DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.30000,11.70000,11.20000,11.70000,51000
04/03/2007,0000,12.00000,12.00000,11.25000,12.00000,28000
04/04/2007,0000,11.85000,11.85000,11.85000,11.85000,3000
04/09/2007,0000,11.50000,11.95000,11.50000,11.50000,37000
04/10/2007,0000,11.75000,12.00000,11.30000,12.00000,47000
04/11/2007,0000,11.55000,12.10000,11.50000,11.50000,30000
04/12/2007,0000,11.50000,11.70000,11.30000,11.30000,21000
04/13/2007,0000,11.35000,11.60000,11.30000,11.50000,56000
04/16/2007,0000,11.90000,11.90000,11.50000,11.80000,8000
04/17/2007,0000,11.50000,11.90000,11.40000,11.90000,12000
04/18/2007,0000,11.80000,11.80000,11.40000,11.40000,6000
04/19/2007,0000,11.00000,11.65000,10.90000,10.95000,144000
04/20/2007,0000,11.20000,11.20000,11.00000,11.00000,64000
04/23/2007,0000,11.50000,11.75000,11.20000,11.75000,69000
04/24/2007,0000,11.85000,12.55000,11.75000,12.55000,140000
04/26/2007,0000,12.75000,13.60000,12.50000,12.90000,127000
04/27/2007,0000,13.30000,13.30000,12.00000,12.00000,45000
04/30/2007,0000,11.45000,11.45000,11.20000,11.20000,20000
05/02/2007,0000,10.45000,11.05000,10.45000,11.05000,182000
05/03/2007,0000,11.50000,11.50000,10.65000,10.85000,54000
05/04/2007,0000,11.40000,11.40000,10.30000,10.85000,42000
05/07/2007,0000,10.80000,11.20000,10.80000,11.15000,85000
05/08/2007,0000,11.20000,11.20000,10.80000,11.15000,12000
05/09/2007,0000,11.40000,11.40000,11.20000,11.35000,18000
05/10/2007,0000,11.35000,12.10000,11.35000,12.10000,170000
05/11/2007,0000,11.30000,12.55000,11.30000,12.35000,439000
05/14/2007,0000,12.35000,12.50000,11.65000,12.40000,166000
05/15/2007,0000,11.75000,12.45000,11.75000,12.35000,158000
05/16/2007,0000,12.50000,13.20000,12.50000,13.20000,307000
05/17/2007,0000,13.00000,13.00000,12.50000,12.75000,68000
05/18/2007,0000,11.90000,12.70000,11.90000,12.20000,205000
05/21/2007,0000,12.55000,12.55000,11.75000,11.85000,13000
05/22/2007,0000,11.85000,11.85000,11.50000,11.50000,36000
05/23/2007,0000,11.50000,11.50000,11.20000,11.25000,38000
05/24/2007,0000,11.30000,11.30000,11.30000,11.30000,20000
05/25/2007,0000,11.40000,11.50000,11.20000,11.45000,21000
05/28/2007,0000,11.50000,12.00000,11.50000,12.00000,31000
05/29/2007,0000,11.55000,11.95000,11.55000,11.95000,17000
05/30/2007,0000,11.55000,11.75000,11.45000,11.70000,53000
05/31/2007,0000,11.70000,11.75000,11.40000,11.70000,13000
06/04/2007,0000,11.35000,11.80000,11.35000,11.80000,22000
06/05/2007,0000,11.50000,11.70000,11.25000,11.70000,33000
06/06/2007,0000,11.30000,11.75000,11.15000,11.75000,67000
06/07/2007,0000,11.60000,11.60000,11.50000,11.60000,8000
06/08/2007,0000,11.35000,11.70000,11.20000,11.40000,34000
06/11/2007,0000,11.40000,11.65000,11.30000,11.60000,23000
06/12/2007,0000,11.70000,11.70000,11.65000,11.65000,12000
06/13/2007,0000,11.25000,11.75000,11.25000,11.75000,35000
06/14/2007,0000,11.35000,11.70000,11.35000,11.60000,19000
06/15/2007,0000,11.35000,11.65000,11.30000,11.60000,46000
06/20/2007,0000,11.30000,11.45000,11.20000,11.20000,21000
06/21/2007,0000,11.25000,11.55000,11.25000,11.40000,15000
06/22/2007,0000,11.45000,11.75000,11.45000,11.70000,69000
06/25/2007,0000,11.70000,12.10000,11.70000,12.10000,17000
