DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.31000,8.48000,8.31000,8.45000,1114000
04/03/2007,0000,8.50000,8.52000,8.45000,8.52000,909000
04/04/2007,0000,8.57000,8.63000,8.55000,8.60000,1293000
04/09/2007,0000,8.79000,8.98000,8.63000,8.87000,3799000
04/10/2007,0000,8.92000,9.10000,8.81000,8.90000,3175000
04/11/2007,0000,8.90000,9.50000,8.90000,9.40000,9293000
04/12/2007,0000,9.40000,9.50000,9.30000,9.44000,4034000
04/13/2007,0000,9.45000,9.58000,9.30000,9.33000,4045000
04/16/2007,0000,9.50000,9.53000,9.40000,9.44000,2248000
04/17/2007,0000,9.45000,9.80000,9.30000,9.30000,5326000
04/18/2007,0000,9.30000,9.38000,9.14000,9.33000,2773000
04/19/2007,0000,9.38000,9.40000,9.19000,9.19000,1809000
04/20/2007,0000,9.21000,9.37000,9.20000,9.23000,1359000
04/23/2007,0000,9.30000,9.36000,9.20000,9.20000,1302000
04/24/2007,0000,9.20000,9.29000,8.91000,9.14000,1378000
04/25/2007,0000,9.08000,9.08000,8.95000,9.02000,803000
04/26/2007,0000,9.05000,9.12000,8.90000,8.95000,611000
04/27/2007,0000,8.97000,9.02000,8.91000,8.93000,773000
04/30/2007,0000,8.99000,8.99000,8.68000,8.70000,671000
05/02/2007,0000,8.71000,8.84000,8.71000,8.79000,632000
05/03/2007,0000,8.79000,8.82000,8.20000,8.22000,954000
05/04/2007,0000,8.25000,8.67000,8.25000,8.63000,507000
05/07/2007,0000,8.70000,8.95000,8.65000,8.82000,925000
05/08/2007,0000,8.82000,8.95000,8.72000,8.74000,381000
05/09/2007,0000,8.70000,8.78000,8.51000,8.57000,308000
05/10/2007,0000,8.60000,8.70000,8.57000,8.57000,354000
05/11/2007,0000,8.57000,8.66000,8.52000,8.52000,413000
05/14/2007,0000,8.52000,8.60000,8.46000,8.55000,399000
05/15/2007,0000,8.60000,8.95000,8.60000,8.74000,1508000
05/16/2007,0000,8.89000,8.94000,8.76000,8.86000,1426000
05/17/2007,0000,8.91000,8.92000,8.71000,8.82000,941000
05/18/2007,0000,8.82000,8.88000,8.68000,8.78000,581000
05/21/2007,0000,8.99000,9.09000,8.84000,9.09000,2757000
05/22/2007,0000,9.12000,9.19000,8.95000,9.10000,2575000
05/23/2007,0000,9.15000,9.27000,9.15000,9.27000,4193000
05/24/2007,0000,9.27000,9.27000,9.00000,9.02000,2418000
05/25/2007,0000,8.80000,9.17000,8.80000,9.17000,1347000
05/28/2007,0000,9.30000,9.35000,9.13000,9.28000,1203000
05/29/2007,0000,9.30000,9.40000,9.13000,9.14000,1555000
05/30/2007,0000,9.12000,9.12000,8.90000,8.90000,1368000
05/31/2007,0000,9.04000,9.10000,8.93000,9.06000,807000
06/01/2007,0000,9.06000,9.06000,8.90000,9.05000,996000
06/04/2007,0000,9.10000,9.16000,8.90000,9.01000,774000
06/05/2007,0000,8.91000,8.93000,8.80000,8.88000,485000
06/06/2007,0000,8.81000,9.21000,8.72000,9.11000,3370000
06/07/2007,0000,9.01000,9.01000,8.85000,9.00000,1022000
06/08/2007,0000,8.85000,9.10000,8.85000,9.10000,1553000
