DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.10000,15.75000,15.10000,15.75000,668000
04/03/2007,0000,15.90000,16.50000,15.80000,16.50000,1227000
04/04/2007,0000,16.75000,16.95000,16.55000,16.80000,1122000
04/09/2007,0000,16.85000,17.95000,16.85000,17.95000,1059000
04/10/2007,0000,19.20000,19.20000,17.60000,19.15000,3789000
04/11/2007,0000,17.85000,19.30000,17.85000,18.70000,1312000
04/12/2007,0000,18.70000,19.00000,18.10000,18.20000,1127000
04/13/2007,0000,18.35000,18.40000,17.65000,17.65000,570000
04/16/2007,0000,19.25000,19.80000,18.00000,18.10000,1538000
04/17/2007,0000,18.10000,18.50000,17.20000,17.30000,925000
04/18/2007,0000,18.00000,18.00000,17.50000,17.55000,778000
04/19/2007,0000,17.55000,17.80000,17.40000,17.40000,441000
04/20/2007,0000,17.40000,17.40000,17.10000,17.35000,423000
04/23/2007,0000,17.50000,17.90000,17.50000,17.70000,294000
04/24/2007,0000,17.95000,17.95000,17.30000,17.30000,372000
04/26/2007,0000,18.00000,18.10000,17.50000,17.50000,362000
04/27/2007,0000,17.50000,17.55000,17.15000,17.40000,358000
04/30/2007,0000,17.15000,17.15000,16.55000,16.70000,298000
05/02/2007,0000,17.00000,17.00000,16.60000,16.60000,306000
05/03/2007,0000,16.80000,16.80000,15.70000,15.70000,527000
05/04/2007,0000,15.50000,16.75000,15.50000,16.75000,943000
05/07/2007,0000,17.40000,17.40000,16.95000,17.05000,711000
05/08/2007,0000,17.10000,17.20000,16.85000,16.85000,242000
05/09/2007,0000,17.10000,17.40000,16.85000,16.85000,208000
05/10/2007,0000,17.35000,17.40000,17.00000,17.10000,420000
05/11/2007,0000,17.10000,17.10000,16.65000,16.80000,234000
05/14/2007,0000,16.30000,16.80000,16.20000,16.20000,327000
05/15/2007,0000,17.30000,17.30000,17.30000,17.30000,466000
05/16/2007,0000,18.40000,18.40000,17.30000,17.30000,1812000
05/17/2007,0000,17.30000,17.35000,16.80000,16.90000,444000
05/18/2007,0000,17.05000,17.10000,16.80000,17.00000,158000
05/21/2007,0000,17.20000,17.20000,16.60000,16.70000,451000
05/22/2007,0000,17.10000,17.20000,16.75000,17.10000,349000
05/23/2007,0000,17.10000,17.20000,16.85000,16.85000,384000
05/24/2007,0000,17.00000,17.10000,16.50000,16.70000,418000
05/25/2007,0000,16.55000,17.00000,16.55000,16.95000,169000
05/28/2007,0000,17.30000,17.30000,16.90000,16.90000,219000
05/29/2007,0000,16.80000,17.10000,16.70000,16.75000,262000
05/30/2007,0000,16.75000,17.05000,16.45000,16.55000,488000
05/31/2007,0000,16.65000,16.95000,16.60000,16.80000,231000
06/04/2007,0000,16.80000,17.00000,16.70000,17.00000,379000
06/05/2007,0000,17.25000,17.90000,17.15000,17.40000,1411000
06/06/2007,0000,17.50000,17.60000,17.05000,17.05000,519000
06/07/2007,0000,17.10000,17.70000,17.10000,17.40000,798000
06/08/2007,0000,17.40000,17.40000,17.15000,17.30000,327000
06/11/2007,0000,17.45000,17.65000,17.40000,17.55000,644000
06/12/2007,0000,17.80000,18.25000,17.70000,18.10000,2439000
06/13/2007,0000,18.30000,19.10000,18.30000,19.10000,5392000
06/14/2007,0000,19.60000,19.60000,18.45000,18.50000,3238000
06/15/2007,0000,18.55000,18.70000,18.25000,18.30000,1014000
06/20/2007,0000,18.50000,18.50000,17.85000,17.85000,909000
06/21/2007,0000,17.95000,17.95000,17.60000,17.65000,650000
06/22/2007,0000,17.75000,18.00000,17.65000,17.95000,730000
06/25/2007,0000,18.30000,18.35000,17.80000,17.95000,1413000
06/26/2007,0000,17.95000,18.10000,17.80000,17.90000,405000
06/27/2007,0000,18.20000,18.70000,17.95000,18.40000,1214000
06/28/2007,0000,18.60000,18.75000,18.35000,18.45000,1189000
06/29/2007,0000,18.60000,18.65000,18.25000,18.30000,886000
07/02/2007,0000,18.50000,19.00000,18.20000,18.80000,843000
07/03/2007,0000,19.00000,20.10000,18.70000,20.10000,7297000
07/04/2007,0000,20.60000,20.65000,19.60000,20.10000,4252000
07/05/2007,0000,20.60000,21.30000,20.40000,20.90000,3320000
07/06/2007,0000,20.90000,21.00000,20.40000,20.40000,2197000
07/09/2007,0000,20.40000,21.50000,20.15000,21.00000,2692000
07/10/2007,0000,21.20000,21.45000,20.40000,20.40000,1654000
07/11/2007,0000,20.30000,21.00000,20.20000,20.40000,1241000
07/12/2007,0000,21.00000,21.80000,20.75000,21.80000,4364000
07/13/2007,0000,23.30000,23.30000,21.80000,21.85000,6351000
07/17/2007,0000,20.40000,21.00000,20.40000,21.00000,1056000
07/18/2007,0000,21.20000,21.50000,20.50000,20.50000,1372000
07/19/2007,0000,20.70000,21.30000,20.55000,20.75000,1483000
07/20/2007,0000,20.80000,22.20000,20.75000,21.85000,3993000
07/23/2007,0000,21.70000,23.00000,21.30000,22.50000,2922000
07/24/2007,0000,22.90000,23.00000,21.70000,21.70000,1821000
07/25/2007,0000,21.50000,22.25000,21.50000,21.70000,1353000
07/26/2007,0000,21.70000,23.15000,21.70000,22.80000,3092000
07/27/2007,0000,22.80000,22.80000,21.55000,21.55000,1740000
07/31/2007,0000,21.00000,21.65000,20.80000,21.50000,1228000
08/01/2007,0000,21.10000,21.65000,20.40000,20.40000,1023000
08/02/2007,0000,20.60000,21.00000,19.60000,20.20000,821000
08/03/2007,0000,20.40000,20.80000,19.80000,19.80000,460000