06/26/2007,0000,12.30000,12.80000,11.75000,12.80000,33000
06/27/2007,0000,12.30000,13.40000,12.30000,12.85000,19000
06/28/2007,0000,12.30000,12.90000,12.30000,12.35000,29000
06/29/2007,0000,12.10000,12.35000,11.65000,12.35000,10000
07/02/2007,0000,11.90000,12.35000,11.85000,12.25000,16000
07/03/2007,0000,12.10000,12.45000,12.10000,12.25000,54000
07/04/2007,0000,11.90000,11.90000,11.90000,11.90000,1000
07/05/2007,0000,11.60000,12.60000,11.55000,12.60000,307000
07/06/2007,0000,12.10000,12.55000,11.90000,12.55000,88000
07/09/2007,0000,13.10000,13.25000,12.40000,12.60000,81000
07/10/2007,0000,12.60000,12.80000,12.60000,12.80000,31000
07/11/2007,0000,13.00000,13.30000,13.00000,13.10000,50000
07/12/2007,0000,13.95000,13.95000,13.20000,13.40000,32000
07/13/2007,0000,13.40000,13.50000,13.35000,13.40000,86000
07/17/2007,0000,13.00000,13.70000,13.00000,13.50000,65000
07/18/2007,0000,12.90000,13.50000,12.90000,13.50000,11000
07/19/2007,0000,13.00000,13.70000,13.00000,13.70000,110000
07/20/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
07/23/2007,0000,14.00000,14.00000,13.35000,14.00000,11000
07/24/2007,0000,14.00000,14.00000,13.45000,13.95000,10000
07/25/2007,0000,13.60000,13.60000,13.60000,13.60000,4000
07/26/2007,0000,13.30000,13.35000,13.00000,13.00000,16000
07/27/2007,0000,13.00000,13.00000,12.20000,13.00000,29000
07/31/2007,0000,12.40000,12.60000,12.40000,12.40000,28000
08/01/2007,0000,12.20000,12.60000,12.15000,12.60000,38000
08/02/2007,0000,12.85000,12.85000,11.90000,11.90000,20000
08/03/2007,0000,12.50000,12.50000,12.00000,12.00000,2000
08/08/2007,0000,12.00000,12.40000,12.00000,12.40000,11000
08/09/2007,0000,12.20000,12.20000,12.10000,12.10000,4000
08/10/2007,0000,12.90000,12.90000,12.50000,12.50000,71000
08/14/2007,0000,12.20000,12.30000,12.00000,12.00000,29000
08/15/2007,0000,11.70000,12.40000,11.65000,11.65000,8000
08/16/2007,0000,11.15000,11.15000,11.15000,11.15000,2000
08/17/2007,0000,11.80000,11.80000,11.70000,11.70000,4000
08/20/2007,0000,12.20000,12.20000,12.20000,12.20000,1000
08/21/2007,0000,11.40000,12.20000,11.40000,12.20000,5000
08/23/2007,0000,12.35000,12.35000,11.50000,12.20000,5000
08/24/2007,0000,12.20000,12.20000,12.20000,12.20000,3000
08/27/2007,0000,11.60000,12.20000,11.60000,12.20000,5000
08/28/2007,0000,11.70000,11.70000,11.70000,11.70000,8000
08/29/2007,0000,11.20000,11.95000,11.20000,11.20000,300
08/30/2007,0000,11.40000,12.30000,11.40000,12.30000,12000
08/31/2007,0000,11.75000,12.30000,11.75000,11.75000,100
09/03/2007,0000,11.75000,12.30000,11.75000,12.30000,22000
09/04/2007,0000,12.30000,12.30000,12.00000,12.00000,19000
09/05/2007,0000,12.80000,12.80000,12.10000,12.10000,9000
09/06/2007,0000,12.10000,12.80000,12.10000,12.80000,4000
09/07/2007,0000,12.90000,12.90000,12.15000,12.30000,5000
09/10/2007,0000,12.30000,12.30000,11.80000,11.80000,5000
09/11/2007,0000,11.85000,12.45000,11.75000,12.45000,18000
09/12/2007,0000,12.65000,12.65000,12.50000,12.55000,18000
09/14/2007,0000,13.20000,13.20000,13.20000,13.20000,1000
09/26/2007,0000,12.75000,12.75000,12.15000,12.15000,11000
09/28/2007,0000,11.85000,12.45000,11.45000,12.45000,27000
10/01/2007,0000,11.80000,12.15000,11.70000,12.00000,44000
