DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.90000,17.15000,16.70000,16.90000,292000
04/03/2007,0000,17.10000,17.10000,16.90000,17.00000,186000
04/04/2007,0000,17.10000,17.20000,16.80000,16.80000,191000
04/09/2007,0000,16.80000,16.80000,16.55000,16.65000,169000
04/10/2007,0000,16.80000,17.80000,16.80000,17.80000,1113000
04/11/2007,0000,18.25000,18.30000,17.80000,18.05000,1170000
04/12/2007,0000,17.90000,17.90000,17.50000,17.70000,293000
04/13/2007,0000,17.85000,17.90000,17.70000,17.80000,273000
04/16/2007,0000,18.00000,18.50000,18.00000,18.00000,515000
04/17/2007,0000,18.00000,19.05000,18.00000,19.00000,2057000
04/18/2007,0000,19.00000,19.00000,18.20000,18.20000,671000
04/19/2007,0000,18.40000,18.40000,17.65000,17.90000,357000
04/20/2007,0000,18.20000,18.60000,17.85000,18.60000,708000
04/23/2007,0000,18.80000,18.90000,18.00000,18.00000,615000
04/24/2007,0000,18.30000,18.90000,18.05000,18.90000,526000
04/26/2007,0000,19.00000,19.10000,18.85000,18.85000,493000
04/27/2007,0000,19.00000,19.10000,18.80000,18.80000,523000
04/30/2007,0000,18.80000,18.80000,17.85000,18.25000,399000
05/02/2007,0000,17.85000,18.00000,17.30000,17.35000,344000
05/03/2007,0000,17.20000,17.50000,16.15000,16.20000,528000
05/04/2007,0000,16.00000,16.65000,16.00000,16.30000,274000
05/07/2007,0000,16.50000,16.60000,16.40000,16.50000,111000
05/08/2007,0000,16.75000,16.80000,16.60000,16.80000,113000
05/09/2007,0000,17.30000,17.30000,16.90000,17.05000,108000
05/10/2007,0000,17.30000,17.30000,16.60000,16.80000,125000
05/11/2007,0000,16.70000,16.85000,16.70000,16.80000,45000
05/14/2007,0000,16.60000,16.65000,16.30000,16.40000,118000
05/15/2007,0000,16.35000,16.35000,16.00000,16.00000,174000
05/16/2007,0000,15.90000,16.00000,15.80000,16.00000,77000
05/17/2007,0000,16.10000,16.10000,15.90000,16.00000,126000
05/18/2007,0000,16.10000,16.10000,15.85000,16.05000,100000
05/21/2007,0000,16.25000,16.45000,16.25000,16.30000,28000
05/22/2007,0000,16.40000,16.40000,16.00000,16.10000,73000
05/23/2007,0000,16.10000,16.30000,16.10000,16.15000,118000
05/24/2007,0000,16.10000,16.20000,15.85000,16.05000,75000
05/25/2007,0000,16.00000,16.00000,15.80000,15.85000,139000
05/28/2007,0000,15.90000,16.00000,15.80000,15.85000,84000
05/29/2007,0000,16.00000,16.20000,15.90000,16.20000,61000
05/30/2007,0000,16.40000,16.50000,16.20000,16.30000,199000
05/31/2007,0000,16.30000,16.35000,16.10000,16.15000,87000
06/04/2007,0000,16.20000,16.20000,15.90000,15.90000,61000
06/05/2007,0000,16.00000,16.10000,15.80000,15.80000,143000
06/06/2007,0000,15.55000,16.00000,15.55000,15.70000,120000
06/07/2007,0000,15.70000,15.85000,15.55000,15.85000,103000
06/08/2007,0000,15.80000,15.80000,15.60000,15.65000,235000
06/11/2007,0000,15.70000,15.80000,15.65000,15.75000,72000
06/12/2007,0000,15.80000,15.85000,15.65000,15.70000,57000
06/13/2007,0000,15.80000,15.95000,15.65000,15.90000,143000
06/14/2007,0000,16.10000,16.35000,16.00000,16.00000,178000
06/15/2007,0000,16.20000,16.20000,16.00000,16.00000,61000
06/20/2007,0000,16.00000,16.00000,15.60000,15.70000,101000
06/21/2007,0000,15.80000,15.80000,15.60000,15.60000,61000
06/22/2007,0000,15.60000,15.90000,15.60000,15.85000,54000
06/25/2007,0000,16.00000,16.50000,16.00000,16.45000,254000
06/26/2007,0000,16.45000,16.45000,16.10000,16.10000,99000
06/27/2007,0000,16.20000,16.40000,16.05000,16.20000,191000
06/28/2007,0000,16.30000,16.85000,16.10000,16.70000,512000
06/29/2007,0000,16.80000,16.90000,16.50000,16.60000,224000
07/02/2007,0000,16.60000,16.65000,16.45000,16.45000,144000
07/03/2007,0000,16.50000,16.60000,16.45000,16.45000,209000
07/04/2007,0000,16.65000,16.65000,16.35000,16.35000,147000
07/05/2007,0000,16.40000,16.50000,16.30000,16.30000,139000
07/06/2007,0000,16.50000,16.80000,16.45000,16.50000,356000
07/09/2007,0000,16.70000,16.95000,16.60000,16.60000,387000
07/10/2007,0000,16.70000,16.75000,16.45000,16.45000,252000
07/11/2007,0000,16.45000,16.45000,16.25000,16.40000,217000
07/12/2007,0000,16.45000,16.75000,16.35000,16.55000,367000
07/13/2007,0000,16.60000,16.75000,16.60000,16.65000,257000
07/17/2007,0000,18.40000,18.65000,17.60000,17.85000,1324000
07/18/2007,0000,17.95000,18.10000,17.55000,17.55000,631000
07/19/2007,0000,17.60000,18.75000,17.60000,18.15000,1038000
07/20/2007,0000,18.20000,18.30000,17.05000,17.25000,636000
07/23/2007,0000,17.50000,17.50000,16.75000,17.00000,344000
07/24/2007,0000,17.50000,17.50000,16.80000,16.80000,396000
07/25/2007,0000,16.80000,17.00000,16.75000,16.75000,232000
07/26/2007,0000,16.80000,17.05000,16.05000,16.05000,540000
07/27/2007,0000,15.80000,16.25000,15.80000,15.80000,367000
07/31/2007,0000,15.90000,16.00000,15.80000,15.85000,282000
08/01/2007,0000,15.80000,16.65000,15.75000,15.85000,450000
