DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.50000,7.50000,7.50000,7.50000,2000
04/19/2007,0000,6.80000,6.80000,6.80000,6.80000,1000
04/20/2007,0000,7.26000,7.27000,7.26000,7.27000,14000
04/23/2007,0000,7.77000,7.77000,7.77000,7.77000,13000
04/24/2007,0000,8.31000,8.31000,7.90000,8.31000,57000
04/26/2007,0000,9.51000,9.51000,9.51000,9.51000,9000
04/27/2007,0000,10.15000,10.15000,10.15000,10.15000,5000
04/30/2007,0000,10.85000,10.85000,9.44000,10.45000,67000
05/02/2007,0000,9.72000,9.72000,9.72000,9.72000,2000
05/03/2007,0000,9.04000,9.04000,9.04000,9.04000,2000
05/04/2007,0000,8.41000,9.67000,8.41000,8.52000,31000
05/07/2007,0000,8.89000,8.89000,8.51000,8.53000,5000
05/08/2007,0000,9.12000,9.12000,9.12000,9.12000,21000
05/09/2007,0000,9.69000,9.75000,9.69000,9.75000,28000
05/10/2007,0000,10.30000,10.40000,10.30000,10.40000,40000
05/11/2007,0000,11.10000,11.10000,10.10000,10.75000,79000
05/14/2007,0000,10.10000,10.70000,10.00000,10.00000,20000
05/15/2007,0000,9.80000,9.99000,9.36000,9.50000,23000
05/16/2007,0000,9.01000,9.93000,8.98000,9.93000,9000
05/17/2007,0000,10.45000,10.45000,9.28000,10.15000,10000
05/18/2007,0000,10.30000,10.30000,9.46000,9.96000,14000
05/21/2007,0000,10.45000,10.45000,9.38000,10.35000,10000
05/22/2007,0000,9.64000,9.64000,9.64000,9.64000,2000
05/23/2007,0000,9.99000,9.99000,9.99000,9.99000,1000
05/24/2007,0000,10.05000,10.05000,9.32000,9.89000,7000
05/25/2007,0000,9.98000,9.98000,9.50000,9.89000,3000
05/29/2007,0000,9.50000,9.86000,9.20000,9.82000,10000
05/31/2007,0000,10.25000,10.25000,10.25000,10.25000,1000
06/05/2007,0000,9.20000,9.58000,8.95000,8.95000,9000
06/11/2007,0000,9.39000,9.39000,9.00000,9.00000,6000
06/12/2007,0000,8.99000,9.39000,8.99000,9.39000,3000
06/13/2007,0000,8.74000,9.39000,8.74000,9.39000,19000
06/14/2007,0000,9.39000,9.39000,8.86000,8.86000,2000
06/20/2007,0000,9.00000,9.00000,9.00000,9.00000,1000
06/21/2007,0000,8.80000,8.98000,8.80000,8.98000,2000
06/25/2007,0000,9.00000,9.63000,9.00000,9.63000,27000
06/26/2007,0000,10.20000,10.20000,9.63000,9.63000,7000
06/27/2007,0000,9.63000,9.63000,9.20000,9.20000,15000
06/28/2007,0000,9.20000,9.20000,9.20000,9.20000,1000
06/29/2007,0000,9.25000,9.25000,9.25000,9.25000,5000
07/02/2007,0000,9.82000,9.82000,9.82000,9.82000,4000
07/03/2007,0000,10.50000,10.50000,9.99000,10.40000,26000
07/04/2007,0000,10.10000,10.10000,9.76000,9.76000,11000
07/05/2007,0000,9.80000,9.80000,9.79000,9.80000,12000
07/06/2007,0000,10.00000,10.00000,9.80000,9.80000,10000
07/09/2007,0000,10.20000,10.45000,9.70000,9.80000,10000
07/10/2007,0000,10.45000,10.45000,9.90000,10.35000,26000
07/11/2007,0000,10.30000,10.30000,9.80000,9.80000,13000
07/12/2007,0000,10.25000,10.25000,9.80000,9.82000,6000
07/13/2007,0000,9.90000,9.90000,9.77000,9.77000,7000
07/17/2007,0000,10.30000,10.45000,10.30000,10.45000,34000
07/18/2007,0000,10.50000,10.80000,9.80000,10.20000,35000
07/19/2007,0000,10.50000,10.80000,10.00000,10.00000,17000
07/20/2007,0000,10.10000,10.30000,10.00000,10.30000,4000
07/23/2007,0000,10.85000,11.00000,10.10000,10.20000,20000
07/24/2007,0000,10.00000,10.00000,9.60000,9.60000,30000
07/25/2007,0000,9.80000,10.10000,9.80000,10.10000,13000
07/26/2007,0000,10.00000,10.00000,10.00000,10.00000,2000
07/27/2007,0000,10.00000,10.00000,10.00000,10.00000,3000
07/31/2007,0000,10.30000,10.30000,9.91000,9.91000,4000
08/01/2007,0000,9.90000,10.00000,9.90000,9.90000,6000
08/02/2007,0000,9.60000,9.60000,9.60000,9.60000,1000
08/03/2007,0000,10.15000,10.15000,10.15000,10.15000,1000
08/06/2007,0000,9.80000,9.80000,9.59000,9.59000,2000
08/07/2007,0000,10.10000,10.10000,10.10000,10.10000,1000
08/08/2007,0000,9.90000,9.95000,9.60000,9.60000,4000
08/09/2007,0000,9.80000,9.80000,9.80000,9.80000,1000
08/14/2007,0000,9.30000,9.50000,9.30000,9.50000,8000
08/15/2007,0000,9.50000,9.50000,9.50000,9.50000,1000
08/16/2007,0000,9.49000,9.49000,9.49000,9.49000,2000
08/20/2007,0000,10.05000,10.05000,10.05000,10.05000,1000
08/21/2007,0000,9.40000,9.40000,9.35000,9.35000,5000