08/06/2007,0000,19.60000,20.20000,19.30000,19.85000,648000
08/07/2007,0000,19.95000,20.30000,19.50000,19.65000,324000
08/08/2007,0000,19.95000,19.95000,19.25000,19.60000,656000
08/09/2007,0000,19.90000,19.90000,19.65000,19.75000,396000
08/10/2007,0000,19.40000,21.10000,19.40000,20.55000,1183000
08/14/2007,0000,20.15000,20.65000,20.10000,20.10000,353000
08/15/2007,0000,19.90000,20.30000,19.55000,19.55000,470000
08/16/2007,0000,19.55000,19.85000,18.20000,18.20000,965000
08/17/2007,0000,17.65000,18.30000,16.95000,16.95000,697000
08/20/2007,0000,17.50000,18.00000,17.30000,17.80000,377000
08/21/2007,0000,18.00000,18.20000,17.50000,17.80000,232000
08/22/2007,0000,17.80000,18.15000,17.55000,17.90000,131000
08/23/2007,0000,18.30000,18.80000,18.30000,18.55000,253000
08/24/2007,0000,18.60000,18.90000,18.50000,18.60000,245000
08/27/2007,0000,18.90000,18.95000,18.60000,18.65000,230000
08/28/2007,0000,18.40000,18.85000,18.35000,18.80000,218000
08/29/2007,0000,18.50000,18.50000,18.20000,18.40000,192000
08/30/2007,0000,18.50000,18.90000,18.50000,18.90000,243000
08/31/2007,0000,19.00000,19.20000,18.70000,18.70000,286000
09/03/2007,0000,19.00000,19.30000,19.00000,19.10000,346000
09/04/2007,0000,19.30000,19.30000,18.70000,19.10000,244000
09/05/2007,0000,19.25000,19.25000,18.90000,18.90000,162000
09/06/2007,0000,18.70000,19.10000,18.70000,18.95000,280000
09/07/2007,0000,19.00000,19.20000,18.90000,19.00000,172000
09/10/2007,0000,18.20000,19.00000,18.20000,19.00000,178000
09/11/2007,0000,19.15000,19.15000,18.80000,18.80000,177000
09/12/2007,0000,19.00000,19.00000,18.70000,18.80000,260000
09/13/2007,0000,18.80000,18.80000,18.50000,18.50000,192000
09/14/2007,0000,18.55000,18.55000,18.00000,18.30000,841000
09/17/2007,0000,18.05000,18.30000,17.80000,17.80000,595000
09/19/2007,0000,18.10000,18.10000,17.75000,17.75000,195000
09/20/2007,0000,17.80000,18.00000,17.30000,17.55000,276000
09/21/2007,0000,17.40000,17.90000,17.40000,17.80000,336000
09/26/2007,0000,18.10000,18.20000,17.70000,18.20000,352000
09/27/2007,0000,18.25000,18.35000,17.85000,18.00000,347000
09/28/2007,0000,18.15000,18.15000,17.90000,17.95000,131000
10/01/2007,0000,18.10000,18.30000,18.00000,18.10000,275000
10/02/2007,0000,18.30000,18.60000,18.25000,18.45000,470000
10/03/2007,0000,18.50000,18.50000,18.10000,18.15000,265000
10/04/2007,0000,18.05000,18.20000,18.00000,18.00000,127000
10/05/2007,0000,18.00000,18.15000,17.90000,18.00000,187000
10/08/2007,0000,18.35000,18.35000,18.00000,18.10000,155000
10/09/2007,0000,18.10000,18.20000,18.00000,18.00000,181000
10/11/2007,0000,18.10000,18.60000,18.10000,18.50000,447000
10/12/2007,0000,18.40000,18.50000,18.10000,18.10000,133000
10/15/2007,0000,18.30000,18.45000,18.00000,18.30000,134000
10/16/2007,0000,18.10000,18.25000,18.05000,18.25000,110000
10/17/2007,0000,18.40000,18.40000,18.10000,18.10000,118000
10/18/2007,0000,18.20000,18.25000,18.00000,18.15000,266000
10/19/2007,0000,18.15000,18.15000,17.85000,17.95000,197000
10/22/2007,0000,17.80000,17.80000,17.50000,17.70000,120000
10/23/2007,0000,17.70000,18.10000,17.70000,17.90000,86000
10/24/2007,0000,17.90000,18.15000,17.70000,17.70000,142000
10/25/2007,0000,17.80000,17.80000,17.70000,17.70000,68000
10/26/2007,0000,17.75000,17.85000,17.50000,17.70000,92000
10/29/2007,0000,17.70000,18.00000,17.50000,17.85000,169000
10/30/2007,0000,17.90000,17.90000,17.70000,17.90000,101000
10/31/2007,0000,17.90000,18.90000,17.90000,18.70000,1106000
11/01/2007,0000,19.00000,19.10000,18.20000,18.30000,526000
11/02/2007,0000,18.30000,18.30000,17.90000,18.10000,201000
11/05/2007,0000,18.30000,18.30000,18.00000,18.10000,289000
11/06/2007,0000,18.00000,18.10000,17.90000,18.10000,112000
11/07/2007,0000,18.50000,19.30000,18.50000,18.60000,763000
11/08/2007,0000,18.30000,18.50000,17.80000,17.85000,328000
11/09/2007,0000,17.90000,18.30000,17.85000,18.30000,266000
11/12/2007,0000,17.80000,18.20000,17.80000,17.90000,204000
11/13/2007,0000,17.90000,18.10000,17.80000,18.00000,236000
11/14/2007,0000,17.80000,18.30000,17.80000,17.80000,392000
11/15/2007,0000,18.00000,18.00000,17.65000,17.85000,174000
11/16/2007,0000,17.80000,17.90000,17.80000,17.85000,62000
11/19/2007,0000,17.95000,18.05000,17.85000,18.00000,85000
11/20/2007,0000,17.65000,17.80000,17.65000,17.75000,265000
11/21/2007,0000,17.85000,17.90000,17.70000,17.80000,89000
11/22/2007,0000,17.30000,17.85000,17.30000,17.85000,81000
11/23/2007,0000,17.85000,17.85000,17.40000,17.40000,82000
11/26/2007,0000,17.70000,17.70000,16.85000,17.20000,224000
11/27/2007,0000,16.80000,16.80000,16.50000,16.70000,152000
11/28/2007,0000,16.70000,16.70000,16.15000,16.60000,152000
11/29/2007,0000,16.65000,17.00000,16.60000,16.90000,91000
11/30/2007,0000,17.10000,17.15000,16.80000,17.15000,77000
12/03/2007,0000,17.15000,17.40000,16.80000,17.30000,84000
12/04/2007,0000,17.30000,17.50000,17.00000,17.50000,50000
12/05/2007,0000,17.70000,17.90000,17.50000,17.80000,108000