08/02/2007,0000,16.10000,16.50000,15.60000,15.60000,236000
08/03/2007,0000,15.80000,16.00000,15.65000,15.70000,112000
08/06/2007,0000,15.60000,16.50000,15.40000,16.10000,375000
08/07/2007,0000,16.10000,16.10000,15.60000,15.70000,249000
08/08/2007,0000,15.70000,15.95000,15.70000,15.70000,63000
08/09/2007,0000,15.90000,15.95000,15.70000,15.70000,117000
08/10/2007,0000,15.60000,15.60000,15.35000,15.50000,248000
08/14/2007,0000,15.50000,15.50000,15.30000,15.40000,49000
08/15/2007,0000,15.35000,15.40000,14.45000,15.00000,238000
08/16/2007,0000,15.00000,15.00000,14.00000,14.00000,265000
08/17/2007,0000,13.95000,14.15000,13.05000,13.05000,230000
08/20/2007,0000,13.50000,13.55000,13.25000,13.40000,115000
08/21/2007,0000,13.65000,13.65000,13.35000,13.35000,38000
08/22/2007,0000,13.35000,13.35000,13.00000,13.05000,85000
08/23/2007,0000,13.30000,13.35000,13.15000,13.35000,67000
08/24/2007,0000,13.30000,13.45000,13.25000,13.35000,44000
08/27/2007,0000,13.35000,13.55000,13.35000,13.40000,114000
08/28/2007,0000,13.40000,13.70000,13.40000,13.45000,41000
08/29/2007,0000,13.40000,13.40000,13.20000,13.20000,33000
08/30/2007,0000,13.45000,13.45000,13.30000,13.30000,53000
08/31/2007,0000,13.45000,13.45000,13.00000,13.30000,147000
09/03/2007,0000,13.40000,13.80000,13.40000,13.55000,149000
09/04/2007,0000,13.70000,14.45000,13.70000,14.25000,349000
09/05/2007,0000,14.30000,14.45000,14.00000,14.00000,92000
09/06/2007,0000,14.00000,14.10000,13.70000,14.00000,34000
09/07/2007,0000,13.90000,14.00000,13.85000,14.00000,69000
09/10/2007,0000,13.85000,13.95000,13.65000,13.95000,19000
09/11/2007,0000,13.80000,13.95000,13.80000,13.95000,84000
09/12/2007,0000,14.00000,14.00000,13.85000,13.95000,41000
09/13/2007,0000,13.90000,14.30000,13.85000,14.30000,105000
09/14/2007,0000,14.40000,14.45000,14.15000,14.40000,156000
09/17/2007,0000,14.50000,14.60000,14.35000,14.50000,107000
09/19/2007,0000,14.70000,14.90000,14.60000,14.65000,376000
09/20/2007,0000,12.80000,13.35000,12.80000,13.00000,199000
09/21/2007,0000,12.85000,12.95000,12.30000,12.75000,81000
09/26/2007,0000,12.55000,13.00000,12.40000,12.80000,105000
09/27/2007,0000,12.80000,12.90000,12.70000,12.70000,35000
09/28/2007,0000,12.50000,13.20000,12.50000,12.85000,52000
10/01/2007,0000,12.90000,12.90000,12.65000,12.75000,58000
10/02/2007,0000,13.15000,13.15000,12.80000,12.95000,89000
10/03/2007,0000,13.00000,13.00000,12.65000,12.75000,34000
10/04/2007,0000,12.60000,12.60000,12.40000,12.40000,140000
10/05/2007,0000,12.55000,12.55000,12.35000,12.35000,41000
10/08/2007,0000,12.30000,12.55000,12.30000,12.35000,67000
10/09/2007,0000,12.35000,12.35000,12.30000,12.30000,44000
10/11/2007,0000,12.15000,12.20000,12.00000,12.15000,135000
10/12/2007,0000,12.10000,12.10000,11.90000,11.95000,49000
10/15/2007,0000,11.90000,12.00000,11.85000,11.85000,26000
10/16/2007,0000,11.60000,11.70000,11.50000,11.55000,96000
10/17/2007,0000,11.60000,11.60000,11.35000,11.35000,67000
10/18/2007,0000,11.50000,11.50000,11.35000,11.40000,39000
10/19/2007,0000,11.40000,11.45000,11.10000,11.20000,66000
10/22/2007,0000,11.15000,11.35000,11.05000,11.35000,41000
10/23/2007,0000,11.35000,11.35000,11.20000,11.20000,12000
10/24/2007,0000,11.40000,11.40000,11.20000,11.20000,20000
10/25/2007,0000,11.15000,11.30000,11.05000,11.30000,12000
10/26/2007,0000,11.35000,11.35000,11.10000,11.35000,18000
10/29/2007,0000,11.20000,11.30000,11.10000,11.30000,13000
10/30/2007,0000,11.20000,11.20000,11.10000,11.10000,50000
10/31/2007,0000,11.00000,11.20000,11.00000,11.15000,75000
11/01/2007,0000,11.20000,11.20000,10.80000,10.95000,43000
11/02/2007,0000,10.80000,10.95000,10.70000,10.70000,49000
11/05/2007,0000,10.70000,10.70000,10.50000,10.70000,89000
11/06/2007,0000,10.50000,10.50000,10.20000,10.40000,86000
11/07/2007,0000,10.45000,10.45000,10.25000,10.25000,49000
11/08/2007,0000,10.20000,10.25000,9.54000,9.54000,302000
11/09/2007,0000,9.78000,9.78000,9.01000,9.60000,142000
11/12/2007,0000,9.02000,9.35000,9.00000,9.35000,124000
11/13/2007,0000,9.02000,9.29000,9.02000,9.18000,125000
11/14/2007,0000,9.29000,9.68000,9.20000,9.65000,89000
11/15/2007,0000,9.03000,9.68000,9.03000,9.35000,112000
11/16/2007,0000,9.35000,9.50000,9.35000,9.40000,34000
11/19/2007,0000,9.68000,9.68000,9.50000,9.50000,75000
11/20/2007,0000,9.33000,9.54000,9.33000,9.54000,22000
11/21/2007,0000,9.58000,10.20000,9.58000,10.00000,157000
11/22/2007,0000,10.20000,10.20000,9.87000,10.10000,28000
11/23/2007,0000,10.10000,10.10000,9.51000,9.51000,25000
11/26/2007,0000,9.52000,9.85000,9.52000,9.75000,11000
11/27/2007,0000,9.53000,9.53000,9.40000,9.50000,31000
11/28/2007,0000,9.52000,9.52000,9.41000,9.50000,39000
11/29/2007,0000,9.55000,9.58000,9.52000,9.52000,30000
11/30/2007,0000,9.50000,9.78000,9.50000,9.74000,31000