08/22/2007,0000,9.00000,9.00000,9.00000,9.00000,5000
08/24/2007,0000,9.20000,9.20000,9.20000,9.20000,3000
08/27/2007,0000,8.75000,8.75000,8.75000,8.75000,3000
08/28/2007,0000,8.33000,8.34000,8.25000,8.27000,7000
08/30/2007,0000,8.83000,8.83000,8.83000,8.83000,1000
08/31/2007,0000,8.78000,8.78000,8.78000,8.78000,1000
09/03/2007,0000,9.29000,9.29000,9.29000,9.29000,1000
09/04/2007,0000,8.64000,9.36000,8.64000,8.65000,7000
09/05/2007,0000,8.50000,8.50000,8.50000,8.50000,2000
09/06/2007,0000,9.03000,9.03000,9.03000,9.03000,1000
09/07/2007,0000,9.00000,9.00000,9.00000,9.00000,1000
09/10/2007,0000,9.00000,9.00000,8.50000,9.00000,6000
09/12/2007,0000,9.00000,9.00000,9.00000,9.00000,5000
09/13/2007,0000,9.00000,9.00000,9.00000,9.00000,2000
09/14/2007,0000,8.70000,8.70000,8.70000,8.70000,1000
09/17/2007,0000,9.30000,9.30000,9.30000,9.30000,9000
09/19/2007,0000,9.60000,9.75000,9.60000,9.75000,17000
09/20/2007,0000,9.40000,9.86000,9.20000,9.86000,4000
09/21/2007,0000,9.98000,9.98000,9.55000,9.55000,2000
09/26/2007,0000,9.30000,9.30000,9.20000,9.20000,11000
09/27/2007,0000,9.10000,9.10000,9.10000,9.10000,2000
09/28/2007,0000,9.50000,9.60000,9.50000,9.60000,3000
10/01/2007,0000,10.00000,10.10000,10.00000,10.10000,7000
10/02/2007,0000,9.80000,9.80000,9.75000,9.75000,15000
10/03/2007,0000,9.55000,10.10000,9.55000,10.10000,5000
10/04/2007,0000,9.81000,9.81000,9.81000,9.81000,1000
10/05/2007,0000,10.20000,10.45000,10.20000,10.45000,19000
10/08/2007,0000,10.00000,10.00000,10.00000,10.00000,1000
10/09/2007,0000,9.82000,9.82000,9.80000,9.80000,20000
10/12/2007,0000,9.61000,9.61000,9.60000,9.60000,2000
10/15/2007,0000,10.00000,10.00000,10.00000,10.00000,6000
10/16/2007,0000,9.80000,10.50000,9.80000,10.50000,6000
10/17/2007,0000,10.00000,10.00000,9.80000,9.80000,6000
10/18/2007,0000,9.80000,9.80000,9.80000,9.80000,2000
10/19/2007,0000,10.35000,10.35000,10.35000,10.35000,1000
10/22/2007,0000,11.00000,11.00000,11.00000,11.00000,1000
10/24/2007,0000,10.25000,10.25000,10.25000,10.25000,1000
10/25/2007,0000,9.60000,9.90000,9.60000,9.90000,15000
10/29/2007,0000,9.85000,9.85000,9.40000,9.40000,9000
10/30/2007,0000,9.40000,9.40000,9.40000,9.40000,10000
10/31/2007,0000,10.05000,10.05000,9.90000,9.90000,8000
11/01/2007,0000,9.90000,9.90000,9.22000,9.22000,2000
11/02/2007,0000,9.30000,9.69000,8.60000,9.69000,3000
11/05/2007,0000,9.30000,9.30000,9.30000,9.30000,1000
11/06/2007,0000,8.90000,9.95000,8.90000,9.95000,5000
11/09/2007,0000,10.45000,10.45000,10.40000,10.40000,2000
11/19/2007,0000,9.55000,10.20000,9.55000,9.55000,4000
11/20/2007,0000,9.10000,9.79000,9.10000,9.79000,21000
11/23/2007,0000,9.11000,9.97000,9.11000,9.97000,3000
12/03/2007,0000,9.50000,9.96000,9.50000,9.96000,2000
12/04/2007,0000,9.27000,9.95000,9.27000,9.95000,10000
12/05/2007,0000,9.26000,9.79000,9.26000,9.79000,3000
12/10/2007,0000,9.13000,9.67000,9.13000,9.67000,2000
12/11/2007,0000,9.79000,9.79000,9.79000,9.79000,1000
12/14/2007,0000,9.11000,9.78000,9.11000,9.78000,3000
12/24/2007,0000,9.59000,9.59000,9.59000,9.59000,1000
12/25/2007,0000,9.58000,9.58000,8.93000,9.49000,6000
12/26/2007,0000,9.49000,9.49000,9.49000,9.49000,3000
12/27/2007,0000,9.99000,9.99000,9.99000,9.99000,1000
01/07/2008,0000,9.98000,9.98000,9.98000,9.98000,1000
01/11/2008,0000,9.30000,9.30000,9.29000,9.29000,3000
01/14/2008,0000,9.59000,9.59000,9.59000,9.59000,1000
01/15/2008,0000,8.95000,9.79000,8.95000,9.79000,2000
01/16/2008,0000,9.70000,9.70000,9.12000,9.69000,4000
01/21/2008,0000,9.04000,9.68000,9.04000,9.68000,3000
01/22/2008,0000,9.01000,9.01000,9.01000,9.01000,2000
01/23/2008,0000,9.49000,9.49000,9.49000,9.49000,1000
01/28/2008,0000,9.48000,9.48000,8.84000,8.84000,3000
01/29/2008,0000,8.99000,8.99000,8.40000,8.89000,5000
01/31/2008,0000,8.60000,9.49000,8.28000,9.49000,9000
02/01/2008,0000,9.59000,9.59000,9.59000,9.59000,1000
02/12/2008,0000,9.89000,9.89000,9.89000,9.89000,1000
02/13/2008,0000,9.99000,9.99000,9.99000,9.99000,1000
02/15/2008,0000,10.05000,10.05000,10.05000,10.05000,1000