06/11/2007,0000,9.20000,9.20000,9.02000,9.15000,2361000
06/12/2007,0000,9.21000,9.27000,9.15000,9.24000,2236000
06/13/2007,0000,9.21000,9.24000,9.10000,9.24000,1245000
06/14/2007,0000,9.26000,9.30000,9.11000,9.19000,1137000
06/15/2007,0000,9.26000,9.30000,9.09000,9.16000,1343000
06/20/2007,0000,9.16000,9.36000,9.16000,9.30000,2152000
06/21/2007,0000,9.40000,9.40000,9.04000,9.15000,1457000
06/22/2007,0000,9.13000,9.20000,9.07000,9.19000,1437000
06/25/2007,0000,9.22000,9.26000,9.15000,9.26000,1113000
06/26/2007,0000,9.26000,9.27000,9.18000,9.27000,1683000
06/27/2007,0000,9.30000,9.34000,9.25000,9.25000,3297000
06/28/2007,0000,9.16000,9.66000,9.10000,9.66000,7094000
06/29/2007,0000,9.70000,10.25000,9.52000,10.00000,8378000
07/02/2007,0000,10.05000,10.55000,9.90000,10.45000,9458000
07/03/2007,0000,10.60000,10.60000,10.15000,10.50000,5384000
07/04/2007,0000,10.50000,10.85000,10.20000,10.35000,6618000
07/05/2007,0000,10.50000,11.05000,10.20000,11.05000,10130000
07/06/2007,0000,11.20000,11.80000,11.15000,11.80000,17293000
07/09/2007,0000,12.35000,12.35000,11.00000,11.20000,9733000
07/10/2007,0000,11.20000,11.60000,11.05000,11.50000,5199000
07/11/2007,0000,11.40000,11.80000,11.20000,11.30000,3599000
07/12/2007,0000,11.60000,12.05000,11.45000,12.05000,6616000
07/13/2007,0000,12.85000,12.85000,12.85000,12.85000,4031000
07/16/2007,0000,13.70000,13.70000,13.70000,13.70000,3154000
07/17/2007,0000,14.65000,14.65000,14.65000,14.65000,2312000
07/18/2007,0000,15.65000,15.65000,15.65000,15.65000,3386000
07/19/2007,0000,16.70000,16.70000,14.80000,15.75000,38816000
07/20/2007,0000,15.80000,15.95000,14.65000,14.65000,13525000
07/23/2007,0000,14.35000,15.35000,14.35000,14.80000,7821000
07/24/2007,0000,15.00000,15.75000,14.95000,15.30000,9244000
07/25/2007,0000,15.10000,15.60000,14.60000,15.30000,7401000
07/26/2007,0000,15.45000,16.35000,15.05000,15.05000,26630000
07/27/2007,0000,14.10000,15.40000,14.10000,14.80000,5560000
07/30/2007,0000,14.70000,15.45000,14.60000,14.60000,5135000
07/31/2007,0000,14.85000,15.15000,14.40000,14.65000,4359000
08/01/2007,0000,14.65000,15.20000,13.90000,13.90000,5089000
08/02/2007,0000,14.00000,14.30000,12.95000,12.95000,4181000
08/03/2007,0000,12.95000,13.30000,12.20000,12.30000,4431000
08/06/2007,0000,12.00000,12.30000,11.70000,12.10000,2269000
08/07/2007,0000,12.30000,12.60000,11.80000,11.85000,1859000
08/08/2007,0000,12.05000,12.65000,11.90000,12.65000,2315000
08/09/2007,0000,13.15000,13.20000,12.50000,12.50000,3411000
08/10/2007,0000,12.20000,12.65000,12.00000,12.50000,2005000
08/13/2007,0000,12.60000,13.10000,12.00000,12.00000,2676000
08/14/2007,0000,12.20000,12.80000,12.15000,12.80000,3071000
08/15/2007,0000,12.70000,12.95000,12.00000,12.15000,2820000