12/03/2007,0000,9.74000,9.87000,9.68000,9.68000,8000
12/04/2007,0000,9.40000,9.68000,9.40000,9.53000,37000
12/05/2007,0000,9.50000,9.68000,9.46000,9.57000,44000
12/06/2007,0000,9.60000,10.20000,9.58000,9.80000,135000
12/07/2007,0000,9.99000,10.00000,9.90000,9.94000,69000
12/10/2007,0000,10.00000,10.20000,9.97000,9.97000,79000
12/11/2007,0000,10.00000,10.20000,10.00000,10.00000,32000
12/12/2007,0000,9.81000,10.15000,9.81000,10.00000,36000
12/13/2007,0000,10.05000,10.40000,10.00000,10.10000,151000
12/14/2007,0000,9.90000,9.90000,9.40000,9.58000,68000
12/17/2007,0000,9.55000,9.55000,9.34000,9.53000,33000
12/18/2007,0000,9.35000,9.35000,8.87000,9.18000,149000
12/19/2007,0000,9.20000,9.45000,8.60000,8.80000,242000
12/20/2007,0000,8.60000,8.93000,8.60000,8.83000,109000
12/21/2007,0000,8.82000,8.82000,8.55000,8.73000,50000
12/24/2007,0000,8.73000,9.00000,8.70000,8.81000,46000
12/25/2007,0000,8.90000,8.95000,8.81000,8.82000,14000
12/26/2007,0000,8.90000,8.98000,8.83000,8.94000,29000
12/27/2007,0000,8.90000,9.05000,8.90000,9.02000,84000
12/28/2007,0000,9.00000,9.10000,8.93000,8.97000,41000
12/31/2007,0000,9.00000,9.15000,9.00000,9.14000,40000
01/02/2008,0000,9.14000,9.25000,9.05000,9.10000,118000
01/03/2008,0000,9.06000,9.06000,9.00000,9.00000,46000
01/04/2008,0000,9.05000,9.08000,8.91000,9.00000,55000
01/07/2008,0000,8.83000,8.88000,8.56000,8.88000,69000
01/08/2008,0000,8.80000,8.84000,8.75000,8.75000,43000
01/09/2008,0000,8.61000,8.95000,8.56000,8.90000,158000
01/10/2008,0000,8.94000,9.00000,8.89000,8.89000,78000
01/11/2008,0000,8.70000,8.96000,8.70000,8.80000,64000
01/14/2008,0000,9.00000,9.08000,8.85000,8.91000,24000
01/15/2008,0000,8.99000,9.52000,8.98000,9.20000,176000
01/16/2008,0000,9.20000,9.20000,8.86000,8.86000,89000
01/17/2008,0000,8.80000,9.48000,8.80000,9.20000,137000
01/18/2008,0000,9.02000,9.33000,9.02000,9.33000,27000
01/21/2008,0000,9.30000,9.45000,9.30000,9.31000,99000
01/22/2008,0000,9.23000,9.38000,8.69000,8.74000,101000
01/23/2008,0000,8.99000,8.99000,8.65000,8.75000,20000
01/24/2008,0000,8.80000,8.90000,8.65000,8.90000,43000
01/25/2008,0000,8.95000,9.09000,8.95000,9.05000,32000
01/28/2008,0000,8.90000,9.00000,8.75000,8.75000,49000
01/29/2008,0000,8.75000,8.75000,8.65000,8.65000,17000
01/30/2008,0000,8.70000,8.80000,8.70000,8.73000,13000
01/31/2008,0000,8.70000,8.70000,8.70000,8.70000,34000
02/01/2008,0000,8.72000,8.98000,8.72000,8.98000,7000
02/12/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
02/13/2008,0000,8.81000,8.96000,8.74000,8.96000,33000
02/14/2008,0000,9.00000,9.00000,8.95000,8.96000,33000
02/15/2008,0000,9.08000,9.08000,8.81000,9.00000,52000
02/18/2008,0000,9.07000,9.08000,9.00000,9.08000,38000
02/19/2008,0000,9.14000,9.20000,9.13000,9.20000,32000
02/20/2008,0000,9.28000,9.28000,9.15000,9.15000,41000
02/21/2008,0000,9.15000,9.29000,9.15000,9.27000,34000
02/22/2008,0000,9.28000,9.28000,9.15000,9.26000,35000
02/25/2008,0000,9.28000,9.58000,9.23000,9.58000,55000
02/26/2008,0000,9.73000,9.73000,9.46000,9.52000,58000
02/27/2008,0000,9.60000,9.75000,9.52000,9.70000,53000
02/29/2008,0000,9.70000,9.84000,9.65000,9.84000,121000
03/03/2008,0000,9.61000,9.89000,9.60000,9.78000,106000
03/04/2008,0000,9.80000,9.91000,9.72000,9.91000,83000
03/05/2008,0000,10.00000,10.00000,9.80000,9.80000,207000
03/06/2008,0000,9.90000,9.93000,9.83000,9.86000,80000
03/07/2008,0000,9.90000,9.98000,9.81000,9.84000,38000
03/10/2008,0000,9.82000,9.82000,9.65000,9.65000,64000
03/11/2008,0000,9.70000,9.77000,9.70000,9.70000,55000
03/12/2008,0000,9.88000,9.88000,9.70000,9.70000,47000
03/13/2008,0000,9.70000,9.70000,9.51000,9.52000,16000
03/14/2008,0000,9.66000,9.66000,9.41000,9.51000,19000
03/18/2008,0000,9.60000,9.69000,9.55000,9.69000,12000
03/19/2008,0000,9.77000,9.77000,9.61000,9.62000,43000
03/20/2008,0000,9.62000,9.88000,9.53000,9.88000,17000
03/21/2008,0000,9.80000,9.98000,9.80000,9.86000,18000
03/25/2008,0000,10.00000,10.00000,9.81000,9.86000,44000
03/26/2008,0000,9.86000,9.95000,9.80000,9.84000,177000
03/27/2008,0000,9.80000,9.89000,9.78000,9.89000,19000
03/28/2008,0000,9.86000,9.86000,9.75000,9.85000,42000
03/31/2008,0000,9.85000,9.85000,9.77000,9.82000,42000
04/01/2008,0000,9.90000,9.90000,9.78000,9.78000,45000
04/02/2008,0000,9.80000,9.82000,9.79000,9.80000,122000
04/03/2008,0000,9.80000,9.80000,9.80000,9.80000,15000
04/07/2008,0000,9.90000,10.00000,9.90000,10.00000,63000
04/08/2008,0000,10.00000,10.00000,9.90000,9.99000,87000
04/09/2008,0000,10.10000,10.10000,9.96000,9.96000,42000
04/10/2008,0000,10.00000,10.65000,10.00000,10.65000,387000
04/11/2008,0000,10.90000,11.00000,10.60000,10.70000,504000
04/14/2008,0000,10.70000,11.40000,10.60000,11.40000,645000
04/15/2008,0000,11.70000,12.15000,11.60000,12.15000,1028000