02/18/2008,0000,10.30000,10.70000,10.30000,10.45000,22000
02/19/2008,0000,11.00000,11.00000,10.55000,10.55000,3000
02/20/2008,0000,10.00000,10.50000,10.00000,10.50000,4000
02/21/2008,0000,10.90000,10.90000,10.90000,10.90000,1000
02/22/2008,0000,10.20000,10.85000,10.20000,10.20000,9000
02/25/2008,0000,10.85000,10.85000,10.10000,10.10000,2000
02/26/2008,0000,10.30000,10.30000,9.50000,9.50000,7000
02/27/2008,0000,10.10000,10.10000,9.50000,10.05000,7000
02/29/2008,0000,10.00000,10.55000,10.00000,10.00000,3000
03/03/2008,0000,10.00000,10.55000,10.00000,10.40000,7000
03/04/2008,0000,9.71000,9.71000,9.71000,9.71000,1000
03/05/2008,0000,10.30000,10.30000,10.30000,10.30000,1000
03/06/2008,0000,10.55000,10.55000,10.00000,10.25000,13000
03/10/2008,0000,10.40000,10.40000,10.40000,10.40000,2000
03/13/2008,0000,10.20000,10.20000,9.70000,9.70000,7000
03/14/2008,0000,10.25000,10.25000,9.80000,9.80000,2000
03/21/2008,0000,10.00000,10.00000,10.00000,10.00000,2000
03/25/2008,0000,9.90000,9.99000,9.36000,9.99000,6000
03/27/2008,0000,9.40000,9.99000,9.40000,9.99000,2000
04/03/2008,0000,9.40000,9.40000,9.40000,9.40000,8000
04/07/2008,0000,9.40000,9.40000,9.01000,9.01000,3000
04/08/2008,0000,9.10000,9.62000,9.10000,9.62000,2000
04/09/2008,0000,9.50000,9.50000,9.50000,9.50000,3000
04/10/2008,0000,9.31000,9.60000,9.31000,9.60000,5000
04/15/2008,0000,9.60000,9.60000,9.60000,9.60000,2000
04/16/2008,0000,9.70000,9.70000,9.02000,9.02000,3000
04/18/2008,0000,9.50000,9.50000,9.30000,9.30000,11000
04/21/2008,0000,9.40000,9.40000,9.40000,9.40000,1000
04/30/2008,0000,9.10000,9.10000,9.10000,9.10000,3000
05/02/2008,0000,9.50000,9.50000,9.00000,9.00000,9000
05/05/2008,0000,9.50000,9.63000,9.50000,9.63000,73000
05/06/2008,0000,10.30000,10.30000,10.30000,10.30000,23000
05/07/2008,0000,11.00000,11.00000,11.00000,11.00000,27000
05/08/2008,0000,11.75000,11.75000,11.75000,11.75000,23000
05/09/2008,0000,12.55000,12.55000,12.55000,12.55000,76000
05/12/2008,0000,13.40000,13.40000,12.60000,12.65000,81000
05/13/2008,0000,13.10000,13.10000,12.70000,12.90000,37000
05/14/2008,0000,12.90000,12.90000,12.00000,12.40000,36000
05/15/2008,0000,11.55000,12.00000,11.55000,12.00000,14000
05/16/2008,0000,11.60000,12.00000,11.45000,11.60000,11000
05/19/2008,0000,11.20000,12.40000,11.00000,12.00000,18000
05/20/2008,0000,12.10000,12.10000,11.50000,12.00000,25000
05/21/2008,0000,12.00000,12.40000,12.00000,12.00000,24000
05/22/2008,0000,12.50000,12.80000,12.50000,12.70000,30000
05/23/2008,0000,11.85000,12.80000,11.85000,12.50000,28000
05/26/2008,0000,12.50000,12.80000,12.05000,12.05000,13000
05/27/2008,0000,12.55000,12.55000,12.05000,12.40000,5000
05/28/2008,0000,12.40000,12.70000,12.00000,12.25000,5000
05/29/2008,0000,12.50000,12.80000,11.65000,12.45000,7000
05/30/2008,0000,12.45000,13.00000,11.85000,12.50000,14000
06/02/2008,0000,12.50000,13.20000,12.50000,13.20000,2000
06/03/2008,0000,13.70000,13.70000,12.75000,13.45000,11000
06/04/2008,0000,13.35000,13.60000,12.60000,13.20000,10000
06/05/2008,0000,13.00000,13.00000,13.00000,13.00000,1000
06/06/2008,0000,13.00000,13.60000,12.85000,13.40000,8000
06/10/2008,0000,12.80000,12.85000,12.50000,12.80000,9000
06/11/2008,0000,12.80000,12.80000,12.45000,12.45000,6000
06/12/2008,0000,12.50000,13.30000,12.05000,13.30000,13000
06/13/2008,0000,14.20000,14.20000,13.15000,14.10000,66000
06/16/2008,0000,13.15000,14.30000,13.15000,13.90000,15000
06/17/2008,0000,14.20000,14.20000,13.05000,13.80000,9000
06/18/2008,0000,14.20000,14.20000,12.85000,13.65000,21000
06/19/2008,0000,12.75000,12.75000,12.75000,12.75000,1000
06/20/2008,0000,13.20000,13.20000,12.05000,12.90000,3000
06/23/2008,0000,12.95000,12.95000,12.40000,12.95000,6000
06/24/2008,0000,12.95000,12.95000,12.10000,12.75000,8000
06/25/2008,0000,13.50000,13.50000,13.50000,13.50000,1000
06/26/2008,0000,12.60000,13.30000,12.60000,13.10000,4000
06/27/2008,0000,13.00000,13.00000,12.20000,12.20000,3000
06/30/2008,0000,12.95000,12.95000,11.60000,12.80000,26000
07/01/2008,0000,13.40000,13.40000,13.40000,13.40000,1000
