DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.70000,13.85000,13.70000,13.80000,342000
04/03/2007,0000,13.70000,14.00000,13.70000,14.00000,203000
04/04/2007,0000,14.10000,14.40000,14.05000,14.05000,504000
04/09/2007,0000,14.10000,14.15000,14.00000,14.00000,362000
04/10/2007,0000,14.00000,14.30000,13.95000,14.15000,632000
04/11/2007,0000,14.15000,14.20000,13.90000,13.90000,380000
04/12/2007,0000,14.05000,14.15000,13.95000,14.00000,507000
04/13/2007,0000,14.10000,14.30000,14.00000,14.20000,493000
04/16/2007,0000,14.30000,14.30000,14.10000,14.10000,303000
04/17/2007,0000,14.20000,14.25000,14.00000,14.15000,494000
04/18/2007,0000,14.20000,14.20000,14.05000,14.05000,342000
04/19/2007,0000,14.05000,14.95000,14.05000,14.35000,1620000
04/20/2007,0000,14.25000,14.70000,14.15000,14.30000,492000
04/23/2007,0000,14.30000,14.40000,13.90000,13.90000,403000
04/24/2007,0000,14.00000,14.20000,13.90000,13.90000,115000
04/26/2007,0000,13.95000,13.95000,13.70000,13.80000,270000
04/27/2007,0000,13.50000,13.80000,13.50000,13.70000,110000
04/30/2007,0000,13.70000,13.70000,13.30000,13.40000,325000
05/02/2007,0000,13.20000,13.35000,12.80000,12.90000,536000
05/03/2007,0000,12.80000,12.80000,12.30000,12.30000,408000
05/04/2007,0000,12.30000,13.00000,12.30000,12.95000,122000
05/07/2007,0000,12.90000,12.95000,12.75000,12.80000,98000
05/08/2007,0000,12.70000,12.80000,12.60000,12.80000,53000
05/09/2007,0000,12.70000,12.85000,12.70000,12.80000,55000
05/10/2007,0000,12.80000,13.00000,12.80000,12.90000,63000
05/11/2007,0000,12.80000,13.00000,12.70000,13.00000,84000
05/14/2007,0000,13.00000,13.00000,12.75000,12.75000,49000
05/15/2007,0000,12.85000,12.90000,12.75000,12.90000,15000
05/16/2007,0000,12.90000,12.90000,12.80000,12.85000,18000
05/17/2007,0000,12.90000,12.90000,12.80000,12.80000,24000
05/18/2007,0000,12.80000,12.80000,12.70000,12.70000,34000
05/21/2007,0000,12.70000,12.70000,12.60000,12.65000,48000
05/22/2007,0000,12.50000,12.70000,12.50000,12.70000,72000
05/23/2007,0000,12.60000,12.65000,12.45000,12.65000,107000
05/24/2007,0000,12.50000,12.70000,12.50000,12.65000,64000
05/25/2007,0000,12.65000,12.75000,12.60000,12.75000,31000
05/28/2007,0000,12.95000,12.95000,12.55000,12.75000,51000
05/29/2007,0000,12.85000,12.90000,12.85000,12.85000,52000
05/30/2007,0000,12.75000,12.85000,12.70000,12.85000,23000
05/31/2007,0000,12.80000,12.80000,12.70000,12.80000,48000
06/04/2007,0000,12.95000,12.95000,12.90000,12.90000,22000
06/05/2007,0000,12.80000,12.90000,12.75000,12.90000,38000
06/06/2007,0000,12.80000,12.85000,12.70000,12.80000,17000
06/07/2007,0000,12.80000,12.80000,12.80000,12.80000,2000
06/08/2007,0000,12.80000,12.80000,12.65000,12.80000,79000
06/11/2007,0000,12.70000,12.70000,12.50000,12.65000,156000
06/12/2007,0000,12.55000,12.55000,12.50000,12.50000,40000
06/13/2007,0000,12.60000,12.60000,12.55000,12.55000,20000
06/14/2007,0000,12.65000,12.65000,12.55000,12.55000,54000
06/15/2007,0000,12.60000,12.70000,12.60000,12.70000,78000
06/20/2007,0000,12.75000,12.75000,12.55000,12.65000,114000
06/21/2007,0000,12.65000,12.75000,12.65000,12.75000,41000
06/22/2007,0000,12.80000,12.85000,12.75000,12.85000,59000
06/25/2007,0000,12.80000,13.15000,12.80000,13.10000,173000
06/26/2007,0000,13.10000,13.35000,13.00000,13.10000,286000
06/27/2007,0000,12.90000,13.40000,12.90000,13.40000,156000
06/28/2007,0000,13.50000,13.50000,13.20000,13.45000,230000
06/29/2007,0000,13.50000,13.50000,13.00000,13.30000,221000
07/02/2007,0000,13.30000,13.40000,13.15000,13.40000,49000
07/03/2007,0000,13.30000,13.30000,13.15000,13.20000,182000
07/04/2007,0000,13.40000,13.55000,13.25000,13.55000,157000
07/05/2007,0000,13.50000,13.50000,13.20000,13.40000,263000
07/06/2007,0000,13.30000,14.30000,13.30000,14.20000,3333000
07/09/2007,0000,14.20000,14.20000,13.80000,13.95000,960000
07/10/2007,0000,13.95000,14.90000,13.95000,14.90000,2955000
07/11/2007,0000,15.90000,15.90000,15.90000,15.90000,841000
07/12/2007,0000,17.00000,17.00000,17.00000,17.00000,225000
07/13/2007,0000,18.15000,18.15000,18.15000,18.15000,195000
07/17/2007,0000,20.75000,20.75000,20.75000,20.75000,8074000
07/18/2007,0000,22.20000,22.20000,21.90000,22.20000,6026000
07/19/2007,0000,23.75000,23.75000,20.65000,21.40000,6834000
07/20/2007,0000,20.00000,21.00000,19.95000,19.95000,2796000
07/23/2007,0000,19.10000,20.75000,19.00000,20.00000,3097000
07/24/2007,0000,20.00000,20.70000,19.10000,19.20000,1534000
07/25/2007,0000,19.20000,19.25000,18.25000,18.25000,1415000
07/26/2007,0000,18.25000,18.90000,17.30000,17.30000,1465000
07/27/2007,0000,17.10000,17.70000,16.70000,17.30000,1198000
07/31/2007,0000,18.70000,18.70000,18.70000,18.70000,177000
08/01/2007,0000,20.00000,20.00000,20.00000,20.00000,258000
08/02/2007,0000,21.40000,21.40000,18.80000,19.80000,4639000
08/03/2007,0000,18.50000,21.15000,18.50000,21.15000,2779000