04/16/2008,0000,12.20000,12.35000,11.95000,12.00000,488000
04/17/2008,0000,12.00000,12.35000,11.95000,12.00000,399000
04/18/2008,0000,12.20000,12.70000,12.05000,12.70000,735000
04/21/2008,0000,13.00000,13.10000,12.50000,12.65000,381000
04/22/2008,0000,12.65000,12.65000,12.05000,12.50000,300000
04/23/2008,0000,12.20000,12.60000,12.20000,12.20000,112000
04/24/2008,0000,12.25000,12.70000,12.05000,12.50000,318000
04/25/2008,0000,12.70000,13.00000,12.70000,12.75000,417000
04/28/2008,0000,12.70000,12.90000,12.50000,12.55000,122000
04/29/2008,0000,12.55000,12.55000,12.05000,12.45000,62000
04/30/2008,0000,12.50000,12.55000,12.30000,12.50000,96000
05/02/2008,0000,12.70000,13.35000,12.45000,13.00000,520000
05/05/2008,0000,13.00000,13.30000,13.00000,13.20000,564000
05/06/2008,0000,13.30000,13.30000,12.70000,12.80000,118000
05/07/2008,0000,12.85000,12.90000,12.65000,12.70000,123000
05/08/2008,0000,12.70000,12.90000,12.45000,12.90000,171000
05/09/2008,0000,12.70000,12.80000,12.50000,12.80000,85000
05/12/2008,0000,12.65000,12.65000,12.40000,12.60000,90000
05/13/2008,0000,12.75000,12.75000,12.45000,12.70000,97000
05/14/2008,0000,12.75000,12.75000,12.50000,12.65000,69000
05/15/2008,0000,12.70000,13.15000,12.70000,13.00000,192000
05/16/2008,0000,13.00000,13.00000,12.55000,12.85000,160000
05/19/2008,0000,12.90000,12.95000,12.65000,12.65000,114000
05/20/2008,0000,12.95000,13.50000,12.70000,13.50000,1344000
05/21/2008,0000,13.40000,14.40000,13.20000,14.40000,2480000
05/22/2008,0000,14.65000,15.30000,13.80000,14.35000,1938000
05/23/2008,0000,14.15000,14.15000,13.40000,13.40000,733000
05/26/2008,0000,13.20000,13.55000,12.90000,12.90000,261000
05/27/2008,0000,13.00000,13.00000,12.80000,13.00000,216000
05/28/2008,0000,13.00000,13.00000,12.80000,12.80000,70000
05/29/2008,0000,12.85000,13.00000,12.50000,12.80000,279000
05/30/2008,0000,12.55000,12.90000,12.40000,12.50000,179000
06/02/2008,0000,12.60000,12.65000,12.20000,12.30000,204000
06/03/2008,0000,12.30000,12.50000,12.30000,12.40000,27000
06/04/2008,0000,12.30000,12.30000,12.10000,12.25000,47000
06/05/2008,0000,12.10000,12.45000,12.05000,12.40000,99000
06/06/2008,0000,12.40000,12.65000,12.20000,12.25000,64000
06/10/2008,0000,12.00000,12.15000,11.90000,11.90000,103000
06/11/2008,0000,11.90000,11.95000,11.55000,11.90000,129000
06/12/2008,0000,11.60000,11.60000,11.10000,11.10000,163000
06/13/2008,0000,10.85000,11.00000,10.40000,10.80000,355000
06/16/2008,0000,10.80000,11.00000,10.60000,10.90000,80000
06/17/2008,0000,10.90000,10.90000,10.55000,10.75000,64000
06/18/2008,0000,10.85000,11.35000,10.85000,11.20000,176000
06/19/2008,0000,11.20000,11.20000,10.85000,11.00000,52000
06/20/2008,0000,10.90000,11.00000,10.70000,10.90000,143000
06/23/2008,0000,11.00000,11.00000,10.70000,10.80000,36000
06/24/2008,0000,10.70000,10.85000,10.60000,10.75000,19000
06/25/2008,0000,10.60000,10.70000,10.55000,10.70000,33000
06/26/2008,0000,10.40000,10.70000,10.40000,10.65000,53000
06/27/2008,0000,10.15000,10.30000,10.15000,10.20000,73000
06/30/2008,0000,10.15000,10.15000,9.60000,9.60000,167000
07/01/2008,0000,9.60000,9.60000,9.20000,9.25000,106000
07/02/2008,0000,9.30000,9.46000,9.30000,9.40000,124000
07/03/2008,0000,9.01000,9.82000,9.01000,9.82000,92000
07/04/2008,0000,9.50000,9.66000,9.43000,9.50000,107000
07/07/2008,0000,9.53000,9.68000,9.52000,9.58000,23000
07/08/2008,0000,9.74000,9.74000,9.74000,9.74000,1000
07/09/2008,0000,9.74000,9.80000,9.42000,9.67000,68000
07/10/2008,0000,9.50000,9.59000,9.30000,9.59000,24000
07/11/2008,0000,9.59000,9.73000,9.59000,9.73000,41000
07/14/2008,0000,9.71000,9.71000,9.50000,9.52000,89000
07/15/2008,0000,9.41000,9.41000,9.21000,9.22000,119000
07/16/2008,0000,9.13000,9.65000,9.13000,9.60000,80000
07/17/2008,0000,10.25000,10.25000,9.85000,10.25000,349000
07/18/2008,0000,10.00000,10.25000,9.55000,9.92000,162000
07/21/2008,0000,9.95000,9.95000,9.34000,9.82000,39000
07/22/2008,0000,9.51000,9.69000,9.42000,9.69000,20000
07/23/2008,0000,9.85000,10.20000,9.52000,10.00000,204000
07/24/2008,0000,10.00000,10.50000,10.00000,10.15000,167000
07/25/2008,0000,10.00000,10.25000,9.81000,9.98000,151000
07/29/2008,0000,10.00000,10.05000,9.81000,9.81000,17000
07/30/2008,0000,9.90000,10.05000,9.90000,9.93000,25000
07/31/2008,0000,10.00000,10.00000,9.93000,9.93000,16000
08/01/2008,0000,9.90000,9.95000,9.90000,9.95000,9000
08/04/2008,0000,9.82000,9.82000,9.82000,9.82000,1000
08/05/2008,0000,9.65000,9.65000,9.65000,9.65000,5000
08/06/2008,0000,9.62000,9.88000,9.62000,9.88000,35000
08/07/2008,0000,9.89000,9.98000,9.65000,9.98000,28000
08/08/2008,0000,9.80000,9.98000,9.80000,9.98000,56000
08/11/2008,0000,10.05000,10.30000,10.05000,10.15000,24000
08/12/2008,0000,10.15000,10.20000,10.00000,10.00000,31000