12/06/2007,0000,17.80000,17.80000,17.20000,17.40000,113000
12/07/2007,0000,17.60000,17.60000,17.40000,17.40000,40000
12/10/2007,0000,17.50000,17.50000,17.25000,17.40000,21000
12/11/2007,0000,17.30000,17.40000,17.15000,17.30000,58000
12/12/2007,0000,16.95000,17.00000,16.80000,16.95000,107000
12/13/2007,0000,16.95000,16.95000,16.35000,16.35000,121000
12/14/2007,0000,16.10000,16.40000,15.70000,15.90000,196000
12/17/2007,0000,15.90000,16.00000,15.50000,15.50000,181000
12/18/2007,0000,15.00000,15.00000,14.60000,14.70000,169000
12/19/2007,0000,14.80000,15.70000,14.80000,15.50000,157000
12/20/2007,0000,15.80000,15.80000,14.45000,14.45000,72000
12/21/2007,0000,14.50000,14.95000,14.50000,14.80000,129000
12/24/2007,0000,14.50000,15.75000,14.30000,15.75000,106000
12/25/2007,0000,15.80000,15.80000,15.30000,15.70000,39000
12/26/2007,0000,15.90000,15.90000,15.50000,15.80000,10000
12/27/2007,0000,15.90000,16.10000,15.90000,15.95000,56000
12/28/2007,0000,16.00000,16.05000,15.45000,16.05000,28000
12/31/2007,0000,16.40000,16.50000,16.05000,16.50000,29000
01/02/2008,0000,16.30000,16.30000,16.00000,16.20000,42000
01/03/2008,0000,15.40000,15.80000,15.40000,15.80000,57000
01/04/2008,0000,15.70000,15.80000,15.70000,15.80000,24000
01/07/2008,0000,15.40000,15.60000,15.40000,15.50000,38000
01/08/2008,0000,15.50000,15.90000,15.50000,15.90000,4000
01/09/2008,0000,15.80000,16.10000,15.60000,16.10000,43000
01/10/2008,0000,15.90000,16.10000,15.75000,16.00000,47000
01/11/2008,0000,16.00000,16.00000,15.80000,16.00000,29000
01/14/2008,0000,16.00000,16.00000,16.00000,16.00000,7000
01/15/2008,0000,16.80000,16.80000,16.35000,16.50000,84000
01/16/2008,0000,16.50000,16.50000,16.00000,16.00000,13000
01/17/2008,0000,16.05000,16.05000,15.50000,15.70000,73000
01/18/2008,0000,15.70000,16.40000,15.20000,16.25000,29000
01/21/2008,0000,16.00000,16.10000,15.70000,16.10000,10000
01/22/2008,0000,15.30000,15.80000,15.00000,15.10000,190000
01/23/2008,0000,14.55000,15.30000,14.55000,14.75000,86000
01/24/2008,0000,14.85000,14.90000,14.30000,14.30000,73000
01/25/2008,0000,14.70000,14.90000,14.55000,14.90000,157000
01/28/2008,0000,14.50000,14.80000,14.10000,14.80000,14000
01/29/2008,0000,15.00000,15.00000,14.50000,14.90000,15000
01/30/2008,0000,14.80000,14.80000,14.50000,14.80000,17000
01/31/2008,0000,14.80000,14.80000,14.50000,14.50000,64000
02/01/2008,0000,14.40000,14.70000,14.40000,14.70000,43000
02/12/2008,0000,13.75000,14.70000,13.75000,14.45000,55000
02/13/2008,0000,14.40000,14.45000,14.00000,14.10000,51000
02/14/2008,0000,14.10000,14.40000,14.10000,14.35000,157000
02/15/2008,0000,14.40000,14.45000,14.10000,14.45000,61000
02/18/2008,0000,14.30000,15.40000,14.30000,14.95000,41000
02/19/2008,0000,14.70000,15.35000,14.60000,15.00000,61000
02/20/2008,0000,15.30000,15.30000,14.50000,14.80000,46000
02/21/2008,0000,15.00000,15.00000,14.50000,14.90000,67000
02/22/2008,0000,14.90000,14.90000,14.60000,14.65000,24000
02/25/2008,0000,14.95000,14.95000,14.50000,14.60000,95000
02/26/2008,0000,15.00000,15.00000,14.70000,14.70000,24000
02/27/2008,0000,14.80000,15.20000,14.55000,15.00000,142000
02/29/2008,0000,14.95000,15.35000,14.95000,15.10000,30000
03/03/2008,0000,14.60000,14.80000,14.60000,14.80000,53000
03/04/2008,0000,14.55000,15.10000,14.55000,14.85000,146000
03/05/2008,0000,14.95000,14.95000,14.75000,14.75000,59000
03/06/2008,0000,14.95000,15.00000,14.80000,14.85000,83000
03/07/2008,0000,14.75000,15.30000,14.75000,15.00000,106000
03/10/2008,0000,14.60000,15.30000,14.60000,14.80000,67000
03/11/2008,0000,14.55000,14.75000,14.40000,14.70000,99000
03/12/2008,0000,14.90000,15.50000,14.60000,14.95000,138000
03/13/2008,0000,14.95000,15.20000,14.60000,14.90000,40000
03/14/2008,0000,14.90000,15.20000,14.60000,15.15000,163000
03/18/2008,0000,14.50000,15.20000,14.50000,15.00000,68000
03/19/2008,0000,15.00000,15.20000,14.70000,14.95000,41000
03/20/2008,0000,14.80000,14.95000,14.80000,14.90000,11000
03/21/2008,0000,15.00000,15.30000,14.90000,14.90000,398000
03/25/2008,0000,15.20000,15.20000,14.90000,15.00000,69000
03/26/2008,0000,15.00000,15.00000,14.80000,14.80000,69000
03/27/2008,0000,14.60000,14.70000,14.60000,14.70000,51000
03/28/2008,0000,14.80000,15.00000,14.55000,15.00000,51000
03/31/2008,0000,14.70000,14.90000,14.70000,14.90000,6000
04/01/2008,0000,14.60000,14.85000,14.55000,14.85000,20000
04/02/2008,0000,15.00000,15.00000,14.90000,15.00000,91000
04/03/2008,0000,15.00000,15.00000,14.75000,14.80000,109000
04/07/2008,0000,14.80000,15.00000,14.80000,15.00000,127000
04/08/2008,0000,15.15000,15.30000,15.05000,15.05000,166000
04/09/2008,0000,15.15000,15.15000,14.85000,14.85000,70000
04/10/2008,0000,14.90000,15.00000,14.90000,14.90000,86000
04/11/2008,0000,14.90000,15.10000,14.90000,14.95000,113000
04/14/2008,0000,15.00000,15.00000,14.85000,14.95000,63000
04/15/2008,0000,14.85000,15.00000,14.80000,14.85000,94000
