DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.75000,11.30000,10.65000,10.65000,258000
04/03/2007,0000,10.05000,11.35000,10.05000,11.35000,1042000
04/04/2007,0000,12.10000,12.10000,12.10000,12.10000,69000
04/09/2007,0000,12.90000,12.90000,12.00000,12.90000,2247000
04/10/2007,0000,13.80000,13.80000,13.50000,13.80000,1744000
04/11/2007,0000,13.95000,14.75000,13.95000,14.70000,1355000
04/12/2007,0000,14.70000,15.00000,14.25000,14.45000,319000
04/13/2007,0000,14.45000,14.85000,14.25000,14.45000,287000
04/16/2007,0000,16.00000,16.50000,16.00000,16.50000,2448000
04/17/2007,0000,17.10000,17.65000,17.10000,17.65000,1279000
04/18/2007,0000,18.00000,18.85000,18.00000,18.85000,715000
04/19/2007,0000,20.15000,20.15000,20.00000,20.15000,773000
04/20/2007,0000,20.85000,21.55000,20.85000,21.55000,727000
04/23/2007,0000,23.05000,23.05000,23.05000,23.05000,513000
04/24/2007,0000,24.65000,24.65000,21.45000,23.05000,1383000
04/26/2007,0000,24.00000,24.50000,23.50000,24.35000,319000
04/27/2007,0000,24.00000,25.00000,23.70000,23.70000,357000
04/30/2007,0000,24.00000,24.50000,23.80000,23.80000,414000
05/02/2007,0000,24.10000,24.50000,24.10000,24.50000,314000
05/03/2007,0000,24.60000,25.20000,24.50000,25.20000,418000
05/04/2007,0000,25.90000,26.95000,25.20000,25.30000,1132000
05/07/2007,0000,23.55000,23.55000,23.55000,23.55000,244000
05/08/2007,0000,21.95000,21.95000,21.95000,21.95000,293000
05/09/2007,0000,20.45000,20.45000,20.45000,20.45000,455000
05/10/2007,0000,19.05000,19.05000,19.05000,19.05000,171000
05/11/2007,0000,17.75000,17.75000,17.75000,17.75000,119000
05/14/2007,0000,16.55000,16.55000,16.55000,16.55000,113000
05/15/2007,0000,15.40000,17.70000,15.40000,17.00000,3947000
05/16/2007,0000,15.85000,15.85000,15.85000,15.85000,784000
05/17/2007,0000,15.20000,15.90000,14.80000,15.00000,1317000
05/18/2007,0000,15.05000,16.05000,15.05000,15.60000,848000
05/21/2007,0000,15.60000,16.00000,15.20000,15.80000,601000
05/22/2007,0000,15.70000,15.70000,15.20000,15.25000,532000
05/23/2007,0000,15.25000,15.95000,15.25000,15.25000,546000
05/24/2007,0000,15.35000,15.70000,15.30000,15.30000,525000
05/25/2007,0000,15.30000,15.65000,15.30000,15.40000,258000
05/28/2007,0000,15.70000,15.70000,15.20000,15.20000,177000
05/29/2007,0000,15.25000,15.45000,15.05000,15.15000,259000
05/30/2007,0000,15.15000,15.15000,14.20000,14.60000,288000
05/31/2007,0000,14.30000,15.20000,14.30000,14.80000,204000
06/04/2007,0000,15.00000,15.40000,15.00000,15.30000,121000
06/05/2007,0000,15.05000,15.60000,15.05000,15.20000,99000
06/06/2007,0000,15.10000,15.15000,14.60000,14.60000,125000
06/07/2007,0000,14.60000,15.60000,14.60000,15.60000,352000
06/08/2007,0000,16.65000,16.65000,15.80000,16.65000,1283000
06/11/2007,0000,16.75000,17.10000,16.00000,16.00000,1190000
06/12/2007,0000,16.20000,16.45000,15.50000,15.70000,652000
06/13/2007,0000,15.90000,16.75000,15.90000,16.30000,488000
06/14/2007,0000,16.50000,16.60000,16.05000,16.05000,285000
06/15/2007,0000,16.10000,16.15000,15.80000,15.80000,215000
06/20/2007,0000,15.90000,16.40000,15.80000,15.90000,222000
06/21/2007,0000,16.10000,16.30000,15.90000,16.20000,113000
06/22/2007,0000,16.50000,16.60000,15.95000,16.00000,316000
06/25/2007,0000,16.00000,16.00000,15.80000,16.00000,160000
06/26/2007,0000,15.90000,16.00000,15.65000,16.00000,254000
06/27/2007,0000,15.75000,16.00000,15.60000,15.60000,261000
06/28/2007,0000,15.65000,15.75000,14.60000,15.65000,264000
06/29/2007,0000,15.50000,15.50000,15.10000,15.10000,142000
07/02/2007,0000,15.10000,15.50000,15.00000,15.20000,161000
07/03/2007,0000,15.20000,15.30000,15.00000,15.10000,183000
07/04/2007,0000,15.10000,15.10000,14.70000,14.85000,228000
07/05/2007,0000,14.90000,14.90000,14.50000,14.85000,170000
07/06/2007,0000,14.90000,15.45000,14.60000,15.00000,183000
07/09/2007,0000,15.00000,15.05000,14.80000,14.80000,154000
07/10/2007,0000,14.80000,15.00000,14.80000,14.95000,147000
07/11/2007,0000,14.90000,15.00000,14.75000,14.85000,169000
07/12/2007,0000,15.20000,15.85000,15.20000,15.85000,141000
07/13/2007,0000,16.95000,16.95000,16.95000,16.95000,264000
07/17/2007,0000,19.35000,19.35000,17.15000,18.70000,1258000
07/18/2007,0000,19.90000,19.90000,18.70000,19.00000,825000
07/19/2007,0000,18.70000,19.00000,18.00000,18.00000,356000
07/20/2007,0000,18.20000,18.50000,17.75000,17.75000,172000
07/23/2007,0000,17.75000,18.60000,17.25000,18.00000,194000
07/24/2007,0000,18.60000,19.00000,18.20000,18.20000,272000
07/25/2007,0000,18.20000,18.60000,18.20000,18.20000,160000
07/26/2007,0000,18.55000,18.55000,16.95000,16.95000,273000
07/27/2007,0000,16.20000,16.20000,15.80000,15.80000,197000
07/31/2007,0000,15.15000,15.80000,15.15000,15.80000,50000
08/01/2007,0000,16.90000,16.90000,16.00000,16.45000,248000
08/02/2007,0000,17.40000,17.40000,15.30000,15.90000,209000
08/03/2007,0000,15.90000,16.50000,15.60000,15.60000,26000
