DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.05000,13.05000,12.90000,13.05000,68000
04/03/2007,0000,13.95000,13.95000,13.05000,13.95000,72000
04/04/2007,0000,14.85000,14.85000,13.25000,13.90000,74000
04/09/2007,0000,13.80000,13.80000,13.00000,13.00000,43000
04/10/2007,0000,12.85000,13.00000,12.40000,12.50000,44000
04/11/2007,0000,12.40000,12.40000,11.95000,12.05000,79000
04/12/2007,0000,12.30000,12.40000,11.60000,11.90000,156000
04/13/2007,0000,12.40000,12.40000,12.10000,12.10000,21000
04/16/2007,0000,12.45000,12.75000,12.45000,12.60000,17000
04/17/2007,0000,12.45000,12.50000,11.85000,12.10000,46000
04/18/2007,0000,11.85000,11.85000,11.80000,11.85000,37000
04/19/2007,0000,12.25000,12.25000,11.85000,11.85000,44000
04/20/2007,0000,11.60000,12.45000,11.60000,12.10000,42000
04/23/2007,0000,12.30000,12.30000,11.85000,11.95000,45000
04/24/2007,0000,12.15000,12.20000,11.90000,12.20000,45000
04/26/2007,0000,12.00000,12.20000,11.80000,12.20000,33000
04/27/2007,0000,12.20000,12.20000,12.00000,12.00000,45000
04/30/2007,0000,12.05000,12.05000,11.50000,11.50000,21000
05/02/2007,0000,11.80000,12.30000,11.60000,11.70000,23000
05/03/2007,0000,12.15000,12.35000,11.25000,11.80000,69000
05/04/2007,0000,11.70000,11.75000,11.65000,11.70000,15000
05/07/2007,0000,12.15000,12.15000,11.80000,11.80000,23000
05/08/2007,0000,11.70000,12.60000,11.70000,12.60000,95000
05/09/2007,0000,12.60000,12.60000,12.35000,12.35000,21000
05/10/2007,0000,12.30000,12.50000,12.30000,12.50000,8000
05/11/2007,0000,12.35000,12.50000,12.30000,12.30000,8000
05/14/2007,0000,12.00000,12.45000,12.00000,12.45000,21000
05/15/2007,0000,12.45000,12.45000,12.00000,12.25000,10000
05/16/2007,0000,12.00000,12.00000,12.00000,12.00000,17000
05/17/2007,0000,12.00000,12.80000,11.80000,12.80000,79000
05/18/2007,0000,13.30000,13.65000,12.50000,13.65000,343000
05/21/2007,0000,14.60000,14.60000,14.20000,14.60000,182000
05/22/2007,0000,14.50000,14.50000,13.60000,13.60000,120000
05/23/2007,0000,14.55000,14.55000,13.60000,14.20000,137000
05/24/2007,0000,14.20000,14.20000,13.60000,13.95000,134000
05/25/2007,0000,13.65000,13.95000,13.20000,13.30000,37000
05/28/2007,0000,12.75000,12.95000,12.75000,12.95000,20000
05/29/2007,0000,13.00000,13.65000,12.95000,13.20000,40000
05/30/2007,0000,13.10000,13.40000,13.10000,13.30000,20000
05/31/2007,0000,13.50000,13.80000,13.10000,13.30000,25000
06/04/2007,0000,13.30000,13.30000,12.80000,13.20000,9000
06/05/2007,0000,14.00000,14.00000,13.00000,13.20000,36000
06/06/2007,0000,13.20000,13.55000,12.90000,13.15000,12000
06/07/2007,0000,12.70000,13.35000,12.70000,13.25000,8000
06/08/2007,0000,13.20000,13.20000,12.75000,13.20000,25000
06/11/2007,0000,13.35000,13.35000,13.00000,13.20000,6000
06/12/2007,0000,13.30000,13.30000,13.20000,13.30000,5000
06/13/2007,0000,13.00000,13.30000,13.00000,13.30000,3000
06/14/2007,0000,13.30000,13.45000,13.00000,13.15000,20000
06/15/2007,0000,13.30000,13.30000,13.00000,13.05000,7000
06/20/2007,0000,13.25000,13.25000,12.70000,13.05000,18000
06/21/2007,0000,12.80000,13.05000,12.75000,13.00000,22000
06/22/2007,0000,13.05000,13.05000,12.50000,12.60000,40000
06/25/2007,0000,13.00000,13.00000,12.55000,12.80000,29000
06/26/2007,0000,12.75000,12.75000,12.55000,12.75000,24000
06/27/2007,0000,12.70000,12.85000,12.65000,12.85000,58000
06/28/2007,0000,12.70000,12.70000,12.50000,12.60000,15000
06/29/2007,0000,12.40000,12.50000,12.35000,12.35000,34000
07/02/2007,0000,12.35000,12.60000,12.35000,12.60000,15000
07/03/2007,0000,12.50000,12.50000,12.40000,12.50000,16000
07/04/2007,0000,12.60000,13.00000,12.40000,12.95000,74000
07/05/2007,0000,13.00000,13.00000,12.50000,12.90000,37000
07/06/2007,0000,12.90000,13.15000,12.80000,12.80000,55000
07/09/2007,0000,13.10000,13.10000,12.80000,12.80000,84000
07/10/2007,0000,13.10000,13.65000,12.90000,13.65000,137000
07/11/2007,0000,14.00000,14.60000,13.50000,14.60000,162000
07/12/2007,0000,14.60000,15.60000,14.00000,15.50000,100000
07/13/2007,0000,15.05000,15.05000,14.45000,14.45000,40000
07/17/2007,0000,14.30000,14.55000,14.00000,14.30000,78000
07/18/2007,0000,14.30000,15.00000,14.30000,14.80000,86000
07/19/2007,0000,15.50000,15.50000,15.00000,15.00000,125000
07/20/2007,0000,15.30000,15.50000,15.10000,15.20000,83000
07/23/2007,0000,15.50000,16.25000,15.10000,16.25000,135000
07/24/2007,0000,17.35000,17.35000,17.15000,17.35000,281000
07/25/2007,0000,18.10000,18.10000,16.25000,17.40000,298000
07/26/2007,0000,18.10000,18.10000,16.30000,16.30000,92000
07/27/2007,0000,15.20000,16.75000,15.20000,15.50000,103000
07/31/2007,0000,16.90000,16.90000,15.80000,15.85000,56000
08/01/2007,0000,15.85000,15.85000,15.25000,15.25000,45000
08/02/2007,0000,15.10000,15.85000,14.80000,14.80000,25000
