DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.60000,10.90000,10.60000,10.80000,147000
04/03/2007,0000,10.80000,11.05000,10.75000,11.00000,189000
04/04/2007,0000,11.00000,11.00000,10.85000,11.00000,135000
04/09/2007,0000,11.00000,11.35000,11.00000,11.15000,240000
04/10/2007,0000,11.15000,11.45000,11.15000,11.45000,223000
04/11/2007,0000,11.45000,11.95000,11.30000,11.90000,637000
04/12/2007,0000,11.90000,11.90000,11.75000,11.90000,209000
04/13/2007,0000,11.90000,12.20000,11.50000,12.00000,319000
04/16/2007,0000,13.65000,13.65000,13.65000,13.65000,1904000
04/17/2007,0000,14.60000,14.60000,13.70000,14.20000,7130000
04/18/2007,0000,14.00000,15.10000,13.40000,14.20000,2895000
04/19/2007,0000,13.70000,14.95000,13.70000,14.90000,2514000
04/20/2007,0000,15.20000,15.20000,13.90000,14.50000,1405000
04/23/2007,0000,14.60000,14.60000,13.60000,14.00000,810000
04/24/2007,0000,13.90000,14.50000,13.90000,14.00000,488000
04/26/2007,0000,15.10000,15.10000,14.15000,14.15000,7470000
04/27/2007,0000,14.00000,14.15000,13.60000,13.60000,1499000
04/30/2007,0000,13.30000,13.90000,12.75000,12.80000,956000
05/02/2007,0000,12.80000,13.00000,12.50000,12.50000,562000
05/03/2007,0000,12.80000,12.90000,11.80000,12.50000,771000
05/04/2007,0000,12.50000,13.30000,12.40000,13.30000,958000
05/07/2007,0000,13.30000,13.50000,13.00000,13.30000,466000
05/08/2007,0000,13.30000,13.50000,13.00000,13.00000,367000
05/09/2007,0000,13.20000,13.70000,13.00000,13.00000,1056000
05/10/2007,0000,13.20000,13.20000,12.70000,12.80000,227000
05/11/2007,0000,12.60000,13.10000,12.60000,12.70000,464000
05/14/2007,0000,12.95000,12.95000,12.60000,12.65000,287000
05/15/2007,0000,12.65000,12.85000,12.45000,12.50000,212000
05/16/2007,0000,12.50000,12.80000,12.40000,12.70000,177000
05/17/2007,0000,12.75000,12.80000,12.45000,12.50000,208000
05/18/2007,0000,12.65000,12.70000,12.45000,12.45000,104000
05/21/2007,0000,12.50000,12.50000,12.30000,12.30000,160000
05/22/2007,0000,12.70000,12.70000,12.25000,12.30000,272000
05/23/2007,0000,12.35000,12.35000,12.10000,12.20000,293000
05/24/2007,0000,12.30000,12.30000,12.10000,12.15000,277000
05/25/2007,0000,12.10000,12.60000,12.10000,12.50000,272000
05/28/2007,0000,12.65000,12.65000,12.30000,12.40000,153000
05/29/2007,0000,12.60000,13.00000,12.55000,12.80000,595000
05/30/2007,0000,12.95000,13.65000,12.90000,13.65000,2199000
05/31/2007,0000,13.90000,14.50000,13.85000,14.35000,3420000
06/04/2007,0000,14.10000,14.65000,14.00000,14.20000,1617000
06/05/2007,0000,14.20000,14.50000,13.90000,13.90000,832000
06/06/2007,0000,13.60000,13.90000,13.05000,13.20000,711000
06/07/2007,0000,13.20000,13.45000,13.05000,13.20000,432000
06/08/2007,0000,13.25000,13.50000,13.20000,13.35000,277000
06/11/2007,0000,13.50000,13.95000,13.45000,13.90000,870000
06/12/2007,0000,14.40000,14.45000,14.00000,14.35000,1201000
06/13/2007,0000,14.50000,15.00000,14.35000,14.85000,2935000
06/14/2007,0000,15.00000,15.20000,14.35000,14.35000,1411000
06/15/2007,0000,14.60000,14.60000,14.10000,14.15000,481000
06/20/2007,0000,14.15000,14.70000,14.00000,14.25000,729000
06/21/2007,0000,14.35000,14.40000,14.00000,14.05000,464000
06/22/2007,0000,14.20000,14.45000,14.05000,14.10000,548000
06/25/2007,0000,14.20000,14.65000,14.10000,14.30000,1093000
06/26/2007,0000,14.30000,14.40000,14.10000,14.20000,645000
06/27/2007,0000,14.20000,14.40000,14.10000,14.20000,384000
06/28/2007,0000,14.20000,14.40000,14.15000,14.20000,516000
06/29/2007,0000,14.30000,14.70000,14.30000,14.40000,1035000
07/02/2007,0000,14.70000,15.00000,14.45000,14.70000,1147000
07/03/2007,0000,15.00000,15.15000,14.70000,14.90000,1340000
07/04/2007,0000,15.15000,15.15000,14.50000,14.55000,857000
07/05/2007,0000,14.50000,14.75000,14.50000,14.55000,613000
07/06/2007,0000,14.55000,14.85000,14.55000,14.60000,745000
07/09/2007,0000,14.70000,15.00000,14.70000,14.70000,464000
07/10/2007,0000,14.90000,14.90000,14.55000,14.60000,690000
07/11/2007,0000,14.60000,15.10000,14.50000,14.80000,1022000
07/12/2007,0000,15.00000,15.70000,14.85000,15.40000,1404000
07/13/2007,0000,15.40000,15.55000,15.15000,15.30000,1422000
07/17/2007,0000,14.65000,15.05000,14.60000,14.90000,963000
07/18/2007,0000,14.90000,14.95000,14.55000,14.55000,921000
07/19/2007,0000,14.70000,14.80000,14.45000,14.45000,676000
07/20/2007,0000,14.50000,14.55000,14.10000,14.20000,497000
07/23/2007,0000,14.35000,14.50000,14.20000,14.20000,483000
07/24/2007,0000,14.25000,14.45000,14.00000,14.00000,392000
07/25/2007,0000,13.90000,14.40000,13.85000,14.05000,350000
07/26/2007,0000,14.30000,14.50000,14.05000,14.05000,646000
07/27/2007,0000,14.05000,14.40000,13.90000,14.00000,481000
07/31/2007,0000,14.10000,14.25000,14.10000,14.10000,157000
08/01/2007,0000,14.15000,14.25000,14.00000,14.00000,464000
08/02/2007,0000,14.05000,14.10000,13.40000,13.50000,410000
08/03/2007,0000,13.70000,13.75000,13.55000,13.60000,185000
08/06/2007,0000,13.45000,13.60000,13.45000,13.50000,227000