08/13/2008,0000,10.00000,10.10000,9.95000,9.95000,51000
08/14/2008,0000,10.00000,10.40000,10.00000,10.40000,110000
08/15/2008,0000,10.40000,10.55000,10.10000,10.10000,42000
08/18/2008,0000,10.20000,10.25000,9.95000,9.95000,72000
08/19/2008,0000,9.81000,9.95000,9.81000,9.85000,31000
08/20/2008,0000,9.80000,9.94000,9.80000,9.81000,41000
08/21/2008,0000,9.98000,9.98000,9.81000,9.81000,42000
08/22/2008,0000,9.82000,9.92000,9.82000,9.84000,31000
08/25/2008,0000,9.98000,10.05000,9.96000,10.05000,18000
08/26/2008,0000,9.86000,9.86000,9.84000,9.84000,21000
08/27/2008,0000,9.84000,9.95000,9.81000,9.95000,33000
08/28/2008,0000,10.00000,10.00000,9.92000,9.92000,59000
08/29/2008,0000,10.00000,10.00000,9.97000,9.97000,60000
09/01/2008,0000,9.97000,9.97000,9.82000,9.82000,131000
09/02/2008,0000,9.82000,9.90000,9.78000,9.80000,83000
09/03/2008,0000,9.76000,9.76000,9.41000,9.41000,89000
09/04/2008,0000,9.50000,9.55000,9.05000,9.07000,121000
09/05/2008,0000,8.89000,8.89000,8.80000,8.82000,73000
09/08/2008,0000,8.85000,9.42000,8.85000,9.42000,79000
09/09/2008,0000,9.49000,9.49000,9.05000,9.08000,29000
09/10/2008,0000,9.14000,9.26000,9.10000,9.12000,51000
09/11/2008,0000,9.48000,9.48000,9.00000,9.01000,54000
09/12/2008,0000,9.01000,9.12000,8.93000,9.01000,105000
09/15/2008,0000,8.91000,8.91000,8.57000,8.57000,78000
09/16/2008,0000,8.50000,8.50000,7.98000,7.98000,124000
09/17/2008,0000,8.03000,8.03000,7.43000,7.96000,211000
09/18/2008,0000,7.41000,7.60000,7.41000,7.60000,94000
09/19/2008,0000,7.51000,8.13000,7.51000,8.13000,115000
09/22/2008,0000,8.13000,8.17000,8.00000,8.15000,81000
09/23/2008,0000,8.02000,8.16000,8.02000,8.15000,16000
09/24/2008,0000,8.10000,8.35000,8.10000,8.25000,69000
09/25/2008,0000,8.38000,8.38000,8.20000,8.30000,33000
09/26/2008,0000,8.42000,8.42000,8.04000,8.34000,49000
09/30/2008,0000,7.78000,8.10000,7.76000,8.10000,85000
10/01/2008,0000,8.15000,8.20000,7.91000,8.10000,179000
10/02/2008,0000,8.20000,8.20000,8.10000,8.15000,5000
10/03/2008,0000,8.10000,8.15000,8.01000,8.15000,10000
10/06/2008,0000,8.01000,8.13000,8.00000,8.13000,20000
10/07/2008,0000,7.92000,8.11000,7.92000,8.10000,25000
10/08/2008,0000,8.00000,8.00000,7.68000,7.68000,47000
10/09/2008,0000,7.88000,7.88000,7.50000,7.50000,51000
10/13/2008,0000,7.35000,7.46000,7.25000,7.29000,31000
10/14/2008,0000,7.80000,7.80000,7.80000,7.80000,75000
10/15/2008,0000,7.89000,7.95000,7.78000,7.95000,63000
10/16/2008,0000,7.36000,7.36000,7.19000,7.20000,22000
10/17/2008,0000,7.20000,7.20000,7.05000,7.05000,36000
10/20/2008,0000,6.96000,6.96000,6.81000,6.82000,49000
10/21/2008,0000,6.84000,7.01000,6.84000,6.94000,32000
10/22/2008,0000,6.84000,6.97000,6.80000,6.80000,37000
10/23/2008,0000,6.80000,6.80000,6.57000,6.59000,70000
10/24/2008,0000,6.50000,6.50000,6.37000,6.37000,39000
10/27/2008,0000,6.00000,6.00000,5.93000,5.93000,44000
10/28/2008,0000,5.65000,5.82000,5.52000,5.82000,99000
10/29/2008,0000,5.97000,5.97000,5.74000,5.88000,37000
10/30/2008,0000,5.99000,6.29000,5.99000,6.29000,41000
10/31/2008,0000,6.29000,6.43000,6.20000,6.30000,40000
11/03/2008,0000,6.49000,6.49000,6.37000,6.41000,10000
11/04/2008,0000,6.35000,6.47000,6.35000,6.36000,6000
11/05/2008,0000,6.58000,6.58000,6.22000,6.58000,48000
11/06/2008,0000,6.35000,6.47000,6.15000,6.29000,56000
11/07/2008,0000,6.00000,6.27000,6.00000,6.20000,23000
11/10/2008,0000,6.20000,6.25000,6.01000,6.25000,63000
11/11/2008,0000,6.20000,6.20000,6.20000,6.20000,5000
11/12/2008,0000,6.10000,6.18000,6.10000,6.18000,3000
11/13/2008,0000,6.16000,6.16000,6.00000,6.00000,6000
11/14/2008,0000,6.05000,6.16000,6.00000,6.16000,21000
11/17/2008,0000,6.05000,6.05000,5.95000,5.95000,13000
11/18/2008,0000,5.95000,5.95000,5.61000,5.75000,77000
11/19/2008,0000,5.66000,5.83000,5.66000,5.83000,32000
11/20/2008,0000,5.60000,5.76000,5.56000,5.76000,60000
11/21/2008,0000,5.55000,5.80000,5.50000,5.80000,16000
11/24/2008,0000,5.66000,5.82000,5.66000,5.82000,3000
11/25/2008,0000,5.90000,5.98000,5.86000,5.96000,40000
11/26/2008,0000,5.96000,6.03000,5.90000,6.03000,24000
11/27/2008,0000,5.99000,6.18000,5.99000,6.15000,39000
11/28/2008,0000,6.15000,6.15000,6.14000,6.15000,7000
12/01/2008,0000,6.28000,6.58000,6.28000,6.58000,47000
12/02/2008,0000,6.12000,6.37000,6.12000,6.37000,34000
12/03/2008,0000,6.37000,6.49000,6.24000,6.38000,18000
12/04/2008,0000,6.31000,6.40000,6.31000,6.40000,10000
12/05/2008,0000,6.39000,6.40000,6.39000,6.40000,35000
12/08/2008,0000,6.53000,6.63000,6.53000,6.63000,12000
12/10/2008,0000,6.31000,6.60000,6.31000,6.60000,52000
12/11/2008,0000,6.60000,6.60000,6.20000,6.40000,56000
12/12/2008,0000,6.44000,6.44000,6.06000,6.38000,5000
12/15/2008,0000,6.30000,6.40000,6.30000,6.40000,19000