08/03/2007,0000,14.80000,15.80000,14.80000,15.40000,31000
08/06/2007,0000,14.75000,15.10000,14.45000,15.10000,14000
08/07/2007,0000,15.10000,15.10000,14.30000,14.30000,38000
08/08/2007,0000,14.30000,14.80000,14.10000,14.50000,19000
08/09/2007,0000,14.60000,14.90000,14.15000,14.70000,36000
08/10/2007,0000,13.75000,14.20000,13.75000,14.20000,24000
08/14/2007,0000,13.20000,13.40000,13.00000,13.00000,19000
08/15/2007,0000,12.20000,13.80000,12.20000,13.80000,51000
08/16/2007,0000,13.00000,13.65000,12.85000,13.15000,11000
08/17/2007,0000,12.60000,13.00000,12.25000,12.55000,43000
08/20/2007,0000,12.30000,12.90000,12.30000,12.35000,35000
08/21/2007,0000,12.35000,12.35000,11.90000,11.90000,17000
08/22/2007,0000,11.80000,11.80000,11.30000,11.30000,26000
08/23/2007,0000,11.30000,12.05000,11.00000,11.30000,152000
08/24/2007,0000,11.30000,11.65000,11.30000,11.30000,83000
08/27/2007,0000,11.40000,11.40000,11.00000,11.00000,89000
08/28/2007,0000,11.20000,11.20000,11.00000,11.00000,23000
08/29/2007,0000,10.95000,11.15000,10.90000,10.90000,40000
08/30/2007,0000,11.00000,11.10000,10.70000,10.80000,133000
08/31/2007,0000,10.90000,10.90000,10.80000,10.80000,21000
09/03/2007,0000,10.85000,10.85000,10.80000,10.80000,18000
09/04/2007,0000,10.80000,10.90000,10.70000,10.70000,42000
09/05/2007,0000,10.55000,10.55000,10.50000,10.50000,11000
09/06/2007,0000,10.50000,10.50000,10.50000,10.50000,28000
09/07/2007,0000,10.50000,10.50000,10.45000,10.50000,24000
09/10/2007,0000,10.40000,10.40000,10.20000,10.30000,16000
09/11/2007,0000,10.00000,10.50000,10.00000,10.50000,16000
09/12/2007,0000,11.00000,11.00000,10.50000,10.50000,52000
09/13/2007,0000,10.50000,10.50000,10.45000,10.50000,20000
09/14/2007,0000,10.20000,10.50000,10.20000,10.20000,79000
09/17/2007,0000,10.20000,10.50000,10.20000,10.35000,44000
09/19/2007,0000,10.35000,10.50000,10.30000,10.30000,14000
09/20/2007,0000,10.20000,10.60000,10.00000,10.30000,49000
09/21/2007,0000,10.30000,10.50000,10.30000,10.50000,34000
09/26/2007,0000,10.50000,10.50000,10.00000,10.40000,40000
09/27/2007,0000,10.30000,10.30000,10.20000,10.20000,18000
09/28/2007,0000,10.20000,10.30000,10.10000,10.20000,23000
10/01/2007,0000,10.90000,11.50000,10.90000,11.25000,96000
10/02/2007,0000,11.50000,11.50000,11.00000,11.00000,14000
10/03/2007,0000,11.20000,11.65000,11.20000,11.35000,23000
10/04/2007,0000,11.35000,11.35000,11.10000,11.10000,16000
10/05/2007,0000,11.00000,11.40000,11.00000,11.40000,11000
10/08/2007,0000,11.40000,11.40000,10.90000,10.90000,21000
10/09/2007,0000,10.90000,10.90000,10.90000,10.90000,12000
10/11/2007,0000,10.50000,11.00000,10.50000,11.00000,5000
10/12/2007,0000,11.00000,11.00000,10.70000,10.70000,15000
10/15/2007,0000,10.50000,10.70000,10.50000,10.70000,5000
10/16/2007,0000,10.70000,10.70000,10.60000,10.60000,12000
10/17/2007,0000,11.15000,11.15000,10.60000,10.60000,15000
10/18/2007,0000,10.50000,11.00000,10.50000,10.85000,8000
10/19/2007,0000,10.50000,10.85000,10.50000,10.85000,9000
10/22/2007,0000,10.50000,10.50000,10.50000,10.50000,21000
10/23/2007,0000,10.50000,10.50000,10.50000,10.50000,15000
10/24/2007,0000,10.10000,10.30000,9.93000,10.25000,39000
10/25/2007,0000,10.00000,10.55000,10.00000,10.55000,18000
10/26/2007,0000,10.60000,10.60000,10.60000,10.60000,3000
10/29/2007,0000,10.60000,10.60000,10.25000,10.25000,13000
10/30/2007,0000,10.40000,10.40000,10.40000,10.40000,9000
10/31/2007,0000,10.00000,10.55000,10.00000,10.55000,43000
11/01/2007,0000,10.40000,10.40000,10.20000,10.30000,13000
11/02/2007,0000,10.30000,10.30000,9.91000,10.25000,19000
11/05/2007,0000,10.20000,10.20000,10.20000,10.20000,10000
11/06/2007,0000,10.00000,10.00000,9.83000,10.00000,42000
11/07/2007,0000,10.00000,10.00000,9.75000,10.00000,41000
11/08/2007,0000,9.70000,10.00000,9.51000,10.00000,22000
11/09/2007,0000,9.90000,10.60000,9.90000,10.00000,75000
11/12/2007,0000,10.00000,10.00000,10.00000,10.00000,8000
11/13/2007,0000,9.70000,10.15000,9.51000,10.15000,12000
11/14/2007,0000,10.00000,10.05000,9.75000,9.77000,21000
11/15/2007,0000,9.99000,10.00000,9.99000,10.00000,13000
11/16/2007,0000,9.89000,9.89000,9.70000,9.70000,6000
11/19/2007,0000,9.61000,9.61000,9.60000,9.60000,6000
11/20/2007,0000,9.60000,9.60000,9.60000,9.60000,9000
11/21/2007,0000,9.50000,9.50000,9.50000,9.50000,5000
11/22/2007,0000,9.50000,9.50000,9.50000,9.50000,10000
11/23/2007,0000,9.50000,9.50000,9.30000,9.30000,6000
11/26/2007,0000,9.50000,9.50000,9.11000,9.15000,13000
11/27/2007,0000,9.30000,9.30000,9.30000,9.30000,5000
11/28/2007,0000,9.95000,9.95000,9.40000,9.40000,3000
11/29/2007,0000,9.50000,9.69000,9.50000,9.69000,8000
11/30/2007,0000,9.30000,9.78000,9.30000,9.78000,8000
12/03/2007,0000,9.35000,9.80000,9.35000,9.80000,5000
12/04/2007,0000,9.40000,9.40000,9.40000,9.40000,1000