08/07/2007,0000,13.70000,13.80000,13.50000,13.80000,124000
08/08/2007,0000,13.80000,13.80000,13.60000,13.60000,80000
08/09/2007,0000,13.70000,13.80000,13.50000,13.50000,226000
08/10/2007,0000,13.50000,13.50000,13.00000,13.20000,139000
08/14/2007,0000,13.05000,13.30000,12.90000,12.90000,114000
08/15/2007,0000,12.70000,12.80000,12.35000,12.40000,307000
08/16/2007,0000,12.40000,12.40000,11.60000,11.65000,139000
08/17/2007,0000,11.65000,11.75000,11.20000,11.50000,571000
08/20/2007,0000,12.30000,12.30000,12.30000,12.30000,125000
08/21/2007,0000,12.80000,12.90000,12.40000,12.45000,172000
08/22/2007,0000,12.80000,12.80000,12.50000,12.65000,98000
08/23/2007,0000,12.70000,12.95000,12.25000,12.65000,159000
08/24/2007,0000,12.50000,12.65000,12.50000,12.65000,23000
08/27/2007,0000,12.85000,12.85000,12.65000,12.85000,90000
08/28/2007,0000,12.65000,12.65000,12.65000,12.65000,11000
08/29/2007,0000,12.50000,12.65000,12.40000,12.65000,58000
08/30/2007,0000,12.85000,13.40000,12.65000,13.10000,259000
08/31/2007,0000,13.05000,13.05000,12.70000,13.00000,105000
09/03/2007,0000,13.00000,13.05000,12.85000,13.00000,232000
09/04/2007,0000,12.90000,13.00000,12.70000,13.00000,42000
09/05/2007,0000,12.75000,13.00000,12.75000,12.95000,26000
09/06/2007,0000,12.75000,13.00000,12.70000,12.70000,114000
09/07/2007,0000,12.95000,12.95000,12.70000,12.70000,19000
09/10/2007,0000,12.65000,12.95000,12.40000,12.95000,102000
09/11/2007,0000,12.70000,13.00000,12.70000,13.00000,69000
09/12/2007,0000,12.90000,13.00000,12.80000,13.00000,54000
09/13/2007,0000,13.10000,13.90000,13.00000,13.85000,1408000
09/14/2007,0000,13.70000,13.70000,13.30000,13.50000,438000
09/17/2007,0000,13.40000,13.70000,13.30000,13.70000,309000
09/19/2007,0000,13.70000,14.65000,13.70000,14.55000,5021000
09/20/2007,0000,14.50000,14.60000,13.80000,14.00000,2743000
09/21/2007,0000,14.30000,14.30000,14.00000,14.00000,679000
09/26/2007,0000,14.30000,14.30000,13.30000,13.65000,926000
09/27/2007,0000,13.65000,13.90000,13.50000,13.60000,390000
09/28/2007,0000,13.65000,14.00000,13.55000,13.60000,328000
10/01/2007,0000,13.75000,14.15000,13.70000,14.00000,505000
10/02/2007,0000,14.00000,14.15000,13.70000,13.75000,620000
10/03/2007,0000,13.90000,13.90000,13.45000,13.55000,423000
10/04/2007,0000,13.45000,13.55000,13.35000,13.55000,228000
10/05/2007,0000,13.45000,13.50000,13.35000,13.40000,115000
10/08/2007,0000,13.50000,13.55000,13.25000,13.25000,232000
10/09/2007,0000,13.45000,13.45000,13.10000,13.10000,145000
10/11/2007,0000,13.10000,13.30000,12.95000,13.15000,168000
10/12/2007,0000,13.30000,13.40000,13.10000,13.25000,218000
10/15/2007,0000,13.35000,13.35000,13.10000,13.25000,55000
10/16/2007,0000,13.00000,13.30000,13.00000,13.00000,170000
10/17/2007,0000,13.00000,13.20000,13.00000,13.15000,189000
10/18/2007,0000,13.35000,13.80000,13.35000,13.50000,709000
10/19/2007,0000,13.70000,13.75000,13.40000,13.40000,302000
10/22/2007,0000,13.30000,13.70000,13.10000,13.20000,394000
10/23/2007,0000,13.30000,13.40000,13.00000,13.05000,364000
10/24/2007,0000,13.20000,13.35000,13.05000,13.05000,274000
10/25/2007,0000,13.30000,13.30000,13.00000,13.10000,103000
10/26/2007,0000,13.30000,13.40000,13.10000,13.10000,279000
10/29/2007,0000,13.20000,13.35000,13.20000,13.30000,152000
10/30/2007,0000,13.20000,13.40000,13.15000,13.30000,106000
10/31/2007,0000,13.20000,13.45000,13.05000,13.20000,231000
11/01/2007,0000,13.30000,13.40000,13.05000,13.05000,101000
11/02/2007,0000,13.00000,13.10000,12.90000,13.00000,152000
11/05/2007,0000,12.90000,13.00000,12.80000,12.95000,105000
11/06/2007,0000,12.95000,13.05000,12.80000,12.80000,305000
11/07/2007,0000,12.95000,12.95000,12.50000,12.80000,107000
11/08/2007,0000,12.80000,12.80000,12.20000,12.25000,379000
11/09/2007,0000,12.25000,12.25000,11.85000,11.85000,161000
11/12/2007,0000,11.80000,11.80000,11.10000,11.10000,380000
11/13/2007,0000,11.10000,11.45000,11.10000,11.35000,145000
11/14/2007,0000,11.55000,11.75000,11.35000,11.60000,122000
11/15/2007,0000,11.60000,11.75000,11.60000,11.60000,141000
11/16/2007,0000,11.55000,11.60000,11.30000,11.55000,55000
11/19/2007,0000,11.85000,11.85000,11.60000,11.60000,36000
11/20/2007,0000,11.50000,11.80000,11.35000,11.50000,47000
11/21/2007,0000,11.80000,12.15000,11.75000,11.75000,139000
11/22/2007,0000,11.70000,11.85000,11.50000,11.65000,141000
11/23/2007,0000,11.65000,11.75000,11.50000,11.50000,61000
11/26/2007,0000,11.70000,11.70000,11.50000,11.70000,52000
11/27/2007,0000,11.50000,11.70000,11.35000,11.70000,68000
11/28/2007,0000,11.70000,11.90000,11.50000,11.70000,46000
11/29/2007,0000,11.75000,11.85000,11.60000,11.70000,32000
11/30/2007,0000,11.75000,11.95000,11.75000,11.90000,84000
12/03/2007,0000,11.90000,12.00000,11.20000,11.20000,70000
12/04/2007,0000,11.40000,11.90000,11.40000,11.90000,60000
12/05/2007,0000,11.65000,12.00000,11.65000,12.00000,56000
12/06/2007,0000,12.10000,12.10000,11.90000,12.00000,19000