08/06/2007,0000,20.50000,21.15000,19.50000,20.00000,3052000
08/07/2007,0000,20.00000,20.70000,18.60000,18.60000,1203000
08/08/2007,0000,18.30000,19.20000,18.30000,18.60000,859000
08/09/2007,0000,18.80000,19.40000,18.60000,18.80000,912000
08/10/2007,0000,18.20000,18.80000,17.60000,17.90000,681000
08/14/2007,0000,17.50000,18.10000,17.30000,17.60000,553000
08/15/2007,0000,17.50000,17.65000,16.40000,16.50000,597000
08/16/2007,0000,15.80000,16.50000,15.35000,15.35000,617000
08/17/2007,0000,15.30000,15.30000,14.30000,14.30000,659000
08/20/2007,0000,15.20000,15.20000,14.60000,14.90000,389000
08/21/2007,0000,15.00000,15.00000,13.90000,13.90000,313000
08/22/2007,0000,13.90000,14.85000,13.90000,14.85000,366000
08/23/2007,0000,15.80000,15.80000,15.05000,15.35000,376000
08/24/2007,0000,15.30000,15.30000,15.00000,15.00000,176000
08/27/2007,0000,15.30000,15.30000,14.60000,14.60000,164000
08/28/2007,0000,14.60000,15.15000,14.60000,14.85000,177000
08/29/2007,0000,14.60000,14.70000,14.30000,14.45000,74000
08/30/2007,0000,14.80000,14.80000,14.55000,14.55000,516000
08/31/2007,0000,14.60000,14.60000,14.05000,14.30000,358000
09/03/2007,0000,14.35000,15.30000,14.10000,15.00000,889000
09/04/2007,0000,14.80000,14.90000,14.50000,14.50000,284000
09/05/2007,0000,14.55000,14.75000,14.55000,14.60000,259000
09/06/2007,0000,14.55000,14.90000,14.35000,14.60000,157000
09/07/2007,0000,14.80000,14.85000,14.60000,14.65000,157000
09/10/2007,0000,14.35000,15.30000,14.20000,15.30000,449000
09/11/2007,0000,15.35000,16.35000,15.00000,16.00000,1404000
09/12/2007,0000,15.80000,16.25000,15.30000,16.20000,708000
09/13/2007,0000,17.20000,17.30000,17.00000,17.30000,982000
09/14/2007,0000,18.50000,18.50000,17.50000,17.50000,3333000
09/17/2007,0000,16.60000,17.00000,16.30000,16.35000,1289000
09/19/2007,0000,16.60000,16.85000,15.35000,15.35000,508000
09/20/2007,0000,15.35000,15.85000,15.20000,15.35000,296000
09/21/2007,0000,15.45000,15.65000,15.30000,15.55000,289000
09/26/2007,0000,15.55000,15.80000,15.50000,15.55000,146000
09/27/2007,0000,15.65000,15.90000,15.55000,15.65000,254000
09/28/2007,0000,15.70000,15.90000,15.50000,15.85000,241000
10/01/2007,0000,17.20000,17.20000,16.50000,16.60000,669000
10/02/2007,0000,16.90000,17.25000,16.30000,16.40000,323000
10/03/2007,0000,16.80000,16.80000,16.10000,16.20000,260000
10/04/2007,0000,16.30000,16.35000,16.00000,16.00000,246000
10/05/2007,0000,16.00000,16.20000,15.85000,16.10000,241000
10/08/2007,0000,16.20000,16.20000,15.55000,15.65000,224000
10/09/2007,0000,15.70000,15.80000,15.20000,15.30000,190000
10/11/2007,0000,15.40000,15.55000,15.30000,15.35000,103000
10/12/2007,0000,15.50000,15.50000,15.00000,15.00000,136000
10/15/2007,0000,15.05000,15.40000,14.70000,14.90000,72000
10/16/2007,0000,15.00000,15.30000,14.85000,14.90000,128000
10/17/2007,0000,14.85000,15.00000,14.70000,14.80000,78000
10/18/2007,0000,14.80000,15.15000,14.70000,14.70000,100000
10/19/2007,0000,14.70000,15.00000,14.65000,14.80000,120000
10/22/2007,0000,14.80000,14.80000,14.35000,14.45000,85000
10/23/2007,0000,14.40000,14.70000,14.40000,14.55000,56000
10/24/2007,0000,14.55000,14.70000,14.25000,14.25000,183000
10/25/2007,0000,14.30000,14.50000,13.95000,14.00000,227000
10/26/2007,0000,14.10000,14.10000,13.70000,13.70000,94000
10/29/2007,0000,13.75000,14.50000,13.75000,14.15000,241000
10/30/2007,0000,15.10000,15.10000,14.40000,14.65000,1969000
10/31/2007,0000,15.10000,15.10000,14.25000,14.25000,548000
11/01/2007,0000,14.35000,14.50000,13.85000,13.85000,175000
11/02/2007,0000,13.55000,14.10000,13.50000,13.85000,268000
11/05/2007,0000,14.45000,14.50000,13.55000,14.50000,145000
11/06/2007,0000,14.40000,14.70000,13.65000,14.50000,199000
11/07/2007,0000,14.50000,14.80000,14.10000,14.15000,119000
11/08/2007,0000,14.10000,14.10000,13.20000,13.20000,562000
11/09/2007,0000,12.55000,12.85000,12.30000,12.30000,844000
11/12/2007,0000,11.65000,12.40000,11.55000,12.40000,364000
11/13/2007,0000,12.40000,12.80000,12.30000,12.60000,333000
11/14/2007,0000,13.00000,13.20000,12.90000,12.95000,286000
11/15/2007,0000,12.95000,13.45000,12.85000,12.95000,107000
11/16/2007,0000,12.60000,13.20000,12.60000,12.95000,206000
11/19/2007,0000,12.95000,12.95000,12.70000,12.80000,84000
11/20/2007,0000,12.50000,12.85000,12.50000,12.85000,70000
11/21/2007,0000,12.55000,12.85000,12.50000,12.50000,140000
11/22/2007,0000,12.65000,12.95000,12.65000,12.75000,82000
11/23/2007,0000,12.95000,13.00000,12.65000,12.65000,116000
11/26/2007,0000,12.95000,13.50000,12.70000,12.90000,188000
11/27/2007,0000,12.50000,12.80000,12.40000,12.65000,86000
11/28/2007,0000,12.50000,13.10000,12.15000,12.80000,184000
11/29/2007,0000,12.70000,12.95000,12.70000,12.75000,97000
11/30/2007,0000,12.60000,12.65000,12.60000,12.65000,24000
12/03/2007,0000,12.60000,12.70000,12.60000,12.60000,16000