12/05/2007,0000,9.30000,9.40000,9.30000,9.40000,2000
12/06/2007,0000,9.35000,9.60000,9.21000,9.60000,9000
12/07/2007,0000,9.60000,9.80000,9.33000,9.40000,5000
12/10/2007,0000,9.20000,9.40000,9.20000,9.30000,7000
12/11/2007,0000,9.49000,9.49000,9.49000,9.49000,3000
12/12/2007,0000,9.40000,9.40000,9.40000,9.40000,5000
12/14/2007,0000,9.00000,9.30000,8.76000,9.30000,13000
12/17/2007,0000,9.40000,9.40000,9.40000,9.40000,5000
12/18/2007,0000,9.20000,9.20000,9.20000,9.20000,6000
12/19/2007,0000,9.20000,9.20000,9.15000,9.15000,12000
12/20/2007,0000,9.10000,9.10000,9.10000,9.10000,5000
12/21/2007,0000,9.25000,9.25000,9.25000,9.25000,12000
12/24/2007,0000,9.30000,9.30000,9.30000,9.30000,6000
12/25/2007,0000,9.30000,9.30000,9.30000,9.30000,5000
12/26/2007,0000,8.70000,8.70000,8.65000,8.65000,46000
12/27/2007,0000,8.60000,8.95000,8.31000,8.79000,32000
12/28/2007,0000,8.94000,9.24000,8.41000,9.24000,24000
12/31/2007,0000,9.39000,9.39000,9.39000,9.39000,6000
01/02/2008,0000,9.26000,9.26000,9.26000,9.26000,10000
01/03/2008,0000,9.37000,9.37000,9.37000,9.37000,7000
01/04/2008,0000,9.42000,9.43000,9.06000,9.06000,22000
01/07/2008,0000,9.06000,9.06000,9.00000,9.00000,7000
01/08/2008,0000,8.55000,9.00000,8.55000,9.00000,7000
01/09/2008,0000,9.00000,9.00000,8.70000,8.70000,8000
01/10/2008,0000,9.00000,9.00000,9.00000,9.00000,8000
01/11/2008,0000,9.00000,9.00000,9.00000,9.00000,8000
01/14/2008,0000,9.27000,9.27000,9.00000,9.25000,16000
01/15/2008,0000,9.58000,9.58000,9.20000,9.40000,11000
01/16/2008,0000,9.00000,9.40000,9.00000,9.40000,8000
01/18/2008,0000,9.38000,9.40000,8.80000,9.40000,23000
01/21/2008,0000,9.40000,9.99000,9.40000,9.99000,12000
01/22/2008,0000,9.60000,9.79000,9.30000,9.79000,11000
01/23/2008,0000,9.77000,9.77000,9.11000,9.66000,6000
01/24/2008,0000,9.66000,9.66000,9.66000,9.66000,6000
01/25/2008,0000,9.02000,9.50000,9.00000,9.50000,22000
01/28/2008,0000,9.00000,9.00000,8.85000,8.90000,8000
01/29/2008,0000,8.90000,9.19000,8.31000,9.00000,11000
01/30/2008,0000,8.80000,9.00000,8.80000,9.00000,5000
01/31/2008,0000,9.49000,9.49000,9.49000,9.49000,4000
02/01/2008,0000,9.50000,9.50000,9.00000,9.00000,11000
02/12/2008,0000,9.00000,9.40000,9.00000,9.40000,8000
02/13/2008,0000,9.36000,9.40000,9.36000,9.40000,5000
02/14/2008,0000,9.40000,9.40000,9.40000,9.40000,3000
02/15/2008,0000,9.45000,9.45000,8.83000,9.45000,6000
02/18/2008,0000,9.79000,9.79000,9.79000,9.79000,3000
02/19/2008,0000,9.70000,9.70000,9.70000,9.70000,3000
02/20/2008,0000,9.70000,9.70000,9.70000,9.70000,4000
02/21/2008,0000,9.70000,9.70000,9.70000,9.70000,6000
02/22/2008,0000,9.50000,9.50000,9.50000,9.50000,3000
02/25/2008,0000,9.80000,9.80000,9.80000,9.80000,2000
02/26/2008,0000,9.80000,9.80000,9.80000,9.80000,3000
02/27/2008,0000,9.30000,9.30000,9.30000,9.30000,5000
02/29/2008,0000,8.80000,9.82000,8.80000,9.31000,5000
03/03/2008,0000,8.82000,9.10000,8.73000,8.73000,24000
03/04/2008,0000,9.00000,9.34000,9.00000,9.34000,47000
03/05/2008,0000,9.99000,9.99000,9.12000,9.39000,57000
03/06/2008,0000,9.66000,9.66000,9.22000,9.37000,49000
03/07/2008,0000,9.01000,9.21000,9.01000,9.21000,4000
03/10/2008,0000,8.76000,9.60000,8.76000,8.92000,14000
03/11/2008,0000,9.00000,9.00000,8.75000,8.75000,7000
03/12/2008,0000,9.00000,9.36000,8.80000,9.00000,26000
03/13/2008,0000,8.57000,9.57000,8.57000,9.57000,4000
03/14/2008,0000,9.05000,9.06000,9.05000,9.06000,4000
03/18/2008,0000,8.83000,9.45000,8.83000,8.89000,3000
03/19/2008,0000,9.00000,9.49000,8.73000,8.93000,5000
03/20/2008,0000,9.54000,9.54000,9.30000,9.30000,4000
03/21/2008,0000,9.49000,9.49000,9.48000,9.48000,2000
03/25/2008,0000,10.20000,10.20000,9.45000,9.46000,33000
03/26/2008,0000,9.46000,9.97000,9.46000,9.89000,23000
03/27/2008,0000,9.96000,10.55000,9.80000,10.35000,73000
03/28/2008,0000,10.30000,10.80000,10.30000,10.80000,51000
03/31/2008,0000,10.85000,10.85000,10.40000,10.65000,36000
04/01/2008,0000,10.65000,10.65000,9.91000,9.91000,33000
04/02/2008,0000,9.23000,9.83000,9.23000,9.61000,5000
04/03/2008,0000,9.61000,9.61000,9.21000,9.49000,20000
04/07/2008,0000,9.26000,10.15000,9.26000,10.15000,59000
04/08/2008,0000,10.15000,10.85000,10.15000,10.55000,53000
04/09/2008,0000,10.55000,10.80000,10.30000,10.40000,23000
04/10/2008,0000,10.55000,11.10000,10.55000,11.00000,72000
04/11/2008,0000,11.00000,11.05000,10.60000,11.00000,99000
04/14/2008,0000,11.00000,11.75000,10.90000,11.60000,113000
04/15/2008,0000,11.85000,11.95000,10.80000,11.25000,101000
04/16/2008,0000,10.75000,11.10000,10.75000,11.10000,30000
04/17/2008,0000,11.10000,11.10000,10.40000,11.00000,32000
04/18/2008,0000,10.95000,11.00000,10.60000,11.00000,12000
04/21/2008,0000,10.40000,10.60000,10.40000,10.50000,34000
04/22/2008,0000,10.50000,11.20000,10.50000,10.85000,21000