12/16/2008,0000,6.40000,6.46000,6.21000,6.46000,6000
12/17/2008,0000,6.35000,6.44000,6.35000,6.44000,3000
12/18/2008,0000,6.35000,6.42000,6.35000,6.42000,6000
12/19/2008,0000,6.27000,6.27000,6.21000,6.21000,6000
12/22/2008,0000,6.21000,6.27000,6.13000,6.27000,19000
12/23/2008,0000,6.01000,6.21000,6.01000,6.21000,9000
12/24/2008,0000,6.00000,6.10000,6.00000,6.10000,8000
12/25/2008,0000,6.10000,6.14000,5.91000,6.14000,28000
12/26/2008,0000,6.12000,6.12000,6.12000,6.12000,1000
12/29/2008,0000,6.17000,6.17000,6.17000,6.17000,1000
12/30/2008,0000,6.00000,6.15000,6.00000,6.13000,25000
12/31/2008,0000,6.21000,6.21000,6.06000,6.06000,3000
01/05/2009,0000,6.16000,6.16000,6.10000,6.10000,13000
01/06/2009,0000,6.10000,6.15000,6.10000,6.10000,17000
01/07/2009,0000,6.10000,6.18000,6.10000,6.18000,14000
01/08/2009,0000,6.02000,6.19000,6.02000,6.19000,7000
01/09/2009,0000,6.18000,6.18000,6.11000,6.16000,7000
01/13/2009,0000,6.10000,6.10000,6.10000,6.10000,22000
01/14/2009,0000,6.01000,6.04000,6.01000,6.04000,12000
01/15/2009,0000,5.90000,6.09000,5.90000,6.09000,3000
01/16/2009,0000,6.08000,6.10000,5.96000,6.10000,16000
01/19/2009,0000,6.10000,6.10000,6.10000,6.10000,19000
01/20/2009,0000,5.92000,6.08000,5.92000,6.08000,3000
01/21/2009,0000,5.91000,5.91000,5.91000,5.91000,3000
02/02/2009,0000,5.82000,5.98000,5.82000,5.98000,5000
02/03/2009,0000,5.98000,5.98000,5.90000,5.90000,13000
02/04/2009,0000,5.95000,6.05000,5.91000,5.92000,11000
02/05/2009,0000,5.90000,6.00000,5.88000,6.00000,24000
02/06/2009,0000,5.92000,5.98000,5.90000,5.98000,25000
02/09/2009,0000,6.00000,6.08000,6.00000,6.00000,7000
02/10/2009,0000,5.99000,5.99000,5.95000,5.95000,20000
02/11/2009,0000,5.86000,6.05000,5.86000,6.05000,105000
02/12/2009,0000,6.00000,6.00000,5.95000,5.96000,14000
02/13/2009,0000,5.93000,5.96000,5.92000,5.96000,6000
02/16/2009,0000,5.96000,6.00000,5.96000,6.00000,50000
02/17/2009,0000,5.90000,5.90000,5.90000,5.90000,2000
02/18/2009,0000,5.82000,5.99000,5.82000,5.99000,7000
02/19/2009,0000,5.99000,6.05000,5.95000,6.05000,29000
02/20/2009,0000,5.93000,5.93000,5.93000,5.93000,5000
02/23/2009,0000,5.90000,5.99000,5.83000,5.99000,33000
02/24/2009,0000,5.90000,5.90000,5.90000,5.90000,5000
02/25/2009,0000,6.00000,6.00000,5.93000,5.93000,24000
02/26/2009,0000,5.93000,5.99000,5.93000,5.93000,300
02/27/2009,0000,5.91000,6.00000,5.91000,6.00000,16000
03/02/2009,0000,6.00000,6.00000,6.00000,6.00000,1000
03/03/2009,0000,5.92000,5.99000,5.92000,5.99000,2000
03/04/2009,0000,5.90000,6.18000,5.90000,6.14000,40000
03/05/2009,0000,6.14000,6.56000,6.14000,6.56000,90000
03/06/2009,0000,6.99000,6.99000,6.58000,6.58000,365000
03/09/2009,0000,7.04000,7.04000,6.71000,6.89000,139000
03/10/2009,0000,6.82000,6.87000,6.72000,6.87000,37000
03/11/2009,0000,7.00000,7.35000,6.80000,6.80000,200000
03/12/2009,0000,6.98000,6.98000,6.65000,6.97000,46000
03/13/2009,0000,7.10000,7.10000,6.83000,6.86000,18000
03/16/2009,0000,6.86000,6.88000,6.85000,6.88000,8000
03/17/2009,0000,6.80000,6.95000,6.80000,6.95000,16000
03/18/2009,0000,6.90000,6.90000,6.82000,6.82000,38000
03/19/2009,0000,6.80000,6.86000,6.80000,6.84000,37000
03/20/2009,0000,6.98000,7.08000,6.98000,7.01000,55000
03/23/2009,0000,7.01000,7.45000,7.01000,7.20000,114000
03/24/2009,0000,7.44000,7.44000,7.14000,7.15000,70000
03/25/2009,0000,7.38000,7.38000,7.13000,7.38000,58000
03/26/2009,0000,7.39000,7.42000,7.25000,7.38000,72000
03/27/2009,0000,7.38000,7.89000,7.38000,7.75000,235000
03/30/2009,0000,7.80000,7.80000,7.60000,7.60000,59000
03/31/2009,0000,7.50000,7.55000,7.42000,7.50000,37000
04/01/2009,0000,7.50000,7.65000,7.50000,7.62000,37000
04/02/2009,0000,7.74000,7.78000,7.64000,7.78000,137000
04/03/2009,0000,7.78000,7.89000,7.78000,7.80000,82000
04/06/2009,0000,7.80000,7.90000,7.80000,7.88000,77000
04/07/2009,0000,7.80000,8.25000,7.77000,8.25000,184000
04/08/2009,0000,8.10000,8.34000,8.10000,8.32000,319000
04/09/2009,0000,8.32000,8.70000,8.32000,8.65000,281000
04/10/2009,0000,8.80000,8.85000,8.67000,8.80000,246000
04/13/2009,0000,8.82000,9.02000,8.82000,9.00000,359000
04/14/2009,0000,9.20000,9.20000,8.91000,8.91000,750000
04/15/2009,0000,9.00000,9.03000,8.92000,8.92000,58000
04/16/2009,0000,8.95000,9.01000,8.95000,8.96000,111000
04/17/2009,0000,9.00000,9.00000,8.36000,8.36000,469000
04/20/2009,0000,8.36000,8.37000,8.00000,8.00000,193000
04/21/2009,0000,7.90000,8.10000,7.90000,8.10000,30000
04/22/2009,0000,8.15000,8.25000,8.01000,8.01000,79000
04/23/2009,0000,8.00000,8.10000,7.95000,8.10000,22000
04/24/2009,0000,8.05000,8.24000,8.05000,8.24000,53000
04/27/2009,0000,8.24000,8.24000,7.68000,8.20000,86000
04/28/2009,0000,8.10000,8.10000,7.91000,8.07000,88000
04/29/2009,0000,8.15000,8.16000,7.92000,8.16000,49000
04/30/2009,0000,8.28000,8.47000,8.25000,8.35000,114000