08/16/2007,0000,12.00000,12.15000,11.30000,11.30000,3013000
08/17/2007,0000,11.35000,11.70000,10.55000,10.55000,3198000
08/20/2007,0000,11.25000,11.25000,11.10000,11.25000,1302000
08/21/2007,0000,11.70000,11.90000,11.40000,11.65000,2562000
08/22/2007,0000,11.75000,11.90000,11.25000,11.50000,1593000
08/23/2007,0000,11.95000,11.95000,11.55000,11.55000,1220000
08/24/2007,0000,11.55000,11.75000,11.45000,11.55000,903000
08/27/2007,0000,11.80000,11.80000,11.20000,11.20000,997000
08/28/2007,0000,11.20000,11.25000,10.85000,10.90000,798000
08/29/2007,0000,10.40000,10.60000,10.40000,10.55000,1125000
08/30/2007,0000,10.80000,11.25000,10.80000,11.25000,1308000
08/31/2007,0000,11.50000,11.50000,11.00000,11.15000,2760000
09/03/2007,0000,11.20000,11.30000,10.90000,11.15000,1729000
09/04/2007,0000,11.15000,11.30000,10.90000,11.00000,768000
09/05/2007,0000,11.10000,11.60000,11.00000,11.20000,2327000
09/06/2007,0000,11.20000,11.30000,11.05000,11.10000,659000
09/07/2007,0000,11.10000,11.40000,11.10000,11.15000,1193000
09/10/2007,0000,10.90000,11.30000,10.90000,11.20000,590000
09/11/2007,0000,11.30000,11.70000,11.20000,11.40000,1846000
09/12/2007,0000,11.60000,11.80000,11.50000,11.75000,1973000
09/13/2007,0000,11.95000,12.55000,11.85000,12.15000,6648000
09/14/2007,0000,12.40000,12.40000,11.80000,11.85000,2322000
09/17/2007,0000,12.00000,12.65000,11.90000,12.65000,8234000
09/19/2007,0000,12.85000,13.20000,12.50000,12.80000,7321000
09/20/2007,0000,12.90000,13.00000,12.35000,12.35000,2918000
09/21/2007,0000,12.50000,12.85000,12.45000,12.50000,1945000
09/26/2007,0000,13.00000,13.35000,12.90000,13.35000,4071000
09/27/2007,0000,13.80000,13.85000,13.15000,13.80000,7011000
09/28/2007,0000,13.80000,13.95000,13.45000,13.45000,3060000
10/01/2007,0000,14.50000,14.80000,14.05000,14.25000,7759000
10/02/2007,0000,14.50000,14.50000,13.70000,13.80000,4920000
10/03/2007,0000,13.65000,13.80000,13.40000,13.45000,2468000
10/04/2007,0000,13.30000,13.75000,13.20000,13.40000,1545000
10/05/2007,0000,13.40000,13.95000,13.40000,13.50000,2667000
10/08/2007,0000,13.70000,13.70000,13.05000,13.10000,2479000
10/09/2007,0000,13.10000,13.15000,12.50000,12.75000,1776000
10/11/2007,0000,12.85000,12.95000,12.50000,12.65000,1138000
10/12/2007,0000,12.85000,13.10000,12.55000,12.60000,1494000
10/15/2007,0000,12.70000,12.80000,12.15000,12.40000,1017000
10/16/2007,0000,12.20000,12.75000,12.20000,12.40000,1743000
10/17/2007,0000,12.40000,12.65000,12.35000,12.35000,1095000
10/18/2007,0000,12.45000,12.50000,11.90000,12.00000,1253000
10/19/2007,0000,12.00000,12.20000,11.80000,11.95000,1006000
10/22/2007,0000,11.90000,11.90000,11.40000,11.55000,1107000