08/06/2007,0000,14.80000,15.60000,14.80000,14.95000,38000
08/07/2007,0000,15.00000,15.05000,14.10000,14.80000,175000
08/08/2007,0000,14.30000,14.70000,14.30000,14.45000,154000
08/09/2007,0000,14.50000,14.50000,14.00000,14.25000,182000
08/10/2007,0000,13.95000,13.95000,13.30000,13.40000,231000
08/14/2007,0000,15.20000,15.20000,14.30000,15.00000,159000
08/15/2007,0000,14.80000,15.10000,14.00000,14.05000,99000
08/16/2007,0000,13.15000,14.90000,13.15000,13.20000,176000
08/17/2007,0000,13.20000,13.80000,12.40000,12.60000,97000
08/20/2007,0000,13.10000,13.10000,12.60000,12.70000,128000
08/21/2007,0000,12.10000,12.10000,11.85000,11.85000,143000
08/22/2007,0000,11.80000,11.80000,11.05000,11.05000,131000
08/23/2007,0000,11.05000,11.80000,11.05000,11.80000,135000
08/24/2007,0000,11.80000,12.35000,11.80000,12.20000,71000
08/27/2007,0000,12.30000,12.30000,11.80000,11.80000,65000
08/28/2007,0000,12.00000,12.00000,11.20000,11.50000,20000
08/29/2007,0000,11.50000,11.50000,11.00000,11.00000,55000
08/30/2007,0000,11.40000,11.75000,11.40000,11.70000,17000
08/31/2007,0000,11.05000,11.80000,11.05000,11.20000,17000
09/03/2007,0000,11.50000,11.90000,11.25000,11.25000,7000
09/04/2007,0000,12.00000,12.00000,11.15000,11.30000,26000
09/05/2007,0000,11.90000,11.90000,11.35000,11.40000,7000
09/06/2007,0000,11.40000,11.50000,11.20000,11.30000,22000
09/07/2007,0000,11.30000,11.30000,11.00000,11.00000,55000
09/10/2007,0000,11.00000,11.10000,11.00000,11.00000,19000
09/11/2007,0000,11.00000,11.70000,10.30000,11.60000,48000
09/12/2007,0000,11.70000,12.30000,11.30000,12.00000,57000
09/13/2007,0000,11.50000,11.50000,11.25000,11.50000,29000
09/14/2007,0000,11.30000,11.50000,11.20000,11.50000,40000
09/17/2007,0000,11.05000,11.30000,11.00000,11.20000,39000
09/19/2007,0000,11.10000,11.20000,10.60000,10.60000,52000
09/20/2007,0000,10.60000,10.65000,10.15000,10.60000,102000
09/21/2007,0000,10.30000,10.60000,10.20000,10.20000,64000
09/26/2007,0000,10.70000,10.70000,9.70000,10.30000,34000
09/27/2007,0000,10.05000,10.20000,10.00000,10.00000,59000
09/28/2007,0000,10.00000,10.20000,9.92000,9.92000,39000
10/01/2007,0000,10.60000,10.60000,10.25000,10.25000,12000
10/02/2007,0000,10.25000,10.95000,10.10000,10.95000,64000
10/03/2007,0000,10.90000,11.70000,10.90000,11.70000,112000
10/04/2007,0000,12.50000,12.50000,12.50000,12.50000,300000
10/05/2007,0000,13.35000,13.35000,11.95000,12.30000,185000
10/08/2007,0000,12.50000,12.90000,11.85000,11.85000,59000
10/09/2007,0000,11.90000,11.90000,11.10000,11.20000,45000
10/11/2007,0000,11.15000,11.15000,10.70000,10.80000,45000
10/12/2007,0000,10.80000,10.80000,10.50000,10.50000,58000
10/15/2007,0000,10.55000,10.55000,10.30000,10.30000,45000
10/16/2007,0000,10.10000,10.80000,10.10000,10.80000,61000
10/17/2007,0000,10.60000,10.95000,10.20000,10.90000,158000
10/18/2007,0000,10.60000,10.70000,10.50000,10.60000,71000
10/19/2007,0000,10.30000,10.45000,10.20000,10.20000,83000
10/22/2007,0000,10.10000,10.40000,9.61000,10.00000,71000
10/23/2007,0000,10.10000,10.30000,10.05000,10.05000,34000
10/24/2007,0000,10.20000,10.30000,10.10000,10.10000,21000
10/25/2007,0000,10.20000,10.20000,10.00000,10.00000,14000
10/26/2007,0000,10.20000,10.20000,10.00000,10.10000,42000
10/29/2007,0000,10.00000,10.40000,10.00000,10.20000,45000
10/30/2007,0000,10.30000,10.30000,10.10000,10.10000,27000
10/31/2007,0000,10.20000,10.20000,9.95000,9.95000,52000
11/01/2007,0000,10.00000,10.20000,10.00000,10.00000,49000
11/02/2007,0000,9.30000,9.80000,9.30000,9.78000,72000
11/05/2007,0000,9.78000,10.00000,9.41000,9.45000,55000
11/06/2007,0000,9.46000,9.46000,9.20000,9.29000,57000
11/07/2007,0000,9.60000,9.60000,9.01000,9.10000,33000
11/08/2007,0000,8.80000,9.10000,8.47000,8.48000,83000
11/09/2007,0000,8.46000,9.07000,8.40000,9.07000,291000
11/12/2007,0000,9.04000,9.59000,9.00000,9.59000,273000
11/13/2007,0000,9.59000,10.25000,9.59000,10.25000,729000
11/14/2007,0000,10.85000,10.90000,10.20000,10.70000,319000
11/15/2007,0000,10.50000,10.85000,10.30000,10.60000,176000
11/16/2007,0000,10.30000,10.70000,10.30000,10.40000,168000
11/19/2007,0000,10.20000,10.70000,10.20000,10.30000,106000
11/20/2007,0000,10.20000,10.70000,10.10000,10.70000,223000
11/21/2007,0000,11.00000,11.40000,11.00000,11.40000,631000
11/22/2007,0000,11.60000,12.15000,11.60000,12.15000,584000
11/23/2007,0000,12.00000,12.15000,11.55000,11.70000,301000
11/26/2007,0000,11.75000,11.85000,11.30000,11.70000,109000
11/27/2007,0000,11.40000,11.80000,11.30000,11.80000,207000
11/28/2007,0000,11.80000,11.85000,11.40000,11.85000,128000
11/29/2007,0000,12.50000,12.50000,11.60000,11.95000,70000
11/30/2007,0000,11.40000,11.85000,11.40000,11.50000,93000
12/03/2007,0000,11.50000,11.60000,11.00000,11.25000,47000
12/04/2007,0000,11.00000,11.25000,10.90000,11.05000,114000
12/05/2007,0000,11.05000,11.20000,11.00000,11.20000,37000
12/06/2007,0000,11.40000,11.55000,11.10000,11.50000,65000