04/23/2008,0000,10.40000,10.95000,10.40000,10.70000,3000
04/24/2008,0000,10.90000,10.90000,10.90000,10.90000,1000
04/25/2008,0000,10.40000,10.85000,10.30000,10.85000,18000
04/28/2008,0000,10.30000,10.75000,10.30000,10.75000,11000
04/29/2008,0000,10.00000,10.50000,10.00000,10.50000,6000
04/30/2008,0000,10.50000,11.15000,10.50000,11.15000,9000
05/02/2008,0000,10.40000,11.45000,10.40000,11.00000,18000
05/05/2008,0000,11.00000,11.50000,11.00000,11.50000,2000
05/06/2008,0000,11.50000,11.80000,10.75000,10.75000,15000
05/07/2008,0000,10.95000,10.95000,10.55000,10.85000,5000
05/08/2008,0000,10.80000,10.80000,10.75000,10.75000,6000
05/09/2008,0000,11.00000,11.00000,10.80000,11.00000,20000
05/12/2008,0000,11.25000,11.25000,10.90000,11.05000,31000
05/13/2008,0000,10.90000,11.05000,10.70000,10.70000,25000
05/14/2008,0000,11.00000,11.00000,11.00000,11.00000,5000
05/15/2008,0000,11.00000,11.20000,11.00000,11.20000,21000
05/16/2008,0000,11.20000,11.45000,11.00000,11.40000,62000
05/19/2008,0000,11.50000,11.95000,11.20000,11.65000,55000
05/20/2008,0000,11.30000,11.70000,11.10000,11.40000,34000
05/21/2008,0000,11.00000,11.90000,11.00000,11.90000,16000
05/22/2008,0000,11.90000,12.10000,11.50000,12.00000,153000
05/23/2008,0000,12.10000,12.50000,12.10000,12.45000,94000
05/26/2008,0000,12.70000,12.70000,11.70000,12.40000,35000
05/27/2008,0000,12.20000,12.40000,12.00000,12.35000,47000
05/28/2008,0000,12.35000,12.35000,12.05000,12.35000,8000
05/29/2008,0000,12.20000,12.30000,12.00000,12.30000,74000
05/30/2008,0000,12.00000,12.20000,11.45000,12.00000,71000
06/02/2008,0000,11.90000,11.90000,11.90000,11.90000,11000
06/03/2008,0000,11.80000,11.80000,11.70000,11.70000,32000
06/04/2008,0000,11.70000,11.80000,11.70000,11.80000,14000
06/05/2008,0000,12.55000,12.55000,12.00000,12.00000,27000
06/06/2008,0000,12.00000,12.15000,11.70000,12.15000,16000
06/10/2008,0000,12.00000,12.05000,11.95000,12.00000,40000
06/11/2008,0000,12.00000,12.80000,11.80000,12.55000,42000
06/12/2008,0000,12.85000,12.85000,12.10000,12.35000,25000
06/13/2008,0000,12.95000,12.95000,12.10000,12.55000,17000
06/16/2008,0000,12.85000,12.85000,12.40000,12.60000,26000
06/17/2008,0000,12.30000,12.65000,12.30000,12.65000,4000
06/18/2008,0000,12.30000,12.30000,11.95000,11.95000,62000
06/19/2008,0000,12.00000,12.00000,11.15000,11.20000,39000
06/20/2008,0000,11.30000,11.50000,11.20000,11.45000,12000
06/23/2008,0000,11.25000,11.80000,11.25000,11.80000,11000
06/24/2008,0000,11.60000,11.60000,11.30000,11.40000,18000
06/25/2008,0000,10.75000,11.60000,10.75000,11.50000,32000
06/26/2008,0000,10.70000,11.90000,10.70000,11.50000,12000
06/27/2008,0000,10.70000,11.50000,10.70000,10.85000,9000
06/30/2008,0000,10.20000,10.20000,10.10000,10.20000,7000
07/01/2008,0000,9.70000,10.20000,9.70000,9.80000,20000
07/02/2008,0000,9.12000,10.00000,9.12000,9.80000,23000
07/03/2008,0000,9.14000,10.30000,9.14000,10.00000,42000
07/04/2008,0000,9.55000,9.90000,9.55000,9.90000,12000
07/07/2008,0000,10.00000,10.40000,10.00000,10.15000,26000
07/08/2008,0000,9.60000,10.85000,9.60000,10.05000,6000
07/09/2008,0000,10.00000,10.35000,10.00000,10.10000,25000
07/10/2008,0000,10.00000,10.25000,9.99000,10.25000,14000
07/11/2008,0000,10.95000,10.95000,10.45000,10.90000,49000
07/14/2008,0000,10.70000,11.35000,10.70000,11.35000,30000
07/15/2008,0000,10.65000,11.30000,10.65000,11.30000,19000
07/16/2008,0000,11.35000,11.35000,10.60000,10.80000,89000
07/17/2008,0000,10.00000,10.10000,9.36000,10.00000,48000
07/18/2008,0000,10.05000,10.05000,10.05000,10.05000,1000
07/21/2008,0000,10.10000,10.10000,10.00000,10.00000,17000
07/22/2008,0000,10.00000,10.00000,10.00000,10.00000,4000
07/23/2008,0000,10.00000,10.70000,10.00000,10.60000,89000
07/24/2008,0000,11.20000,11.20000,10.90000,10.90000,6000
07/25/2008,0000,11.15000,11.15000,10.20000,10.85000,4000
07/29/2008,0000,11.60000,11.60000,10.25000,10.30000,13000
07/30/2008,0000,10.55000,10.55000,10.45000,10.45000,7000
07/31/2008,0000,10.25000,10.50000,10.15000,10.45000,11000
08/01/2008,0000,11.15000,11.15000,10.45000,10.45000,15000
08/04/2008,0000,11.15000,11.15000,10.90000,10.90000,3000
08/05/2008,0000,10.20000,10.80000,10.20000,10.80000,6000
08/06/2008,0000,11.50000,11.50000,10.95000,10.95000,3000
08/07/2008,0000,11.25000,11.25000,11.25000,11.25000,1000
08/08/2008,0000,10.55000,11.55000,10.50000,11.35000,31000
08/11/2008,0000,11.55000,11.55000,10.65000,10.85000,8000
08/12/2008,0000,11.05000,11.05000,10.50000,10.50000,17000
08/13/2008,0000,10.30000,10.30000,10.25000,10.25000,9000
08/14/2008,0000,10.00000,10.00000,10.00000,10.00000,12000
08/15/2008,0000,10.00000,10.00000,10.00000,10.00000,3000
08/18/2008,0000,9.95000,9.96000,9.95000,9.95000,6000
08/19/2008,0000,9.70000,9.99000,9.70000,9.99000,4000