04/16/2008,0000,14.85000,14.90000,14.70000,14.85000,130000
04/17/2008,0000,14.95000,15.00000,14.80000,14.85000,92000
04/18/2008,0000,14.80000,14.95000,14.80000,14.80000,93000
04/21/2008,0000,14.85000,15.05000,14.80000,14.80000,196000
04/22/2008,0000,14.85000,15.10000,14.80000,15.05000,225000
04/23/2008,0000,15.05000,15.75000,15.05000,15.40000,285000
04/24/2008,0000,15.50000,15.85000,15.05000,15.30000,231000
04/25/2008,0000,15.30000,15.50000,15.10000,15.30000,65000
04/28/2008,0000,15.15000,15.25000,15.05000,15.15000,116000
04/29/2008,0000,15.15000,15.15000,15.00000,15.00000,64000
04/30/2008,0000,15.00000,15.10000,14.85000,15.10000,14000
05/02/2008,0000,14.90000,14.95000,14.80000,14.90000,65000
05/05/2008,0000,14.80000,14.95000,14.80000,14.80000,23000
05/06/2008,0000,14.80000,14.80000,14.65000,14.65000,45000
05/07/2008,0000,14.65000,14.95000,14.65000,14.75000,49000
05/08/2008,0000,14.75000,14.80000,14.60000,14.60000,49000
05/09/2008,0000,14.60000,14.60000,14.40000,14.55000,129000
05/12/2008,0000,14.55000,14.80000,14.50000,14.70000,19000
05/13/2008,0000,14.70000,14.70000,14.60000,14.60000,42000
05/14/2008,0000,14.70000,14.70000,14.50000,14.60000,34000
05/15/2008,0000,14.60000,14.85000,14.60000,14.80000,51000
05/16/2008,0000,14.90000,14.90000,14.85000,14.85000,27000
05/19/2008,0000,14.90000,14.90000,14.75000,14.80000,80000
05/20/2008,0000,14.80000,14.85000,14.70000,14.80000,101000
05/21/2008,0000,14.80000,14.80000,14.70000,14.80000,72000
05/22/2008,0000,14.70000,14.75000,14.70000,14.75000,21000
05/23/2008,0000,14.70000,14.70000,14.30000,14.60000,140000
05/26/2008,0000,14.40000,14.50000,14.30000,14.40000,53000
05/27/2008,0000,14.40000,14.50000,14.00000,14.00000,113000
05/28/2008,0000,14.05000,14.10000,13.90000,14.10000,110000
05/29/2008,0000,14.05000,14.40000,14.00000,14.30000,28000
05/30/2008,0000,14.30000,14.30000,13.90000,14.00000,33000
06/02/2008,0000,14.00000,14.10000,14.00000,14.10000,22000
06/03/2008,0000,14.00000,14.00000,13.85000,13.85000,14000
06/04/2008,0000,13.85000,14.30000,13.85000,14.25000,8000
06/05/2008,0000,14.20000,14.20000,13.90000,14.20000,16000
06/06/2008,0000,14.20000,14.30000,13.90000,14.25000,36000
06/10/2008,0000,14.00000,14.00000,13.50000,13.85000,38000
06/11/2008,0000,13.60000,13.75000,13.05000,13.15000,33000
06/12/2008,0000,13.00000,13.00000,12.40000,12.75000,90000
06/13/2008,0000,12.85000,12.90000,12.45000,12.70000,71000
06/16/2008,0000,12.50000,12.95000,12.50000,12.90000,25000
06/17/2008,0000,12.70000,12.95000,12.45000,12.95000,37000
06/18/2008,0000,12.50000,12.95000,12.50000,12.95000,37000
06/19/2008,0000,12.70000,12.80000,12.65000,12.80000,43000
06/20/2008,0000,12.75000,12.75000,12.50000,12.75000,86000
06/23/2008,0000,12.50000,12.75000,12.35000,12.70000,52000
06/24/2008,0000,12.50000,12.70000,12.50000,12.70000,19000
06/25/2008,0000,12.50000,12.70000,12.35000,12.70000,57000
06/26/2008,0000,12.50000,12.70000,12.50000,12.65000,23000
06/27/2008,0000,12.40000,12.40000,11.90000,12.30000,68000
06/30/2008,0000,12.05000,12.35000,11.60000,11.60000,50000
07/01/2008,0000,11.40000,11.90000,10.80000,10.80000,182000
07/02/2008,0000,10.30000,10.75000,10.05000,10.50000,224000
07/03/2008,0000,10.05000,10.80000,10.05000,10.80000,174000
07/04/2008,0000,10.70000,10.70000,10.40000,10.65000,71000
07/07/2008,0000,10.30000,10.60000,10.30000,10.50000,21000
07/08/2008,0000,10.70000,10.70000,10.30000,10.30000,66000
07/09/2008,0000,10.40000,10.60000,10.35000,10.40000,67000
07/10/2008,0000,10.50000,11.10000,10.50000,11.00000,89000
07/11/2008,0000,11.10000,11.70000,11.10000,11.65000,127000
07/14/2008,0000,11.65000,11.80000,11.45000,11.55000,37000
07/15/2008,0000,11.40000,11.40000,11.05000,11.10000,65000
07/16/2008,0000,10.90000,10.90000,10.40000,10.45000,220000
07/17/2008,0000,10.30000,10.70000,10.30000,10.70000,60000
07/18/2008,0000,10.70000,10.70000,10.40000,10.40000,196000
07/21/2008,0000,10.40000,10.95000,10.40000,10.70000,187000
07/22/2008,0000,10.75000,10.90000,10.70000,10.90000,52000
07/23/2008,0000,11.00000,11.65000,11.00000,11.65000,183000
07/24/2008,0000,12.00000,12.10000,11.65000,12.00000,175000
07/25/2008,0000,11.90000,12.10000,11.70000,11.95000,138000
07/29/2008,0000,10.60000,10.80000,10.30000,10.60000,129000
07/30/2008,0000,10.70000,10.95000,10.60000,10.60000,127000
07/31/2008,0000,10.85000,10.85000,10.40000,10.60000,145000
08/01/2008,0000,10.60000,10.60000,10.30000,10.30000,112000
08/04/2008,0000,10.30000,10.40000,10.00000,10.35000,348000
08/05/2008,0000,10.10000,10.25000,10.10000,10.15000,132000
08/06/2008,0000,10.50000,10.85000,10.20000,10.85000,148000
08/07/2008,0000,10.80000,11.15000,10.80000,11.10000,34000
08/08/2008,0000,10.60000,11.30000,10.60000,11.00000,74000
08/11/2008,0000,11.00000,11.30000,11.00000,11.30000,22000
08/12/2008,0000,11.60000,11.60000,11.20000,11.35000,116000
08/13/2008,0000,11.35000,11.35000,11.10000,11.35000,35000
08/14/2008,0000,11.30000,11.30000,11.15000,11.30000,11000