10/02/2007,0000,11.70000,12.00000,11.70000,12.00000,13000
10/03/2007,0000,12.00000,12.00000,11.70000,11.70000,3000
10/04/2007,0000,11.75000,11.75000,11.75000,11.75000,5000
10/05/2007,0000,11.60000,11.80000,11.60000,11.60000,100
10/08/2007,0000,11.75000,12.20000,11.75000,12.00000,34000
10/09/2007,0000,12.30000,12.30000,11.80000,11.80000,12000
10/11/2007,0000,11.75000,12.00000,11.40000,12.00000,95000
10/12/2007,0000,11.65000,12.00000,11.65000,11.85000,16000
10/15/2007,0000,12.20000,12.20000,11.70000,11.70000,2000
10/16/2007,0000,11.70000,11.95000,11.70000,11.95000,52000
10/18/2007,0000,11.90000,11.95000,11.65000,11.65000,14000
10/19/2007,0000,11.60000,12.20000,11.60000,12.20000,42000
10/22/2007,0000,11.65000,11.65000,11.65000,11.65000,2000
10/23/2007,0000,12.00000,12.00000,12.00000,12.00000,5000
10/24/2007,0000,11.70000,11.70000,11.70000,11.70000,1000
10/25/2007,0000,11.40000,11.85000,11.40000,11.85000,17000
10/29/2007,0000,11.60000,11.60000,11.55000,11.55000,13000
10/30/2007,0000,11.45000,11.65000,11.35000,11.35000,20000
10/31/2007,0000,11.25000,11.90000,11.25000,11.90000,51000
11/02/2007,0000,11.40000,12.20000,11.40000,12.20000,9000
11/05/2007,0000,11.65000,12.00000,11.65000,11.65000,300
11/06/2007,0000,11.40000,11.95000,11.40000,11.95000,16000
11/07/2007,0000,11.70000,11.90000,11.70000,11.90000,4000
11/08/2007,0000,11.90000,11.90000,11.85000,11.85000,6000
11/13/2007,0000,11.05000,11.95000,11.05000,11.95000,30000
11/14/2007,0000,11.90000,11.95000,11.90000,11.95000,7000
11/15/2007,0000,12.00000,12.00000,12.00000,12.00000,8000
11/23/2007,0000,12.00000,12.00000,12.00000,12.00000,3000
11/27/2007,0000,12.40000,12.40000,11.30000,12.00000,9000
11/28/2007,0000,11.40000,11.95000,11.40000,11.60000,6000
11/30/2007,0000,12.05000,12.05000,12.05000,12.05000,1000
12/03/2007,0000,11.40000,11.80000,11.40000,11.40000,200
12/04/2007,0000,11.95000,12.30000,11.95000,12.30000,4000
12/05/2007,0000,11.70000,12.10000,11.70000,11.70000,400
12/06/2007,0000,11.60000,12.00000,11.60000,12.00000,4000
12/07/2007,0000,11.95000,12.70000,11.95000,12.50000,635000
12/10/2007,0000,12.40000,12.50000,12.40000,12.50000,408000
12/11/2007,0000,12.50000,12.60000,12.40000,12.50000,523000
12/12/2007,0000,12.40000,12.50000,12.20000,12.20000,621000
12/13/2007,0000,12.40000,12.50000,12.40000,12.40000,628000
12/14/2007,0000,12.40000,12.40000,12.30000,12.30000,685000
12/17/2007,0000,12.30000,12.30000,12.20000,12.30000,9000
12/18/2007,0000,11.55000,11.55000,11.55000,11.55000,1000
12/19/2007,0000,10.90000,12.30000,10.90000,12.30000,6000
12/20/2007,0000,11.55000,11.80000,11.55000,11.80000,2000
12/25/2007,0000,12.50000,12.50000,12.50000,12.50000,3000
12/26/2007,0000,12.20000,12.30000,12.20000,12.30000,6000
12/27/2007,0000,12.30000,12.50000,12.20000,12.30000,35000
01/03/2008,0000,12.95000,12.95000,12.95000,12.95000,1000
01/04/2008,0000,13.20000,13.20000,12.40000,13.00000,94000
01/07/2008,0000,13.20000,13.20000,12.20000,13.05000,3000
01/09/2008,0000,13.50000,13.50000,13.50000,13.50000,1000
01/11/2008,0000,13.20000,13.20000,13.20000,13.20000,10000
01/14/2008,0000,12.40000,12.40000,12.40000,12.40000,1000
01/15/2008,0000,12.70000,12.70000,12.70000,12.70000,1000