08/20/2008,0000,9.74000,10.05000,9.55000,10.05000,8000
08/21/2008,0000,9.70000,9.75000,9.50000,9.50000,10000
08/22/2008,0000,9.80000,10.15000,9.80000,10.00000,7000
08/25/2008,0000,10.00000,10.00000,9.75000,9.92000,22000
08/26/2008,0000,9.67000,9.67000,9.60000,9.60000,3000
08/27/2008,0000,9.50000,10.00000,9.45000,9.90000,11000
08/28/2008,0000,9.70000,9.80000,9.65000,9.80000,23000
08/29/2008,0000,9.60000,10.20000,9.55000,10.20000,11000
09/01/2008,0000,10.10000,10.10000,10.10000,10.10000,1000
09/02/2008,0000,9.75000,9.99000,9.60000,9.99000,4000
09/03/2008,0000,9.65000,9.99000,9.40000,9.99000,6000
09/04/2008,0000,9.89000,9.89000,9.89000,9.89000,1000
09/05/2008,0000,10.55000,10.55000,10.55000,10.55000,1000
09/08/2008,0000,11.00000,11.00000,11.00000,11.00000,2000
09/09/2008,0000,10.75000,10.75000,10.75000,10.75000,1000
09/10/2008,0000,10.80000,11.50000,10.10000,10.40000,10000
09/11/2008,0000,9.99000,10.00000,9.99000,10.00000,3000
09/12/2008,0000,10.45000,10.45000,10.45000,10.45000,1000
09/15/2008,0000,11.00000,11.00000,10.50000,10.50000,3000
09/16/2008,0000,11.05000,11.05000,9.77000,10.65000,7000
09/17/2008,0000,10.30000,10.30000,10.30000,10.30000,2000
09/18/2008,0000,10.65000,10.65000,10.65000,10.65000,1000
09/19/2008,0000,10.00000,10.00000,10.00000,10.00000,7000
09/22/2008,0000,9.40000,9.40000,9.30000,9.30000,7000
09/23/2008,0000,8.65000,9.60000,8.65000,9.40000,13000
09/24/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
09/25/2008,0000,9.00000,9.44000,9.00000,9.44000,8000
09/26/2008,0000,9.40000,9.40000,9.40000,9.40000,1000
09/30/2008,0000,9.30000,9.30000,9.30000,9.30000,1000
10/01/2008,0000,9.95000,9.95000,9.95000,9.95000,11000
10/02/2008,0000,10.45000,10.45000,10.30000,10.30000,3000
10/03/2008,0000,10.30000,10.30000,10.30000,10.30000,3000
10/06/2008,0000,10.10000,10.10000,10.10000,10.10000,10000
10/07/2008,0000,10.00000,10.40000,10.00000,10.40000,11000
10/08/2008,0000,10.45000,10.45000,10.00000,10.30000,9000
10/09/2008,0000,10.35000,10.35000,10.35000,10.35000,1000
10/13/2008,0000,9.99000,9.99000,9.99000,9.99000,2000
10/14/2008,0000,9.85000,9.85000,9.80000,9.80000,3000
10/15/2008,0000,9.80000,9.95000,9.46000,9.95000,9000
10/16/2008,0000,9.61000,9.75000,9.61000,9.75000,4000
10/17/2008,0000,10.10000,10.10000,9.41000,9.79000,5000
10/20/2008,0000,9.78000,9.79000,9.45000,9.79000,4000
10/21/2008,0000,9.75000,9.79000,9.75000,9.79000,3000
10/22/2008,0000,9.79000,9.89000,9.79000,9.89000,6000
10/23/2008,0000,9.80000,9.80000,9.80000,9.80000,2000
10/24/2008,0000,9.70000,9.70000,9.70000,9.70000,2000
10/27/2008,0000,9.50000,9.75000,9.50000,9.75000,6000
10/28/2008,0000,9.50000,9.70000,9.50000,9.70000,6000
10/29/2008,0000,9.70000,9.70000,9.70000,9.70000,3000
10/30/2008,0000,9.10000,9.69000,9.10000,9.69000,3000
10/31/2008,0000,9.70000,9.70000,9.70000,9.70000,1000
11/03/2008,0000,9.70000,9.70000,9.70000,9.70000,1000
11/04/2008,0000,9.60000,9.60000,9.60000,9.60000,5000
11/05/2008,0000,9.60000,9.70000,9.60000,9.70000,12000
11/06/2008,0000,9.60000,9.60000,9.60000,9.60000,5000
11/07/2008,0000,9.60000,9.60000,9.60000,9.60000,2000
11/10/2008,0000,8.93000,9.50000,8.93000,9.50000,10000
11/11/2008,0000,9.48000,9.48000,9.40000,9.40000,3000
11/12/2008,0000,9.30000,9.30000,9.30000,9.30000,5000
11/13/2008,0000,9.20000,9.25000,9.20000,9.25000,8000
11/14/2008,0000,8.61000,8.88000,8.61000,8.88000,30000
11/17/2008,0000,9.00000,9.15000,9.00000,9.00000,20000
11/18/2008,0000,9.00000,9.00000,9.00000,9.00000,10000
11/19/2008,0000,9.00000,9.00000,9.00000,9.00000,10000
11/20/2008,0000,8.95000,8.95000,8.95000,8.95000,2000
11/21/2008,0000,8.90000,8.90000,8.90000,8.90000,2000
11/24/2008,0000,8.85000,8.85000,8.85000,8.85000,2000
11/25/2008,0000,8.78000,8.78000,8.78000,8.78000,2000
11/26/2008,0000,8.78000,8.78000,8.78000,8.78000,2000
11/27/2008,0000,8.79000,8.79000,8.26000,8.26000,3000
11/28/2008,0000,8.26000,8.26000,8.25000,8.26000,3000
12/01/2008,0000,7.69000,8.04000,7.69000,8.04000,5000
12/02/2008,0000,7.94000,7.94000,7.48000,7.69000,14000
12/03/2008,0000,7.16000,7.59000,7.16000,7.16000,17000
12/04/2008,0000,7.22000,7.22000,7.18000,7.18000,2000
12/05/2008,0000,6.90000,6.99000,6.68000,6.85000,20000
12/08/2008,0000,7.15000,7.15000,6.44000,7.00000,7000
12/09/2008,0000,6.97000,6.97000,6.97000,6.97000,1000
12/10/2008,0000,6.97000,7.45000,6.49000,6.99000,39000
12/11/2008,0000,6.55000,6.68000,6.51000,6.64000,59000
12/12/2008,0000,6.91000,7.10000,6.68000,6.98000,90000
12/15/2008,0000,6.89000,7.16000,6.87000,7.10000,8000
12/16/2008,0000,6.90000,7.57000,6.72000,7.57000,26000
12/17/2008,0000,7.57000,7.67000,7.07000,7.50000,25000
12/18/2008,0000,7.04000,7.36000,7.00000,7.20000,11000
12/19/2008,0000,7.00000,7.09000,7.00000,7.08000,7000
12/22/2008,0000,6.71000,7.03000,6.71000,7.03000,3000