08/15/2008,0000,11.20000,11.25000,11.00000,11.25000,19000
08/18/2008,0000,11.05000,11.15000,11.00000,11.10000,51000
08/19/2008,0000,11.10000,11.10000,10.80000,10.90000,56000
08/20/2008,0000,10.50000,11.05000,10.50000,11.00000,19000
08/21/2008,0000,11.15000,11.15000,10.85000,11.05000,20000
08/22/2008,0000,11.05000,11.05000,10.65000,10.85000,38000
08/25/2008,0000,10.80000,11.05000,10.75000,10.75000,28000
08/26/2008,0000,10.90000,10.95000,10.80000,10.80000,20000
08/27/2008,0000,10.65000,11.00000,10.65000,10.95000,31000
08/28/2008,0000,10.95000,10.95000,10.95000,10.95000,12000
08/29/2008,0000,10.85000,10.85000,10.80000,10.80000,5000
09/01/2008,0000,11.10000,11.10000,10.75000,10.75000,19000
09/02/2008,0000,10.65000,10.65000,10.50000,10.65000,28000
09/03/2008,0000,10.45000,10.60000,10.45000,10.45000,42000
09/04/2008,0000,10.45000,10.50000,10.10000,10.50000,135000
09/05/2008,0000,10.00000,10.25000,10.00000,10.25000,86000
09/08/2008,0000,10.60000,10.95000,10.60000,10.75000,60000
09/09/2008,0000,11.10000,11.10000,10.50000,10.50000,164000
09/10/2008,0000,10.55000,10.90000,10.50000,10.90000,107000
09/11/2008,0000,10.60000,10.80000,10.50000,10.80000,14000
09/12/2008,0000,10.70000,10.70000,10.55000,10.55000,6000
09/15/2008,0000,10.50000,10.50000,10.30000,10.50000,8000
09/16/2008,0000,10.00000,10.00000,9.77000,9.96000,102000
09/17/2008,0000,9.96000,10.20000,9.96000,10.05000,78000
09/18/2008,0000,9.41000,9.50000,9.35000,9.50000,128000
09/19/2008,0000,9.50000,10.10000,9.30000,9.70000,150000
09/22/2008,0000,9.80000,9.80000,9.31000,9.31000,114000
09/23/2008,0000,9.21000,9.50000,9.20000,9.40000,64000
09/24/2008,0000,9.40000,9.64000,9.40000,9.55000,145000
09/25/2008,0000,9.50000,9.89000,9.50000,9.60000,36000
09/26/2008,0000,9.60000,9.60000,9.26000,9.57000,42000
09/30/2008,0000,8.93000,9.57000,8.93000,9.39000,21000
10/01/2008,0000,9.42000,9.57000,9.42000,9.56000,12000
10/02/2008,0000,9.55000,9.85000,9.55000,9.67000,17000
10/03/2008,0000,9.58000,9.98000,9.50000,9.98000,53000
10/06/2008,0000,9.90000,10.00000,9.80000,10.00000,124000
10/07/2008,0000,9.80000,9.99000,9.52000,9.98000,80000
10/08/2008,0000,9.90000,10.00000,9.45000,9.70000,70000
10/09/2008,0000,9.20000,9.90000,9.20000,9.70000,82000
10/13/2008,0000,9.37000,9.64000,9.37000,9.37000,25000
10/14/2008,0000,9.60000,9.62000,9.37000,9.60000,78000
10/15/2008,0000,9.60000,9.60000,9.34000,9.60000,37000
10/16/2008,0000,9.50000,9.59000,9.35000,9.44000,7000
10/17/2008,0000,9.60000,9.60000,9.19000,9.50000,32000
10/20/2008,0000,9.30000,9.30000,9.18000,9.29000,28000
10/21/2008,0000,9.11000,9.69000,9.11000,9.49000,26000
10/22/2008,0000,9.25000,9.50000,9.20000,9.50000,47000
10/23/2008,0000,9.17000,9.30000,9.17000,9.17000,36000
10/24/2008,0000,9.00000,9.20000,8.85000,8.85000,27000
10/27/2008,0000,8.24000,8.58000,8.24000,8.50000,56000
10/28/2008,0000,8.50000,8.70000,8.00000,8.70000,100000
10/29/2008,0000,8.65000,9.28000,8.65000,9.20000,115000
10/30/2008,0000,9.35000,9.84000,9.35000,9.55000,136000
10/31/2008,0000,9.35000,9.55000,9.35000,9.55000,60000
11/03/2008,0000,9.55000,9.70000,9.26000,9.69000,39000
11/04/2008,0000,9.33000,9.66000,9.30000,9.60000,19000
11/05/2008,0000,9.50000,9.50000,9.30000,9.50000,65000
11/06/2008,0000,9.45000,9.45000,9.00000,9.43000,52000
11/07/2008,0000,9.48000,9.49000,9.20000,9.49000,18000
11/10/2008,0000,9.59000,9.59000,9.24000,9.55000,62000
11/11/2008,0000,9.55000,9.67000,9.36000,9.54000,51000
11/12/2008,0000,9.25000,9.50000,9.21000,9.50000,33000
11/13/2008,0000,9.35000,9.35000,9.26000,9.26000,2000
11/14/2008,0000,9.11000,9.30000,9.11000,9.26000,19000
11/17/2008,0000,9.30000,9.30000,9.08000,9.28000,16000
11/18/2008,0000,9.30000,9.30000,9.19000,9.19000,7000
11/19/2008,0000,9.14000,9.15000,9.12000,9.12000,3000
11/20/2008,0000,9.20000,9.20000,8.93000,8.93000,16000
11/21/2008,0000,8.60000,8.80000,8.55000,8.80000,35000
11/24/2008,0000,8.80000,8.80000,8.80000,8.80000,5000
11/25/2008,0000,8.92000,9.00000,8.90000,9.00000,61000
11/26/2008,0000,9.45000,9.50000,9.17000,9.17000,67000
11/27/2008,0000,9.40000,9.40000,9.23000,9.40000,34000
11/28/2008,0000,9.50000,9.50000,9.40000,9.40000,71000
12/01/2008,0000,9.30000,9.30000,9.13000,9.13000,40000
12/02/2008,0000,9.13000,9.13000,8.92000,8.92000,3000
12/03/2008,0000,8.66000,9.00000,8.66000,8.97000,25000
12/04/2008,0000,8.68000,8.70000,8.68000,8.70000,3000
12/05/2008,0000,8.70000,8.70000,8.53000,8.53000,5000
12/08/2008,0000,8.53000,8.75000,8.53000,8.75000,6000
12/09/2008,0000,8.56000,9.13000,8.56000,9.13000,3000
12/10/2008,0000,8.70000,9.10000,8.70000,9.10000,33000
12/11/2008,0000,9.00000,9.00000,9.00000,9.00000,3000
12/12/2008,0000,8.90000,9.00000,8.90000,9.00000,7000
12/15/2008,0000,9.00000,9.10000,9.00000,9.00000,8000
12/16/2008,0000,9.00000,9.00000,8.80000,8.80000,16000
12/17/2008,0000,8.82000,9.00000,8.82000,8.91000,18000
12/18/2008,0000,8.90000,8.90000,8.90000,8.90000,4000