12/04/2007,0000,12.90000,12.90000,12.70000,12.85000,10000
12/05/2007,0000,13.10000,13.10000,12.70000,12.85000,18000
12/06/2007,0000,12.70000,12.70000,12.70000,12.70000,13000
12/07/2007,0000,12.85000,12.95000,12.60000,12.60000,126000
12/10/2007,0000,12.70000,12.70000,12.60000,12.60000,35000
12/11/2007,0000,12.65000,12.80000,12.65000,12.70000,42000
12/12/2007,0000,12.50000,12.65000,12.50000,12.60000,54000
12/13/2007,0000,12.80000,12.80000,12.55000,12.60000,72000
12/14/2007,0000,12.30000,12.75000,12.30000,12.40000,123000
12/17/2007,0000,12.20000,12.50000,12.00000,12.00000,285000
12/18/2007,0000,12.00000,12.00000,11.25000,11.55000,218000
12/19/2007,0000,11.55000,12.15000,11.55000,11.80000,75000
12/20/2007,0000,11.90000,11.95000,11.50000,11.50000,76000
12/21/2007,0000,11.50000,11.80000,11.20000,11.50000,103000
12/24/2007,0000,11.95000,12.30000,11.60000,12.30000,127000
12/25/2007,0000,12.50000,12.50000,12.20000,12.35000,57000
12/26/2007,0000,12.10000,12.30000,12.00000,12.30000,36000
12/27/2007,0000,12.05000,12.10000,11.90000,12.00000,170000
12/28/2007,0000,12.00000,12.20000,11.60000,11.90000,80000
12/31/2007,0000,12.15000,12.15000,11.90000,12.10000,53000
01/02/2008,0000,12.10000,12.40000,12.10000,12.10000,160000
01/03/2008,0000,12.00000,12.00000,11.80000,11.80000,59000
01/04/2008,0000,11.85000,12.30000,11.85000,12.15000,42000
01/07/2008,0000,12.00000,12.00000,11.70000,11.80000,62000
01/08/2008,0000,11.75000,12.15000,11.75000,11.85000,68000
01/09/2008,0000,11.80000,12.00000,11.70000,12.00000,71000
01/10/2008,0000,12.15000,12.20000,11.85000,11.85000,81000
01/11/2008,0000,12.00000,12.00000,11.90000,12.00000,96000
01/14/2008,0000,12.20000,12.20000,11.80000,11.95000,74000
01/15/2008,0000,12.10000,12.75000,11.95000,12.70000,607000
01/16/2008,0000,12.85000,13.55000,12.65000,12.70000,724000
01/17/2008,0000,13.00000,13.10000,12.40000,12.60000,254000
01/18/2008,0000,12.50000,13.40000,12.40000,13.20000,192000
01/21/2008,0000,13.50000,14.00000,13.00000,13.10000,251000
01/22/2008,0000,12.50000,14.00000,12.20000,12.60000,387000
01/23/2008,0000,13.20000,13.20000,11.75000,11.75000,469000
01/24/2008,0000,12.15000,12.45000,11.70000,11.90000,274000
01/25/2008,0000,11.55000,12.30000,11.55000,12.00000,39000
01/28/2008,0000,11.90000,12.15000,11.70000,11.70000,77000
01/29/2008,0000,11.90000,12.00000,11.55000,11.60000,72000
01/30/2008,0000,11.90000,11.90000,11.40000,11.60000,110000
01/31/2008,0000,11.75000,11.75000,11.35000,11.35000,120000
02/01/2008,0000,11.60000,11.70000,11.50000,11.70000,94000
02/12/2008,0000,11.70000,11.90000,11.50000,11.80000,39000
02/13/2008,0000,11.95000,11.95000,11.55000,11.55000,18000
02/14/2008,0000,11.90000,11.90000,11.50000,11.70000,56000
02/15/2008,0000,11.60000,11.85000,11.55000,11.70000,44000
02/18/2008,0000,11.90000,12.50000,11.90000,12.10000,165000
02/19/2008,0000,12.40000,12.45000,12.20000,12.30000,144000
02/20/2008,0000,12.20000,12.80000,12.10000,12.50000,225000
02/21/2008,0000,12.50000,12.70000,12.35000,12.65000,164000
02/22/2008,0000,12.60000,12.95000,12.40000,12.95000,138000
02/25/2008,0000,13.85000,13.85000,13.85000,13.85000,410000
02/26/2008,0000,14.80000,14.80000,14.55000,14.80000,2414000
02/27/2008,0000,14.90000,14.90000,14.05000,14.65000,837000
02/29/2008,0000,14.10000,15.20000,14.10000,14.70000,579000
03/03/2008,0000,14.70000,14.80000,14.30000,14.40000,274000
03/04/2008,0000,14.65000,14.90000,14.50000,14.60000,499000
03/05/2008,0000,14.60000,15.60000,14.60000,15.60000,1578000
03/06/2008,0000,15.70000,16.00000,14.80000,14.90000,1070000
03/07/2008,0000,14.90000,15.20000,14.10000,14.20000,575000
03/10/2008,0000,14.85000,15.15000,14.60000,15.15000,684000
03/11/2008,0000,16.20000,16.20000,15.85000,16.20000,2240000
03/12/2008,0000,17.30000,17.30000,17.05000,17.15000,2366000
03/13/2008,0000,16.55000,16.65000,15.95000,15.95000,1174000
03/14/2008,0000,15.95000,16.20000,14.90000,15.00000,1177000
03/18/2008,0000,15.40000,15.70000,14.85000,15.25000,502000
03/19/2008,0000,15.60000,15.70000,14.95000,14.95000,472000
03/20/2008,0000,14.95000,15.50000,14.90000,15.15000,520000
03/21/2008,0000,15.30000,15.35000,14.80000,14.90000,584000
03/25/2008,0000,15.40000,15.60000,15.20000,15.40000,622000
03/26/2008,0000,15.60000,15.80000,15.45000,15.55000,563000
03/27/2008,0000,15.60000,15.90000,15.30000,15.35000,372000
03/28/2008,0000,15.35000,15.70000,15.30000,15.35000,517000
03/31/2008,0000,15.50000,16.40000,15.50000,16.40000,1101000
04/01/2008,0000,16.95000,17.05000,15.85000,15.85000,1730000
04/02/2008,0000,15.85000,16.20000,15.50000,15.65000,613000
04/03/2008,0000,15.70000,16.70000,15.70000,15.85000,1906000
04/07/2008,0000,15.75000,16.95000,15.75000,16.50000,2441000
04/08/2008,0000,16.30000,17.10000,16.30000,16.40000,1095000
04/09/2008,0000,16.95000,17.50000,16.95000,17.50000,978000