12/07/2007,0000,11.60000,11.70000,11.20000,11.65000,39000
12/10/2007,0000,11.65000,12.00000,11.30000,12.00000,159000
12/11/2007,0000,12.00000,12.00000,11.75000,11.80000,41000
12/12/2007,0000,11.70000,11.80000,11.30000,11.70000,45000
12/13/2007,0000,11.80000,11.80000,11.40000,11.75000,43000
12/14/2007,0000,11.35000,11.80000,11.20000,11.80000,203000
12/17/2007,0000,11.70000,11.70000,11.15000,11.40000,38000
12/18/2007,0000,11.20000,12.10000,11.10000,11.90000,76000
12/19/2007,0000,11.70000,11.75000,11.40000,11.60000,45000
12/20/2007,0000,11.40000,11.60000,11.15000,11.40000,32000
12/21/2007,0000,11.35000,11.65000,11.15000,11.55000,21000
12/24/2007,0000,11.55000,11.75000,11.05000,11.40000,34000
12/25/2007,0000,10.85000,11.35000,10.75000,11.10000,41000
12/26/2007,0000,11.00000,11.50000,10.80000,11.50000,53000
12/27/2007,0000,11.50000,11.50000,11.00000,11.35000,28000
12/28/2007,0000,11.30000,11.60000,10.90000,11.55000,25000
12/31/2007,0000,11.70000,11.70000,11.55000,11.70000,62000
01/02/2008,0000,11.70000,11.85000,11.10000,11.80000,68000
01/03/2008,0000,11.60000,11.80000,11.30000,11.80000,40000
01/04/2008,0000,11.80000,11.80000,11.45000,11.80000,65000
01/07/2008,0000,11.60000,11.80000,11.15000,11.15000,44000
01/08/2008,0000,11.60000,11.70000,11.15000,11.70000,28000
01/09/2008,0000,11.60000,11.70000,11.20000,11.70000,35000
01/10/2008,0000,11.60000,11.70000,11.20000,11.50000,38000
01/11/2008,0000,11.15000,11.70000,11.15000,11.50000,15000
01/14/2008,0000,11.10000,11.40000,11.00000,11.10000,30000
01/15/2008,0000,11.10000,11.65000,11.00000,11.65000,70000
01/16/2008,0000,11.60000,11.75000,11.10000,11.30000,49000
01/17/2008,0000,11.50000,11.60000,11.05000,11.20000,64000
01/18/2008,0000,11.25000,11.55000,10.80000,11.50000,65000
01/21/2008,0000,11.30000,11.60000,10.95000,11.40000,56000
01/22/2008,0000,11.10000,11.20000,10.70000,11.15000,33000
01/23/2008,0000,11.20000,11.20000,10.80000,10.80000,60000
01/24/2008,0000,10.95000,11.00000,10.05000,10.10000,73000
01/25/2008,0000,10.30000,10.45000,9.90000,10.10000,115000
01/28/2008,0000,10.10000,10.30000,9.65000,9.80000,58000
01/29/2008,0000,9.50000,9.80000,9.12000,9.60000,112000
01/30/2008,0000,9.55000,9.70000,9.10000,9.65000,37000
01/31/2008,0000,9.60000,10.20000,9.50000,9.95000,130000
02/01/2008,0000,10.30000,10.60000,10.00000,10.00000,51000
02/12/2008,0000,9.70000,10.10000,9.70000,9.70000,57000
02/13/2008,0000,9.70000,10.35000,9.70000,10.05000,273000
02/14/2008,0000,10.30000,10.30000,10.10000,10.10000,42000
02/15/2008,0000,10.30000,10.60000,10.20000,10.30000,89000
02/18/2008,0000,10.35000,10.60000,10.30000,10.35000,100000
02/19/2008,0000,10.35000,10.60000,10.35000,10.50000,58000
02/20/2008,0000,10.70000,11.20000,10.70000,11.20000,474000
02/21/2008,0000,11.85000,11.95000,11.65000,11.95000,516000
02/22/2008,0000,12.10000,12.75000,12.00000,12.50000,557000
02/25/2008,0000,12.60000,12.70000,12.00000,12.30000,403000
02/26/2008,0000,11.80000,13.15000,11.80000,13.15000,389000
02/27/2008,0000,13.50000,13.95000,13.30000,13.30000,117000
02/29/2008,0000,13.50000,13.50000,12.70000,13.20000,149000
03/03/2008,0000,12.70000,13.00000,12.40000,12.40000,46000
03/04/2008,0000,12.80000,12.90000,12.40000,12.65000,37000
03/05/2008,0000,12.90000,12.90000,12.05000,12.55000,201000
03/06/2008,0000,12.70000,12.70000,12.35000,12.60000,68000
03/07/2008,0000,12.75000,13.45000,12.20000,13.45000,320000
03/10/2008,0000,13.40000,13.40000,12.55000,13.05000,118000
03/11/2008,0000,12.90000,13.30000,12.85000,13.30000,60000
03/12/2008,0000,13.50000,14.10000,13.50000,13.95000,331000
03/13/2008,0000,13.90000,13.90000,13.15000,13.65000,44000
03/14/2008,0000,14.00000,14.30000,13.05000,13.80000,165000
03/18/2008,0000,14.05000,14.25000,13.75000,14.25000,100000
03/19/2008,0000,14.60000,14.60000,13.85000,14.40000,163000
03/20/2008,0000,14.00000,14.40000,13.95000,14.40000,101000
03/21/2008,0000,14.60000,14.80000,14.30000,14.80000,216000
03/25/2008,0000,15.00000,15.20000,14.35000,15.00000,272000
03/26/2008,0000,14.90000,15.05000,14.45000,14.95000,202000
03/27/2008,0000,14.90000,14.90000,14.50000,14.70000,36000
03/28/2008,0000,14.70000,15.60000,14.70000,15.60000,196000
03/31/2008,0000,15.80000,16.45000,15.50000,16.35000,533000
04/01/2008,0000,16.50000,16.60000,15.90000,16.30000,408000
04/02/2008,0000,16.30000,16.40000,15.85000,16.30000,417000
04/03/2008,0000,16.20000,16.20000,15.60000,15.70000,141000
04/07/2008,0000,15.60000,16.70000,15.40000,16.55000,879000
04/08/2008,0000,16.00000,16.50000,15.75000,16.00000,255000
04/09/2008,0000,16.15000,16.15000,15.60000,16.00000,138000
04/10/2008,0000,15.90000,16.20000,15.50000,15.90000,573000
04/11/2008,0000,15.80000,16.15000,15.50000,15.90000,633000
04/14/2008,0000,15.70000,15.70000,15.55000,15.65000,77000
04/15/2008,0000,15.70000,15.85000,15.00000,15.55000,144000
04/16/2008,0000,15.10000,15.80000,15.10000,15.70000,380000