12/19/2008,0000,8.99000,9.00000,8.95000,8.95000,26000
12/22/2008,0000,8.90000,8.90000,8.81000,8.81000,7000
12/23/2008,0000,8.52000,8.55000,8.51000,8.52000,37000
12/24/2008,0000,8.68000,8.68000,8.68000,8.68000,2000
12/25/2008,0000,8.60000,8.65000,8.45000,8.46000,17000
12/26/2008,0000,8.46000,8.46000,8.41000,8.41000,23000
12/29/2008,0000,8.49000,8.49000,8.22000,8.49000,7000
12/30/2008,0000,8.27000,8.35000,8.27000,8.32000,19000
12/31/2008,0000,8.35000,8.36000,8.32000,8.35000,48000
01/05/2009,0000,8.49000,8.53000,8.35000,8.40000,30000
01/06/2009,0000,8.45000,8.45000,8.36000,8.37000,12000
01/07/2009,0000,8.40000,8.40000,8.27000,8.29000,29000
01/08/2009,0000,7.71000,8.28000,7.71000,8.09000,152000
01/09/2009,0000,8.09000,8.20000,8.00000,8.20000,48000
01/12/2009,0000,8.50000,8.50000,8.50000,8.50000,20000
01/13/2009,0000,8.30000,8.40000,8.30000,8.40000,5000
01/14/2009,0000,8.25000,8.38000,8.19000,8.20000,33000
01/15/2009,0000,8.29000,8.29000,8.15000,8.20000,68000
01/16/2009,0000,8.39000,8.39000,8.15000,8.15000,11000
01/19/2009,0000,8.11000,8.29000,8.11000,8.29000,6000
01/20/2009,0000,8.28000,8.28000,8.12000,8.13000,7000
01/21/2009,0000,8.20000,8.20000,8.20000,8.20000,4000
02/02/2009,0000,8.02000,8.05000,8.02000,8.02000,14000
02/03/2009,0000,8.00000,8.10000,8.00000,8.10000,43000
02/04/2009,0000,8.24000,8.24000,8.24000,8.24000,5000
02/05/2009,0000,8.10000,8.10000,8.10000,8.10000,8000
02/06/2009,0000,8.10000,8.20000,8.10000,8.17000,23000
02/09/2009,0000,8.01000,8.17000,8.01000,8.17000,31000
02/10/2009,0000,8.10000,8.16000,8.06000,8.16000,14000
02/11/2009,0000,8.10000,8.30000,8.10000,8.20000,16000
02/12/2009,0000,8.16000,8.20000,8.16000,8.17000,11000
02/13/2009,0000,8.20000,8.20000,8.04000,8.16000,175000
02/16/2009,0000,8.14000,8.20000,8.10000,8.20000,117000
02/17/2009,0000,8.20000,8.20000,8.12000,8.20000,34000
02/18/2009,0000,8.36000,8.36000,8.20000,8.20000,3000
02/19/2009,0000,8.20000,8.22000,8.11000,8.18000,92000
02/20/2009,0000,8.18000,8.20000,8.12000,8.19000,12000
02/23/2009,0000,8.06000,8.18000,8.06000,8.08000,11000
02/24/2009,0000,8.25000,8.25000,8.07000,8.13000,8000
02/25/2009,0000,8.18000,8.20000,8.15000,8.20000,23000
02/26/2009,0000,8.20000,8.20000,8.15000,8.19000,4000
02/27/2009,0000,8.17000,8.24000,8.10000,8.20000,54000
03/02/2009,0000,8.15000,8.15000,8.06000,8.15000,22000
03/03/2009,0000,8.07000,8.17000,8.07000,8.14000,55000
03/04/2009,0000,8.08000,8.17000,8.07000,8.14000,39000
03/05/2009,0000,8.24000,8.50000,8.24000,8.45000,95000
03/06/2009,0000,8.45000,8.45000,8.33000,8.39000,76000
03/09/2009,0000,8.40000,8.50000,8.40000,8.40000,79000
03/10/2009,0000,8.40000,8.95000,8.40000,8.85000,212000
03/11/2009,0000,9.45000,9.45000,9.04000,9.24000,102000
03/12/2009,0000,9.75000,9.75000,9.31000,9.58000,122000
03/13/2009,0000,9.65000,9.90000,9.48000,9.80000,156000
03/16/2009,0000,9.80000,10.40000,9.80000,10.20000,160000
03/17/2009,0000,10.10000,10.35000,9.90000,10.20000,93000
03/18/2009,0000,10.20000,10.20000,9.56000,10.00000,137000
03/19/2009,0000,9.98000,10.15000,9.81000,9.81000,71000
03/20/2009,0000,9.80000,9.80000,9.58000,9.60000,16000
03/23/2009,0000,9.62000,10.15000,9.62000,10.00000,98000
03/24/2009,0000,10.00000,10.05000,9.70000,10.00000,132000
03/25/2009,0000,10.00000,10.20000,9.85000,10.10000,103000
03/26/2009,0000,10.10000,10.30000,10.00000,10.30000,113000
03/27/2009,0000,10.90000,11.00000,10.60000,11.00000,460000
03/30/2009,0000,11.30000,11.30000,10.80000,10.95000,147000
03/31/2009,0000,10.85000,10.90000,10.80000,10.90000,65000
04/01/2009,0000,11.50000,11.50000,11.00000,11.00000,119000
04/02/2009,0000,11.10000,11.45000,11.00000,11.00000,95000
04/03/2009,0000,11.20000,11.60000,11.00000,11.40000,205000
04/06/2009,0000,11.30000,11.45000,11.30000,11.45000,164000
04/07/2009,0000,11.00000,11.50000,11.00000,11.50000,145000
04/08/2009,0000,11.50000,11.60000,11.35000,11.45000,117000
04/09/2009,0000,11.55000,12.25000,11.45000,12.00000,303000
04/10/2009,0000,12.00000,12.35000,12.00000,12.35000,187000
04/13/2009,0000,12.50000,13.20000,12.50000,12.90000,232000
04/14/2009,0000,13.15000,13.15000,12.20000,12.80000,209000
04/15/2009,0000,13.20000,13.20000,12.60000,13.00000,349000
04/16/2009,0000,13.00000,13.00000,12.80000,13.00000,189000
04/17/2009,0000,13.20000,13.20000,12.10000,12.30000,249000
04/20/2009,0000,12.00000,12.30000,11.80000,12.30000,112000
04/21/2009,0000,12.05000,12.45000,12.05000,12.30000,89000
04/22/2009,0000,12.35000,12.35000,12.15000,12.30000,64000
04/23/2009,0000,12.10000,12.25000,12.00000,12.10000,81000
04/24/2009,0000,12.20000,12.30000,12.10000,12.10000,113000
04/27/2009,0000,11.90000,12.20000,11.80000,12.10000,181000
04/28/2009,0000,11.90000,12.20000,11.65000,11.65000,270000
04/29/2009,0000,11.70000,12.40000,11.70000,12.20000,279000
04/30/2009,0000,12.90000,12.90000,12.45000,12.85000,263000
05/04/2009,0000,13.20000,13.20000,12.75000,13.00000,297000