01/16/2008,0000,13.15000,13.15000,13.15000,13.15000,1000
01/22/2008,0000,13.95000,13.95000,13.95000,13.95000,1000
01/24/2008,0000,14.85000,14.85000,13.15000,13.70000,8000
01/25/2008,0000,13.70000,13.70000,13.70000,13.70000,2000
01/28/2008,0000,13.50000,13.65000,13.50000,13.65000,2000
02/01/2008,0000,13.45000,13.45000,13.45000,13.45000,1000
02/12/2008,0000,13.45000,13.45000,13.45000,13.45000,2000
02/13/2008,0000,12.60000,13.15000,12.60000,13.15000,2000
02/14/2008,0000,13.35000,13.35000,12.55000,13.10000,3000
02/15/2008,0000,13.20000,13.20000,13.20000,13.20000,1000
02/19/2008,0000,12.60000,13.00000,12.50000,12.50000,3000
02/20/2008,0000,11.85000,12.20000,11.65000,12.05000,13000
02/21/2008,0000,12.30000,12.30000,12.05000,12.15000,9000
02/22/2008,0000,12.10000,12.10000,11.70000,12.05000,7000
02/25/2008,0000,11.40000,12.05000,11.30000,12.05000,15000
02/26/2008,0000,12.00000,12.00000,12.00000,12.00000,3000
02/27/2008,0000,11.55000,12.00000,11.55000,12.00000,6000
02/29/2008,0000,11.75000,12.00000,11.75000,12.00000,12000
03/03/2008,0000,12.00000,12.00000,12.00000,12.00000,10000
03/04/2008,0000,12.00000,12.30000,12.00000,12.30000,39000
03/05/2008,0000,12.00000,12.30000,11.95000,12.30000,32000
03/06/2008,0000,12.00000,12.00000,11.80000,12.00000,40000
03/07/2008,0000,12.00000,12.00000,11.80000,12.00000,15000
03/10/2008,0000,11.90000,11.90000,11.90000,11.90000,3000
03/18/2008,0000,11.90000,11.90000,11.90000,11.90000,1000
03/19/2008,0000,11.95000,11.95000,11.95000,11.95000,15000
03/21/2008,0000,11.40000,11.95000,11.40000,11.95000,8000
03/25/2008,0000,11.95000,11.95000,11.95000,11.95000,5000
03/26/2008,0000,11.95000,12.00000,11.45000,12.00000,6000
03/27/2008,0000,11.55000,12.00000,11.55000,11.55000,100
03/28/2008,0000,11.95000,11.95000,11.95000,11.95000,4000
03/31/2008,0000,11.90000,11.90000,11.90000,11.90000,3000
04/01/2008,0000,11.55000,11.55000,11.55000,11.55000,1000
04/02/2008,0000,11.95000,11.95000,11.95000,11.95000,4000
04/07/2008,0000,11.90000,11.90000,11.90000,11.90000,9000
04/08/2008,0000,11.90000,11.95000,11.90000,11.95000,23000
04/09/2008,0000,11.90000,11.95000,11.90000,11.95000,5000
04/10/2008,0000,11.90000,11.90000,11.60000,11.60000,7000
04/11/2008,0000,11.60000,12.00000,11.60000,12.00000,20000
04/14/2008,0000,11.90000,11.95000,11.90000,11.95000,3000
04/15/2008,0000,11.70000,12.00000,11.55000,11.95000,36000
04/17/2008,0000,11.90000,11.95000,11.90000,11.95000,6000
04/18/2008,0000,11.65000,11.65000,11.65000,11.65000,2000
04/21/2008,0000,11.65000,11.65000,11.65000,11.65000,1000
04/22/2008,0000,11.95000,11.95000,11.95000,11.95000,5000
04/23/2008,0000,11.95000,11.95000,11.90000,11.95000,12000
04/24/2008,0000,11.90000,11.90000,11.85000,11.90000,8000
04/25/2008,0000,11.85000,12.00000,11.85000,12.00000,12000
04/28/2008,0000,11.95000,11.95000,11.95000,11.95000,8000
05/02/2008,0000,11.65000,12.00000,11.65000,11.65000,500
05/07/2008,0000,11.90000,11.90000,11.90000,11.90000,5000
05/08/2008,0000,11.95000,11.95000,11.95000,11.95000,1000
05/09/2008,0000,11.90000,11.95000,11.90000,11.95000,7000
05/12/2008,0000,11.95000,11.95000,11.95000,11.95000,1000
05/13/2008,0000,11.95000,11.95000,11.95000,11.95000,3000