04/17/2008,0000,15.70000,16.55000,15.65000,16.55000,708000
04/18/2008,0000,16.50000,17.10000,16.50000,17.10000,540000
04/21/2008,0000,17.20000,17.20000,16.60000,16.60000,145000
04/22/2008,0000,16.60000,16.95000,16.50000,16.60000,148000
04/23/2008,0000,16.50000,16.75000,15.90000,16.50000,280000
04/24/2008,0000,16.50000,16.70000,16.10000,16.60000,218000
04/25/2008,0000,16.75000,17.75000,16.75000,17.75000,1771000
04/28/2008,0000,17.85000,18.90000,17.75000,18.90000,2472000
04/29/2008,0000,18.90000,19.20000,18.30000,19.10000,693000
04/30/2008,0000,19.10000,19.90000,18.30000,19.90000,1073000
05/02/2008,0000,19.90000,20.10000,19.30000,19.60000,408000
05/05/2008,0000,19.60000,19.90000,19.00000,19.00000,149000
05/06/2008,0000,19.00000,19.10000,18.40000,19.00000,263000
05/07/2008,0000,19.10000,19.80000,18.60000,19.70000,656000
05/08/2008,0000,19.80000,19.80000,19.20000,19.70000,317000
05/09/2008,0000,19.70000,21.05000,19.50000,21.05000,1169000
05/12/2008,0000,21.50000,22.30000,21.25000,21.95000,607000
05/13/2008,0000,21.95000,22.30000,21.30000,21.75000,1894000
05/14/2008,0000,21.60000,21.90000,21.35000,21.85000,452000
05/15/2008,0000,21.90000,23.00000,21.50000,22.95000,920000
05/16/2008,0000,22.90000,24.55000,22.70000,24.55000,1957000
05/19/2008,0000,24.55000,26.15000,24.50000,25.85000,1473000
05/20/2008,0000,26.00000,26.00000,24.90000,25.55000,667000
05/21/2008,0000,25.55000,25.80000,25.25000,25.55000,927000
05/22/2008,0000,26.20000,26.20000,25.10000,25.80000,549000
05/23/2008,0000,25.90000,27.20000,25.20000,26.35000,978000
05/26/2008,0000,26.35000,26.80000,26.00000,26.35000,291000
05/27/2008,0000,26.00000,26.90000,25.70000,26.20000,262000
05/28/2008,0000,26.20000,26.50000,26.00000,26.45000,226000
05/29/2008,0000,26.40000,27.30000,25.80000,26.90000,1129000
05/30/2008,0000,27.00000,27.10000,26.30000,26.95000,257000
06/02/2008,0000,26.60000,26.95000,26.30000,26.60000,274000
06/03/2008,0000,26.60000,27.00000,26.30000,26.95000,253000
06/04/2008,0000,27.00000,28.60000,26.50000,27.50000,924000
06/05/2008,0000,27.00000,28.60000,26.70000,28.60000,941000
06/06/2008,0000,28.50000,29.20000,27.90000,29.20000,477000
06/10/2008,0000,28.10000,28.65000,27.70000,28.30000,299000
06/11/2008,0000,28.10000,28.45000,27.30000,27.30000,325000
06/12/2008,0000,26.80000,27.70000,26.70000,27.30000,328000
06/13/2008,0000,27.30000,27.60000,26.45000,26.70000,278000
06/16/2008,0000,26.70000,28.30000,26.60000,28.30000,1160000
06/17/2008,0000,28.20000,28.30000,27.30000,27.70000,284000
06/18/2008,0000,27.70000,27.70000,25.80000,26.35000,293000
06/19/2008,0000,26.95000,26.95000,25.40000,25.40000,211000
06/20/2008,0000,25.40000,25.40000,23.65000,23.65000,110000
06/23/2008,0000,22.00000,22.00000,22.00000,22.00000,10000
06/24/2008,0000,20.50000,20.50000,20.50000,20.50000,10000
06/25/2008,0000,19.10000,21.90000,19.10000,21.90000,342000
06/26/2008,0000,21.00000,21.65000,20.85000,21.00000,149000
06/27/2008,0000,19.55000,20.55000,19.55000,20.55000,99000
06/30/2008,0000,19.15000,20.55000,19.15000,20.15000,115000
07/01/2008,0000,20.00000,20.10000,19.00000,19.50000,122000
07/02/2008,0000,19.50000,20.00000,19.50000,19.65000,51000
07/03/2008,0000,19.65000,21.00000,19.65000,20.80000,577000
07/04/2008,0000,21.10000,21.40000,19.90000,21.20000,146000
07/07/2008,0000,21.00000,21.50000,21.00000,21.30000,115000
07/08/2008,0000,21.20000,21.30000,20.50000,21.00000,74000
07/09/2008,0000,21.00000,21.00000,20.50000,20.80000,64000
07/10/2008,0000,20.60000,20.80000,20.00000,20.80000,86000
07/11/2008,0000,20.50000,21.05000,19.80000,20.90000,192000
07/14/2008,0000,20.60000,20.60000,20.60000,20.60000,10000
07/15/2008,0000,20.40000,20.70000,19.70000,20.70000,68000
07/16/2008,0000,20.70000,20.70000,20.50000,20.70000,23000
07/17/2008,0000,20.60000,20.70000,20.00000,20.60000,20000
07/18/2008,0000,20.20000,20.60000,20.20000,20.60000,10000
07/21/2008,0000,20.40000,20.60000,20.00000,20.55000,43000
07/22/2008,0000,20.40000,20.50000,20.00000,20.45000,100000
07/23/2008,0000,20.40000,20.70000,20.30000,20.45000,107000
07/24/2008,0000,20.30000,21.80000,20.20000,21.50000,719000
07/25/2008,0000,21.30000,21.40000,20.60000,20.80000,605000
07/29/2008,0000,20.50000,20.85000,20.30000,20.60000,178000
07/30/2008,0000,20.60000,20.70000,20.30000,20.30000,399000
07/31/2008,0000,20.40000,21.50000,20.20000,21.30000,1043000
08/01/2008,0000,21.00000,21.30000,20.65000,21.30000,622000
08/04/2008,0000,21.20000,21.20000,20.65000,21.05000,611000
08/05/2008,0000,21.00000,21.05000,20.60000,20.80000,799000
08/06/2008,0000,20.80000,21.50000,20.60000,21.50000,1126000
08/07/2008,0000,21.30000,21.40000,20.80000,21.30000,665000
08/08/2008,0000,21.00000,21.30000,20.80000,21.25000,549000
08/11/2008,0000,21.30000,21.70000,20.90000,21.60000,962000
08/12/2008,0000,21.55000,21.60000,21.00000,21.40000,1019000
08/13/2008,0000,21.40000,21.40000,20.80000,21.35000,758000