05/04/2009,0000,8.65000,8.65000,8.35000,8.42000,161000
05/05/2009,0000,8.46000,8.46000,8.37000,8.40000,53000
05/06/2009,0000,8.53000,8.53000,8.40000,8.52000,59000
05/07/2009,0000,8.90000,9.00000,8.60000,9.00000,305000
05/08/2009,0000,8.84000,8.99000,8.71000,8.99000,58000
05/11/2009,0000,8.84000,8.98000,8.80000,8.98000,41000
05/12/2009,0000,8.82000,8.82000,8.53000,8.78000,66000
05/13/2009,0000,8.55000,8.79000,8.55000,8.79000,27000
05/14/2009,0000,8.80000,8.84000,8.67000,8.84000,39000
05/15/2009,0000,8.73000,8.86000,8.68000,8.86000,25000
05/18/2009,0000,8.72000,8.75000,8.68000,8.75000,26000
05/19/2009,0000,8.77000,8.77000,8.51000,8.51000,192000
05/20/2009,0000,8.52000,8.75000,8.52000,8.70000,63000
05/21/2009,0000,8.69000,8.76000,8.58000,8.75000,38000
05/22/2009,0000,8.74000,8.89000,8.68000,8.89000,49000
05/25/2009,0000,8.90000,8.99000,8.90000,8.95000,83000
05/26/2009,0000,9.00000,9.02000,8.90000,8.98000,105000
05/27/2009,0000,8.98000,9.06000,8.87000,9.06000,73000
06/01/2009,0000,9.02000,9.10000,8.98000,9.08000,24000
06/02/2009,0000,9.08000,9.08000,9.00000,9.07000,62000
06/03/2009,0000,8.97000,9.10000,8.94000,9.10000,68000
06/04/2009,0000,9.10000,9.10000,8.95000,9.05000,44000
06/05/2009,0000,8.96000,8.97000,8.85000,8.90000,91000
06/08/2009,0000,8.85000,8.86000,8.80000,8.86000,27000
06/09/2009,0000,8.80000,8.82000,8.50000,8.82000,69000
06/10/2009,0000,8.87000,8.87000,8.87000,8.87000,1000
06/11/2009,0000,8.60000,8.94000,8.60000,8.70000,5000
06/12/2009,0000,8.70000,8.84000,8.69000,8.84000,5000
06/15/2009,0000,8.93000,8.93000,8.70000,8.84000,35000
06/16/2009,0000,8.56000,8.74000,8.56000,8.60000,82000
06/17/2009,0000,8.70000,8.78000,8.60000,8.78000,11000
06/18/2009,0000,8.70000,8.77000,8.58000,8.76000,42000
06/19/2009,0000,8.70000,8.70000,8.58000,8.60000,20000
06/22/2009,0000,8.77000,8.77000,8.40000,8.52000,37000
06/23/2009,0000,8.50000,8.65000,8.45000,8.63000,42000
06/24/2009,0000,8.35000,8.70000,8.35000,8.69000,25000
06/25/2009,0000,8.52000,8.66000,8.49000,8.65000,81000
06/26/2009,0000,8.65000,8.78000,8.50000,8.59000,238000
06/29/2009,0000,8.59000,8.59000,8.50000,8.50000,33000
06/30/2009,0000,8.60000,8.62000,8.50000,8.50000,62000
07/01/2009,0000,8.60000,8.60000,8.50000,8.60000,34000
07/02/2009,0000,8.60000,8.67000,8.60000,8.67000,5000
07/03/2009,0000,8.66000,8.66000,8.52000,8.64000,29000
07/06/2009,0000,8.52000,8.65000,8.51000,8.62000,30000
07/07/2009,0000,8.62000,8.68000,8.60000,8.68000,30000
07/08/2009,0000,8.68000,8.68000,8.68000,8.68000,10000
07/09/2009,0000,8.63000,8.70000,8.63000,8.70000,67000
07/10/2009,0000,8.70000,8.78000,8.70000,8.78000,28000
07/13/2009,0000,8.78000,8.78000,8.70000,8.78000,9000
07/14/2009,0000,8.50000,8.70000,8.50000,8.70000,12000
07/15/2009,0000,8.70000,8.70000,8.61000,8.68000,20000
07/16/2009,0000,8.70000,8.77000,8.68000,8.77000,17000
07/17/2009,0000,8.77000,8.82000,8.76000,8.76000,22000
07/20/2009,0000,8.79000,8.81000,8.73000,8.81000,26000
07/21/2009,0000,8.83000,8.84000,8.77000,8.79000,50000
07/22/2009,0000,8.80000,8.80000,8.78000,8.78000,13000
07/23/2009,0000,8.76000,8.82000,8.70000,8.80000,17000
07/24/2009,0000,8.80000,8.84000,8.79000,8.83000,35000
07/27/2009,0000,8.83000,8.89000,8.81000,8.89000,37000
07/28/2009,0000,8.77000,8.93000,8.77000,8.92000,39000
07/29/2009,0000,8.92000,9.09000,8.92000,9.08000,114000
07/30/2009,0000,9.08000,9.11000,9.00000,9.08000,68000
07/31/2009,0000,9.18000,9.34000,9.15000,9.16000,123000
08/03/2009,0000,9.22000,9.28000,9.17000,9.22000,99000
08/04/2009,0000,9.33000,9.39000,9.15000,9.16000,157000
08/05/2009,0000,9.24000,9.24000,9.08000,9.20000,47000
08/06/2009,0000,9.24000,9.24000,9.05000,9.15000,37000
08/10/2009,0000,8.81000,9.13000,8.81000,9.02000,62000
08/11/2009,0000,9.13000,9.13000,8.91000,9.08000,65000
08/12/2009,0000,8.91000,9.12000,8.91000,9.12000,27000
08/13/2009,0000,8.91000,9.20000,8.91000,9.18000,126000
08/14/2009,0000,9.82000,9.82000,9.41000,9.69000,221000
08/17/2009,0000,9.50000,9.62000,9.50000,9.50000,58000
08/18/2009,0000,9.41000,9.54000,9.25000,9.38000,93000
08/19/2009,0000,9.37000,9.46000,9.36000,9.36000,58000
08/20/2009,0000,9.30000,9.47000,9.25000,9.35000,74000
08/21/2009,0000,9.45000,9.45000,9.25000,9.36000,47000
08/24/2009,0000,9.30000,9.34000,9.26000,9.34000,52000
08/25/2009,0000,9.34000,9.41000,9.25000,9.38000,235000
08/26/2009,0000,9.40000,9.57000,9.37000,9.40000,328000
08/27/2009,0000,9.48000,9.48000,9.30000,9.41000,85000
08/28/2009,0000,9.41000,9.43000,9.40000,9.43000,28000
08/31/2009,0000,9.45000,9.83000,9.45000,9.83000,211000
09/01/2009,0000,9.83000,9.83000,9.70000,9.75000,88000
09/02/2009,0000,9.75000,9.80000,9.60000,9.77000,134000
09/03/2009,0000,9.80000,9.85000,9.75000,9.82000,432000