05/05/2009,0000,13.00000,13.00000,12.70000,13.00000,193000
05/06/2009,0000,12.70000,13.00000,12.70000,12.95000,346000
05/07/2009,0000,13.45000,13.45000,12.95000,13.05000,261000
05/08/2009,0000,12.85000,13.05000,12.85000,13.05000,111000
05/11/2009,0000,13.05000,13.10000,12.85000,12.90000,129000
05/12/2009,0000,13.00000,13.10000,12.65000,12.80000,411000
05/13/2009,0000,13.10000,13.60000,13.10000,13.30000,529000
05/14/2009,0000,13.20000,13.25000,13.00000,13.00000,162000
05/15/2009,0000,13.00000,13.05000,12.80000,13.05000,205000
05/18/2009,0000,12.90000,12.90000,12.80000,12.90000,104000
05/19/2009,0000,13.00000,13.10000,12.85000,12.90000,175000
05/20/2009,0000,12.80000,13.00000,12.60000,13.00000,318000
05/21/2009,0000,13.00000,13.25000,12.90000,13.00000,390000
05/22/2009,0000,12.80000,13.05000,12.80000,12.85000,200000
05/25/2009,0000,12.85000,13.10000,12.80000,12.90000,341000
05/26/2009,0000,13.00000,13.00000,12.75000,12.75000,141000
05/27/2009,0000,12.80000,13.20000,12.80000,12.95000,585000
06/01/2009,0000,13.05000,13.85000,13.05000,13.45000,997000
06/02/2009,0000,13.60000,13.80000,13.45000,13.60000,743000
06/03/2009,0000,13.50000,13.50000,13.10000,13.25000,388000
06/04/2009,0000,13.45000,13.45000,12.75000,12.95000,394000
06/05/2009,0000,12.95000,13.05000,12.85000,12.85000,145000
06/08/2009,0000,13.55000,13.55000,12.90000,13.00000,286000
06/09/2009,0000,13.00000,13.05000,12.70000,12.70000,314000
06/10/2009,0000,12.70000,12.85000,12.50000,12.55000,205000
06/11/2009,0000,12.50000,12.60000,12.40000,12.55000,151000
06/12/2009,0000,12.55000,12.80000,12.40000,12.50000,155000
06/15/2009,0000,12.50000,12.50000,12.00000,12.00000,221000
06/16/2009,0000,12.65000,12.65000,11.75000,11.75000,221000
06/17/2009,0000,12.00000,12.10000,11.80000,11.80000,156000
06/18/2009,0000,11.90000,11.95000,11.75000,11.75000,93000
06/19/2009,0000,12.00000,12.00000,11.70000,11.75000,61000
06/22/2009,0000,11.90000,11.95000,11.70000,11.95000,21000
06/23/2009,0000,11.90000,12.05000,11.30000,11.65000,563000
06/24/2009,0000,11.60000,11.80000,11.45000,11.65000,138000
06/25/2009,0000,11.70000,11.85000,11.70000,11.85000,113000
06/26/2009,0000,11.85000,11.90000,11.65000,11.75000,90000
06/29/2009,0000,11.80000,11.85000,11.55000,11.65000,137000
06/30/2009,0000,11.75000,11.75000,11.50000,11.65000,154000
07/01/2009,0000,11.70000,11.80000,11.65000,11.80000,146000
07/02/2009,0000,11.80000,11.90000,11.75000,11.80000,138000
07/03/2009,0000,11.80000,11.90000,11.70000,11.85000,177000
07/06/2009,0000,11.90000,11.95000,11.80000,11.85000,104000
07/07/2009,0000,11.90000,12.15000,11.90000,12.00000,129000
07/08/2009,0000,11.90000,12.00000,11.90000,11.90000,96000
07/09/2009,0000,11.90000,12.15000,11.90000,12.15000,114000
07/10/2009,0000,12.10000,12.10000,11.95000,12.00000,57000
07/13/2009,0000,11.90000,11.90000,11.60000,11.60000,142000
07/14/2009,0000,11.85000,11.85000,11.65000,11.70000,134000
07/15/2009,0000,11.75000,11.85000,11.70000,11.80000,172000
07/16/2009,0000,11.90000,11.90000,11.70000,11.75000,204000
07/17/2009,0000,11.80000,11.90000,11.80000,11.80000,105000
07/20/2009,0000,11.85000,12.15000,11.85000,12.15000,367000
07/21/2009,0000,12.15000,12.15000,12.05000,12.10000,155000
07/22/2009,0000,12.10000,12.30000,12.10000,12.30000,153000
07/23/2009,0000,12.30000,12.40000,12.20000,12.30000,221000
07/24/2009,0000,12.40000,12.45000,12.30000,12.35000,411000
07/27/2009,0000,12.40000,12.80000,12.40000,12.65000,416000
07/28/2009,0000,12.65000,12.75000,12.65000,12.65000,220000
07/29/2009,0000,12.70000,12.95000,12.70000,12.80000,379000
07/30/2009,0000,12.80000,12.85000,12.60000,12.85000,145000
07/31/2009,0000,12.90000,13.10000,12.90000,13.00000,497000
08/03/2009,0000,13.10000,13.25000,12.95000,13.20000,1156000
08/04/2009,0000,12.30000,12.30000,11.60000,11.60000,468000
08/05/2009,0000,11.60000,11.80000,11.35000,11.35000,179000
08/06/2009,0000,11.45000,11.45000,11.30000,11.35000,73000
08/10/2009,0000,11.30000,11.45000,11.10000,11.40000,43000
08/11/2009,0000,11.35000,11.35000,11.10000,11.25000,70000
08/12/2009,0000,11.15000,11.30000,11.15000,11.30000,48000
08/13/2009,0000,11.40000,11.45000,11.30000,11.40000,63000
08/14/2009,0000,11.40000,11.70000,11.40000,11.55000,144000
08/17/2009,0000,11.40000,11.40000,10.95000,11.00000,264000
08/18/2009,0000,10.95000,10.95000,10.60000,10.60000,176000
08/19/2009,0000,10.65000,10.90000,10.55000,10.55000,166000
08/20/2009,0000,10.50000,10.65000,10.40000,10.65000,167000
08/21/2009,0000,10.60000,10.85000,10.60000,10.70000,126000
08/24/2009,0000,10.85000,10.90000,10.70000,10.70000,129000
08/25/2009,0000,10.70000,10.70000,10.60000,10.60000,35000
08/26/2009,0000,11.00000,11.00000,10.55000,10.60000,68000
08/27/2009,0000,10.60000,10.70000,10.50000,10.70000,59000
08/28/2009,0000,10.75000,10.85000,10.70000,10.80000,64000
08/31/2009,0000,10.60000,10.80000,10.60000,10.80000,69000
09/01/2009,0000,10.75000,10.95000,10.75000,10.80000,217000