12/07/2007,0000,12.10000,12.40000,12.00000,12.15000,113000
12/10/2007,0000,12.00000,12.10000,12.00000,12.00000,32000
12/11/2007,0000,12.20000,12.20000,12.00000,12.20000,14000
12/12/2007,0000,11.55000,12.35000,11.55000,12.20000,59000
12/13/2007,0000,12.00000,12.00000,11.80000,11.80000,65000
12/14/2007,0000,11.60000,11.90000,11.60000,11.80000,81000
12/17/2007,0000,12.00000,12.00000,11.55000,11.55000,46000
12/18/2007,0000,11.00000,11.55000,10.80000,11.30000,117000
12/19/2007,0000,11.50000,11.50000,11.20000,11.30000,118000
12/20/2007,0000,11.20000,12.00000,11.10000,11.30000,246000
12/21/2007,0000,11.15000,11.30000,11.00000,11.00000,131000
12/24/2007,0000,11.05000,11.40000,11.05000,11.30000,40000
12/25/2007,0000,11.40000,11.70000,11.30000,11.70000,39000
12/26/2007,0000,11.70000,11.95000,11.60000,11.70000,220000
12/27/2007,0000,11.70000,11.90000,11.60000,11.70000,129000
12/28/2007,0000,11.70000,11.90000,11.65000,11.80000,52000
12/31/2007,0000,11.70000,12.05000,11.70000,12.05000,98000
01/02/2008,0000,12.45000,12.50000,12.10000,12.10000,325000
01/03/2008,0000,12.05000,12.05000,12.00000,12.00000,78000
01/04/2008,0000,12.10000,12.10000,12.00000,12.10000,47000
01/07/2008,0000,12.10000,12.10000,11.80000,12.00000,84000
01/08/2008,0000,12.00000,12.00000,11.60000,11.65000,120000
01/09/2008,0000,11.65000,12.10000,11.60000,11.95000,86000
01/10/2008,0000,12.00000,12.05000,11.90000,12.00000,95000
01/11/2008,0000,11.95000,12.00000,11.90000,11.90000,9000
01/14/2008,0000,12.20000,12.20000,11.70000,12.10000,158000
01/15/2008,0000,12.10000,12.50000,12.00000,12.30000,121000
01/16/2008,0000,12.00000,12.20000,12.00000,12.00000,66000
01/17/2008,0000,12.10000,12.10000,11.90000,11.90000,15000
01/18/2008,0000,11.90000,12.00000,11.80000,11.85000,36000
01/21/2008,0000,11.90000,12.00000,11.90000,11.90000,26000
01/22/2008,0000,11.90000,11.90000,11.35000,11.40000,62000
01/23/2008,0000,11.20000,11.80000,10.95000,11.35000,233000
01/24/2008,0000,11.35000,11.50000,11.00000,11.30000,134000
01/25/2008,0000,11.05000,11.50000,11.05000,11.50000,63000
01/28/2008,0000,11.50000,11.55000,11.30000,11.30000,59000
01/29/2008,0000,11.45000,11.50000,11.20000,11.40000,59000
01/30/2008,0000,11.50000,11.55000,11.05000,11.40000,74000
01/31/2008,0000,11.40000,11.40000,11.20000,11.30000,42000
02/01/2008,0000,11.30000,11.45000,11.20000,11.35000,99000
02/12/2008,0000,11.30000,11.35000,11.20000,11.30000,69000
02/13/2008,0000,11.40000,11.40000,11.30000,11.30000,42000
02/14/2008,0000,11.40000,11.45000,11.20000,11.40000,98000
02/15/2008,0000,11.40000,11.45000,11.25000,11.40000,40000
02/18/2008,0000,11.40000,11.65000,11.30000,11.55000,85000
02/19/2008,0000,11.60000,11.95000,11.60000,11.90000,140000
02/20/2008,0000,11.85000,11.90000,11.75000,11.85000,122000
02/21/2008,0000,11.85000,12.05000,11.80000,11.85000,75000
02/22/2008,0000,12.00000,12.20000,11.85000,11.95000,76000
02/25/2008,0000,12.00000,12.05000,11.90000,12.00000,125000
02/26/2008,0000,12.00000,12.00000,11.65000,11.95000,64000
02/27/2008,0000,12.00000,12.05000,11.95000,11.95000,67000
02/29/2008,0000,11.95000,12.20000,11.95000,12.20000,67000
03/03/2008,0000,12.10000,12.20000,12.05000,12.10000,117000
03/04/2008,0000,12.30000,12.80000,12.25000,12.60000,141000
03/05/2008,0000,12.20000,12.90000,12.10000,12.70000,314000
03/06/2008,0000,12.90000,12.90000,12.30000,12.60000,63000
03/07/2008,0000,12.50000,12.60000,12.40000,12.60000,139000
03/10/2008,0000,12.55000,12.60000,12.35000,12.50000,97000
03/11/2008,0000,12.50000,12.90000,12.50000,12.60000,105000
03/12/2008,0000,12.70000,12.95000,12.60000,12.70000,347000
03/13/2008,0000,12.70000,12.80000,12.35000,12.70000,246000
03/14/2008,0000,12.70000,12.90000,12.40000,12.90000,219000
03/18/2008,0000,13.90000,13.90000,13.05000,13.40000,1022000
03/19/2008,0000,13.70000,14.10000,13.40000,13.50000,896000
03/20/2008,0000,13.50000,13.85000,13.50000,13.50000,341000
03/21/2008,0000,13.80000,13.80000,13.30000,13.50000,276000
03/25/2008,0000,14.00000,14.00000,13.50000,13.60000,294000
03/26/2008,0000,13.60000,14.00000,13.60000,13.80000,416000
03/27/2008,0000,13.75000,13.90000,13.70000,13.80000,187000
03/28/2008,0000,13.90000,13.90000,13.40000,13.50000,278000
03/31/2008,0000,13.75000,13.90000,13.50000,13.60000,132000
04/01/2008,0000,13.80000,13.80000,13.05000,13.45000,189000
04/02/2008,0000,13.20000,13.60000,13.20000,13.30000,139000
04/03/2008,0000,13.30000,13.50000,13.10000,13.30000,127000
04/07/2008,0000,13.10000,13.45000,13.10000,13.40000,114000
04/08/2008,0000,13.50000,13.90000,13.50000,13.80000,291000
04/09/2008,0000,13.80000,14.25000,13.80000,14.00000,771000
04/10/2008,0000,14.10000,14.20000,13.85000,14.10000,300000
04/11/2008,0000,14.00000,14.20000,13.65000,13.80000,174000
04/14/2008,0000,14.20000,14.75000,14.20000,14.75000,1844000
04/15/2008,0000,15.20000,15.20000,14.80000,14.80000,1385000
04/16/2008,0000,15.00000,15.50000,14.95000,15.20000,1115000