04/10/2008,0000,17.50000,17.95000,17.20000,17.35000,1304000
04/11/2008,0000,17.60000,17.70000,17.10000,17.20000,708000
04/14/2008,0000,17.20000,17.20000,16.95000,17.00000,664000
04/15/2008,0000,17.45000,17.45000,17.00000,17.20000,509000
04/16/2008,0000,17.45000,18.40000,17.30000,18.40000,940000
04/17/2008,0000,18.90000,18.90000,17.90000,17.95000,920000
04/18/2008,0000,17.70000,18.30000,17.70000,18.05000,562000
04/21/2008,0000,18.25000,18.40000,17.35000,17.60000,567000
04/22/2008,0000,17.70000,17.70000,16.80000,17.10000,389000
04/23/2008,0000,17.30000,17.80000,17.00000,17.05000,724000
04/24/2008,0000,17.15000,17.70000,17.05000,17.10000,357000
04/25/2008,0000,17.50000,17.50000,16.60000,16.60000,359000
04/28/2008,0000,16.70000,17.00000,16.50000,16.85000,439000
04/29/2008,0000,16.90000,16.90000,15.90000,16.00000,423000
04/30/2008,0000,16.00000,16.20000,15.70000,15.70000,224000
05/02/2008,0000,15.80000,16.75000,15.80000,16.35000,1101000
05/05/2008,0000,15.70000,16.15000,15.70000,15.80000,337000
05/06/2008,0000,15.60000,16.05000,15.60000,15.60000,162000
05/07/2008,0000,15.80000,16.20000,15.65000,15.85000,278000
05/08/2008,0000,15.80000,16.20000,15.80000,16.10000,162000
05/09/2008,0000,16.15000,16.45000,16.00000,16.20000,271000
05/12/2008,0000,16.20000,16.75000,16.20000,16.50000,411000
05/13/2008,0000,16.70000,16.75000,16.10000,16.50000,355000
05/14/2008,0000,16.40000,16.40000,16.05000,16.10000,186000
05/15/2008,0000,16.10000,17.20000,16.10000,16.60000,1091000
05/16/2008,0000,16.60000,17.20000,16.50000,16.60000,983000
05/19/2008,0000,16.80000,16.85000,16.30000,16.35000,469000
05/20/2008,0000,16.35000,16.60000,16.15000,16.15000,233000
05/21/2008,0000,16.20000,17.20000,16.20000,16.50000,779000
05/22/2008,0000,16.60000,16.80000,16.50000,16.60000,262000
05/23/2008,0000,16.80000,17.50000,16.80000,16.90000,725000
05/26/2008,0000,17.40000,17.40000,16.80000,17.00000,750000
05/27/2008,0000,17.50000,18.15000,17.00000,17.00000,2001000
05/28/2008,0000,17.20000,17.35000,16.90000,16.95000,657000
05/29/2008,0000,17.10000,17.25000,16.65000,16.65000,373000
05/30/2008,0000,16.50000,16.50000,15.60000,15.70000,379000
06/02/2008,0000,16.00000,16.00000,15.25000,15.55000,190000
06/03/2008,0000,15.55000,15.55000,15.10000,15.30000,146000
06/04/2008,0000,15.50000,15.90000,15.45000,15.80000,106000
06/05/2008,0000,15.80000,15.95000,15.35000,15.85000,94000
06/06/2008,0000,16.00000,16.00000,15.50000,15.50000,120000
06/10/2008,0000,15.65000,15.70000,15.25000,15.30000,76000
06/11/2008,0000,15.30000,15.40000,14.80000,14.95000,225000
06/12/2008,0000,14.70000,14.70000,13.95000,13.95000,537000
06/13/2008,0000,13.30000,13.75000,13.00000,13.45000,994000
06/16/2008,0000,13.35000,13.40000,13.00000,13.20000,233000
06/17/2008,0000,13.20000,13.20000,12.55000,12.70000,118000
06/18/2008,0000,12.90000,13.40000,12.65000,13.15000,170000
06/19/2008,0000,13.00000,13.25000,12.80000,12.90000,263000
06/20/2008,0000,12.90000,13.25000,12.60000,12.65000,55000
06/23/2008,0000,12.00000,12.30000,12.00000,12.25000,93000
06/24/2008,0000,12.25000,12.40000,11.65000,11.65000,166000
06/25/2008,0000,11.65000,12.15000,11.40000,12.10000,156000
06/26/2008,0000,12.10000,12.35000,12.00000,12.15000,108000
06/27/2008,0000,11.40000,11.90000,11.35000,11.70000,84000
06/30/2008,0000,11.55000,11.80000,11.10000,11.55000,56000
07/01/2008,0000,11.10000,11.20000,10.75000,10.75000,235000
07/02/2008,0000,10.75000,11.10000,10.70000,10.90000,116000
07/03/2008,0000,10.80000,11.25000,10.50000,11.25000,143000
07/04/2008,0000,11.25000,11.25000,10.85000,10.90000,75000
07/07/2008,0000,11.15000,11.15000,10.90000,11.15000,56000
07/08/2008,0000,11.15000,11.20000,10.55000,10.55000,156000
07/09/2008,0000,10.70000,10.90000,10.70000,10.85000,99000
07/10/2008,0000,10.90000,10.90000,10.60000,10.70000,36000
07/11/2008,0000,10.80000,11.35000,10.80000,11.20000,190000
07/14/2008,0000,11.10000,11.45000,11.00000,11.35000,117000
07/15/2008,0000,11.05000,11.20000,10.60000,10.70000,163000
07/16/2008,0000,10.85000,10.90000,10.30000,10.40000,102000
07/17/2008,0000,10.75000,10.85000,10.65000,10.65000,105000
07/18/2008,0000,10.75000,10.75000,10.15000,10.45000,138000
07/21/2008,0000,10.75000,10.85000,10.35000,10.50000,129000
07/22/2008,0000,10.50000,10.50000,10.25000,10.45000,123000
07/23/2008,0000,10.45000,10.90000,10.05000,10.70000,366000
07/24/2008,0000,10.80000,10.85000,10.55000,10.70000,174000
07/25/2008,0000,10.55000,10.60000,10.35000,10.35000,265000
07/29/2008,0000,11.05000,11.05000,11.05000,11.05000,157000
07/30/2008,0000,11.80000,11.80000,11.80000,11.80000,55000
07/31/2008,0000,12.60000,12.60000,12.60000,12.60000,27000
08/01/2008,0000,13.45000,13.45000,13.45000,13.45000,225000
08/04/2008,0000,14.35000,14.35000,13.80000,14.35000,4133000
08/05/2008,0000,14.35000,14.75000,14.10000,14.30000,2137000