09/02/2009,0000,10.80000,10.80000,10.60000,10.60000,69000
09/03/2009,0000,10.75000,10.95000,10.75000,10.85000,113000
09/04/2009,0000,10.95000,10.95000,10.60000,10.85000,145000
09/07/2009,0000,10.80000,10.85000,10.70000,10.80000,57000
09/08/2009,0000,10.90000,10.90000,10.75000,10.80000,86000
09/09/2009,0000,10.80000,10.90000,10.80000,10.85000,93000
09/10/2009,0000,10.90000,10.90000,10.75000,10.75000,91000
09/11/2009,0000,10.75000,10.90000,10.75000,10.85000,124000
09/14/2009,0000,10.80000,11.00000,10.75000,10.80000,48000
09/15/2009,0000,10.80000,10.95000,10.70000,10.80000,98000
09/16/2009,0000,10.80000,10.85000,10.70000,10.80000,189000
09/17/2009,0000,11.00000,11.55000,11.00000,11.50000,1082000
09/18/2009,0000,11.30000,11.45000,11.10000,11.25000,312000
09/21/2009,0000,11.50000,11.50000,11.10000,11.40000,177000
09/22/2009,0000,11.40000,11.50000,11.30000,11.35000,218000
09/23/2009,0000,11.50000,11.50000,11.25000,11.35000,89000
09/24/2009,0000,11.35000,11.35000,11.15000,11.20000,152000
09/25/2009,0000,11.30000,11.50000,11.25000,11.40000,130000
09/28/2009,0000,11.40000,11.40000,11.15000,11.25000,71000
09/29/2009,0000,11.25000,11.35000,11.25000,11.30000,46000
09/30/2009,0000,11.20000,11.30000,11.05000,11.05000,225000
10/01/2009,0000,11.05000,11.10000,11.05000,11.10000,86000
10/02/2009,0000,11.05000,11.20000,11.05000,11.10000,104000
10/05/2009,0000,11.20000,11.85000,11.20000,11.80000,418000
10/06/2009,0000,11.95000,11.95000,11.70000,11.80000,424000
10/07/2009,0000,11.90000,11.90000,11.60000,11.80000,156000
10/08/2009,0000,11.70000,12.25000,11.70000,11.80000,304000
10/09/2009,0000,12.00000,12.00000,11.70000,11.75000,124000
10/12/2009,0000,12.00000,12.25000,11.80000,12.15000,461000
10/13/2009,0000,12.10000,12.20000,11.90000,12.05000,247000
10/14/2009,0000,12.20000,12.20000,12.05000,12.15000,197000
10/15/2009,0000,12.10000,12.10000,11.95000,12.00000,140000
10/16/2009,0000,12.00000,12.05000,11.80000,11.80000,175000
10/19/2009,0000,11.80000,12.00000,11.80000,11.90000,124000
10/20/2009,0000,11.90000,11.90000,11.80000,11.85000,94000
10/21/2009,0000,11.80000,11.90000,11.75000,11.90000,188000
10/22/2009,0000,12.00000,12.00000,11.75000,11.80000,114000
10/23/2009,0000,11.90000,11.90000,11.80000,11.80000,104000
10/26/2009,0000,11.75000,11.90000,11.75000,11.80000,86000
10/27/2009,0000,11.80000,11.90000,11.75000,11.85000,57000
10/28/2009,0000,11.85000,11.90000,11.75000,11.75000,100000
10/29/2009,0000,11.70000,11.70000,11.10000,11.40000,162000
10/30/2009,0000,11.40000,11.50000,11.40000,11.45000,113000
11/02/2009,0000,11.30000,11.30000,11.05000,11.15000,63000
11/03/2009,0000,11.25000,11.75000,11.15000,11.50000,68000
11/04/2009,0000,11.50000,11.50000,11.40000,11.45000,32000
11/05/2009,0000,11.65000,11.65000,11.35000,11.35000,75000
11/06/2009,0000,11.30000,11.50000,11.30000,11.30000,51000
11/09/2009,0000,11.40000,11.40000,11.35000,11.35000,47000
11/10/2009,0000,11.35000,11.45000,11.35000,11.45000,51000
11/11/2009,0000,11.45000,12.00000,11.45000,11.85000,252000
11/12/2009,0000,11.90000,11.90000,11.50000,11.60000,104000
11/13/2009,0000,11.60000,11.65000,11.55000,11.60000,63000
11/16/2009,0000,11.75000,11.80000,11.65000,11.70000,67000
11/17/2009,0000,11.75000,11.75000,11.50000,11.55000,32000
11/18/2009,0000,11.45000,11.65000,11.45000,11.60000,161000
11/19/2009,0000,11.55000,11.60000,11.50000,11.60000,57000
11/20/2009,0000,11.60000,11.60000,11.50000,11.60000,74000
11/23/2009,0000,11.55000,11.60000,11.55000,11.60000,56000
11/24/2009,0000,11.85000,11.85000,11.60000,11.60000,98000
11/25/2009,0000,11.45000,11.60000,11.45000,11.50000,39000
11/26/2009,0000,11.50000,11.55000,11.45000,11.55000,62000
11/27/2009,0000,11.50000,11.50000,11.40000,11.45000,65000
11/30/2009,0000,11.40000,11.45000,11.25000,11.45000,45000
12/01/2009,0000,11.45000,11.45000,11.30000,11.40000,48000
12/02/2009,0000,11.35000,11.50000,11.30000,11.50000,77000
12/03/2009,0000,11.55000,11.55000,11.35000,11.50000,79000
12/04/2009,0000,11.55000,11.60000,11.50000,11.50000,71000
12/07/2009,0000,11.60000,11.75000,11.50000,11.70000,208000
12/08/2009,0000,11.80000,11.90000,11.75000,11.75000,171000
12/09/2009,0000,11.85000,11.85000,11.75000,11.80000,116000
12/11/2009,0000,11.85000,12.20000,11.85000,11.90000,331000
12/14/2009,0000,12.00000,12.00000,11.80000,11.90000,215000
12/15/2009,0000,12.00000,12.10000,11.95000,11.95000,77000
12/16/2009,0000,11.95000,12.40000,11.95000,12.30000,523000
12/17/2009,0000,12.30000,12.40000,11.95000,11.95000,326000
12/18/2009,0000,11.80000,12.20000,11.80000,11.90000,62000
12/21/2009,0000,11.90000,12.20000,11.90000,12.00000,106000
12/22/2009,0000,12.00000,12.20000,12.00000,12.00000,241000
12/23/2009,0000,12.05000,12.15000,12.00000,12.10000,106000
12/25/2009,0000,12.10000,12.20000,12.05000,12.10000,125000
12/28/2009,0000,12.30000,12.30000,11.95000,12.10000,124000
12/29/2009,0000,12.05000,12.30000,12.05000,12.10000,91903