04/17/2008,0000,15.50000,15.70000,15.15000,15.15000,1592000
04/18/2008,0000,15.30000,15.50000,14.90000,15.50000,696000
04/21/2008,0000,15.70000,15.95000,15.15000,15.20000,1090000
04/22/2008,0000,15.20000,15.40000,14.75000,14.80000,579000
04/23/2008,0000,15.15000,15.50000,14.85000,15.30000,715000
04/24/2008,0000,15.30000,15.65000,15.10000,15.10000,745000
04/25/2008,0000,15.30000,15.30000,14.80000,14.80000,632000
04/28/2008,0000,14.90000,15.00000,14.40000,14.50000,800000
04/29/2008,0000,14.50000,15.50000,14.50000,15.35000,1809000
04/30/2008,0000,15.70000,15.80000,15.20000,15.45000,2448000
05/02/2008,0000,15.70000,15.70000,15.15000,15.40000,1076000
05/05/2008,0000,15.40000,15.50000,14.70000,14.70000,784000
05/06/2008,0000,14.90000,15.30000,14.90000,15.15000,927000
05/07/2008,0000,15.45000,16.20000,15.40000,16.20000,2439000
05/08/2008,0000,16.60000,17.00000,16.25000,16.70000,3653000
05/09/2008,0000,16.85000,17.85000,16.75000,17.85000,3602000
05/12/2008,0000,19.00000,19.05000,19.00000,19.05000,1684000
05/13/2008,0000,20.35000,20.35000,19.05000,19.35000,12640000
05/14/2008,0000,19.35000,20.70000,18.95000,20.70000,6384000
05/15/2008,0000,21.50000,21.50000,20.05000,20.95000,5178000
05/16/2008,0000,21.00000,21.40000,20.20000,20.65000,2700000
05/19/2008,0000,21.50000,22.05000,21.00000,22.05000,2245000
05/20/2008,0000,23.30000,23.55000,22.50000,23.55000,6491000
05/21/2008,0000,23.20000,25.15000,23.20000,25.15000,6187000
05/22/2008,0000,26.80000,26.90000,24.60000,25.15000,9751000
05/23/2008,0000,24.70000,25.50000,23.40000,23.40000,4839000
05/26/2008,0000,22.50000,24.30000,22.50000,23.40000,3912000
05/27/2008,0000,23.70000,24.20000,21.80000,22.00000,2676000
05/28/2008,0000,22.60000,23.00000,20.85000,21.10000,2378000
05/29/2008,0000,21.80000,21.80000,19.70000,19.80000,2780000
05/30/2008,0000,20.00000,20.20000,18.45000,18.45000,2345000
06/02/2008,0000,18.45000,19.70000,18.00000,19.70000,2887000
06/03/2008,0000,19.65000,20.90000,19.20000,20.35000,4143000
06/04/2008,0000,20.20000,20.40000,19.60000,19.60000,1210000
06/05/2008,0000,19.60000,20.20000,19.50000,19.70000,890000
06/06/2008,0000,20.15000,20.80000,19.80000,19.95000,1536000
06/10/2008,0000,21.00000,21.10000,19.70000,20.00000,1509000
06/11/2008,0000,19.45000,20.10000,18.60000,19.50000,1502000
06/12/2008,0000,19.50000,19.50000,18.70000,18.90000,1081000
06/13/2008,0000,19.20000,19.35000,18.60000,18.85000,610000
06/16/2008,0000,19.05000,19.10000,18.40000,18.50000,476000
06/17/2008,0000,18.85000,19.50000,18.85000,18.90000,1359000
06/18/2008,0000,19.05000,20.20000,19.05000,20.20000,2010000
06/19/2008,0000,20.00000,21.50000,19.80000,21.30000,3121000
06/20/2008,0000,21.30000,21.85000,19.85000,20.00000,2224000
06/23/2008,0000,19.00000,19.80000,18.85000,19.05000,655000
06/24/2008,0000,19.00000,20.00000,19.00000,19.30000,1339000
06/25/2008,0000,19.40000,20.10000,19.30000,20.10000,884000
06/26/2008,0000,20.10000,21.40000,19.80000,20.40000,1726000
06/27/2008,0000,19.90000,21.80000,19.55000,21.80000,3800000
06/30/2008,0000,21.90000,22.80000,21.30000,22.40000,3640000
07/01/2008,0000,22.50000,22.70000,20.85000,20.85000,1589000
07/02/2008,0000,19.40000,20.20000,19.40000,19.40000,1276000
07/03/2008,0000,18.70000,19.50000,18.05000,19.50000,1569000
07/04/2008,0000,19.50000,20.35000,18.20000,18.20000,1476000
07/07/2008,0000,18.20000,18.60000,18.00000,18.40000,750000
07/08/2008,0000,18.30000,18.40000,17.15000,17.15000,867000
07/09/2008,0000,17.15000,17.40000,16.25000,16.50000,661000
07/10/2008,0000,16.05000,16.50000,15.35000,15.45000,815000
07/11/2008,0000,15.60000,15.95000,15.25000,15.65000,1101000
07/14/2008,0000,15.95000,16.50000,15.85000,16.30000,1043000
07/15/2008,0000,16.30000,16.30000,15.20000,15.20000,543000
07/16/2008,0000,15.05000,15.20000,14.15000,14.15000,651000
07/17/2008,0000,14.45000,14.50000,13.35000,13.75000,743000
07/18/2008,0000,13.90000,14.05000,12.80000,12.80000,665000
07/21/2008,0000,12.80000,13.10000,12.60000,13.00000,462000
07/22/2008,0000,12.90000,13.90000,12.80000,13.90000,1323000
07/23/2008,0000,14.20000,14.50000,13.60000,14.25000,1035000
07/24/2008,0000,14.50000,14.50000,14.05000,14.05000,304000
07/25/2008,0000,13.90000,13.90000,13.60000,13.70000,211000
07/29/2008,0000,13.70000,13.70000,13.10000,13.10000,391000
07/30/2008,0000,13.20000,13.55000,13.20000,13.35000,204000
07/31/2008,0000,13.60000,13.60000,12.95000,12.95000,373000
08/01/2008,0000,12.95000,13.50000,12.95000,13.45000,433000
08/04/2008,0000,13.45000,13.65000,13.40000,13.60000,466000
08/05/2008,0000,12.85000,12.85000,12.10000,12.10000,455000
08/06/2008,0000,12.20000,12.40000,11.65000,11.85000,502000
08/07/2008,0000,11.70000,11.85000,11.60000,11.65000,420000
08/08/2008,0000,11.65000,11.85000,11.55000,11.70000,406000
08/11/2008,0000,11.70000,11.90000,11.60000,11.75000,271000
08/12/2008,0000,11.75000,11.75000,11.00000,11.30000,482000
08/13/2008,0000,11.30000,11.50000,11.15000,11.40000,586000