07/02/2008,0000,12.60000,13.30000,12.60000,13.30000,2000
07/03/2008,0000,12.55000,13.00000,12.50000,13.00000,5000
07/04/2008,0000,12.20000,12.90000,12.10000,12.90000,8000
07/07/2008,0000,12.90000,12.90000,12.00000,12.75000,15000
07/08/2008,0000,12.80000,12.80000,12.80000,12.80000,1000
07/09/2008,0000,12.10000,12.75000,11.95000,12.75000,12000
07/10/2008,0000,12.00000,12.75000,11.90000,12.75000,21000
07/11/2008,0000,12.75000,12.90000,11.90000,11.90000,53000
07/14/2008,0000,11.90000,11.90000,11.10000,11.75000,14000
07/15/2008,0000,11.00000,11.05000,10.95000,10.95000,13000
07/16/2008,0000,11.35000,11.35000,11.35000,11.35000,1000
07/17/2008,0000,11.45000,11.45000,11.45000,11.45000,1000
07/21/2008,0000,10.70000,11.40000,10.70000,11.40000,2000
07/22/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
07/23/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
07/24/2008,0000,11.50000,12.25000,11.50000,12.25000,14000
07/25/2008,0000,11.40000,12.35000,11.40000,12.30000,3000
07/29/2008,0000,11.50000,12.00000,11.50000,12.00000,3000
07/30/2008,0000,11.70000,11.70000,11.70000,11.70000,1000
07/31/2008,0000,11.20000,11.60000,11.20000,11.60000,4000
08/01/2008,0000,12.05000,12.05000,11.00000,11.40000,7000
08/04/2008,0000,11.85000,11.85000,11.85000,11.85000,1000
08/05/2008,0000,11.10000,11.75000,11.05000,11.75000,7000
08/07/2008,0000,11.00000,11.00000,11.00000,11.00000,2000
08/08/2008,0000,11.55000,11.55000,11.55000,11.55000,1000
08/11/2008,0000,11.60000,11.60000,11.60000,11.60000,1000
08/12/2008,0000,11.10000,11.10000,11.10000,11.10000,1000
08/13/2008,0000,11.35000,11.35000,11.00000,11.00000,9000
08/18/2008,0000,11.00000,11.00000,11.00000,11.00000,3000
08/21/2008,0000,11.35000,11.35000,11.35000,11.35000,2000
08/25/2008,0000,11.65000,12.10000,11.65000,12.10000,54000
08/26/2008,0000,11.50000,12.05000,11.50000,11.80000,31000
08/27/2008,0000,11.80000,12.60000,11.80000,12.60000,31000
08/28/2008,0000,12.60000,12.80000,12.40000,12.80000,20000
08/29/2008,0000,13.65000,13.65000,13.10000,13.55000,38000
09/01/2008,0000,13.60000,13.60000,12.65000,12.80000,48000
09/03/2008,0000,12.30000,12.35000,12.10000,12.35000,16000
09/04/2008,0000,11.85000,11.85000,11.85000,11.85000,3000
09/05/2008,0000,11.30000,11.40000,11.30000,11.40000,2000
09/08/2008,0000,12.15000,12.15000,12.15000,12.15000,2000
09/11/2008,0000,12.10000,12.10000,12.10000,12.10000,3000
09/15/2008,0000,11.70000,11.70000,11.40000,11.40000,5000
09/16/2008,0000,11.05000,11.05000,10.70000,10.70000,6000
09/18/2008,0000,10.40000,10.40000,10.35000,10.35000,4000
09/19/2008,0000,11.05000,11.05000,11.05000,11.05000,2000
09/22/2008,0000,11.75000,11.75000,11.70000,11.70000,4000
09/23/2008,0000,10.90000,11.70000,10.90000,11.70000,6000
09/24/2008,0000,11.10000,11.75000,11.10000,11.75000,3000
09/25/2008,0000,11.30000,11.30000,11.10000,11.10000,4000
09/26/2008,0000,11.15000,11.80000,11.10000,11.80000,10000
09/30/2008,0000,11.05000,12.60000,11.05000,12.60000,7000
10/01/2008,0000,12.50000,12.50000,12.50000,12.50000,5000
10/02/2008,0000,11.80000,11.80000,11.80000,11.80000,1000
10/03/2008,0000,12.00000,12.00000,11.35000,11.90000,4000
10/06/2008,0000,11.55000,11.55000,11.50000,11.50000,7000
10/07/2008,0000,11.30000,12.20000,11.30000,12.20000,8000
10/08/2008,0000,12.85000,12.85000,11.35000,11.35000,15000
10/09/2008,0000,11.65000,11.65000,11.35000,11.35000,14000
10/13/2008,0000,11.00000,11.00000,11.00000,11.00000,17000
10/14/2008,0000,11.65000,11.65000,11.65000,11.65000,1000
10/15/2008,0000,11.30000,11.30000,11.30000,11.30000,1000
10/16/2008,0000,11.00000,11.00000,11.00000,11.00000,12000
10/21/2008,0000,10.90000,10.90000,10.90000,10.90000,1000
10/22/2008,0000,10.80000,10.80000,10.80000,10.80000,10000
10/27/2008,0000,10.05000,10.05000,10.05000,10.05000,11000
10/28/2008,0000,10.00000,10.00000,10.00000,10.00000,11000
10/29/2008,0000,10.70000,10.70000,10.70000,10.70000,2000
10/30/2008,0000,11.40000,11.40000,11.40000,11.40000,16000
10/31/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
11/03/2008,0000,12.80000,12.80000,12.80000,12.80000,36000