08/14/2008,0000,21.00000,21.60000,20.85000,21.50000,1017000
08/15/2008,0000,21.20000,21.65000,21.00000,21.25000,865000
08/18/2008,0000,21.00000,21.50000,20.80000,21.15000,721000
08/19/2008,0000,21.00000,21.35000,20.80000,21.10000,870000
08/20/2008,0000,20.80000,21.25000,20.40000,21.20000,1476000
08/21/2008,0000,21.50000,22.00000,21.25000,21.50000,1487000
08/22/2008,0000,21.80000,22.20000,21.30000,21.60000,1508000
08/25/2008,0000,21.40000,21.60000,20.70000,21.30000,1771000
08/26/2008,0000,21.35000,21.60000,21.05000,21.40000,1305000
08/27/2008,0000,21.35000,21.60000,21.00000,21.50000,930000
08/28/2008,0000,21.50000,21.60000,21.15000,21.50000,1327000
08/29/2008,0000,21.20000,21.50000,20.90000,21.05000,908000
09/01/2008,0000,20.80000,21.15000,19.60000,19.60000,955000
09/02/2008,0000,19.60000,20.50000,19.00000,19.50000,1070000
09/03/2008,0000,19.10000,19.40000,18.15000,18.15000,124000
09/04/2008,0000,16.90000,16.90000,16.90000,16.90000,33000
09/05/2008,0000,15.75000,15.75000,15.75000,15.75000,35000
09/08/2008,0000,14.65000,14.65000,14.65000,14.65000,50000
09/09/2008,0000,13.65000,13.65000,13.65000,13.65000,52000
09/10/2008,0000,12.70000,12.70000,12.70000,12.70000,43000
09/11/2008,0000,11.85000,11.85000,11.85000,11.85000,2000
09/12/2008,0000,11.05000,11.05000,11.05000,11.05000,28000
09/15/2008,0000,10.30000,10.30000,10.30000,10.30000,6000
09/16/2008,0000,9.58000,9.58000,9.58000,9.58000,5000
09/17/2008,0000,8.91000,8.91000,8.91000,8.91000,7000
09/18/2008,0000,8.29000,8.29000,8.29000,8.29000,10000
09/19/2008,0000,7.71000,7.72000,7.71000,7.71000,749000
09/22/2008,0000,7.18000,7.18000,7.18000,7.18000,373000
09/23/2008,0000,6.68000,6.68000,6.68000,6.68000,277000
09/24/2008,0000,6.22000,7.14000,6.22000,7.14000,463000
09/25/2008,0000,7.63000,7.63000,7.63000,7.63000,187000
09/26/2008,0000,8.16000,8.16000,8.16000,8.16000,61000
09/30/2008,0000,7.59000,8.73000,7.59000,8.73000,597000
10/01/2008,0000,9.34000,9.34000,8.50000,8.50000,164000
10/02/2008,0000,8.60000,8.80000,7.92000,8.12000,221000
10/03/2008,0000,7.58000,7.99000,7.56000,7.63000,139000
10/06/2008,0000,8.16000,8.16000,7.70000,8.16000,278000
10/07/2008,0000,7.80000,8.70000,7.80000,8.17000,77000
10/08/2008,0000,7.86000,8.43000,7.60000,8.20000,169000
10/09/2008,0000,7.81000,8.25000,7.80000,8.25000,55000
10/13/2008,0000,8.25000,8.58000,7.97000,7.97000,36000
10/14/2008,0000,8.40000,8.45000,8.00000,8.00000,53000
10/15/2008,0000,7.90000,8.35000,7.80000,7.90000,59000
10/16/2008,0000,7.70000,8.17000,7.70000,8.00000,63000
10/17/2008,0000,8.00000,8.00000,7.84000,8.00000,112000
10/20/2008,0000,7.80000,8.00000,7.72000,7.80000,237000
10/21/2008,0000,7.80000,7.90000,7.64000,7.70000,100000
10/22/2008,0000,7.60000,7.89000,7.47000,7.53000,136000
10/23/2008,0000,7.35000,7.80000,7.28000,7.35000,82000
10/24/2008,0000,7.16000,7.33000,7.10000,7.30000,244000
10/27/2008,0000,7.21000,7.30000,6.79000,7.10000,221000
10/28/2008,0000,6.80000,7.34000,6.61000,7.01000,106000
10/29/2008,0000,7.00000,7.00000,6.80000,6.80000,278000
10/30/2008,0000,6.80000,7.27000,6.67000,7.01000,232000
10/31/2008,0000,6.90000,7.20000,6.80000,7.02000,317000
11/03/2008,0000,7.38000,7.38000,6.82000,6.82000,32000
11/04/2008,0000,6.82000,7.15000,6.35000,7.15000,128000
11/05/2008,0000,7.30000,7.65000,7.15000,7.60000,231000
11/06/2008,0000,7.12000,7.40000,7.07000,7.20000,292000
11/07/2008,0000,6.80000,7.20000,6.70000,6.75000,181000
11/10/2008,0000,6.50000,6.70000,6.50000,6.70000,15000
11/11/2008,0000,7.15000,7.16000,7.00000,7.00000,14000
11/12/2008,0000,6.70000,6.70000,6.53000,6.54000,94000
11/13/2008,0000,6.50000,6.50000,6.40000,6.40000,14000
11/14/2008,0000,6.40000,6.82000,6.40000,6.51000,123000
11/17/2008,0000,6.96000,6.96000,6.96000,6.96000,28000
11/18/2008,0000,7.44000,7.44000,6.96000,7.05000,75000
11/19/2008,0000,6.90000,7.45000,6.90000,7.05000,57000
11/20/2008,0000,7.40000,7.50000,7.05000,7.05000,77000
11/21/2008,0000,7.00000,7.00000,6.56000,6.56000,14000
11/24/2008,0000,6.56000,6.90000,6.56000,6.90000,12000
11/25/2008,0000,7.00000,7.35000,7.00000,7.11000,102000
11/26/2008,0000,7.50000,7.60000,7.10000,7.16000,101000
11/27/2008,0000,7.16000,7.66000,7.16000,7.25000,133000
11/28/2008,0000,7.28000,7.59000,7.28000,7.33000,135000
12/01/2008,0000,7.25000,7.60000,7.25000,7.33000,74000
12/02/2008,0000,7.00000,7.22000,7.00000,7.15000,25000
12/03/2008,0000,7.15000,7.25000,7.15000,7.15000,97000
12/04/2008,0000,7.34000,7.34000,7.10000,7.15000,148000
12/05/2008,0000,7.15000,7.40000,6.65000,7.28000,193000
12/08/2008,0000,7.28000,7.35000,7.16000,7.30000,258000
12/09/2008,0000,7.20000,7.35000,7.20000,7.35000,105000
12/10/2008,0000,7.35000,7.60000,7.30000,7.36000,142000
12/11/2008,0000,7.35000,7.87000,7.30000,7.86000,183000
12/12/2008,0000,8.41000,8.41000,7.90000,8.41000,279000
12/15/2008,0000,8.99000,8.99000,8.99000,8.99000,145000
12/16/2008,0000,9.61000,9.61000,9.19000,9.61000,206000