08/14/2008,0000,11.45000,12.15000,11.40000,12.15000,1068000
08/15/2008,0000,12.30000,12.30000,11.65000,11.65000,806000
08/18/2008,0000,11.60000,11.65000,11.20000,11.20000,512000
08/19/2008,0000,11.00000,11.40000,11.00000,11.20000,260000
08/20/2008,0000,11.20000,11.40000,11.05000,11.20000,303000
08/21/2008,0000,11.20000,11.40000,11.15000,11.15000,177000
08/22/2008,0000,11.65000,11.65000,11.15000,11.20000,165000
08/25/2008,0000,11.20000,11.50000,11.20000,11.35000,109000
08/26/2008,0000,11.20000,11.25000,11.10000,11.20000,66000
08/27/2008,0000,11.20000,11.35000,11.10000,11.25000,138000
08/28/2008,0000,11.35000,11.45000,11.20000,11.20000,102000
08/29/2008,0000,11.60000,11.60000,11.30000,11.30000,168000
09/01/2008,0000,11.25000,11.25000,11.00000,11.05000,138000
09/02/2008,0000,10.95000,11.00000,10.70000,10.70000,178000
09/03/2008,0000,10.80000,10.80000,9.96000,10.00000,462000
09/04/2008,0000,9.61000,9.80000,9.44000,9.44000,269000
09/05/2008,0000,9.10000,9.40000,9.01000,9.30000,183000
09/08/2008,0000,9.60000,9.95000,9.60000,9.95000,193000
09/09/2008,0000,9.80000,9.80000,9.60000,9.62000,145000
09/10/2008,0000,9.49000,10.00000,9.49000,9.83000,96000
09/11/2008,0000,9.83000,9.83000,9.37000,9.42000,82000
09/12/2008,0000,9.70000,9.84000,9.20000,9.43000,136000
09/15/2008,0000,9.02000,9.24000,9.00000,9.00000,398000
09/16/2008,0000,8.80000,8.80000,8.37000,8.37000,337000
09/17/2008,0000,8.45000,8.88000,7.79000,7.79000,1055000
09/18/2008,0000,7.25000,7.25000,7.25000,7.25000,510000
09/19/2008,0000,7.20000,7.59000,6.91000,7.02000,2490000
09/22/2008,0000,7.17000,7.40000,7.02000,7.37000,830000
09/23/2008,0000,7.36000,7.88000,7.20000,7.88000,913000
09/24/2008,0000,7.88000,8.43000,7.88000,8.33000,1088000
09/25/2008,0000,8.32000,8.76000,8.11000,8.40000,493000
09/26/2008,0000,8.40000,8.59000,7.92000,7.99000,552000
09/30/2008,0000,7.44000,7.71000,7.44000,7.71000,928000
10/01/2008,0000,7.89000,8.10000,7.83000,8.05000,277000
10/02/2008,0000,8.10000,8.12000,7.82000,7.95000,218000
10/03/2008,0000,7.91000,7.99000,7.62000,7.99000,189000
10/06/2008,0000,7.83000,7.95000,7.73000,7.85000,100000
10/07/2008,0000,7.36000,8.00000,7.36000,7.90000,154000
10/08/2008,0000,7.80000,7.87000,7.36000,7.36000,303000
10/09/2008,0000,7.40000,7.58000,7.30000,7.36000,224000
10/13/2008,0000,7.11000,7.21000,7.11000,7.21000,183000
10/14/2008,0000,7.70000,7.71000,7.65000,7.71000,166000
10/15/2008,0000,7.71000,7.71000,7.55000,7.56000,87000
10/16/2008,0000,7.30000,7.54000,7.30000,7.45000,180000
10/17/2008,0000,7.50000,7.51000,7.33000,7.35000,157000
10/20/2008,0000,7.35000,7.45000,7.15000,7.43000,178000
10/21/2008,0000,7.46000,7.68000,7.46000,7.47000,100000
10/22/2008,0000,7.35000,7.57000,7.32000,7.44000,80000
10/23/2008,0000,7.36000,7.41000,7.28000,7.35000,131000
10/24/2008,0000,7.32000,7.35000,7.15000,7.22000,167000
10/27/2008,0000,6.72000,7.21000,6.72000,6.73000,263000
10/28/2008,0000,6.32000,6.99000,6.32000,6.98000,196000
10/29/2008,0000,7.01000,7.22000,7.01000,7.03000,151000
10/30/2008,0000,7.40000,7.52000,7.05000,7.52000,268000
10/31/2008,0000,7.50000,7.90000,7.40000,7.75000,192000
11/03/2008,0000,7.85000,7.85000,7.70000,7.83000,227000
11/04/2008,0000,7.83000,7.83000,7.44000,7.55000,151000
11/05/2008,0000,7.65000,7.90000,7.50000,7.78000,283000
11/06/2008,0000,7.40000,7.50000,7.31000,7.41000,76000
11/07/2008,0000,7.15000,7.40000,7.02000,7.40000,98000
11/10/2008,0000,7.45000,7.45000,7.31000,7.41000,68000
11/11/2008,0000,7.36000,7.36000,7.21000,7.24000,111000
11/12/2008,0000,7.20000,7.24000,7.02000,7.24000,87000
11/13/2008,0000,7.05000,7.05000,7.00000,7.00000,94000
11/14/2008,0000,7.25000,7.26000,7.07000,7.15000,47000
11/17/2008,0000,7.01000,7.12000,7.01000,7.10000,61000
11/18/2008,0000,7.19000,7.20000,7.01000,7.01000,110000
11/19/2008,0000,7.03000,7.03000,6.98000,6.99000,144000
11/20/2008,0000,6.99000,7.47000,6.91000,7.47000,386000
11/21/2008,0000,7.60000,7.67000,7.20000,7.66000,492000
11/24/2008,0000,7.70000,7.76000,7.31000,7.50000,207000
11/25/2008,0000,7.60000,7.60000,7.45000,7.50000,297000
11/26/2008,0000,7.50000,7.80000,7.50000,7.60000,205000
11/27/2008,0000,7.61000,7.76000,7.50000,7.73000,342000
11/28/2008,0000,7.63000,7.79000,7.62000,7.62000,165000
12/01/2008,0000,7.75000,7.75000,7.50000,7.62000,203000
12/02/2008,0000,7.41000,7.55000,7.41000,7.50000,102000
12/03/2008,0000,7.41000,7.72000,7.41000,7.53000,181000
12/04/2008,0000,7.50000,7.69000,7.42000,7.44000,135000
12/05/2008,0000,7.33000,7.48000,7.33000,7.40000,52000
12/08/2008,0000,7.41000,7.78000,7.41000,7.76000,184000
12/09/2008,0000,7.74000,7.75000,7.52000,7.65000,183000
12/10/2008,0000,7.55000,7.84000,7.55000,7.70000,269000
12/11/2008,0000,7.70000,7.75000,7.61000,7.65000,193000
12/12/2008,0000,7.65000,7.73000,7.50000,7.55000,115000
12/15/2008,0000,7.36000,7.61000,7.36000,7.55000,78000
12/16/2008,0000,7.59000,7.60000,7.41000,7.47000,68000
12/17/2008,0000,7.50000,7.59000,7.47000,7.50000,101000