11/04/2008,0000,13.65000,13.65000,12.10000,12.80000,19000
11/05/2008,0000,12.15000,13.10000,12.15000,13.10000,3000
11/06/2008,0000,12.25000,12.25000,12.20000,12.20000,16000
11/10/2008,0000,12.85000,13.00000,12.15000,12.15000,24000
11/11/2008,0000,12.85000,12.85000,12.00000,12.00000,21000
11/12/2008,0000,12.55000,12.55000,12.05000,12.05000,9000
11/13/2008,0000,11.60000,11.60000,11.50000,11.50000,7000
11/14/2008,0000,12.05000,12.05000,11.50000,11.50000,5000
11/17/2008,0000,12.30000,12.30000,12.20000,12.20000,8000
11/20/2008,0000,11.35000,12.35000,11.35000,12.10000,17000
11/21/2008,0000,11.60000,12.15000,11.60000,12.15000,2000
11/24/2008,0000,11.35000,11.35000,11.35000,11.35000,1000
11/25/2008,0000,10.70000,11.85000,10.70000,11.85000,7000
11/26/2008,0000,12.05000,12.05000,11.15000,11.15000,4000
11/27/2008,0000,11.75000,11.75000,11.75000,11.75000,1000
11/28/2008,0000,12.25000,12.25000,12.25000,12.25000,1000
12/01/2008,0000,12.25000,12.75000,11.70000,11.70000,7000
12/02/2008,0000,11.75000,12.20000,11.75000,11.85000,22000
12/03/2008,0000,11.40000,11.40000,11.15000,11.40000,7000
12/04/2008,0000,11.20000,11.20000,11.20000,11.20000,1000
12/05/2008,0000,10.60000,10.70000,10.60000,10.65000,13000
12/08/2008,0000,11.30000,11.30000,11.30000,11.30000,2000
12/09/2008,0000,11.00000,11.00000,10.90000,10.90000,3000
12/10/2008,0000,11.55000,11.55000,10.60000,10.60000,3000
12/11/2008,0000,10.20000,10.85000,10.20000,10.45000,11000
12/12/2008,0000,10.50000,10.50000,10.50000,10.50000,4000
12/16/2008,0000,10.55000,10.55000,10.50000,10.50000,4000
12/17/2008,0000,10.55000,11.15000,10.55000,11.15000,11000
12/19/2008,0000,11.65000,11.65000,11.65000,11.65000,1000
12/24/2008,0000,10.90000,11.65000,10.85000,10.90000,6000
12/25/2008,0000,11.35000,11.35000,11.30000,11.30000,2000
12/26/2008,0000,11.70000,11.70000,11.70000,11.70000,6000
12/29/2008,0000,11.70000,11.80000,11.70000,11.80000,6000
12/31/2008,0000,11.00000,11.80000,11.00000,11.80000,5000
01/05/2009,0000,11.10000,11.95000,11.05000,11.95000,6000
01/06/2009,0000,11.20000,11.25000,11.20000,11.20000,7000
01/08/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
01/12/2009,0000,11.10000,11.50000,11.10000,11.15000,11000
01/13/2009,0000,11.15000,11.90000,11.15000,11.90000,13000
01/14/2009,0000,11.95000,12.00000,11.60000,11.60000,22000
01/15/2009,0000,12.00000,12.35000,11.35000,11.95000,8000
01/16/2009,0000,12.25000,12.25000,12.20000,12.20000,15000
01/19/2009,0000,12.05000,12.50000,12.05000,12.50000,3000
01/20/2009,0000,12.50000,13.00000,12.25000,12.85000,5000
01/21/2009,0000,12.50000,13.45000,12.50000,12.85000,235000
02/02/2009,0000,12.80000,13.10000,12.60000,13.10000,71000
02/03/2009,0000,13.10000,13.10000,12.55000,12.55000,6000
02/04/2009,0000,12.90000,12.90000,12.55000,12.55000,8000
02/05/2009,0000,12.55000,12.90000,12.20000,12.20000,14000
02/06/2009,0000,12.60000,12.90000,12.15000,12.90000,192000
02/09/2009,0000,12.90000,13.00000,12.35000,12.95000,251000
02/10/2009,0000,12.55000,12.90000,12.55000,12.60000,127000
02/11/2009,0000,12.50000,12.70000,12.00000,12.00000,178000
02/12/2009,0000,12.00000,12.00000,11.65000,11.95000,109000
02/13/2009,0000,11.60000,12.00000,11.55000,12.00000,89000
02/16/2009,0000,11.55000,11.85000,11.55000,11.80000,13000
02/17/2009,0000,11.25000,11.70000,11.00000,11.40000,119000
02/18/2009,0000,10.90000,10.90000,10.70000,10.85000,53000
02/19/2009,0000,10.80000,10.95000,10.65000,10.95000,10000
02/20/2009,0000,10.85000,11.70000,10.20000,11.70000,149000
02/23/2009,0000,10.90000,10.90000,10.30000,10.30000,142000
02/24/2009,0000,10.30000,10.40000,9.58000,9.58000,144000
02/25/2009,0000,9.60000,10.20000,9.60000,10.15000,79000
02/26/2009,0000,9.65000,10.50000,9.65000,10.45000,76000
02/27/2009,0000,10.35000,11.00000,10.35000,11.00000,41000
03/02/2009,0000,10.40000,11.25000,10.25000,11.00000,129000
03/03/2009,0000,10.75000,10.95000,10.30000,10.95000,110000
03/04/2009,0000,10.35000,11.00000,10.30000,11.00000,159000
03/05/2009,0000,11.00000,11.75000,11.00000,11.30000,133000