12/17/2008,0000,10.25000,10.25000,9.65000,10.25000,267000
12/18/2008,0000,10.45000,10.45000,9.54000,10.20000,195000
12/19/2008,0000,9.50000,10.40000,9.50000,9.70000,185000
12/22/2008,0000,9.70000,9.72000,9.15000,9.30000,134000
12/23/2008,0000,9.10000,9.10000,8.65000,8.65000,159000
12/24/2008,0000,8.64000,9.25000,8.35000,9.25000,83000
12/25/2008,0000,9.89000,9.89000,9.06000,9.89000,200000
12/26/2008,0000,10.55000,10.55000,9.30000,10.00000,126000
12/29/2008,0000,10.00000,10.00000,9.70000,9.70000,67000
12/30/2008,0000,10.10000,10.35000,10.10000,10.35000,67000
12/31/2008,0000,11.00000,11.00000,9.95000,9.95000,109000
01/05/2009,0000,10.00000,10.00000,9.60000,9.70000,43000
01/06/2009,0000,9.55000,10.20000,9.55000,9.70000,17000
01/07/2009,0000,10.00000,10.00000,9.35000,10.00000,51000
01/08/2009,0000,9.50000,9.51000,9.40000,9.45000,11000
01/09/2009,0000,9.30000,9.60000,9.10000,9.22000,94000
01/12/2009,0000,9.10000,9.25000,8.80000,9.25000,28000
01/13/2009,0000,9.00000,9.37000,9.00000,9.37000,6000
01/14/2009,0000,8.88000,9.00000,8.88000,9.00000,12000
01/15/2009,0000,8.80000,9.10000,8.37000,9.00000,226000
01/16/2009,0000,8.52000,8.60000,8.38000,8.39000,82000
01/19/2009,0000,8.95000,9.18000,8.38000,9.18000,91000
01/20/2009,0000,8.72000,8.95000,8.60000,8.85000,52000
01/21/2009,0000,8.60000,8.60000,8.24000,8.60000,448000
02/02/2009,0000,8.50000,8.50000,8.04000,8.04000,24000
02/03/2009,0000,8.20000,8.30000,8.20000,8.20000,19000
02/04/2009,0000,8.00000,8.05000,8.00000,8.01000,28000
02/05/2009,0000,8.01000,8.10000,8.00000,8.05000,22000
02/06/2009,0000,8.30000,8.61000,8.30000,8.61000,15000
02/09/2009,0000,9.18000,9.18000,8.63000,9.12000,53000
02/10/2009,0000,9.12000,9.20000,8.62000,9.20000,56000
02/11/2009,0000,9.20000,9.40000,8.81000,9.40000,101000
02/12/2009,0000,9.00000,9.18000,8.81000,8.81000,45000
02/13/2009,0000,9.10000,9.25000,8.88000,9.00000,79000
02/16/2009,0000,9.12000,9.35000,8.90000,9.05000,55000
02/17/2009,0000,8.92000,9.15000,8.90000,8.90000,57000
02/18/2009,0000,8.90000,8.90000,8.88000,8.90000,6000
02/19/2009,0000,8.90000,9.52000,8.90000,9.10000,59000
02/20/2009,0000,8.90000,9.60000,8.83000,9.58000,52000
02/23/2009,0000,9.50000,9.60000,9.50000,9.60000,51000
02/24/2009,0000,9.35000,9.45000,8.95000,9.45000,90000
02/25/2009,0000,9.25000,9.50000,9.20000,9.50000,68000
02/26/2009,0000,9.80000,9.80000,9.20000,9.20000,160000
02/27/2009,0000,9.00000,9.10000,8.90000,9.00000,95000
03/02/2009,0000,8.80000,9.50000,8.45000,9.00000,77000
03/03/2009,0000,9.00000,9.00000,8.95000,8.95000,12000
03/04/2009,0000,9.00000,9.00000,8.40000,8.41000,53000
03/05/2009,0000,8.88000,8.88000,8.45000,8.70000,22000
03/06/2009,0000,8.46000,9.00000,8.46000,8.50000,80000
03/09/2009,0000,8.36000,8.50000,8.36000,8.40000,30000
03/10/2009,0000,8.50000,8.80000,8.45000,8.45000,9000
03/11/2009,0000,9.04000,9.04000,8.90000,9.04000,93000
03/12/2009,0000,9.67000,9.67000,8.90000,9.00000,203000
03/13/2009,0000,9.00000,9.35000,8.95000,9.35000,47000
03/16/2009,0000,9.50000,9.60000,9.50000,9.60000,112000
03/17/2009,0000,9.50000,10.00000,9.10000,9.90000,54000
03/18/2009,0000,10.00000,10.35000,9.55000,10.35000,75000
03/19/2009,0000,10.60000,10.60000,10.00000,10.00000,10000
03/20/2009,0000,10.00000,10.00000,9.70000,9.80000,60000
03/23/2009,0000,10.00000,10.30000,10.00000,10.30000,76000
03/24/2009,0000,10.60000,10.60000,10.30000,10.40000,78000
03/25/2009,0000,10.70000,10.70000,10.35000,10.35000,69000
03/26/2009,0000,10.60000,10.60000,10.05000,10.10000,74000
03/27/2009,0000,10.10000,10.45000,10.00000,10.10000,72000
03/30/2009,0000,10.10000,10.40000,10.10000,10.15000,10000
03/31/2009,0000,10.00000,10.20000,10.00000,10.10000,18000
04/01/2009,0000,10.10000,10.20000,10.10000,10.10000,16000
04/02/2009,0000,10.40000,10.40000,10.20000,10.25000,25000
04/03/2009,0000,10.30000,10.60000,10.15000,10.15000,37000
04/06/2009,0000,10.50000,10.60000,10.25000,10.25000,44000
04/07/2009,0000,10.60000,10.60000,10.20000,10.20000,42000
04/08/2009,0000,9.49000,10.50000,9.49000,10.05000,48000
04/09/2009,0000,10.10000,10.25000,10.05000,10.10000,39000
04/10/2009,0000,10.35000,10.80000,10.20000,10.80000,165000
04/13/2009,0000,11.20000,11.20000,10.60000,10.75000,82000
04/14/2009,0000,10.90000,10.90000,10.25000,10.60000,53000
04/15/2009,0000,10.50000,10.55000,10.00000,10.20000,66000
04/16/2009,0000,10.40000,10.50000,9.95000,10.05000,127000
04/17/2009,0000,10.25000,10.25000,9.70000,9.75000,35000
04/20/2009,0000,9.80000,10.00000,9.30000,10.00000,58000
04/21/2009,0000,9.52000,9.52000,9.30000,9.32000,131000
04/22/2009,0000,9.48000,9.79000,9.20000,9.60000,74000
04/23/2009,0000,9.59000,9.59000,9.10000,9.20000,59000
04/24/2009,0000,9.03000,9.59000,9.00000,9.50000,95000
04/27/2009,0000,10.15000,10.15000,9.53000,9.53000,122000
04/28/2009,0000,9.88000,9.88000,8.90000,8.93000,433000
04/29/2009,0000,9.38000,9.38000,9.00000,9.05000,42000