10/23/2007,0000,11.65000,11.65000,11.30000,11.50000,949000
10/24/2007,0000,11.60000,12.25000,11.60000,11.65000,1736000
10/25/2007,0000,11.70000,11.90000,11.50000,11.55000,602000
10/26/2007,0000,11.60000,11.80000,11.50000,11.55000,794000
10/29/2007,0000,11.65000,12.05000,11.65000,11.95000,1445000
10/30/2007,0000,12.00000,12.15000,11.70000,11.70000,792000
10/31/2007,0000,11.75000,11.80000,11.50000,11.65000,820000
11/01/2007,0000,11.90000,11.90000,11.20000,11.30000,989000
11/02/2007,0000,10.90000,11.10000,10.85000,10.90000,1252000
11/05/2007,0000,11.00000,11.25000,10.90000,11.20000,852000
11/06/2007,0000,11.20000,11.30000,10.90000,10.90000,510000
11/07/2007,0000,11.00000,11.65000,11.00000,11.30000,2098000
11/08/2007,0000,11.15000,11.15000,10.55000,10.60000,1580000
11/09/2007,0000,10.65000,10.90000,10.10000,10.70000,1141000
11/12/2007,0000,10.30000,10.55000,10.15000,10.40000,876000
11/13/2007,0000,10.40000,10.65000,10.30000,10.60000,718000
11/14/2007,0000,10.95000,11.25000,10.85000,11.10000,837000
11/15/2007,0000,11.10000,11.20000,10.85000,10.90000,891000
11/16/2007,0000,10.70000,10.90000,10.45000,10.85000,687000
11/19/2007,0000,10.85000,11.00000,10.75000,10.85000,380000
11/20/2007,0000,10.60000,10.70000,10.30000,10.65000,630000
11/21/2007,0000,10.75000,10.90000,10.60000,10.60000,720000
11/22/2007,0000,10.65000,10.75000,10.40000,10.60000,429000
11/23/2007,0000,10.65000,10.70000,10.20000,10.40000,603000
11/26/2007,0000,10.50000,10.55000,10.30000,10.45000,486000
11/27/2007,0000,10.10000,10.20000,9.87000,10.15000,531000
11/28/2007,0000,10.30000,10.30000,9.93000,10.05000,572000
11/29/2007,0000,10.25000,10.50000,10.10000,10.35000,627000
11/30/2007,0000,10.35000,10.50000,10.20000,10.40000,315000
12/03/2007,0000,10.40000,10.45000,10.35000,10.40000,227000
12/04/2007,0000,10.45000,10.80000,10.40000,10.60000,1176000
12/05/2007,0000,10.60000,10.70000,10.45000,10.50000,575000
12/06/2007,0000,10.60000,10.75000,10.50000,10.55000,533000
12/07/2007,0000,10.80000,10.80000,10.50000,10.55000,397000
12/10/2007,0000,10.55000,10.60000,10.40000,10.45000,141000
12/11/2007,0000,10.75000,10.75000,10.40000,10.40000,364000
12/12/2007,0000,10.50000,10.50000,10.30000,10.45000,178000
12/13/2007,0000,10.70000,10.85000,10.40000,10.40000,1094000
12/14/2007,0000,10.40000,10.60000,9.70000,9.90000,938000
12/17/2007,0000,9.80000,9.84000,9.21000,9.21000,1032000
12/18/2007,0000,8.57000,8.89000,8.57000,8.70000,1925000
12/19/2007,0000,8.70000,9.19000,8.70000,9.05000,1110000
12/20/2007,0000,9.10000,9.10000,8.66000,8.71000,543000
12/21/2007,0000,8.11000,8.79000,8.11000,8.30000,1401000
12/24/2007,0000,8.59000,8.78000,8.56000,8.78000,457000
12/25/2007,0000,8.78000,9.36000,8.72000,9.31000,1507000