08/06/2008,0000,14.45000,14.45000,13.30000,13.90000,1011000
08/07/2008,0000,13.65000,13.75000,13.00000,13.20000,788000
08/08/2008,0000,12.80000,14.10000,12.80000,14.10000,1436000
08/11/2008,0000,14.10000,14.10000,13.65000,13.85000,217000
08/12/2008,0000,13.55000,13.80000,13.10000,13.30000,427000
08/13/2008,0000,13.40000,14.20000,13.35000,13.95000,1173000
08/14/2008,0000,13.85000,14.00000,13.65000,13.70000,278000
08/15/2008,0000,13.70000,14.15000,13.55000,13.70000,371000
08/18/2008,0000,13.60000,13.85000,13.60000,13.60000,301000
08/19/2008,0000,13.60000,13.75000,13.60000,13.75000,81000
08/20/2008,0000,13.75000,13.80000,13.55000,13.55000,129000
08/21/2008,0000,13.55000,13.65000,13.40000,13.65000,126000
08/22/2008,0000,14.50000,14.50000,13.70000,13.80000,407000
08/25/2008,0000,13.90000,13.90000,13.50000,13.75000,123000
08/26/2008,0000,13.50000,13.60000,13.20000,13.50000,121000
08/27/2008,0000,13.50000,13.60000,13.35000,13.35000,100000
08/28/2008,0000,13.20000,13.30000,12.85000,13.00000,250000
08/29/2008,0000,12.90000,13.00000,12.55000,12.80000,253000
09/01/2008,0000,12.50000,12.60000,11.95000,11.95000,346000
09/02/2008,0000,11.30000,11.80000,11.15000,11.15000,297000
09/03/2008,0000,11.05000,11.20000,10.50000,10.55000,368000
09/04/2008,0000,10.20000,10.55000,10.00000,10.00000,207000
09/05/2008,0000,9.60000,9.99000,9.30000,9.46000,499000
09/08/2008,0000,10.10000,10.10000,9.60000,10.10000,240000
09/09/2008,0000,10.00000,10.15000,9.81000,10.15000,116000
09/10/2008,0000,9.95000,10.85000,9.95000,10.85000,245000
09/11/2008,0000,11.40000,11.40000,10.30000,10.55000,191000
09/12/2008,0000,10.90000,11.25000,10.05000,11.25000,274000
09/15/2008,0000,10.80000,10.95000,10.50000,10.65000,166000
09/16/2008,0000,9.92000,10.05000,9.91000,9.91000,261000
09/17/2008,0000,10.00000,10.30000,9.22000,10.20000,261000
09/18/2008,0000,9.49000,9.49000,9.49000,9.49000,33000
09/19/2008,0000,9.49000,10.15000,9.49000,10.15000,508000
09/22/2008,0000,10.30000,10.30000,10.00000,10.20000,115000
09/23/2008,0000,9.95000,10.50000,9.95000,10.40000,103000
09/24/2008,0000,10.20000,10.50000,10.10000,10.20000,95000
09/25/2008,0000,10.20000,10.50000,10.00000,10.20000,168000
09/26/2008,0000,10.20000,10.45000,9.70000,9.98000,83000
09/30/2008,0000,9.29000,9.80000,9.29000,9.75000,113000
10/01/2008,0000,9.80000,9.90000,9.75000,9.78000,33000
10/02/2008,0000,9.80000,9.93000,9.63000,9.80000,60000
10/03/2008,0000,9.50000,9.73000,9.36000,9.69000,38000
10/06/2008,0000,9.69000,10.00000,9.45000,9.45000,88000
10/07/2008,0000,9.00000,9.45000,8.80000,9.45000,46000
10/08/2008,0000,9.20000,9.44000,8.79000,9.04000,120000
10/09/2008,0000,9.04000,9.04000,8.41000,8.64000,144000
10/13/2008,0000,8.34000,8.34000,8.34000,8.34000,15000
10/14/2008,0000,8.34000,8.69000,8.34000,8.57000,207000
10/15/2008,0000,8.56000,8.56000,8.27000,8.36000,107000
10/16/2008,0000,8.07000,8.07000,8.07000,8.07000,308000
10/17/2008,0000,8.01000,8.01000,7.79000,7.79000,227000
10/20/2008,0000,7.52000,8.00000,7.52000,8.00000,161000
10/21/2008,0000,8.00000,8.08000,7.77000,7.95000,88000
10/22/2008,0000,8.00000,8.47000,7.95000,8.20000,163000
10/23/2008,0000,7.50000,7.50000,7.48000,7.48000,71000
10/24/2008,0000,7.22000,7.22000,7.22000,7.22000,60000
10/27/2008,0000,6.72000,7.14000,6.72000,6.72000,161000
10/28/2008,0000,6.25000,7.18000,6.25000,6.70000,362000
10/29/2008,0000,6.88000,7.16000,6.88000,6.96000,237000
10/30/2008,0000,7.00000,7.44000,6.71000,7.44000,432000
10/31/2008,0000,7.44000,7.90000,7.35000,7.74000,139000
11/03/2008,0000,7.74000,7.90000,7.46000,7.80000,110000
11/04/2008,0000,7.80000,8.20000,7.66000,7.90000,105000
11/05/2008,0000,8.15000,8.15000,7.72000,7.87000,111000
11/06/2008,0000,7.51000,7.71000,7.38000,7.38000,32000
11/07/2008,0000,6.90000,7.54000,6.90000,7.40000,83000
11/10/2008,0000,7.41000,7.91000,7.28000,7.91000,252000
11/11/2008,0000,7.99000,8.02000,7.70000,7.70000,176000
11/12/2008,0000,7.25000,7.70000,7.25000,7.70000,41000
11/13/2008,0000,7.20000,8.00000,7.20000,7.21000,39000
11/14/2008,0000,7.71000,7.71000,7.40000,7.71000,187000
11/17/2008,0000,7.79000,8.24000,7.52000,8.24000,313000
11/18/2008,0000,8.15000,8.45000,7.67000,8.15000,256000
11/19/2008,0000,7.60000,8.00000,7.60000,7.63000,171000
11/20/2008,0000,7.15000,7.60000,7.10000,7.10000,147000
11/21/2008,0000,6.66000,7.59000,6.65000,7.59000,314000
11/24/2008,0000,7.56000,8.00000,7.56000,7.81000,116000
11/25/2008,0000,7.86000,8.00000,7.54000,7.79000,85000
11/26/2008,0000,7.85000,8.00000,7.72000,8.00000,158000
11/27/2008,0000,8.00000,8.29000,7.94000,8.19000,142000
11/28/2008,0000,8.17000,8.17000,7.87000,8.08000,80000
12/01/2008,0000,7.98000,8.14000,7.96000,8.01000,73000
12/02/2008,0000,8.20000,8.20000,7.75000,7.75000,81000
12/03/2008,0000,7.80000,8.06000,7.80000,7.84000,66000
12/04/2008,0000,7.85000,7.86000,7.45000,7.45000,77000