12/23/2008,0000,6.54000,6.54000,6.54000,6.54000,4000
12/24/2008,0000,6.11000,6.95000,6.11000,6.93000,12000
12/25/2008,0000,6.75000,6.77000,6.45000,6.50000,22000
12/26/2008,0000,6.42000,6.42000,6.21000,6.36000,5000
12/29/2008,0000,6.02000,6.02000,5.92000,5.92000,40000
12/30/2008,0000,5.98000,5.98000,5.97000,5.97000,4000
12/31/2008,0000,6.00000,6.07000,5.69000,6.07000,12000
01/05/2009,0000,6.04000,6.04000,5.83000,5.83000,2000
01/06/2009,0000,5.89000,6.03000,5.89000,6.03000,2000
01/07/2009,0000,6.02000,6.45000,5.89000,6.24000,64000
01/08/2009,0000,5.90000,6.22000,5.90000,6.22000,15000
01/09/2009,0000,6.20000,6.20000,6.20000,6.20000,9000
01/12/2009,0000,6.33000,6.33000,6.33000,6.33000,1000
01/13/2009,0000,6.30000,6.30000,5.94000,6.10000,6000
01/14/2009,0000,6.08000,6.10000,5.96000,6.10000,7000
01/15/2009,0000,6.04000,6.04000,6.04000,6.04000,1000
01/16/2009,0000,6.08000,6.46000,6.08000,6.40000,36000
01/19/2009,0000,6.20000,6.20000,6.20000,6.20000,8000
01/20/2009,0000,6.09000,6.10000,6.09000,6.10000,2000
01/21/2009,0000,6.40000,6.40000,6.40000,6.40000,3000
02/02/2009,0000,6.39000,6.39000,6.39000,6.39000,3000
02/03/2009,0000,5.99000,6.36000,5.98000,6.09000,115000
02/04/2009,0000,5.67000,5.94000,5.67000,5.70000,39000
02/05/2009,0000,5.52000,5.52000,5.32000,5.49000,23000
02/06/2009,0000,5.13000,5.87000,5.13000,5.87000,49000
02/09/2009,0000,5.89000,6.12000,5.51000,5.51000,36000
02/10/2009,0000,5.60000,5.60000,5.32000,5.53000,36000
02/11/2009,0000,5.40000,5.65000,5.40000,5.65000,9000
02/12/2009,0000,5.65000,5.70000,5.65000,5.70000,5000
02/13/2009,0000,5.75000,5.75000,5.75000,5.75000,5000
02/16/2009,0000,6.12000,6.12000,6.12000,6.12000,2000
02/17/2009,0000,6.20000,6.20000,5.72000,5.72000,6000
02/18/2009,0000,6.04000,6.04000,6.04000,6.04000,1000
02/19/2009,0000,6.44000,6.44000,6.44000,6.44000,1000
02/20/2009,0000,6.88000,6.88000,5.99000,6.20000,9000
02/23/2009,0000,6.14000,6.14000,6.14000,6.14000,2000
02/24/2009,0000,6.00000,6.27000,6.00000,6.27000,3000
02/25/2009,0000,6.64000,6.64000,6.64000,6.64000,1000
02/26/2009,0000,6.98000,6.98000,6.18000,6.79000,23000
02/27/2009,0000,6.32000,6.57000,6.32000,6.32000,11000
03/02/2009,0000,6.01000,6.01000,5.88000,5.88000,5000
03/03/2009,0000,5.50000,5.75000,5.50000,5.73000,7000
03/04/2009,0000,5.49000,5.68000,5.33000,5.58000,38000
03/05/2009,0000,5.57000,5.83000,5.57000,5.59000,9000
03/06/2009,0000,5.58000,5.58000,5.58000,5.58000,3000
03/09/2009,0000,5.83000,5.83000,5.83000,5.83000,2000
03/10/2009,0000,5.51000,5.75000,5.43000,5.73000,71000
03/11/2009,0000,5.73000,5.73000,5.70000,5.70000,10000
03/12/2009,0000,5.73000,5.73000,5.60000,5.69000,23000
03/13/2009,0000,5.69000,5.79000,5.69000,5.79000,27000
03/16/2009,0000,5.72000,5.81000,5.72000,5.80000,5000
03/17/2009,0000,5.98000,5.98000,5.98000,5.98000,7000
03/18/2009,0000,5.98000,6.18000,5.98000,6.18000,4000
03/19/2009,0000,6.18000,6.32000,6.06000,6.31000,18000
03/20/2009,0000,6.32000,6.32000,6.20000,6.20000,16000
03/23/2009,0000,6.20000,6.20000,6.20000,6.20000,6000
03/24/2009,0000,6.20000,6.20000,6.13000,6.13000,8000
03/25/2009,0000,6.11000,6.11000,6.03000,6.03000,18000
03/26/2009,0000,6.34000,6.34000,6.34000,6.34000,1000
03/27/2009,0000,6.26000,6.32000,6.24000,6.32000,8000
03/30/2009,0000,6.28000,6.29000,6.28000,6.28000,6000
03/31/2009,0000,6.27000,6.28000,6.27000,6.28000,2000
04/01/2009,0000,6.49000,6.49000,6.49000,6.49000,2000
04/02/2009,0000,6.50000,6.50000,6.50000,6.50000,4000
04/03/2009,0000,6.50000,6.95000,6.50000,6.95000,158000
04/06/2009,0000,7.43000,7.43000,7.43000,7.43000,40000
04/07/2009,0000,7.95000,7.95000,7.95000,7.95000,87000
04/08/2009,0000,8.50000,8.50000,7.66000,7.76000,74000
04/09/2009,0000,7.22000,8.30000,7.22000,8.10000,18000
04/10/2009,0000,8.23000,8.23000,7.69000,7.69000,25000
04/13/2009,0000,7.80000,8.22000,7.80000,8.22000,174000
04/14/2009,0000,8.79000,8.79000,8.05000,8.06000,44000
04/15/2009,0000,8.28000,8.28000,8.14000,8.14000,26000
04/16/2009,0000,8.14000,8.60000,8.14000,8.15000,82000
04/17/2009,0000,8.15000,8.30000,7.58000,8.15000,123000
04/20/2009,0000,8.72000,8.72000,7.80000,8.60000,8000
04/21/2009,0000,8.00000,8.48000,8.00000,8.20000,25000
04/22/2009,0000,7.90000,8.37000,7.90000,8.37000,11000
04/23/2009,0000,8.40000,8.40000,7.90000,8.35000,13000
04/24/2009,0000,8.34000,8.34000,7.91000,8.16000,13000
04/27/2009,0000,8.01000,8.01000,7.62000,7.94000,4000
04/28/2009,0000,7.39000,7.81000,7.39000,7.39000,21000
04/29/2009,0000,6.88000,7.15000,6.88000,7.05000,24000
04/30/2009,0000,7.35000,7.39000,6.66000,7.20000,116000
05/04/2009,0000,7.15000,7.28000,7.00000,7.28000,18000
05/05/2009,0000,7.10000,7.15000,7.00000,7.14000,86000
05/06/2009,0000,7.14000,7.20000,7.00000,7.15000,41000
05/07/2009,0000,7.14000,7.40000,7.12000,7.40000,56000