09/04/2009,0000,9.30000,9.38000,9.23000,9.38000,315000
09/07/2009,0000,9.30000,9.39000,9.30000,9.39000,85000
09/08/2009,0000,9.39000,9.43000,9.31000,9.39000,131000
09/09/2009,0000,9.42000,9.48000,9.30000,9.37000,178000
09/10/2009,0000,9.40000,9.43000,9.30000,9.39000,240000
09/11/2009,0000,9.45000,9.45000,9.31000,9.44000,110000
09/14/2009,0000,9.40000,9.45000,9.36000,9.44000,46000
09/15/2009,0000,9.46000,9.53000,9.40000,9.50000,137000
09/16/2009,0000,9.59000,9.63000,9.50000,9.60000,165000
09/17/2009,0000,9.69000,9.88000,9.65000,9.83000,220000
09/18/2009,0000,9.83000,10.05000,9.83000,10.05000,164000
09/21/2009,0000,10.15000,10.15000,9.92000,10.00000,138000
09/22/2009,0000,9.92000,10.05000,9.91000,10.05000,169000
09/23/2009,0000,10.05000,10.10000,9.90000,9.91000,95000
09/24/2009,0000,9.91000,9.96000,9.81000,9.92000,58000
09/25/2009,0000,9.92000,10.05000,9.91000,9.99000,90000
09/28/2009,0000,10.10000,10.65000,10.10000,10.65000,851000
09/29/2009,0000,10.85000,10.95000,10.35000,10.35000,616000
09/30/2009,0000,10.30000,10.95000,10.30000,10.60000,416000
10/01/2009,0000,10.65000,10.70000,10.40000,10.55000,151000
10/02/2009,0000,10.55000,10.55000,10.25000,10.45000,88000
10/05/2009,0000,10.60000,10.60000,10.35000,10.40000,73000
10/06/2009,0000,10.45000,10.60000,10.35000,10.60000,185000
10/07/2009,0000,10.60000,10.60000,10.40000,10.50000,191000
10/08/2009,0000,10.50000,10.90000,10.35000,10.50000,304000
10/09/2009,0000,10.50000,10.70000,10.40000,10.50000,310000
10/12/2009,0000,10.60000,10.75000,10.50000,10.60000,212000
10/13/2009,0000,10.60000,10.60000,10.40000,10.55000,67000
10/14/2009,0000,10.60000,10.70000,10.55000,10.70000,174000
10/15/2009,0000,10.80000,10.80000,10.50000,10.50000,125000
10/16/2009,0000,10.50000,10.60000,10.45000,10.50000,195000
10/19/2009,0000,10.65000,10.80000,10.50000,10.80000,257000
10/20/2009,0000,10.85000,11.20000,10.70000,11.00000,508000
10/21/2009,0000,11.30000,11.30000,10.90000,10.90000,160000
10/22/2009,0000,10.90000,11.00000,10.70000,11.00000,203000
10/23/2009,0000,10.90000,11.00000,10.65000,10.85000,123000
10/26/2009,0000,10.85000,10.95000,10.65000,10.70000,374000
10/27/2009,0000,10.65000,10.80000,10.60000,10.60000,120000
10/28/2009,0000,10.60000,11.30000,10.60000,11.30000,1354000
10/29/2009,0000,12.05000,12.05000,11.70000,12.05000,1902000
10/30/2009,0000,12.85000,12.85000,12.85000,12.85000,917000
11/02/2009,0000,13.70000,13.70000,12.05000,13.70000,3048000
11/03/2009,0000,14.65000,14.65000,14.65000,14.65000,958000
11/04/2009,0000,15.65000,15.65000,15.65000,15.65000,876000
11/05/2009,0000,16.70000,16.70000,15.65000,16.30000,5327000
11/06/2009,0000,16.30000,16.30000,15.20000,15.25000,1747000
11/09/2009,0000,15.25000,16.30000,15.25000,16.00000,2328000
11/10/2009,0000,16.00000,16.00000,14.90000,14.90000,1841000
11/11/2009,0000,14.40000,15.00000,14.30000,14.50000,1592000
11/12/2009,0000,14.70000,15.50000,14.60000,15.50000,2107000
11/13/2009,0000,15.70000,15.80000,14.75000,15.80000,2322000
11/16/2009,0000,15.80000,15.80000,15.00000,15.00000,1634000
11/17/2009,0000,15.00000,15.10000,14.40000,14.55000,739000
11/18/2009,0000,14.70000,14.85000,14.45000,14.60000,529000
11/19/2009,0000,14.50000,14.80000,14.50000,14.50000,323000
11/20/2009,0000,14.65000,14.80000,14.30000,14.35000,422000
11/23/2009,0000,14.55000,14.65000,14.40000,14.45000,351000
11/24/2009,0000,14.50000,14.65000,14.45000,14.50000,370000
11/25/2009,0000,14.50000,14.65000,14.40000,14.40000,207000
11/26/2009,0000,14.60000,14.95000,14.40000,14.70000,622000
11/27/2009,0000,14.70000,15.10000,14.45000,14.45000,860000
11/30/2009,0000,14.60000,14.85000,14.60000,14.75000,340000
12/01/2009,0000,14.80000,14.90000,14.55000,14.55000,355000
12/02/2009,0000,14.55000,14.70000,14.40000,14.55000,835000
12/03/2009,0000,14.55000,14.65000,14.30000,14.30000,361000
12/04/2009,0000,14.30000,14.30000,13.80000,13.80000,467000
12/07/2009,0000,13.85000,14.60000,13.85000,14.45000,413000
12/08/2009,0000,14.60000,14.60000,14.15000,14.15000,320000
12/09/2009,0000,14.30000,14.30000,14.10000,14.15000,485000
12/11/2009,0000,14.70000,14.80000,14.20000,14.50000,720000
12/14/2009,0000,14.50000,14.60000,14.35000,14.45000,471000
12/15/2009,0000,14.45000,14.60000,14.35000,14.45000,470000
12/16/2009,0000,14.60000,14.60000,14.30000,14.40000,373000
12/17/2009,0000,14.60000,14.80000,14.35000,14.50000,906000
12/18/2009,0000,14.45000,14.55000,14.20000,14.20000,242000
12/21/2009,0000,14.25000,14.40000,14.20000,14.20000,227000
12/22/2009,0000,14.25000,14.40000,14.25000,14.25000,134000
12/23/2009,0000,14.30000,14.95000,14.30000,14.55000,863000
12/25/2009,0000,14.40000,14.50000,14.30000,14.30000,235000
12/28/2009,0000,14.40000,14.45000,14.25000,14.25000,273000
12/29/2009,0000,14.45000,14.45000,14.25000,14.25000,239795