12/05/2008,0000,7.70000,7.70000,7.40000,7.40000,22000
12/08/2008,0000,7.46000,7.68000,7.46000,7.68000,18000
12/09/2008,0000,7.70000,7.75000,7.55000,7.60000,41000
12/10/2008,0000,7.10000,7.80000,7.10000,7.80000,118000
12/11/2008,0000,7.70000,8.34000,7.70000,8.08000,200000
12/12/2008,0000,8.08000,8.17000,7.71000,7.71000,99000
12/15/2008,0000,7.98000,7.98000,7.84000,7.92000,58000
12/16/2008,0000,7.88000,7.89000,7.88000,7.89000,13000
12/17/2008,0000,7.80000,7.89000,7.75000,7.76000,93000
12/18/2008,0000,7.80000,7.94000,7.63000,7.88000,36000
12/19/2008,0000,7.84000,7.84000,7.67000,7.77000,85000
12/22/2008,0000,7.71000,7.71000,7.33000,7.33000,43000
12/23/2008,0000,7.30000,7.57000,7.12000,7.19000,15000
12/24/2008,0000,7.20000,7.30000,7.11000,7.11000,66000
12/25/2008,0000,7.25000,7.25000,7.10000,7.23000,26000
12/26/2008,0000,7.15000,7.28000,7.05000,7.28000,12000
12/29/2008,0000,7.15000,7.29000,7.15000,7.29000,6000
12/30/2008,0000,7.29000,7.46000,7.22000,7.37000,24000
12/31/2008,0000,7.15000,7.30000,7.10000,7.30000,23000
01/05/2009,0000,7.35000,7.37000,7.20000,7.29000,46000
01/06/2009,0000,7.25000,7.46000,7.25000,7.43000,44000
01/07/2009,0000,7.43000,7.43000,7.30000,7.32000,21000
01/08/2009,0000,7.32000,7.32000,7.00000,7.26000,68000
01/09/2009,0000,7.26000,7.26000,6.84000,7.00000,131000
01/12/2009,0000,7.00000,7.00000,6.80000,6.98000,16000
01/13/2009,0000,6.90000,7.01000,6.80000,7.01000,9000
01/14/2009,0000,6.85000,7.04000,6.85000,6.90000,24000
01/15/2009,0000,6.70000,6.71000,6.50000,6.51000,29000
01/16/2009,0000,6.80000,6.80000,6.07000,6.37000,107000
01/19/2009,0000,6.44000,6.44000,6.44000,6.44000,3000
01/20/2009,0000,6.18000,6.37000,6.16000,6.37000,8000
01/21/2009,0000,5.95000,6.20000,5.93000,5.95000,111000
02/02/2009,0000,5.96000,6.10000,5.96000,6.10000,30000
02/03/2009,0000,6.09000,6.31000,5.98000,6.12000,65000
02/04/2009,0000,6.20000,6.20000,6.07000,6.07000,13000
02/05/2009,0000,6.18000,6.18000,6.04000,6.10000,44000
02/06/2009,0000,6.19000,6.19000,6.12000,6.14000,20000
02/09/2009,0000,6.19000,6.19000,6.08000,6.15000,99000
02/10/2009,0000,6.15000,6.15000,6.05000,6.06000,25000
02/11/2009,0000,6.06000,6.09000,6.06000,6.09000,19000
02/12/2009,0000,6.05000,6.30000,6.05000,6.23000,54000
02/13/2009,0000,6.12000,6.23000,6.10000,6.23000,32000
02/16/2009,0000,6.23000,6.23000,6.15000,6.22000,6000
02/17/2009,0000,6.22000,6.22000,6.10000,6.17000,7000
02/18/2009,0000,6.10000,6.14000,6.05000,6.12000,21000
02/19/2009,0000,5.98000,6.08000,5.98000,6.08000,28000
02/20/2009,0000,5.98000,6.08000,5.98000,6.08000,6000
02/23/2009,0000,5.98000,6.17000,5.96000,6.17000,14000
02/24/2009,0000,6.00000,6.11000,6.00000,6.11000,3000
02/25/2009,0000,6.15000,6.15000,5.95000,6.13000,16000
02/26/2009,0000,6.00000,6.00000,5.82000,5.82000,22000
02/27/2009,0000,5.82000,6.22000,5.82000,6.22000,95000
03/02/2009,0000,6.65000,6.65000,6.65000,6.65000,231000
03/03/2009,0000,6.74000,6.74000,6.22000,6.34000,265000
03/04/2009,0000,6.28000,6.42000,6.15000,6.35000,115000
03/05/2009,0000,6.50000,6.50000,6.26000,6.26000,107000
03/06/2009,0000,6.21000,6.36000,6.16000,6.25000,55000
03/09/2009,0000,6.25000,6.68000,6.20000,6.68000,416000
03/10/2009,0000,6.80000,7.08000,6.69000,7.08000,455000
03/11/2009,0000,7.03000,7.03000,6.78000,6.86000,287000
03/12/2009,0000,6.85000,6.93000,6.78000,6.81000,99000
03/13/2009,0000,6.99000,6.99000,6.84000,6.92000,366000
03/16/2009,0000,7.04000,7.04000,6.92000,6.94000,158000
03/17/2009,0000,7.00000,7.07000,6.93000,7.02000,175000
03/18/2009,0000,7.28000,7.28000,7.10000,7.14000,201000
03/19/2009,0000,7.14000,7.58000,7.14000,7.38000,251000
03/20/2009,0000,7.28000,7.45000,7.20000,7.34000,92000
03/23/2009,0000,7.39000,7.39000,7.25000,7.30000,41000
03/24/2009,0000,7.36000,7.48000,7.33000,7.42000,87000
03/25/2009,0000,7.36000,7.58000,7.31000,7.45000,153000
03/26/2009,0000,7.55000,7.56000,7.16000,7.48000,265000
03/27/2009,0000,7.50000,7.84000,7.48000,7.54000,355000
03/30/2009,0000,7.45000,7.45000,7.12000,7.15000,100000
03/31/2009,0000,7.15000,7.20000,7.09000,7.10000,62000
04/01/2009,0000,7.15000,7.52000,7.03000,7.12000,436000
04/02/2009,0000,7.30000,7.61000,7.30000,7.61000,880000
04/03/2009,0000,8.14000,8.14000,7.85000,8.14000,1373000
04/06/2009,0000,8.45000,8.45000,7.91000,8.00000,1321000
04/07/2009,0000,8.20000,8.20000,7.88000,7.95000,467000
04/08/2009,0000,7.90000,7.90000,7.70000,7.75000,331000
04/09/2009,0000,7.62000,8.08000,7.62000,7.91000,373000
04/10/2009,0000,8.06000,8.46000,8.05000,8.46000,961000
04/13/2009,0000,8.68000,8.68000,8.46000,8.51000,524000
04/14/2009,0000,8.50000,8.50000,8.22000,8.25000,210000
04/15/2009,0000,8.25000,8.80000,8.25000,8.80000,921000
04/16/2009,0000,9.08000,9.41000,9.08000,9.41000,1418000
04/17/2009,0000,9.58000,9.85000,8.76000,9.10000,1305000
04/20/2009,0000,8.85000,8.85000,8.47000,8.85000,243000