05/08/2009,0000,7.30000,7.60000,7.11000,7.60000,53000
05/11/2009,0000,7.50000,7.75000,7.50000,7.60000,68000
05/12/2009,0000,7.70000,7.70000,7.50000,7.70000,14000
05/13/2009,0000,7.70000,7.94000,7.50000,7.94000,45000
05/14/2009,0000,7.80000,7.80000,7.60000,7.70000,12000
05/15/2009,0000,7.90000,8.00000,7.67000,7.99000,12000
05/18/2009,0000,7.50000,7.99000,7.50000,7.98000,77000
05/19/2009,0000,8.25000,8.25000,7.98000,8.18000,71000
05/20/2009,0000,7.80000,8.29000,7.80000,8.15000,97000
05/21/2009,0000,7.85000,7.99000,7.82000,7.82000,14000
05/22/2009,0000,7.35000,8.00000,7.35000,8.00000,65000
05/25/2009,0000,8.12000,8.12000,7.85000,7.85000,22000
05/26/2009,0000,7.99000,7.99000,7.62000,7.62000,16000
05/27/2009,0000,7.70000,7.90000,7.70000,7.90000,47000
06/01/2009,0000,8.10000,8.10000,8.00000,8.00000,30000
06/02/2009,0000,8.09000,8.09000,7.80000,8.07000,16000
06/03/2009,0000,7.80000,7.89000,7.70000,7.89000,28000
06/04/2009,0000,7.85000,7.85000,7.85000,7.85000,6000
06/05/2009,0000,7.40000,7.84000,7.40000,7.84000,27000
06/08/2009,0000,7.76000,7.76000,7.50000,7.75000,26000
06/09/2009,0000,7.45000,7.45000,7.30000,7.30000,16000
06/10/2009,0000,7.38000,7.81000,7.30000,7.81000,98000
06/11/2009,0000,8.35000,8.35000,8.35000,8.35000,77000
06/12/2009,0000,8.93000,8.93000,8.93000,8.93000,27000
06/15/2009,0000,9.55000,9.55000,9.55000,9.55000,45000
06/16/2009,0000,10.20000,10.20000,10.20000,10.20000,103000
06/17/2009,0000,10.90000,10.90000,10.90000,10.90000,98000
06/18/2009,0000,11.65000,11.65000,11.65000,11.65000,129000
06/19/2009,0000,12.45000,12.45000,12.45000,12.45000,180000
06/22/2009,0000,12.40000,13.25000,11.60000,13.00000,732000
06/23/2009,0000,12.20000,12.45000,12.10000,12.20000,313000
06/24/2009,0000,12.50000,13.05000,12.20000,13.05000,247000
06/25/2009,0000,13.95000,13.95000,13.95000,13.95000,71000
06/26/2009,0000,14.90000,14.90000,13.00000,13.25000,353000
06/29/2009,0000,13.00000,13.00000,12.35000,12.35000,190000
06/30/2009,0000,12.10000,12.10000,11.50000,11.50000,139000
07/01/2009,0000,11.30000,12.00000,11.20000,11.70000,158000
07/02/2009,0000,11.50000,12.45000,11.30000,12.25000,305000
07/03/2009,0000,12.25000,12.35000,11.65000,12.00000,102000
07/06/2009,0000,12.00000,12.00000,11.50000,11.60000,146000
07/07/2009,0000,11.60000,12.30000,11.60000,11.95000,220000
07/08/2009,0000,11.95000,12.75000,11.95000,12.75000,261000
07/09/2009,0000,13.60000,13.60000,13.60000,13.60000,145000
07/10/2009,0000,14.50000,14.50000,12.65000,13.00000,653000
07/13/2009,0000,12.65000,12.65000,12.10000,12.10000,197000
07/14/2009,0000,12.30000,12.35000,11.65000,11.80000,67000
07/15/2009,0000,11.80000,12.60000,11.80000,12.60000,181000
07/16/2009,0000,12.60000,12.95000,12.10000,12.50000,183000
07/17/2009,0000,12.50000,12.70000,12.20000,12.40000,81000
07/20/2009,0000,12.60000,12.60000,12.10000,12.20000,73000
07/21/2009,0000,12.20000,12.20000,11.50000,11.80000,198000
07/22/2009,0000,11.60000,12.30000,11.45000,11.80000,67000
07/23/2009,0000,11.80000,12.30000,11.80000,12.25000,120000
07/24/2009,0000,12.25000,12.25000,11.85000,12.15000,47000
07/27/2009,0000,11.85000,12.00000,11.65000,12.00000,36000
07/28/2009,0000,11.55000,11.90000,11.55000,11.65000,116000
07/29/2009,0000,11.80000,11.90000,11.05000,11.35000,102000
07/30/2009,0000,11.35000,11.55000,11.10000,11.35000,43000
07/31/2009,0000,11.30000,11.65000,11.30000,11.60000,32000
08/03/2009,0000,11.50000,11.60000,11.30000,11.30000,59000
08/04/2009,0000,11.35000,11.85000,11.35000,11.75000,148000
08/05/2009,0000,11.75000,11.75000,11.10000,11.10000,32000
08/06/2009,0000,11.15000,11.85000,11.15000,11.85000,278000
08/10/2009,0000,12.65000,12.65000,12.65000,12.65000,108000
08/11/2009,0000,13.50000,13.50000,13.50000,13.50000,111000
08/12/2009,0000,14.40000,14.40000,13.60000,13.90000,1078000
08/13/2009,0000,13.90000,13.90000,12.95000,13.20000,260000
08/14/2009,0000,13.30000,13.45000,12.85000,13.00000,160000
08/17/2009,0000,13.00000,13.00000,12.30000,12.50000,82000
08/18/2009,0000,12.50000,12.75000,12.00000,12.15000,55000
08/19/2009,0000,12.60000,12.65000,12.15000,12.20000,60000
08/20/2009,0000,12.05000,12.50000,11.70000,12.50000,34000
08/21/2009,0000,12.50000,12.60000,12.00000,12.30000,43000
08/24/2009,0000,12.50000,12.55000,12.05000,12.25000,15000
08/25/2009,0000,12.65000,12.65000,12.20000,12.55000,29000
08/26/2009,0000,12.05000,12.75000,12.05000,12.50000,56000
08/27/2009,0000,12.70000,13.00000,11.80000,12.40000,140000
08/28/2009,0000,12.00000,12.85000,11.90000,12.80000,125000
08/31/2009,0000,12.50000,12.65000,12.25000,12.25000,27000
09/01/2009,0000,12.40000,12.40000,12.20000,12.35000,54000
09/02/2009,0000,12.10000,12.45000,12.05000,12.20000,55000
09/03/2009,0000,12.70000,12.70000,12.20000,12.45000,63000