05/15/2008,0000,11.35000,11.35000,11.35000,11.35000,25000
05/16/2008,0000,11.55000,11.55000,11.55000,11.55000,7000
05/19/2008,0000,11.50000,11.75000,11.50000,11.75000,8000
05/20/2008,0000,11.90000,11.90000,11.80000,11.80000,9000
05/21/2008,0000,11.50000,11.85000,11.50000,11.85000,4000
05/22/2008,0000,11.50000,11.80000,11.50000,11.80000,11000
05/23/2008,0000,11.50000,11.50000,11.30000,11.35000,12000
05/26/2008,0000,11.70000,11.70000,11.70000,11.70000,7000
05/27/2008,0000,11.35000,11.35000,11.35000,11.35000,15000
06/02/2008,0000,11.75000,11.75000,11.00000,11.65000,3000
06/03/2008,0000,11.70000,11.70000,11.70000,11.70000,3000
06/04/2008,0000,11.30000,11.70000,11.30000,11.70000,4000
06/05/2008,0000,11.40000,11.40000,11.40000,11.40000,5000
06/06/2008,0000,11.50000,11.65000,11.40000,11.65000,13000
06/10/2008,0000,11.65000,11.65000,11.65000,11.65000,1000
06/20/2008,0000,11.20000,11.70000,11.00000,11.70000,15000
06/23/2008,0000,11.60000,11.60000,10.90000,11.00000,17000
06/24/2008,0000,10.35000,10.90000,10.35000,10.50000,11000
06/25/2008,0000,10.70000,10.70000,10.70000,10.70000,3000
07/11/2008,0000,11.10000,11.10000,11.10000,11.10000,1000
07/15/2008,0000,10.80000,10.80000,10.45000,10.45000,3000
07/16/2008,0000,10.45000,10.45000,10.45000,10.45000,3000
07/22/2008,0000,10.00000,10.65000,10.00000,10.65000,4000
07/31/2008,0000,10.90000,10.90000,10.90000,10.90000,1000
08/11/2008,0000,10.90000,10.90000,10.90000,10.90000,3000
08/12/2008,0000,10.25000,10.25000,10.25000,10.25000,2000
08/15/2008,0000,10.65000,10.65000,10.65000,10.65000,1000
08/21/2008,0000,9.74000,9.74000,9.72000,9.74000,5000
08/25/2008,0000,9.50000,9.50000,9.07000,9.08000,9000
08/26/2008,0000,8.47000,9.40000,8.46000,9.40000,15000
08/27/2008,0000,8.91000,9.35000,8.91000,9.35000,9000
08/28/2008,0000,9.30000,9.41000,9.30000,9.40000,28000
08/29/2008,0000,9.05000,9.05000,9.01000,9.01000,2000
09/01/2008,0000,9.01000,9.01000,8.38000,8.40000,5000
09/02/2008,0000,7.82000,7.83000,7.82000,7.83000,9000
09/03/2008,0000,7.83000,7.83000,7.83000,7.83000,3000
09/04/2008,0000,7.29000,7.29000,7.29000,7.29000,9000
09/05/2008,0000,6.79000,6.79000,6.79000,6.79000,3000
09/08/2008,0000,7.24000,7.25000,7.24000,7.25000,3000
09/16/2008,0000,6.80000,6.80000,6.80000,6.80000,1000
09/17/2008,0000,7.27000,7.27000,7.27000,7.27000,13000
09/18/2008,0000,6.82000,6.82000,6.77000,6.77000,2000
09/19/2008,0000,6.80000,6.80000,6.80000,6.80000,5000
09/22/2008,0000,6.98000,6.98000,6.98000,6.98000,1000
09/24/2008,0000,6.95000,6.95000,6.95000,6.95000,2000
09/25/2008,0000,6.93000,6.94000,6.80000,6.80000,10000
09/26/2008,0000,6.33000,6.33000,6.33000,6.33000,2000
10/02/2008,0000,5.90000,5.92000,5.90000,5.91000,3000
10/06/2008,0000,5.70000,5.70000,5.50000,5.50000,3000
10/07/2008,0000,5.86000,5.88000,5.86000,5.87000,11000
10/09/2008,0000,5.47000,5.47000,5.46000,5.46000,3000
10/14/2008,0000,5.55000,5.84000,5.55000,5.84000,10000
10/15/2008,0000,5.64000,5.64000,5.64000,5.64000,1000
10/21/2008,0000,5.71000,5.72000,5.45000,5.63000,10000
10/22/2008,0000,5.44000,5.63000,5.44000,5.63000,8000
10/30/2008,0000,5.58000,5.58000,5.15000,5.15000,15000
10/31/2008,0000,5.46000,5.46000,5.46000,5.46000,1000
11/05/2008,0000,5.02000,5.40000,5.02000,5.40000,10000