04/21/2009,0000,8.24000,9.10000,8.24000,8.90000,215000
04/22/2009,0000,9.03000,9.03000,8.77000,8.78000,53000
04/23/2009,0000,8.24000,8.77000,8.24000,8.50000,33000
04/24/2009,0000,8.67000,8.80000,8.35000,8.35000,118000
04/27/2009,0000,8.35000,8.40000,7.77000,7.77000,309000
04/28/2009,0000,8.30000,8.30000,7.72000,7.73000,304000
04/29/2009,0000,7.74000,7.74000,7.52000,7.55000,58000
04/30/2009,0000,8.04000,8.07000,7.81000,8.01000,308000
05/04/2009,0000,8.44000,8.44000,8.03000,8.25000,727000
05/05/2009,0000,8.58000,8.58000,8.17000,8.27000,227000
05/06/2009,0000,8.26000,8.84000,8.23000,8.79000,783000
05/07/2009,0000,8.88000,9.08000,8.50000,9.00000,866000
05/08/2009,0000,9.12000,9.12000,8.75000,8.76000,251000
05/11/2009,0000,8.88000,8.90000,8.76000,8.79000,340000
05/12/2009,0000,8.63000,8.63000,8.30000,8.38000,133000
05/13/2009,0000,8.53000,8.53000,8.35000,8.35000,180000
05/14/2009,0000,8.21000,8.36000,8.21000,8.23000,152000
05/15/2009,0000,8.35000,8.40000,8.23000,8.25000,147000
05/18/2009,0000,8.16000,8.41000,8.16000,8.31000,256000
05/19/2009,0000,8.79000,8.79000,8.40000,8.40000,538000
05/20/2009,0000,8.40000,8.44000,8.30000,8.36000,40000
05/21/2009,0000,8.40000,8.67000,8.36000,8.57000,361000
05/22/2009,0000,8.40000,8.60000,8.40000,8.50000,78000
05/25/2009,0000,8.41000,9.09000,8.41000,9.09000,3638000
05/26/2009,0000,9.38000,9.49000,8.73000,9.09000,2955000
05/27/2009,0000,9.17000,9.53000,9.07000,9.50000,1983000
06/01/2009,0000,9.80000,9.80000,9.25000,9.25000,573000
06/02/2009,0000,9.30000,9.53000,9.01000,9.20000,629000
06/03/2009,0000,9.20000,9.20000,8.71000,8.93000,219000
06/04/2009,0000,8.86000,8.86000,8.56000,8.58000,245000
06/05/2009,0000,8.59000,8.74000,8.58000,8.58000,120000
06/08/2009,0000,8.77000,8.82000,8.53000,8.60000,227000
06/09/2009,0000,8.62000,8.62000,8.00000,8.00000,215000
06/10/2009,0000,7.91000,8.07000,7.90000,8.03000,143000
06/11/2009,0000,7.91000,8.13000,7.91000,8.13000,110000
06/12/2009,0000,8.10000,8.13000,7.91000,7.92000,211000
06/15/2009,0000,8.20000,8.20000,7.40000,7.75000,199000
06/16/2009,0000,7.42000,7.68000,7.42000,7.57000,85000
06/17/2009,0000,7.68000,7.72000,7.61000,7.61000,81000
06/18/2009,0000,8.00000,8.00000,7.55000,7.55000,77000
06/19/2009,0000,7.74000,7.81000,7.62000,7.81000,16000
06/22/2009,0000,7.70000,7.97000,7.70000,7.97000,29000
06/23/2009,0000,7.43000,7.78000,7.43000,7.78000,28000
06/24/2009,0000,7.77000,7.97000,7.77000,7.81000,16000
06/25/2009,0000,7.82000,7.94000,7.81000,7.86000,46000
06/26/2009,0000,7.95000,8.28000,7.95000,8.28000,91000
06/29/2009,0000,8.39000,8.39000,8.10000,8.11000,67000
06/30/2009,0000,8.00000,8.26000,8.00000,8.18000,19000
07/01/2009,0000,8.28000,8.28000,8.09000,8.24000,18000
07/02/2009,0000,8.24000,8.33000,8.10000,8.15000,30000
07/03/2009,0000,7.95000,8.17000,7.95000,8.13000,59000
07/06/2009,0000,8.33000,8.33000,8.00000,8.11000,108000
07/07/2009,0000,8.10000,8.18000,8.06000,8.11000,62000
07/08/2009,0000,8.06000,8.06000,8.02000,8.02000,37000
07/09/2009,0000,8.03000,8.19000,8.03000,8.07000,145000
07/10/2009,0000,8.08000,8.15000,8.02000,8.02000,30000
07/13/2009,0000,7.99000,8.00000,7.70000,7.98000,58000
07/14/2009,0000,7.89000,8.05000,7.89000,8.05000,18000
07/15/2009,0000,8.06000,8.07000,7.99000,8.03000,46000
07/16/2009,0000,8.16000,8.16000,8.06000,8.09000,168000
07/17/2009,0000,8.17000,8.17000,8.01000,8.10000,82000
07/20/2009,0000,8.05000,8.11000,8.03000,8.11000,75000
07/21/2009,0000,8.10000,8.10000,8.04000,8.05000,49000
07/22/2009,0000,8.20000,8.60000,8.10000,8.20000,136000
07/23/2009,0000,8.28000,8.28000,8.13000,8.19000,25000
07/24/2009,0000,8.20000,8.20000,8.05000,8.06000,54000
07/27/2009,0000,8.10000,8.14000,8.02000,8.10000,35000
07/28/2009,0000,8.10000,8.18000,8.10000,8.13000,64000
07/29/2009,0000,8.24000,8.60000,8.15000,8.17000,82000
07/30/2009,0000,8.15000,8.19000,8.10000,8.14000,16000
07/31/2009,0000,8.28000,8.34000,8.15000,8.16000,127000
08/03/2009,0000,8.20000,8.51000,8.20000,8.49000,210000
08/04/2009,0000,8.49000,8.59000,8.22000,8.29000,74000
08/05/2009,0000,8.28000,8.28000,8.15000,8.20000,63000
08/06/2009,0000,8.15000,8.15000,8.08000,8.08000,58000
08/10/2009,0000,8.18000,8.19000,8.04000,8.07000,62000
08/11/2009,0000,8.07000,8.18000,8.07000,8.18000,27000
08/12/2009,0000,8.20000,8.20000,8.08000,8.19000,35000
08/13/2009,0000,8.22000,8.32000,8.15000,8.32000,23000
08/14/2009,0000,8.57000,8.57000,8.20000,8.37000,35000
08/17/2009,0000,8.30000,8.33000,8.11000,8.33000,31000
08/18/2009,0000,8.28000,8.28000,8.02000,8.11000,104000
08/19/2009,0000,8.11000,8.12000,7.91000,8.07000,78000
08/20/2009,0000,8.00000,8.10000,7.93000,8.05000,97000
08/21/2009,0000,8.09000,8.09000,7.90000,8.00000,29000
08/24/2009,0000,8.26000,8.26000,7.92000,8.04000,82000
08/25/2009,0000,8.04000,8.10000,7.98000,8.10000,78000
08/26/2009,0000,8.00000,8.11000,8.00000,8.10000,73000