09/04/2009,0000,12.70000,12.70000,12.25000,12.50000,95000
09/07/2009,0000,12.50000,12.65000,12.50000,12.55000,68000
09/08/2009,0000,12.55000,12.85000,12.55000,12.70000,72000
09/09/2009,0000,12.70000,13.10000,12.70000,12.70000,89000
09/10/2009,0000,12.85000,12.85000,12.30000,12.65000,73000
09/11/2009,0000,12.05000,12.50000,12.05000,12.50000,12000
09/14/2009,0000,12.40000,12.45000,12.20000,12.40000,45000
09/15/2009,0000,12.20000,12.20000,11.60000,12.20000,29000
09/16/2009,0000,12.00000,12.40000,11.90000,11.90000,47000
09/17/2009,0000,12.00000,12.40000,12.00000,12.40000,37000
09/18/2009,0000,12.40000,12.40000,11.55000,12.20000,65000
09/21/2009,0000,12.20000,12.25000,11.80000,12.05000,51000
09/22/2009,0000,12.00000,12.10000,12.00000,12.10000,19000
09/23/2009,0000,12.10000,12.10000,11.50000,11.60000,126000
09/24/2009,0000,11.70000,11.75000,11.50000,11.65000,53000
09/25/2009,0000,11.65000,11.80000,11.65000,11.80000,40000
09/28/2009,0000,11.85000,11.85000,11.75000,11.75000,12000
09/29/2009,0000,11.75000,11.75000,11.50000,11.50000,34000
09/30/2009,0000,11.50000,11.75000,11.40000,11.60000,64000
10/01/2009,0000,11.50000,11.65000,11.45000,11.65000,20000
10/02/2009,0000,11.65000,11.70000,11.45000,11.50000,12000
10/05/2009,0000,11.50000,11.70000,11.50000,11.70000,9000
10/06/2009,0000,11.80000,12.10000,11.70000,12.10000,57000
10/07/2009,0000,12.70000,12.90000,12.50000,12.90000,405000
10/08/2009,0000,13.75000,13.75000,12.50000,12.70000,371000
10/09/2009,0000,12.25000,12.95000,12.25000,12.75000,85000
10/12/2009,0000,13.00000,13.00000,12.60000,12.75000,125000
10/13/2009,0000,12.70000,12.75000,12.50000,12.55000,84000
10/14/2009,0000,12.55000,12.70000,12.30000,12.40000,100000
10/15/2009,0000,12.50000,12.70000,12.45000,12.60000,66000
10/16/2009,0000,11.80000,12.50000,11.80000,12.15000,51000
10/19/2009,0000,12.35000,12.35000,12.05000,12.35000,52000
10/20/2009,0000,12.50000,12.55000,12.10000,12.40000,31000
10/21/2009,0000,12.15000,12.45000,12.10000,12.40000,23000
10/22/2009,0000,12.40000,12.45000,12.20000,12.40000,34000
10/23/2009,0000,12.80000,12.80000,12.30000,12.55000,29000
10/26/2009,0000,12.70000,12.70000,12.20000,12.20000,33000
10/27/2009,0000,12.20000,12.55000,12.00000,12.40000,42000
10/28/2009,0000,12.40000,12.40000,12.00000,12.10000,19000
10/29/2009,0000,12.00000,12.00000,11.50000,11.50000,83000
10/30/2009,0000,11.55000,12.00000,11.55000,11.90000,62000
11/02/2009,0000,11.90000,12.20000,11.90000,12.05000,30000
11/03/2009,0000,12.45000,12.45000,12.00000,12.20000,17000
11/04/2009,0000,12.10000,12.10000,11.95000,12.00000,20000
11/05/2009,0000,12.00000,12.00000,11.75000,12.00000,68000
11/06/2009,0000,12.00000,12.10000,11.50000,12.10000,29000
11/09/2009,0000,11.70000,12.20000,11.70000,12.10000,16000
11/10/2009,0000,11.65000,11.95000,11.65000,11.80000,42000
11/11/2009,0000,11.65000,11.85000,11.45000,11.85000,65000
11/12/2009,0000,11.85000,11.85000,11.55000,11.60000,61000
11/13/2009,0000,11.70000,12.00000,11.70000,12.00000,43000
11/16/2009,0000,12.10000,12.30000,12.00000,12.10000,60000
11/17/2009,0000,11.75000,11.75000,11.75000,11.75000,7000
11/18/2009,0000,12.00000,12.00000,11.70000,11.70000,17000
11/19/2009,0000,11.70000,11.70000,11.60000,11.65000,39000
11/20/2009,0000,12.45000,12.45000,12.45000,12.45000,170000
11/23/2009,0000,13.30000,13.30000,13.20000,13.30000,624000
11/24/2009,0000,13.70000,13.70000,12.40000,12.40000,335000
11/25/2009,0000,12.40000,12.40000,12.05000,12.35000,74000
11/26/2009,0000,12.10000,12.45000,12.10000,12.25000,27000
11/27/2009,0000,12.15000,12.15000,11.80000,11.80000,15000
11/30/2009,0000,12.20000,12.30000,12.10000,12.10000,25000
12/01/2009,0000,12.10000,12.30000,11.90000,12.30000,13000
12/02/2009,0000,12.30000,12.45000,12.20000,12.40000,64000
12/03/2009,0000,12.40000,12.40000,12.05000,12.05000,30000
12/04/2009,0000,11.80000,11.80000,11.70000,11.70000,133000
12/07/2009,0000,11.70000,12.10000,11.70000,11.85000,74000
12/08/2009,0000,12.00000,12.00000,11.85000,11.85000,22000
12/09/2009,0000,11.90000,12.45000,11.70000,12.45000,46000
12/11/2009,0000,12.20000,12.50000,12.20000,12.25000,58000
12/14/2009,0000,12.30000,12.70000,12.20000,12.20000,18000
12/15/2009,0000,12.20000,12.20000,12.05000,12.20000,18000
12/16/2009,0000,11.80000,12.30000,11.80000,12.30000,36000
12/17/2009,0000,12.10000,12.10000,11.95000,11.95000,16000
12/18/2009,0000,11.85000,11.95000,11.85000,11.95000,19000
12/21/2009,0000,11.95000,11.95000,11.80000,11.90000,49000
12/22/2009,0000,11.90000,12.00000,11.85000,11.85000,30000
12/23/2009,0000,11.90000,11.95000,11.85000,11.90000,38000
12/25/2009,0000,12.00000,12.00000,11.90000,12.00000,32000
12/28/2009,0000,12.00000,12.00000,11.80000,11.90000,62000
12/29/2009,0000,11.90000,11.90000,11.70000,11.75000,29012
