,15.00000,6000
09/23/2009,0000,15.60000,15.60000,15.20000,15.20000,2000
09/24/2009,0000,14.00000,15.10000,14.00000,14.10000,17000
09/25/2009,0000,14.10000,14.80000,14.10000,14.60000,13000
09/30/2009,0000,14.70000,14.70000,14.60000,14.60000,3000
10/02/2009,0000,14.26000,14.40000,14.00000,14.30000,8000
10/05/2009,0000,14.70000,14.70000,14.50000,14.50000,3000
10/06/2009,0000,14.80000,14.80000,14.80000,14.80000,2000
10/07/2009,0000,14.00000,14.70000,14.00000,14.70000,6000
10/09/2009,0000,15.00000,15.20000,15.00000,15.20000,2000
10/12/2009,0000,15.20000,15.20000,15.20000,15.20000,4000
10/13/2009,0000,14.60000,15.33000,14.60000,15.20000,8000
10/14/2009,0000,14.60000,14.60000,14.54000,14.54000,2700
10/16/2009,0000,15.55000,15.55000,15.00000,15.00000,1036000
10/19/2009,0000,15.30000,15.30000,15.00000,15.00000,18000
10/20/2009,0000,15.00000,15.09000,15.00000,15.09000,6000
10/26/2009,0000,15.20000,15.20000,15.00000,15.00000,4000
10/29/2009,0000,14.50000,14.50000,14.50000,14.50000,1000
10/30/2009,0000,14.50000,14.55000,13.92000,13.92000,8300
11/02/2009,0000,14.45000,14.45000,14.45000,14.45000,1000
11/03/2009,0000,14.45000,14.70000,14.45000,14.45000,4000
11/04/2009,0000,14.70000,14.70000,14.70000,14.70000,2000
11/06/2009,0000,14.50000,15.00000,14.50000,15.00000,8000
11/09/2009,0000,14.80000,14.86000,14.80000,14.86000,20000
11/10/2009,0000,14.50000,14.60000,14.10000,14.20000,8000
11/11/2009,0000,14.20000,14.20000,14.10000,14.10000,20000
11/12/2009,0000,14.50000,14.50000,14.00000,14.00000,8000
11/16/2009,0000,14.20000,14.20000,14.10000,14.20000,30000
11/18/2009,0000,14.00000,14.60000,14.00000,14.50000,3000
11/19/2009,0000,14.00000,14.10000,14.00000,14.00000,6000
11/24/2009,0000,14.20000,14.20000,14.00000,14.20000,4000
11/27/2009,0000,14.50000,14.60000,14.50000,14.50000,6000
11/30/2009,0000,14.80000,15.20000,14.80000,15.00000,35000
12/01/2009,0000,15.40000,15.40000,15.30000,15.30000,14000
12/02/2009,0000,15.35000,15.35000,15.20000,15.20000,20000
12/04/2009,0000,15.50000,15.50000,15.30000,15.30000,8000
12/07/2009,0000,15.50000,15.50000,15.50000,15.50000,2000
12/08/2009,0000,15.50000,15.50000,14.80000,15.30000,4000
12/09/2009,0000,14.80000,14.80000,11.00000,14.80000,8000
12/14/2009,0000,15.50000,15.50000,15.00000,15.50000,20000
12/15/2009,0000,15.00000,15.10000,14.75000,15.00000,14000
12/22/2009,0000,15.20000,15.20000,14.75000,14.75000,3600
12/23/2009,0000,15.00000,15.00000,14.70000,14.70000,7000
12/25/2009,0000,14.80000,15.25000,13.80000,14.10000,45000
12/28/2009,0000,14.20000,14.20000,13.60000,13.70000,7000