11/07/2008,0000,5.40000,5.40000,5.03000,5.03000,5000
11/11/2008,0000,4.99000,4.99000,4.68000,4.68000,3000
11/12/2008,0000,4.36000,4.79000,4.36000,4.79000,6000
11/13/2008,0000,4.62000,4.62000,4.62000,4.62000,3000
11/14/2008,0000,4.30000,4.93000,4.30000,4.93000,2000
11/24/2008,0000,4.36000,4.36000,4.36000,4.36000,1000
11/25/2008,0000,4.50000,4.66000,4.50000,4.64000,4000
11/26/2008,0000,4.32000,4.50000,4.32000,4.50000,3000
11/27/2008,0000,4.69000,4.69000,4.69000,4.69000,100
11/28/2008,0000,4.19000,4.59000,4.19000,4.29000,10000
12/01/2008,0000,4.55000,4.57000,4.55000,4.57000,4000
12/02/2008,0000,4.26000,4.77000,4.26000,4.77000,4000
12/03/2008,0000,4.45000,4.74000,4.45000,4.74000,4000
12/08/2008,0000,4.74000,4.74000,4.74000,4.74000,3000
12/09/2008,0000,4.51000,5.06000,4.51000,5.06000,2000
12/11/2008,0000,5.27000,5.27000,4.71000,4.71000,2000
12/12/2008,0000,5.01000,5.01000,5.01000,5.01000,1000
12/15/2008,0000,4.95000,5.00000,4.66000,4.66000,9000
12/16/2008,0000,4.86000,4.92000,4.86000,4.88000,5000
12/17/2008,0000,5.00000,5.00000,5.00000,5.00000,1000
12/18/2008,0000,5.10000,5.10000,5.10000,5.10000,6000
12/23/2008,0000,5.25000,5.25000,5.25000,5.25000,1000
12/24/2008,0000,4.89000,5.32000,4.89000,5.00000,5000
12/26/2008,0000,4.65000,5.28000,4.65000,5.28000,6000
01/09/2009,0000,5.20000,5.20000,5.20000,5.20000,5000
01/13/2009,0000,5.52000,5.52000,5.52000,5.52000,1000
01/19/2009,0000,5.52000,5.52000,5.52000,5.52000,1000
02/19/2009,0000,5.14000,5.14000,5.14000,5.14000,2000
02/20/2009,0000,5.49000,5.49000,5.49000,5.49000,1000
02/23/2009,0000,5.87000,5.87000,5.87000,5.87000,3000
02/26/2009,0000,6.10000,6.10000,6.10000,6.10000,1000
03/10/2009,0000,6.11000,6.11000,6.00000,6.00000,6000
03/11/2009,0000,6.42000,6.42000,6.41000,6.41000,3000
03/16/2009,0000,6.85000,6.85000,6.85000,6.85000,11000
03/17/2009,0000,7.32000,7.32000,6.38000,6.38000,3000
03/18/2009,0000,5.94000,6.82000,5.94000,6.82000,13000
03/23/2009,0000,6.29000,6.29000,6.29000,6.29000,1000
03/24/2009,0000,6.28000,6.59000,6.28000,6.59000,4000
03/25/2009,0000,6.59000,6.59000,6.59000,6.59000,2000
03/26/2009,0000,6.59000,6.59000,6.59000,6.59000,4000
03/27/2009,0000,6.59000,6.59000,6.59000,6.59000,1000
03/31/2009,0000,6.59000,6.59000,6.59000,6.59000,1000
04/01/2009,0000,6.59000,6.59000,6.59000,6.59000,2000
04/02/2009,0000,6.59000,7.05000,6.59000,7.05000,4000
04/03/2009,0000,7.05000,7.05000,7.05000,7.05000,3000
04/06/2009,0000,7.05000,7.05000,7.05000,7.05000,2000
04/08/2009,0000,6.70000,6.70000,6.70000,6.70000,1000
04/09/2009,0000,6.26000,6.26000,6.26000,6.26000,2000
04/10/2009,0000,6.26000,6.50000,6.26000,6.45000,6000
04/13/2009,0000,6.26000,6.44000,6.26000,6.26000,2000
04/14/2009,0000,6.45000,6.45000,6.45000,6.45000,1000
04/16/2009,0000,6.45000,6.80000,6.45000,6.80000,3000
04/17/2009,0000,6.80000,6.90000,6.52000,6.52000,9000
04/22/2009,0000,6.08000,6.08000,6.08000,6.08000,5000
04/23/2009,0000,6.08000,6.08000,6.08000,6.08000,3000
04/24/2009,0000,6.08000,6.45000,6.00000,6.45000,5000
04/27/2009,0000,6.45000,6.47000,6.10000,6.10000,4000
04/28/2009,0000,5.90000,6.52000,5.90000,6.52000,19000
04/29/2009,0000,6.97000,6.97000,6.96000,6.97000,24000