03/06/2009,0000,11.20000,12.05000,11.20000,11.75000,253000
03/09/2009,0000,11.15000,11.35000,11.15000,11.35000,25000
03/10/2009,0000,11.20000,11.25000,10.80000,11.00000,16000
03/11/2009,0000,11.00000,11.00000,10.50000,10.65000,33000
03/12/2009,0000,10.55000,10.60000,10.55000,10.60000,7000
03/13/2009,0000,10.55000,10.95000,10.55000,10.95000,7000
03/16/2009,0000,11.00000,11.70000,11.00000,11.55000,47000
03/17/2009,0000,11.55000,11.85000,11.20000,11.85000,12000
03/18/2009,0000,11.90000,11.90000,11.85000,11.90000,26000
03/19/2009,0000,11.90000,12.20000,11.15000,12.20000,34000
03/20/2009,0000,11.50000,11.70000,11.50000,11.70000,5000
03/23/2009,0000,11.45000,11.45000,11.40000,11.40000,3000
03/24/2009,0000,11.50000,11.75000,11.45000,11.75000,4000
03/25/2009,0000,11.75000,11.85000,11.75000,11.85000,8000
03/26/2009,0000,11.90000,11.90000,11.90000,11.90000,1000
03/27/2009,0000,11.55000,11.90000,11.55000,11.90000,29000
03/30/2009,0000,11.95000,12.25000,11.75000,12.00000,5000
04/01/2009,0000,12.00000,12.30000,12.00000,12.00000,18000
04/02/2009,0000,12.45000,12.45000,12.45000,12.45000,1000
04/03/2009,0000,12.40000,12.65000,12.40000,12.65000,7000
04/06/2009,0000,12.20000,12.65000,12.05000,12.60000,14000
04/07/2009,0000,12.50000,12.85000,12.50000,12.85000,15000
04/09/2009,0000,12.95000,12.95000,12.55000,12.80000,19000
04/10/2009,0000,12.85000,13.20000,12.80000,13.00000,20000
04/13/2009,0000,12.95000,13.90000,12.70000,13.90000,171000
04/14/2009,0000,14.30000,14.85000,13.80000,14.85000,348000
04/15/2009,0000,15.35000,15.50000,14.70000,15.50000,222000
04/16/2009,0000,16.40000,16.40000,15.10000,15.15000,82000
04/17/2009,0000,15.00000,15.55000,14.10000,14.10000,119000
04/20/2009,0000,13.60000,13.90000,13.20000,13.80000,35000
04/21/2009,0000,13.20000,14.10000,13.00000,13.70000,75000
04/22/2009,0000,13.70000,13.75000,13.15000,13.15000,28000
04/23/2009,0000,13.00000,13.65000,13.00000,13.50000,23000
04/24/2009,0000,13.60000,13.90000,13.25000,13.25000,8000
04/27/2009,0000,13.50000,13.85000,13.30000,13.30000,33000
04/28/2009,0000,13.40000,13.40000,12.45000,12.45000,32000
04/29/2009,0000,13.30000,13.30000,13.30000,13.30000,33000
04/30/2009,0000,14.20000,14.20000,14.20000,14.20000,75000
05/04/2009,0000,15.15000,15.15000,15.15000,15.15000,123000
05/05/2009,0000,16.20000,16.20000,15.00000,15.20000,287000
05/06/2009,0000,15.50000,16.25000,15.50000,16.25000,217000
05/07/2009,0000,16.80000,17.35000,16.80000,17.35000,185000
05/08/2009,0000,18.50000,18.55000,18.10000,18.55000,273000
05/11/2009,0000,19.50000,19.80000,18.50000,18.65000,556000
05/12/2009,0000,18.50000,18.60000,17.85000,18.05000,54000
05/13/2009,0000,18.05000,18.85000,18.05000,18.85000,38000
05/14/2009,0000,18.40000,18.85000,18.00000,18.20000,16000
05/15/2009,0000,18.00000,18.50000,18.00000,18.10000,125000
05/18/2009,0000,18.00000,19.35000,18.00000,19.35000,120000
05/19/2009,0000,20.70000,20.70000,19.35000,19.35000,102000
05/20/2009,0000,19.35000,19.80000,18.20000,19.30000,61000
05/21/2009,0000,18.55000,19.05000,18.55000,19.05000,12000
05/22/2009,0000,18.45000,18.60000,18.45000,18.45000,38000
05/25/2009,0000,18.95000,19.00000,17.75000,18.30000,50000
05/26/2009,0000,18.00000,18.90000,17.90000,17.90000,63000
05/27/2009,0000,17.30000,17.50000,17.30000,17.50000,2000
06/01/2009,0000,18.45000,18.45000,18.00000,18.30000,24000
06/02/2009,0000,18.30000,18.30000,17.50000,17.50000,27000
06/03/2009,0000,17.95000,17.95000,17.90000,17.90000,2000
06/04/2009,0000,17.90000,17.90000,17.30000,17.45000,25000
06/05/2009,0000,17.40000,17.40000,16.70000,17.20000,29000
06/08/2009,0000,17.00000,17.00000,16.80000,16.80000,6000
06/09/2009,0000,16.70000,16.70000,15.65000,15.65000,28000
06/10/2009,0000,15.85000,16.70000,15.85000,16.70000,16000
06/11/2009,0000,17.40000,17.75000,16.80000,17.50000,41000
06/12/2009,0000,17.50000,17.50000,16.85000,16.90000,15000
06/15/2009,0000,16.85000,16.90000,16.10000,16.10000,24000
06/16/2009,0000,15.55000,16.20000,15.55000,16.20000,7000
06/17/2009,0000,17.30000,17.30000,17.30000,17.30000,2000