12/18/2008,0000,7.51000,7.65000,7.50000,7.65000,151000
12/19/2008,0000,7.60000,8.04000,7.53000,7.84000,191000
12/22/2008,0000,7.89000,7.92000,7.62000,7.62000,119000
12/23/2008,0000,7.62000,7.62000,7.21000,7.30000,187000
12/24/2008,0000,7.30000,7.34000,7.20000,7.23000,153000
12/25/2008,0000,7.30000,7.39000,7.18000,7.28000,80000
12/26/2008,0000,7.32000,7.32000,7.25000,7.28000,24000
12/29/2008,0000,7.28000,7.28000,7.20000,7.20000,62000
12/30/2008,0000,7.27000,7.36000,7.22000,7.31000,102000
12/31/2008,0000,7.35000,7.40000,7.28000,7.28000,46000
01/05/2009,0000,7.38000,7.50000,7.31000,7.41000,80000
01/06/2009,0000,7.38000,7.58000,7.38000,7.40000,85000
01/07/2009,0000,7.43000,7.44000,7.34000,7.34000,90000
01/08/2009,0000,7.35000,7.35000,7.20000,7.20000,61000
01/09/2009,0000,7.20000,7.24000,7.15000,7.24000,35000
01/12/2009,0000,7.30000,7.32000,7.15000,7.20000,29000
01/13/2009,0000,7.27000,7.27000,7.17000,7.26000,38000
01/14/2009,0000,7.15000,7.29000,7.15000,7.27000,76000
01/15/2009,0000,7.10000,7.13000,7.00000,7.05000,71000
01/16/2009,0000,7.10000,7.14000,7.04000,7.06000,26000
01/19/2009,0000,7.05000,7.09000,6.90000,6.98000,59000
01/20/2009,0000,6.90000,6.95000,6.76000,6.85000,128000
01/21/2009,0000,6.75000,6.85000,6.70000,6.85000,59000
02/02/2009,0000,6.80000,6.88000,6.77000,6.87000,34000
02/03/2009,0000,6.80000,6.99000,6.80000,6.97000,35000
02/04/2009,0000,7.00000,7.00000,6.95000,6.95000,45000
02/05/2009,0000,6.95000,7.03000,6.90000,6.95000,44000
02/06/2009,0000,6.96000,7.02000,6.95000,6.95000,43000
02/09/2009,0000,7.00000,7.17000,6.95000,6.95000,44000
02/10/2009,0000,6.97000,7.01000,6.95000,7.00000,18000
02/11/2009,0000,6.90000,7.00000,6.80000,7.00000,36000
02/12/2009,0000,6.95000,7.05000,6.90000,7.05000,46000
02/13/2009,0000,7.07000,7.17000,6.96000,7.03000,140000
02/16/2009,0000,7.07000,7.07000,7.00000,7.02000,91000
02/17/2009,0000,7.00000,7.05000,6.92000,6.92000,88000
02/18/2009,0000,6.95000,7.07000,6.94000,7.07000,49000
02/19/2009,0000,7.04000,7.56000,7.03000,7.56000,162000
02/20/2009,0000,7.49000,7.49000,7.12000,7.20000,209000
02/23/2009,0000,7.03000,7.30000,7.03000,7.25000,85000
02/24/2009,0000,7.20000,7.32000,7.12000,7.27000,58000
02/25/2009,0000,7.20000,7.35000,7.20000,7.25000,91000
02/26/2009,0000,7.25000,7.30000,7.25000,7.28000,22000
02/27/2009,0000,7.30000,7.30000,7.18000,7.21000,48000
03/02/2009,0000,7.19000,7.23000,7.11000,7.19000,37000
03/03/2009,0000,7.16000,7.16000,7.04000,7.11000,47000
03/04/2009,0000,7.15000,7.29000,7.14000,7.15000,87000
03/05/2009,0000,7.15000,7.28000,7.14000,7.19000,187000
03/06/2009,0000,7.14000,7.20000,7.10000,7.12000,91000
03/09/2009,0000,7.13000,7.23000,7.13000,7.14000,66000
03/10/2009,0000,7.20000,7.38000,7.16000,7.32000,188000
03/11/2009,0000,7.43000,7.43000,7.31000,7.38000,240000
03/12/2009,0000,7.43000,7.43000,7.30000,7.36000,145000
03/13/2009,0000,7.38000,7.70000,7.38000,7.52000,253000
03/16/2009,0000,7.60000,7.70000,7.32000,7.64000,321000
03/17/2009,0000,7.71000,8.14000,7.64000,8.05000,565000
03/18/2009,0000,8.20000,8.21000,7.97000,8.10000,408000
03/19/2009,0000,8.01000,8.15000,7.91000,7.92000,363000
03/20/2009,0000,7.95000,8.47000,7.91000,8.42000,716000
03/23/2009,0000,8.47000,8.95000,8.46000,8.95000,964000
03/24/2009,0000,9.10000,9.21000,8.90000,9.19000,846000
03/25/2009,0000,9.18000,9.24000,9.04000,9.06000,785000
03/26/2009,0000,9.10000,9.15000,8.70000,8.87000,539000
03/27/2009,0000,9.00000,9.10000,8.90000,8.90000,510000
03/30/2009,0000,8.66000,8.90000,8.66000,8.80000,611000
03/31/2009,0000,8.70000,8.80000,8.61000,8.67000,436000
04/01/2009,0000,8.79000,9.09000,8.66000,8.83000,411000
04/02/2009,0000,8.88000,9.02000,8.81000,8.98000,630000
04/03/2009,0000,9.40000,9.50000,9.22000,9.30000,1031000
04/06/2009,0000,9.40000,9.95000,9.32000,9.89000,1262000
04/07/2009,0000,9.80000,9.95000,9.75000,9.81000,850000
04/08/2009,0000,9.70000,9.81000,9.54000,9.55000,629000
04/09/2009,0000,9.20000,9.74000,9.20000,9.63000,571000
04/10/2009,0000,9.70000,9.85000,9.47000,9.65000,700000
04/13/2009,0000,9.80000,10.15000,9.69000,10.00000,663000
04/14/2009,0000,10.10000,10.15000,9.85000,9.90000,542000
04/15/2009,0000,10.00000,10.00000,9.86000,9.95000,436000
04/16/2009,0000,9.91000,10.60000,9.91000,10.60000,1011000
04/17/2009,0000,10.90000,11.30000,10.00000,10.00000,1762000
04/20/2009,0000,10.10000,10.40000,9.71000,10.25000,465000
04/21/2009,0000,10.00000,10.60000,9.93000,10.30000,487000
04/22/2009,0000,10.10000,10.35000,9.97000,10.00000,406000
04/23/2009,0000,10.25000,10.25000,9.86000,10.00000,245000
04/24/2009,0000,10.70000,10.70000,10.20000,10.35000,487000
04/27/2009,0000,10.35000,10.45000,9.90000,9.91000,436000
04/28/2009,0000,9.91000,10.00000,9.38000,9.38000,670000
04/29/2009,0000,9.35000,9.56000,9.35000,9.51000,97000
04/30/2009,0000,9.75000,10.15000,9.53000,10.15000,332000
05/04/2009,0000,10.30000,10.55000,10.05000,10.30000,420000