04/30/2009,0000,9.00000,9.42000,9.00000,9.20000,46000
05/04/2009,0000,9.00000,9.27000,8.56000,9.27000,261000
05/05/2009,0000,9.27000,9.60000,8.86000,9.47000,156000
05/06/2009,0000,9.20000,9.50000,9.20000,9.28000,26000
05/07/2009,0000,9.30000,9.92000,9.28000,9.92000,112000
05/08/2009,0000,10.50000,10.60000,10.00000,10.60000,266000
05/11/2009,0000,11.00000,11.30000,10.80000,11.30000,1043000
05/12/2009,0000,11.90000,12.05000,11.20000,12.05000,1657000
05/13/2009,0000,12.40000,12.40000,11.55000,11.60000,684000
05/14/2009,0000,11.10000,11.70000,11.10000,11.40000,115000
05/15/2009,0000,11.10000,12.00000,11.10000,12.00000,205000
05/18/2009,0000,11.95000,12.45000,11.80000,12.40000,590000
05/19/2009,0000,12.60000,12.65000,11.70000,12.05000,347000
05/20/2009,0000,11.90000,11.90000,11.60000,11.60000,101000
05/21/2009,0000,11.40000,11.70000,11.40000,11.50000,91000
05/22/2009,0000,11.40000,11.80000,11.30000,11.55000,621000
05/25/2009,0000,11.70000,11.70000,11.05000,11.60000,274000
05/26/2009,0000,11.65000,11.75000,11.30000,11.60000,160000
05/27/2009,0000,11.55000,11.65000,11.35000,11.65000,375000
06/01/2009,0000,11.70000,11.70000,11.05000,11.60000,190000
06/02/2009,0000,11.50000,11.50000,11.20000,11.40000,112000
06/03/2009,0000,11.40000,11.40000,10.65000,10.65000,259000
06/04/2009,0000,10.65000,10.90000,10.20000,10.65000,23000
06/05/2009,0000,10.60000,10.60000,10.10000,10.45000,50000
06/08/2009,0000,10.80000,11.00000,10.30000,10.40000,53000
06/09/2009,0000,10.35000,10.45000,9.68000,9.68000,25000
06/10/2009,0000,9.40000,9.98000,9.40000,9.82000,26000
06/11/2009,0000,9.68000,10.10000,9.45000,10.10000,48000
06/12/2009,0000,9.80000,10.10000,9.70000,9.82000,79000
06/15/2009,0000,9.60000,10.05000,9.50000,9.85000,23000
06/16/2009,0000,9.85000,9.99000,9.60000,9.85000,31000
06/17/2009,0000,9.85000,9.85000,9.60000,9.60000,31000
06/18/2009,0000,9.59000,10.00000,9.40000,9.95000,50000
06/19/2009,0000,9.50000,9.90000,9.50000,9.90000,57000
06/22/2009,0000,9.90000,10.10000,9.60000,10.10000,97000
06/23/2009,0000,10.10000,10.20000,9.50000,9.50000,61000
06/24/2009,0000,9.80000,10.10000,9.79000,10.10000,33000
06/25/2009,0000,10.00000,10.10000,9.50000,10.10000,90000
06/26/2009,0000,9.80000,9.80000,9.50000,9.78000,91000
06/29/2009,0000,9.75000,9.78000,9.40000,9.40000,16000
06/30/2009,0000,9.65000,9.65000,9.30000,9.50000,21000
07/01/2009,0000,9.50000,9.90000,9.45000,9.80000,46000
07/02/2009,0000,9.95000,10.00000,9.95000,10.00000,52000
07/03/2009,0000,10.00000,10.00000,9.70000,9.70000,33000
07/06/2009,0000,9.80000,9.89000,9.50000,9.89000,50000
07/07/2009,0000,9.80000,9.80000,9.55000,9.80000,56000
07/08/2009,0000,9.78000,9.78000,9.51000,9.51000,11000
07/09/2009,0000,9.70000,10.15000,9.50000,10.15000,223000
07/10/2009,0000,10.15000,10.85000,10.15000,10.85000,172000
07/13/2009,0000,11.60000,11.60000,11.60000,11.60000,183000
07/14/2009,0000,12.40000,12.40000,11.70000,12.35000,530000
07/15/2009,0000,12.00000,12.40000,11.60000,12.00000,224000
07/16/2009,0000,12.25000,12.30000,11.70000,11.70000,68000
07/17/2009,0000,11.00000,12.30000,11.00000,11.90000,170000
07/20/2009,0000,11.90000,12.70000,11.90000,12.70000,371000
07/21/2009,0000,13.55000,13.55000,13.55000,13.55000,607000
07/22/2009,0000,14.00000,14.00000,12.65000,12.80000,408000
07/23/2009,0000,12.70000,12.70000,12.00000,12.55000,140000
07/24/2009,0000,13.00000,13.10000,12.15000,12.30000,234000
07/27/2009,0000,12.20000,12.20000,11.70000,11.85000,152000
07/28/2009,0000,11.90000,12.20000,11.70000,11.85000,46000
07/29/2009,0000,11.85000,12.20000,11.75000,11.75000,115000
07/30/2009,0000,11.70000,12.05000,11.45000,11.55000,165000
07/31/2009,0000,11.85000,11.90000,11.45000,11.90000,105000
08/03/2009,0000,12.20000,12.35000,11.80000,11.90000,64000
08/04/2009,0000,12.20000,12.20000,11.80000,12.10000,62000
08/05/2009,0000,12.15000,12.15000,11.55000,11.90000,106000
08/06/2009,0000,11.70000,12.00000,11.50000,11.60000,55000
08/10/2009,0000,11.80000,12.30000,11.75000,12.30000,54000
08/11/2009,0000,12.30000,12.50000,12.10000,12.45000,122000
08/12/2009,0000,12.40000,12.65000,12.20000,12.30000,185000
08/13/2009,0000,12.55000,12.55000,12.20000,12.20000,94000
08/14/2009,0000,12.15000,12.15000,11.90000,11.90000,157000
08/17/2009,0000,11.70000,12.00000,11.70000,11.90000,58000
08/18/2009,0000,11.70000,12.35000,11.65000,11.65000,50000
08/19/2009,0000,11.95000,12.00000,11.75000,12.00000,8000
08/20/2009,0000,12.20000,12.20000,11.80000,11.90000,9000
08/21/2009,0000,12.00000,12.00000,11.10000,11.20000,110000
08/24/2009,0000,11.60000,11.60000,11.20000,11.30000,28000
08/25/2009,0000,11.55000,11.60000,11.30000,11.55000,24000
08/26/2009,0000,11.70000,11.70000,10.80000,11.60000,34000
08/27/2009,0000,11.60000,11.60000,11.50000,11.60000,7000
08/28/2009,0000,11.50000,11.60000,11.30000,11.45000,5000
08/31/2009,0000,11.45000,11.60000,11.45000,11.45000,33000
09/01/2009,0000,11.50000,11.60000,11.20000,11.25000,78000