06/18/2009,0000,17.30000,17.30000,16.40000,16.50000,5000
06/19/2009,0000,16.00000,16.10000,16.00000,16.00000,19000
06/22/2009,0000,16.00000,16.20000,16.00000,16.00000,3000
06/23/2009,0000,16.00000,16.00000,16.00000,16.00000,6000
06/24/2009,0000,16.10000,16.40000,16.10000,16.40000,14000
06/25/2009,0000,16.80000,16.80000,16.80000,16.80000,1000
06/26/2009,0000,16.75000,16.75000,16.75000,16.75000,1000
06/29/2009,0000,16.20000,16.50000,16.10000,16.50000,6000
06/30/2009,0000,16.45000,16.45000,16.45000,16.45000,2000
07/01/2009,0000,16.50000,16.55000,16.50000,16.55000,7000
07/02/2009,0000,16.60000,16.60000,16.60000,16.60000,7000
07/03/2009,0000,16.00000,16.80000,16.00000,16.80000,10000
07/06/2009,0000,16.55000,16.90000,16.25000,16.90000,5000
07/07/2009,0000,16.45000,18.05000,16.45000,17.00000,39000
07/08/2009,0000,17.15000,17.85000,17.15000,17.85000,34000
07/09/2009,0000,17.85000,18.60000,17.85000,18.00000,39000
07/10/2009,0000,18.10000,18.50000,18.10000,18.45000,39000
07/13/2009,0000,18.50000,18.70000,18.25000,18.25000,32000
07/14/2009,0000,18.25000,18.25000,17.70000,17.70000,46000
07/15/2009,0000,17.70000,18.00000,17.70000,18.00000,69000
07/16/2009,0000,17.95000,17.95000,17.95000,17.95000,1000
07/17/2009,0000,18.00000,18.50000,18.00000,18.50000,47000
07/20/2009,0000,18.50000,18.95000,18.00000,18.95000,40000
07/21/2009,0000,18.60000,18.65000,18.60000,18.60000,29000
07/22/2009,0000,18.15000,18.20000,18.15000,18.15000,17000
07/23/2009,0000,18.60000,18.65000,18.25000,18.25000,27000
07/24/2009,0000,18.10000,18.60000,18.10000,18.25000,28000
07/27/2009,0000,18.25000,18.80000,18.20000,18.65000,45000
07/28/2009,0000,18.65000,18.75000,18.00000,18.00000,87000
07/29/2009,0000,18.00000,19.25000,18.00000,18.55000,227000
07/30/2009,0000,18.55000,19.25000,18.55000,19.00000,63000
07/31/2009,0000,19.00000,20.30000,19.00000,20.30000,223000
08/03/2009,0000,21.70000,21.70000,21.70000,21.70000,144000
08/04/2009,0000,23.20000,23.20000,22.30000,22.95000,246000
08/05/2009,0000,22.10000,23.00000,22.10000,22.30000,59000
08/06/2009,0000,22.30000,22.30000,21.50000,21.80000,67000
08/10/2009,0000,21.80000,21.80000,21.50000,21.70000,13000
08/11/2009,0000,22.55000,23.20000,22.00000,23.20000,90000
08/12/2009,0000,23.50000,24.80000,23.30000,24.80000,139000
08/13/2009,0000,26.00000,26.50000,25.10000,26.50000,142000
08/14/2009,0000,26.50000,27.00000,24.80000,25.05000,123000
08/17/2009,0000,25.05000,26.00000,23.70000,25.40000,147000
08/18/2009,0000,25.10000,25.20000,23.65000,23.65000,97000
08/19/2009,0000,24.00000,24.00000,23.00000,23.25000,16000
08/20/2009,0000,23.00000,23.80000,23.00000,23.40000,45000
08/21/2009,0000,23.50000,24.40000,23.50000,24.00000,36000
08/24/2009,0000,24.00000,24.80000,23.80000,24.80000,19000
08/25/2009,0000,25.60000,26.40000,25.20000,25.30000,67000
08/26/2009,0000,27.05000,27.05000,27.05000,27.05000,44000
08/27/2009,0000,28.90000,28.90000,28.90000,28.90000,25000
08/28/2009,0000,30.90000,30.90000,29.00000,29.00000,451000
08/31/2009,0000,30.00000,31.00000,29.50000,31.00000,318000
09/01/2009,0000,31.50000,33.00000,31.00000,33.00000,286000
09/02/2009,0000,32.80000,35.30000,32.00000,35.30000,357000
09/03/2009,0000,35.00000,37.70000,35.00000,37.50000,202000
09/04/2009,0000,38.00000,40.00000,38.00000,39.50000,257000
09/07/2009,0000,39.70000,42.25000,39.70000,42.25000,332000
09/08/2009,0000,44.80000,45.20000,44.40000,45.20000,294000
09/09/2009,0000,48.35000,48.35000,42.60000,43.20000,649000
09/10/2009,0000,43.00000,43.00000,40.20000,40.20000,513000
09/11/2009,0000,37.70000,40.00000,37.70000,39.90000,360000
09/14/2009,0000,40.65000,41.40000,39.10000,40.20000,91000
09/15/2009,0000,40.00000,40.00000,39.25000,39.25000,93000
09/16/2009,0000,40.30000,41.95000,40.00000,41.95000,266000
09/17/2009,0000,43.00000,44.85000,43.00000,43.95000,345000
09/18/2009,0000,40.90000,43.00000,40.90000,40.90000,397000
09/21/2009,0000,39.80000,40.60000,39.00000,40.60000,170000
09/22/2009,0000,41.65000,41.65000,40.50000,40.50000,129000