04/30/2009,0000,7.00000,7.29000,6.97000,7.29000,10000
05/04/2009,0000,7.00000,7.80000,6.80000,7.80000,36000
05/05/2009,0000,7.80000,8.22000,7.80000,8.22000,2000
05/06/2009,0000,8.10000,8.55000,8.10000,8.55000,6000
05/07/2009,0000,8.50000,8.87000,8.50000,8.87000,3000
05/08/2009,0000,8.30000,9.48000,8.30000,9.48000,22000
05/11/2009,0000,9.94000,9.94000,9.94000,9.94000,1000
05/12/2009,0000,9.31000,9.99000,9.31000,9.99000,3000
05/13/2009,0000,9.99000,9.99000,9.30000,9.88000,34000
05/15/2009,0000,9.80000,9.88000,9.30000,9.88000,34000
05/18/2009,0000,9.88000,9.88000,9.88000,9.88000,1000
05/19/2009,0000,9.98000,9.98000,9.98000,9.98000,1000
05/20/2009,0000,9.98000,10.60000,9.98000,10.45000,7000
05/25/2009,0000,9.72000,10.75000,9.72000,10.75000,2000
05/27/2009,0000,11.00000,11.00000,10.80000,10.80000,2000
06/01/2009,0000,10.70000,11.55000,10.70000,11.35000,6000
06/04/2009,0000,11.25000,11.25000,11.05000,11.10000,3000
06/05/2009,0000,10.35000,11.05000,10.35000,11.05000,9000
06/10/2009,0000,10.00000,10.65000,10.00000,10.65000,2000
06/12/2009,0000,9.91000,10.50000,9.91000,10.50000,4000
06/22/2009,0000,10.75000,10.75000,10.75000,10.75000,1000
06/25/2009,0000,10.55000,10.55000,10.55000,10.55000,1000
06/29/2009,0000,11.15000,11.15000,11.15000,11.15000,1000
07/03/2009,0000,10.95000,10.95000,9.96000,9.96000,17000
07/10/2009,0000,8.81000,8.81000,8.81000,8.81000,6000
07/13/2009,0000,8.20000,8.20000,8.20000,8.20000,7000
07/15/2009,0000,7.91000,7.91000,7.91000,7.91000,1000
07/20/2009,0000,7.50000,7.50000,7.36000,7.37000,7000
07/21/2009,0000,6.90000,7.70000,6.88000,7.70000,4000
07/22/2009,0000,7.18000,7.74000,7.18000,7.74000,2000
07/23/2009,0000,7.68000,7.68000,7.50000,7.50000,3000
07/28/2009,0000,7.00000,7.54000,7.00000,7.52000,76000
07/30/2009,0000,7.52000,7.52000,7.52000,7.52000,12000
07/31/2009,0000,7.12000,7.12000,7.11000,7.11000,4000
08/03/2009,0000,7.12000,7.15000,7.11000,7.11000,5000
08/04/2009,0000,7.12000,7.12000,7.00000,7.00000,8000
08/05/2009,0000,6.75000,6.76000,6.75000,6.75000,5000
08/10/2009,0000,6.93000,6.93000,6.31000,6.89000,5000
08/11/2009,0000,7.08000,7.09000,7.03000,7.03000,4000
08/12/2009,0000,7.52000,7.52000,7.52000,7.52000,18000
08/13/2009,0000,8.04000,8.04000,8.04000,8.04000,122000
08/14/2009,0000,8.60000,8.60000,8.60000,8.60000,79000
08/17/2009,0000,8.70000,9.19000,8.00000,8.06000,62000
08/18/2009,0000,8.10000,8.48000,8.10000,8.48000,3000
08/19/2009,0000,9.07000,9.07000,9.03000,9.03000,8000
08/20/2009,0000,9.66000,9.66000,8.40000,9.52000,27000
08/21/2009,0000,9.90000,9.90000,8.86000,9.45000,17000
08/24/2009,0000,10.00000,10.00000,10.00000,10.00000,10000
08/25/2009,0000,10.30000,10.30000,10.30000,10.30000,5000
08/28/2009,0000,8.91000,9.53000,8.91000,9.53000,6000
09/01/2009,0000,8.87000,8.87000,8.87000,8.87000,19000
09/02/2009,0000,8.25000,8.26000,8.25000,8.25000,16000
09/03/2009,0000,8.30000,8.30000,8.25000,8.25000,2000
09/04/2009,0000,8.71000,8.71000,8.71000,8.71000,1000
09/08/2009,0000,8.12000,8.14000,8.11000,8.11000,45000
09/09/2009,0000,7.82000,8.10000,7.80000,8.10000,17000
09/11/2009,0000,7.80000,8.09000,7.80000,8.09000,7000
09/14/2009,0000,8.00000,8.00000,7.72000,7.76000,7000
09/16/2009,0000,7.60000,7.60000,7.60000,7.60000,3000