09/02/2009,0000,11.20000,11.65000,11.20000,11.50000,138000
09/03/2009,0000,11.90000,11.90000,11.50000,11.65000,33000
09/04/2009,0000,11.70000,11.90000,11.25000,11.65000,122000
09/07/2009,0000,11.60000,11.70000,11.30000,11.30000,111000
09/08/2009,0000,11.30000,11.50000,11.25000,11.35000,86000
09/09/2009,0000,11.50000,11.80000,11.30000,11.55000,120000
09/10/2009,0000,11.50000,11.50000,11.25000,11.45000,39000
09/11/2009,0000,11.45000,11.60000,11.40000,11.45000,108000
09/14/2009,0000,11.45000,11.50000,11.30000,11.40000,63000
09/15/2009,0000,11.40000,11.70000,11.00000,11.60000,172000
09/16/2009,0000,11.50000,12.40000,11.50000,12.05000,553000
09/17/2009,0000,12.10000,12.35000,11.70000,12.10000,184000
09/18/2009,0000,12.10000,12.10000,11.70000,12.00000,130000
09/21/2009,0000,12.00000,12.50000,12.00000,12.25000,222000
09/22/2009,0000,12.40000,12.70000,12.00000,12.35000,110000
09/23/2009,0000,12.50000,12.50000,12.10000,12.40000,170000
09/24/2009,0000,12.40000,12.40000,12.25000,12.40000,61000
09/25/2009,0000,12.40000,12.50000,12.20000,12.40000,53000
09/28/2009,0000,12.30000,12.60000,12.25000,12.45000,23000
09/29/2009,0000,12.50000,12.50000,12.30000,12.40000,63000
09/30/2009,0000,12.25000,12.45000,12.20000,12.40000,67000
10/01/2009,0000,12.20000,12.40000,12.20000,12.20000,78000
10/02/2009,0000,12.00000,12.25000,12.00000,12.20000,96000
10/05/2009,0000,12.20000,12.50000,11.90000,11.95000,105000
10/06/2009,0000,12.00000,12.00000,11.75000,11.75000,48000
10/07/2009,0000,11.80000,11.85000,11.70000,11.75000,69000
10/08/2009,0000,11.80000,12.10000,11.80000,11.90000,70000
10/09/2009,0000,12.00000,12.00000,11.50000,11.50000,90000
10/12/2009,0000,11.50000,11.75000,11.50000,11.50000,87000
10/13/2009,0000,11.50000,11.60000,11.35000,11.40000,63000
10/14/2009,0000,11.40000,12.00000,11.40000,11.90000,108000
10/15/2009,0000,11.80000,11.85000,11.60000,11.60000,35000
10/16/2009,0000,11.50000,11.70000,11.40000,11.45000,170000
10/19/2009,0000,11.45000,11.50000,11.30000,11.35000,98000
10/20/2009,0000,11.35000,11.50000,11.30000,11.35000,75000
10/21/2009,0000,11.35000,11.75000,11.35000,11.65000,96000
10/22/2009,0000,11.40000,11.60000,11.40000,11.45000,346000
10/23/2009,0000,11.35000,11.55000,11.35000,11.55000,103000
10/26/2009,0000,11.45000,11.50000,11.35000,11.50000,58000
10/27/2009,0000,11.40000,11.40000,11.25000,11.40000,54000
10/28/2009,0000,11.25000,11.30000,11.10000,11.20000,47000
10/29/2009,0000,11.10000,11.10000,10.45000,10.60000,68000
10/30/2009,0000,10.50000,10.65000,10.50000,10.65000,21000
11/02/2009,0000,10.30000,10.45000,10.00000,10.40000,27000
11/03/2009,0000,10.15000,10.30000,10.15000,10.30000,22000
11/04/2009,0000,10.70000,10.70000,10.50000,10.50000,8000
11/05/2009,0000,10.55000,10.55000,10.40000,10.45000,10000
11/06/2009,0000,10.50000,10.65000,10.40000,10.40000,27000
11/09/2009,0000,10.30000,10.40000,10.30000,10.40000,41000
11/10/2009,0000,10.40000,10.40000,10.20000,10.20000,33000
11/11/2009,0000,10.10000,10.35000,10.10000,10.30000,26000
11/12/2009,0000,10.30000,10.40000,10.30000,10.35000,56000
11/13/2009,0000,10.15000,10.40000,10.15000,10.40000,38000
11/16/2009,0000,10.40000,10.55000,10.35000,10.50000,195000
11/17/2009,0000,10.50000,10.55000,10.40000,10.40000,133000
11/18/2009,0000,10.40000,10.40000,10.20000,10.25000,171000
11/19/2009,0000,10.25000,10.25000,9.97000,10.00000,237000
11/20/2009,0000,9.99000,10.05000,9.99000,10.00000,118000
11/23/2009,0000,10.05000,10.10000,10.00000,10.10000,147000
11/24/2009,0000,10.20000,10.20000,10.00000,10.10000,202000
11/25/2009,0000,10.10000,10.25000,10.00000,10.25000,368000
11/26/2009,0000,10.20000,10.35000,10.10000,10.20000,58000
11/27/2009,0000,10.10000,10.20000,10.00000,10.15000,49000
11/30/2009,0000,10.15000,10.30000,10.15000,10.20000,79000
12/01/2009,0000,10.40000,10.40000,10.00000,10.00000,174000
12/02/2009,0000,10.10000,10.10000,9.80000,9.97000,101000
12/03/2009,0000,9.99000,10.00000,9.98000,10.00000,62000
12/04/2009,0000,9.90000,9.98000,9.86000,9.94000,32000
12/07/2009,0000,9.98000,10.35000,9.98000,10.20000,147000
12/08/2009,0000,10.50000,10.50000,10.00000,10.00000,48000
12/09/2009,0000,9.98000,10.05000,9.91000,9.99000,44000
12/11/2009,0000,9.90000,9.99000,9.90000,9.94000,19000
12/14/2009,0000,10.00000,10.00000,9.85000,9.85000,174000
12/15/2009,0000,9.88000,9.98000,9.85000,9.93000,76000
12/16/2009,0000,9.93000,9.95000,9.87000,9.95000,87000
12/17/2009,0000,10.00000,10.10000,9.94000,9.95000,165000
12/18/2009,0000,9.96000,10.60000,9.96000,10.60000,531000
12/21/2009,0000,11.00000,11.10000,10.65000,10.90000,533000
12/22/2009,0000,11.10000,11.10000,10.50000,10.80000,159000
12/23/2009,0000,10.60000,10.90000,10.50000,10.90000,105000
12/25/2009,0000,10.50000,10.60000,10.30000,10.60000,53000
12/28/2009,0000,10.55000,10.55000,10.30000,10.35000,186000
12/29/2009,0000,10.35000,10.40000,10.05000,10.15000,247000