05/05/2009,0000,10.60000,10.60000,10.05000,10.10000,216000
05/06/2009,0000,10.25000,10.50000,10.05000,10.35000,278000
05/07/2009,0000,10.30000,10.50000,10.15000,10.30000,407000
05/08/2009,0000,10.30000,10.40000,10.10000,10.10000,236000
05/11/2009,0000,10.20000,10.40000,10.20000,10.20000,267000
05/12/2009,0000,10.20000,10.20000,9.95000,10.05000,189000
05/13/2009,0000,10.00000,10.20000,10.00000,10.20000,164000
05/14/2009,0000,10.15000,10.25000,9.98000,9.99000,174000
05/15/2009,0000,9.99000,10.15000,9.90000,10.10000,181000
05/18/2009,0000,10.10000,10.35000,10.00000,10.15000,243000
05/19/2009,0000,10.20000,10.35000,10.05000,10.15000,207000
05/20/2009,0000,10.20000,10.20000,9.96000,10.00000,203000
05/21/2009,0000,10.10000,10.20000,10.00000,10.00000,240000
05/22/2009,0000,10.05000,10.35000,10.05000,10.30000,533000
05/25/2009,0000,10.40000,11.00000,10.35000,10.90000,1388000
05/26/2009,0000,11.00000,11.40000,10.35000,10.50000,791000
05/27/2009,0000,10.60000,10.90000,10.55000,10.80000,491000
06/01/2009,0000,11.55000,11.55000,11.55000,11.55000,275000
06/02/2009,0000,12.35000,12.35000,11.80000,12.00000,2110000
06/03/2009,0000,12.00000,12.05000,11.65000,11.95000,1056000
06/04/2009,0000,11.95000,11.95000,11.60000,11.75000,510000
06/05/2009,0000,11.75000,12.15000,11.75000,12.00000,478000
06/08/2009,0000,12.60000,12.60000,11.60000,11.85000,389000
06/09/2009,0000,11.70000,11.85000,11.10000,11.35000,461000
06/10/2009,0000,11.35000,11.50000,10.90000,11.25000,296000
06/11/2009,0000,11.00000,11.40000,10.95000,11.40000,201000
06/12/2009,0000,11.50000,11.90000,11.45000,11.80000,463000
06/15/2009,0000,11.75000,11.75000,11.05000,11.05000,306000
06/16/2009,0000,11.05000,11.15000,10.70000,11.05000,244000
06/17/2009,0000,11.10000,11.10000,10.85000,11.00000,92000
06/18/2009,0000,10.80000,11.05000,10.60000,11.05000,171000
06/19/2009,0000,11.05000,11.05000,10.65000,10.65000,115000
06/22/2009,0000,10.70000,10.90000,10.70000,10.80000,181000
06/23/2009,0000,10.70000,10.75000,10.55000,10.60000,115000
06/24/2009,0000,10.60000,10.80000,10.60000,10.60000,84000
06/25/2009,0000,10.70000,10.90000,10.70000,10.85000,122000
06/26/2009,0000,10.90000,11.60000,10.90000,11.30000,424000
06/29/2009,0000,11.50000,11.50000,11.00000,11.25000,296000
06/30/2009,0000,11.05000,11.40000,11.00000,11.15000,125000
07/01/2009,0000,11.05000,11.35000,11.00000,11.10000,157000
07/02/2009,0000,11.20000,11.30000,11.15000,11.25000,169000
07/03/2009,0000,11.10000,11.20000,11.00000,11.00000,118000
07/06/2009,0000,11.00000,11.20000,11.00000,11.05000,132000
07/07/2009,0000,11.10000,11.20000,11.00000,11.00000,77000
07/08/2009,0000,11.10000,11.10000,10.95000,10.95000,155000
07/09/2009,0000,11.00000,11.15000,11.00000,11.10000,225000
07/10/2009,0000,11.10000,11.50000,11.10000,11.25000,241000
07/13/2009,0000,11.45000,11.45000,11.00000,11.15000,140000
07/14/2009,0000,11.05000,11.25000,11.05000,11.20000,273000
07/15/2009,0000,11.00000,11.05000,10.95000,11.00000,383000
07/16/2009,0000,11.05000,11.05000,10.90000,11.00000,221000
07/17/2009,0000,11.15000,11.15000,10.80000,11.00000,160000
07/20/2009,0000,10.80000,11.05000,10.80000,10.90000,123000
07/21/2009,0000,11.00000,11.20000,10.90000,10.90000,235000
07/22/2009,0000,11.20000,11.20000,11.00000,11.05000,85000
07/23/2009,0000,11.05000,11.10000,11.00000,11.00000,98000
07/24/2009,0000,11.05000,11.10000,10.95000,10.95000,212000
07/27/2009,0000,10.95000,11.05000,10.85000,10.85000,195000
07/28/2009,0000,10.85000,11.00000,10.85000,11.00000,213000
07/29/2009,0000,11.15000,11.15000,10.90000,10.95000,82000
07/30/2009,0000,10.90000,11.05000,10.85000,11.05000,144000
07/31/2009,0000,11.15000,11.75000,11.05000,11.45000,523000
08/03/2009,0000,11.45000,11.85000,11.45000,11.60000,440000
08/04/2009,0000,11.85000,11.90000,11.50000,11.55000,572000
08/05/2009,0000,11.65000,11.65000,11.00000,11.30000,153000
08/06/2009,0000,11.10000,11.35000,11.05000,11.30000,116000
08/10/2009,0000,11.30000,11.65000,11.30000,11.50000,283000
08/11/2009,0000,11.50000,11.50000,11.25000,11.45000,193000
08/12/2009,0000,11.45000,11.45000,11.30000,11.40000,73000
08/13/2009,0000,11.30000,11.45000,11.30000,11.35000,66000
08/14/2009,0000,11.35000,11.50000,11.35000,11.40000,125000
08/17/2009,0000,11.50000,11.60000,11.20000,11.30000,56000
08/18/2009,0000,11.30000,11.40000,11.05000,11.05000,151000
08/19/2009,0000,11.20000,11.25000,11.05000,11.20000,162000
08/20/2009,0000,11.05000,11.35000,11.00000,11.20000,184000
08/21/2009,0000,11.50000,11.50000,11.00000,11.10000,111000
08/24/2009,0000,11.20000,11.20000,11.05000,11.20000,138000
08/25/2009,0000,11.05000,11.20000,11.05000,11.15000,51000
08/26/2009,0000,11.15000,11.15000,10.95000,11.10000,50000
08/27/2009,0000,11.00000,11.00000,10.40000,10.85000,205000
08/28/2009,0000,10.60000,11.15000,10.60000,11.00000,127000
08/31/2009,0000,10.60000,11.15000,10.60000,10.90000,76000
09/01/2009,0000,10.95000,11.00000,10.75000,11.00000,280000