09/17/2009,0000,7.97000,7.99000,7.97000,7.97000,3000
09/18/2009,0000,8.00000,8.52000,8.00000,8.12000,22000
09/22/2009,0000,8.10000,8.68000,8.10000,8.68000,42000
09/23/2009,0000,9.00000,9.00000,8.08000,8.75000,20000
09/25/2009,0000,8.47000,8.50000,8.25000,8.47000,15000
09/28/2009,0000,8.25000,8.46000,8.25000,8.46000,3000
09/29/2009,0000,8.26000,8.45000,8.02000,8.45000,22000
10/01/2009,0000,8.20000,8.40000,8.11000,8.40000,12000
10/05/2009,0000,8.12000,8.69000,8.12000,8.65000,19000
10/06/2009,0000,8.15000,8.50000,8.15000,8.50000,10000
10/08/2009,0000,8.21000,8.21000,8.21000,8.21000,10000
10/09/2009,0000,8.20000,8.21000,8.20000,8.21000,7000
10/12/2009,0000,8.30000,8.30000,8.05000,8.05000,9000
10/13/2009,0000,8.05000,8.05000,8.05000,8.05000,7000
10/14/2009,0000,8.06000,8.31000,8.05000,8.05000,13000
10/15/2009,0000,7.70000,7.83000,7.70000,7.81000,20000
10/16/2009,0000,7.81000,7.81000,7.81000,7.81000,1000
10/19/2009,0000,8.30000,8.35000,8.30000,8.35000,91000
10/20/2009,0000,8.35000,8.35000,8.11000,8.31000,53000
10/21/2009,0000,8.28000,8.30000,8.02000,8.09000,11000
10/23/2009,0000,8.09000,8.24000,8.09000,8.24000,17000
10/26/2009,0000,8.30000,8.30000,8.30000,8.30000,5000
10/27/2009,0000,8.15000,8.28000,8.15000,8.28000,18000
10/28/2009,0000,8.27000,8.79000,8.18000,8.52000,10000
10/29/2009,0000,8.79000,8.79000,8.06000,8.77000,27000
10/30/2009,0000,8.23000,9.16000,8.23000,8.23000,3000
11/02/2009,0000,8.20000,8.20000,8.20000,8.20000,6000
11/03/2009,0000,8.49000,8.49000,8.49000,8.49000,1000
11/04/2009,0000,8.20000,8.35000,8.09000,8.35000,5000
11/05/2009,0000,7.78000,8.07000,7.78000,8.07000,8000
11/06/2009,0000,8.07000,8.37000,8.07000,8.37000,4000
11/09/2009,0000,8.36000,8.36000,8.10000,8.30000,13000
11/11/2009,0000,8.00000,8.25000,7.80000,8.25000,4000
11/12/2009,0000,8.00000,8.02000,8.00000,8.02000,7000
11/13/2009,0000,7.91000,8.07000,7.91000,7.91000,200
11/16/2009,0000,7.90000,7.90000,7.90000,7.90000,2000
11/17/2009,0000,7.91000,8.00000,7.90000,8.00000,7000
11/18/2009,0000,7.99000,7.99000,7.99000,7.99000,1000
11/19/2009,0000,7.99000,7.99000,7.72000,7.90000,22000
11/23/2009,0000,7.84000,7.84000,7.84000,7.84000,1000
11/25/2009,0000,7.68000,7.68000,7.42000,7.42000,2000
11/26/2009,0000,7.65000,7.65000,7.60000,7.60000,6000
11/27/2009,0000,7.60000,7.60000,7.26000,7.26000,11000
11/30/2009,0000,7.00000,7.14000,7.00000,7.14000,2000
12/01/2009,0000,7.19000,7.19000,7.19000,7.19000,1000
12/02/2009,0000,7.10000,7.24000,7.10000,7.24000,11000
12/04/2009,0000,7.38000,7.38000,7.38000,7.38000,1000
12/09/2009,0000,7.35000,7.38000,7.35000,7.38000,15000
12/11/2009,0000,7.06000,7.41000,7.06000,7.23000,27000
12/14/2009,0000,7.11000,7.66000,7.11000,7.66000,29000
12/15/2009,0000,7.60000,8.19000,7.60000,8.18000,113000
12/16/2009,0000,8.25000,8.70000,7.61000,8.26000,19000
12/17/2009,0000,7.73000,8.16000,7.70000,7.70000,36000
12/21/2009,0000,7.50000,8.07000,7.17000,7.17000,73000
12/22/2009,0000,7.16000,7.17000,7.08000,7.08000,26000
12/23/2009,0000,7.05000,7.08000,6.91000,6.91000,52000
12/25/2009,0000,7.00000,7.20000,6.95000,7.08000,16000
12/28/2009,0000,7.08000,7.08000,6.63000,6.63000,77000
12/29/2009,0000,6.80000,6.88000,6.70000,6.88000,78000