08/27/2009,0000,8.11000,8.11000,8.00000,8.00000,126000
08/28/2009,0000,8.02000,8.12000,8.01000,8.12000,28000
08/31/2009,0000,8.03000,8.05000,7.96000,8.04000,30000
09/01/2009,0000,8.00000,8.00000,7.55000,7.95000,59000
09/02/2009,0000,7.82000,7.92000,7.73000,7.90000,36000
09/03/2009,0000,7.95000,8.10000,7.95000,8.06000,16000
09/04/2009,0000,8.10000,8.11000,7.86000,8.11000,41000
09/07/2009,0000,8.01000,8.08000,8.00000,8.00000,67000
09/08/2009,0000,8.08000,8.14000,8.00000,8.10000,63000
09/09/2009,0000,8.29000,8.29000,8.03000,8.11000,52000
09/10/2009,0000,8.12000,8.18000,8.00000,8.00000,52000
09/11/2009,0000,8.12000,8.12000,7.95000,7.95000,28000
09/14/2009,0000,8.00000,8.00000,7.95000,7.99000,16000
09/15/2009,0000,8.10000,8.10000,8.00000,8.00000,33000
09/16/2009,0000,8.00000,8.14000,8.00000,8.11000,124000
09/17/2009,0000,8.11000,8.12000,8.08000,8.08000,126000
09/18/2009,0000,8.10000,8.54000,8.10000,8.46000,406000
09/21/2009,0000,8.46000,8.53000,8.35000,8.40000,175000
09/22/2009,0000,8.40000,8.63000,8.40000,8.55000,269000
09/23/2009,0000,8.59000,8.63000,8.11000,8.40000,182000
09/24/2009,0000,8.38000,8.51000,8.24000,8.33000,33000
09/25/2009,0000,8.25000,8.47000,8.25000,8.36000,69000
09/28/2009,0000,8.30000,8.47000,8.30000,8.37000,82000
09/29/2009,0000,8.41000,8.95000,8.40000,8.95000,696000
09/30/2009,0000,9.01000,9.26000,8.96000,9.08000,990000
10/01/2009,0000,9.33000,9.33000,8.92000,9.02000,366000
10/02/2009,0000,8.81000,8.90000,8.71000,8.80000,174000
10/05/2009,0000,8.56000,8.92000,8.56000,8.85000,64000
10/06/2009,0000,8.90000,8.90000,8.74000,8.79000,40000
10/07/2009,0000,8.79000,8.84000,8.67000,8.84000,111000
10/08/2009,0000,9.00000,9.00000,8.71000,8.71000,109000
10/09/2009,0000,8.80000,8.80000,8.66000,8.68000,109000
10/12/2009,0000,8.68000,9.26000,8.68000,9.06000,309000
10/13/2009,0000,8.80000,8.99000,8.80000,8.80000,159000
10/14/2009,0000,8.80000,9.27000,8.80000,9.18000,892000
10/15/2009,0000,9.18000,9.30000,8.91000,8.95000,351000
10/16/2009,0000,9.11000,9.57000,9.11000,9.57000,4143000
10/19/2009,0000,9.68000,9.84000,9.47000,9.50000,2562000
10/20/2009,0000,9.69000,9.69000,9.33000,9.34000,868000
10/21/2009,0000,9.41000,9.41000,9.05000,9.17000,714000
10/22/2009,0000,9.17000,9.23000,8.84000,8.84000,350000
10/23/2009,0000,8.95000,9.17000,8.95000,9.01000,307000
10/26/2009,0000,9.09000,9.19000,8.95000,9.14000,439000
10/27/2009,0000,9.02000,9.10000,8.85000,8.85000,304000
10/28/2009,0000,8.83000,9.05000,8.77000,8.79000,211000
10/29/2009,0000,8.70000,8.70000,8.41000,8.55000,402000
10/30/2009,0000,8.73000,8.80000,8.49000,8.62000,103000
11/02/2009,0000,8.31000,8.53000,8.31000,8.42000,241000
11/03/2009,0000,8.40000,8.66000,8.40000,8.60000,92000
11/04/2009,0000,8.60000,8.75000,8.60000,8.75000,99000
11/05/2009,0000,8.74000,8.80000,8.66000,8.70000,122000
11/06/2009,0000,8.80000,8.95000,8.71000,8.80000,315000
11/09/2009,0000,8.83000,8.98000,8.81000,8.86000,136000
11/10/2009,0000,8.95000,9.04000,8.86000,8.96000,156000
11/11/2009,0000,8.92000,9.08000,8.92000,9.04000,252000
11/12/2009,0000,9.04000,9.63000,9.00000,9.35000,1847000
11/13/2009,0000,9.35000,9.42000,9.20000,9.42000,944000
11/16/2009,0000,9.54000,9.54000,9.33000,9.36000,425000
11/17/2009,0000,9.37000,9.47000,9.21000,9.32000,267000
11/18/2009,0000,9.38000,9.38000,9.26000,9.30000,287000
11/19/2009,0000,9.28000,9.36000,9.26000,9.29000,321000
11/20/2009,0000,9.31000,9.32000,9.25000,9.29000,126000
11/23/2009,0000,9.26000,9.26000,9.02000,9.19000,361000
11/24/2009,0000,9.19000,9.19000,9.05000,9.10000,206000
11/25/2009,0000,9.10000,9.19000,9.02000,9.10000,269000
11/26/2009,0000,9.10000,9.14000,9.09000,9.09000,219000
11/27/2009,0000,9.15000,9.20000,8.99000,9.01000,267000
11/30/2009,0000,9.03000,9.18000,9.03000,9.10000,142000
12/01/2009,0000,9.24000,9.59000,9.20000,9.49000,1008000
12/02/2009,0000,9.60000,9.60000,9.43000,9.49000,569000
12/03/2009,0000,9.58000,9.58000,9.31000,9.47000,364000
12/04/2009,0000,9.47000,9.47000,9.31000,9.40000,169000
12/07/2009,0000,9.47000,9.47000,9.33000,9.45000,338000
12/08/2009,0000,9.50000,9.50000,9.40000,9.41000,200000
12/09/2009,0000,9.36000,9.45000,9.35000,9.45000,377000
12/11/2009,0000,9.73000,9.73000,9.48000,9.62000,527000
12/14/2009,0000,9.62000,10.25000,9.52000,10.25000,1176000
12/15/2009,0000,10.60000,10.60000,10.10000,10.15000,1486000
12/16/2009,0000,10.30000,10.35000,9.90000,10.00000,750000
12/17/2009,0000,10.20000,10.25000,9.96000,9.99000,803000
12/18/2009,0000,10.00000,10.20000,9.86000,9.90000,471000
12/21/2009,0000,9.85000,10.20000,9.85000,10.15000,267000
12/22/2009,0000,10.20000,10.25000,9.96000,10.10000,391000
12/23/2009,0000,10.00000,10.20000,10.00000,10.00000,198000
12/25/2009,0000,10.00000,10.05000,9.96000,9.99000,282000
12/28/2009,0000,10.00000,10.15000,9.96000,9.96000,228000
12/29/2009,0000,10.10000,10.10000,9.95000,10.00000,373530