09/02/2009,0000,10.75000,10.90000,10.75000,10.85000,70000
09/03/2009,0000,10.85000,11.00000,10.85000,11.00000,72000
09/04/2009,0000,11.00000,11.15000,11.00000,11.00000,122000
09/07/2009,0000,11.10000,11.30000,11.10000,11.20000,170000
09/08/2009,0000,11.20000,11.50000,11.20000,11.20000,459000
09/09/2009,0000,11.20000,11.40000,11.20000,11.30000,201000
09/10/2009,0000,11.30000,11.50000,11.20000,11.20000,143000
09/11/2009,0000,11.40000,11.45000,11.25000,11.35000,154000
09/14/2009,0000,11.40000,11.50000,11.20000,11.35000,101000
09/15/2009,0000,11.45000,11.45000,11.20000,11.25000,85000
09/16/2009,0000,11.20000,11.40000,11.20000,11.30000,227000
09/17/2009,0000,11.30000,11.40000,11.20000,11.25000,239000
09/18/2009,0000,11.20000,11.30000,11.10000,11.20000,260000
09/21/2009,0000,11.30000,11.35000,11.25000,11.30000,94000
09/22/2009,0000,11.30000,11.60000,11.30000,11.45000,292000
09/23/2009,0000,11.45000,11.50000,11.20000,11.20000,239000
09/24/2009,0000,11.20000,11.25000,11.10000,11.15000,178000
09/25/2009,0000,11.20000,11.25000,11.15000,11.25000,109000
09/28/2009,0000,11.25000,11.25000,11.10000,11.25000,55000
09/29/2009,0000,11.30000,11.35000,11.20000,11.35000,95000
09/30/2009,0000,11.30000,11.35000,11.20000,11.35000,155000
10/01/2009,0000,11.35000,11.40000,11.30000,11.35000,193000
10/02/2009,0000,11.25000,11.40000,11.20000,11.25000,122000
10/05/2009,0000,11.30000,11.45000,11.30000,11.35000,92000
10/06/2009,0000,11.30000,11.45000,11.25000,11.40000,184000
10/07/2009,0000,11.45000,11.50000,11.35000,11.45000,277000
10/08/2009,0000,11.50000,11.80000,11.50000,11.55000,519000
10/09/2009,0000,11.55000,12.20000,11.55000,12.10000,1019000
10/12/2009,0000,12.30000,12.30000,11.80000,12.00000,560000
10/13/2009,0000,11.85000,11.95000,11.80000,11.85000,284000
10/14/2009,0000,11.85000,12.00000,11.85000,12.00000,247000
10/15/2009,0000,12.05000,12.40000,12.05000,12.20000,597000
10/16/2009,0000,12.30000,12.35000,12.20000,12.25000,97000
10/19/2009,0000,12.30000,13.10000,12.30000,12.95000,1071000
10/20/2009,0000,13.55000,13.55000,12.70000,12.80000,644000
10/21/2009,0000,12.70000,12.80000,12.40000,12.60000,327000
10/22/2009,0000,12.60000,12.60000,12.40000,12.50000,263000
10/23/2009,0000,12.60000,12.65000,12.50000,12.50000,188000
10/26/2009,0000,12.60000,12.85000,12.60000,12.70000,218000
10/27/2009,0000,12.80000,12.80000,12.30000,12.50000,157000
10/28/2009,0000,12.60000,13.20000,12.60000,12.80000,673000
10/29/2009,0000,12.90000,12.90000,12.00000,12.20000,479000
10/30/2009,0000,12.20000,12.60000,12.20000,12.50000,346000
11/02/2009,0000,12.25000,12.45000,12.25000,12.25000,297000
11/03/2009,0000,12.50000,12.50000,12.25000,12.40000,188000
11/04/2009,0000,12.50000,13.00000,12.45000,12.85000,442000
11/05/2009,0000,12.90000,13.25000,12.75000,13.25000,611000
11/06/2009,0000,13.40000,13.45000,13.05000,13.40000,917000
11/09/2009,0000,14.00000,14.30000,13.90000,14.30000,1735000
11/10/2009,0000,14.50000,14.65000,14.05000,14.10000,1494000
11/11/2009,0000,14.10000,14.20000,13.90000,14.05000,530000
11/12/2009,0000,14.10000,14.20000,13.95000,14.00000,316000
11/13/2009,0000,13.90000,14.00000,13.60000,13.65000,297000
11/16/2009,0000,13.80000,14.15000,13.70000,13.90000,490000
11/17/2009,0000,14.00000,14.10000,13.70000,13.75000,281000
11/18/2009,0000,13.75000,14.20000,13.70000,13.95000,512000
11/19/2009,0000,14.20000,14.20000,13.80000,13.80000,407000
11/20/2009,0000,13.80000,13.80000,13.60000,13.65000,300000
11/23/2009,0000,13.80000,13.80000,13.65000,13.65000,129000
11/24/2009,0000,13.65000,13.80000,13.55000,13.55000,206000
11/25/2009,0000,13.60000,13.70000,13.50000,13.50000,295000
11/26/2009,0000,13.65000,13.90000,13.55000,13.75000,445000
11/27/2009,0000,13.60000,13.60000,13.10000,13.10000,510000
11/30/2009,0000,13.20000,13.40000,13.20000,13.35000,240000
12/01/2009,0000,13.40000,13.40000,13.10000,13.30000,163000
12/02/2009,0000,13.30000,13.70000,13.30000,13.35000,271000
12/03/2009,0000,13.40000,13.80000,13.40000,13.60000,527000
12/04/2009,0000,13.50000,13.70000,13.50000,13.55000,209000
12/07/2009,0000,13.75000,13.80000,13.55000,13.65000,267000
12/08/2009,0000,13.85000,13.85000,13.70000,13.80000,287000
12/09/2009,0000,13.80000,14.20000,13.75000,14.10000,653000
12/11/2009,0000,13.80000,13.90000,13.75000,13.75000,165000
12/14/2009,0000,13.75000,13.85000,13.75000,13.75000,168000
12/15/2009,0000,13.75000,13.95000,13.75000,13.85000,180000
12/16/2009,0000,13.90000,13.90000,13.75000,13.85000,147000
12/17/2009,0000,13.90000,13.95000,13.70000,13.70000,225000
12/18/2009,0000,13.65000,13.90000,13.45000,13.65000,171000
12/21/2009,0000,13.80000,13.85000,13.70000,13.75000,106000
12/22/2009,0000,13.75000,13.80000,13.70000,13.70000,69000
12/23/2009,0000,13.70000,13.95000,13.70000,13.80000,170000
12/25/2009,0000,13.60000,13.85000,13.60000,13.85000,248000
12/28/2009,0000,13.90000,14.40000,13.90000,14.20000,843000
12/29/2009,0000,14.40000,14.40000,14.00000,14.05000,388209