09/23/2009,0000,40.90000,40.90000,38.55000,38.55000,202000
09/24/2009,0000,38.00000,39.10000,36.95000,37.25000,127000
09/25/2009,0000,36.50000,39.00000,36.50000,38.70000,97000
09/28/2009,0000,38.70000,39.00000,37.50000,37.50000,71000
09/29/2009,0000,38.00000,38.00000,36.65000,36.65000,99000
09/30/2009,0000,36.50000,37.30000,36.20000,36.90000,142000
10/01/2009,0000,37.60000,38.25000,36.90000,37.45000,76000
10/02/2009,0000,37.50000,37.85000,36.70000,37.85000,63000
10/05/2009,0000,38.85000,38.85000,37.90000,38.00000,52000
10/06/2009,0000,38.00000,39.00000,38.00000,38.10000,168000
10/07/2009,0000,38.50000,38.90000,37.80000,37.80000,130000
10/08/2009,0000,35.20000,35.20000,35.20000,35.20000,213000
10/09/2009,0000,32.75000,32.75000,32.75000,32.75000,140000
10/12/2009,0000,30.50000,35.00000,30.50000,35.00000,2355000
10/13/2009,0000,32.60000,35.00000,32.60000,34.30000,790000
10/14/2009,0000,35.00000,36.70000,34.50000,36.70000,783000
10/15/2009,0000,38.80000,38.80000,36.90000,36.90000,847000
10/16/2009,0000,37.00000,38.10000,36.50000,37.70000,432000
10/19/2009,0000,37.90000,38.65000,36.90000,37.80000,502000
10/20/2009,0000,38.20000,38.30000,37.20000,37.50000,266000
10/21/2009,0000,37.50000,40.10000,37.50000,40.10000,865000
10/22/2009,0000,39.80000,42.00000,39.50000,42.00000,914000
10/23/2009,0000,42.00000,42.00000,40.50000,41.35000,373000
10/26/2009,0000,41.35000,42.15000,39.90000,41.00000,345000
10/27/2009,0000,40.05000,43.85000,39.90000,42.00000,1055000
10/28/2009,0000,41.65000,41.80000,39.10000,39.10000,860000
10/29/2009,0000,38.10000,39.60000,37.45000,38.60000,355000
10/30/2009,0000,39.40000,39.90000,38.30000,38.30000,297000
11/02/2009,0000,38.30000,39.30000,38.00000,39.30000,309000
11/03/2009,0000,40.00000,40.00000,38.50000,38.90000,247000
11/04/2009,0000,39.50000,39.60000,38.80000,39.05000,385000
11/05/2009,0000,39.60000,39.60000,38.50000,38.90000,120000
11/06/2009,0000,39.20000,39.50000,38.50000,38.90000,193000
11/09/2009,0000,39.00000,39.40000,38.50000,38.50000,133000
11/10/2009,0000,38.90000,39.50000,38.70000,38.95000,215000
11/11/2009,0000,39.10000,39.45000,38.75000,39.05000,200000
11/12/2009,0000,39.20000,39.45000,38.90000,38.90000,162000
11/13/2009,0000,38.90000,39.45000,38.90000,39.20000,131000
11/16/2009,0000,39.50000,39.50000,39.00000,39.00000,132000
11/17/2009,0000,39.60000,39.60000,38.50000,38.50000,143000
11/18/2009,0000,38.50000,39.55000,38.45000,38.80000,181000
11/19/2009,0000,39.50000,39.50000,38.70000,38.70000,135000
11/20/2009,0000,38.80000,39.00000,38.40000,38.50000,99000
11/23/2009,0000,38.10000,38.20000,37.80000,37.90000,193000
11/24/2009,0000,37.90000,38.20000,37.35000,37.35000,196000
11/25/2009,0000,37.75000,37.75000,37.10000,37.20000,154000
11/26/2009,0000,37.20000,37.50000,36.80000,36.80000,246000
11/27/2009,0000,36.80000,36.80000,34.60000,35.20000,253000
11/30/2009,0000,35.90000,36.20000,35.20000,35.80000,104000
12/01/2009,0000,35.70000,35.80000,35.00000,35.15000,166000
12/02/2009,0000,35.50000,35.70000,35.25000,35.50000,125000
12/03/2009,0000,36.00000,36.00000,35.55000,35.85000,111000
12/04/2009,0000,35.90000,35.90000,35.50000,35.70000,94000
12/07/2009,0000,35.90000,36.70000,35.70000,36.70000,231000
12/08/2009,0000,36.80000,37.20000,36.60000,37.00000,143000
12/09/2009,0000,37.10000,39.55000,37.10000,39.55000,706000
12/11/2009,0000,39.50000,40.75000,39.50000,39.80000,483000
12/14/2009,0000,41.00000,41.00000,40.00000,40.00000,364000
12/15/2009,0000,40.40000,40.40000,39.50000,39.65000,198000
12/16/2009,0000,39.20000,41.70000,38.85000,40.40000,324000
12/17/2009,0000,40.80000,40.85000,39.20000,39.20000,315000
12/18/2009,0000,38.80000,39.70000,38.60000,39.25000,147000
12/21/2009,0000,39.25000,39.60000,39.00000,39.40000,112000
12/22/2009,0000,39.55000,39.75000,39.10000,39.15000,60000
12/23/2009,0000,39.30000,39.50000,39.10000,39.20000,64000
12/25/2009,0000,39.40000,39.50000,39.10000,39.20000,80000
12/28/2009,0000,39.25000,39.70000,39.25000,39.50000,142000
12/29/2009,0000,39.70000,42.25000,39.60000,42.25000,1045202