12/26/2007,0000,9.20000,9.28000,9.12000,9.19000,590000
12/27/2007,0000,9.20000,9.60000,9.20000,9.35000,598000
12/28/2007,0000,9.30000,9.76000,9.30000,9.57000,810000
12/31/2007,0000,9.05000,10.10000,9.05000,10.00000,1008000
01/02/2008,0000,10.30000,10.30000,9.90000,9.92000,828000
01/03/2008,0000,9.70000,10.35000,9.70000,10.10000,2160000
01/04/2008,0000,10.10000,10.70000,10.10000,10.50000,2629000
01/07/2008,0000,10.50000,10.50000,9.98000,10.15000,1184000
01/08/2008,0000,10.25000,10.45000,10.10000,10.15000,1242000
01/09/2008,0000,10.05000,10.30000,10.00000,10.15000,969000
01/10/2008,0000,10.30000,10.85000,10.30000,10.45000,1877000
01/11/2008,0000,10.60000,10.80000,10.25000,10.40000,1000000
01/14/2008,0000,10.70000,10.75000,10.40000,10.75000,1725000
01/15/2008,0000,11.10000,11.35000,10.75000,10.85000,2826000
01/16/2008,0000,10.80000,11.00000,10.30000,10.40000,1423000
01/17/2008,0000,10.45000,10.65000,10.10000,10.15000,977000
01/18/2008,0000,10.00000,10.25000,9.85000,10.10000,883000
01/21/2008,0000,10.10000,10.45000,10.10000,10.25000,655000
01/22/2008,0000,9.70000,9.94000,9.54000,9.54000,915000
01/23/2008,0000,9.78000,9.80000,8.89000,9.30000,952000
01/24/2008,0000,9.55000,9.75000,9.20000,9.31000,667000
01/25/2008,0000,9.40000,9.56000,9.33000,9.56000,487000
01/28/2008,0000,9.50000,9.50000,9.10000,9.16000,265000
01/29/2008,0000,9.20000,9.32000,9.16000,9.20000,399000
01/30/2008,0000,9.29000,9.34000,9.20000,9.24000,267000
01/31/2008,0000,9.29000,9.29000,9.15000,9.22000,231000
02/01/2008,0000,9.39000,9.85000,9.30000,9.70000,813000
02/12/2008,0000,9.69000,10.30000,9.61000,10.10000,1332000
02/13/2008,0000,10.20000,10.30000,10.00000,10.00000,621000
02/14/2008,0000,10.25000,10.70000,10.05000,10.70000,1605000
02/15/2008,0000,10.55000,10.70000,10.30000,10.30000,1025000
02/18/2008,0000,10.70000,11.00000,10.70000,11.00000,1805000
02/19/2008,0000,11.75000,11.75000,11.30000,11.55000,4027000
02/20/2008,0000,11.55000,12.00000,11.25000,11.45000,2467000
02/21/2008,0000,11.75000,11.90000,11.55000,11.60000,2033000
02/22/2008,0000,11.25000,11.85000,11.25000,11.80000,1247000
02/25/2008,0000,12.40000,12.50000,12.00000,12.15000,3500000
02/26/2008,0000,12.30000,12.40000,11.80000,12.35000,4523000
02/27/2008,0000,12.80000,13.20000,12.80000,13.20000,6935000
02/29/2008,0000,13.80000,13.90000,13.30000,13.65000,9022000
03/03/2008,0000,13.40000,14.50000,13.35000,14.15000,6997000
03/04/2008,0000,14.30000,14.30000,13.60000,13.80000,4787000
03/05/2008,0000,13.90000,13.95000,13.60000,13.80000,4888000
03/06/2008,0000,14.00000,14.00000,13.15000,13.30000,2941000
03/07/2008,0000,13.10000,13.65000,13.10000,13.45000,3234000
03/10/2008,0000,13.25000,13.45000,12.90000,13.25000,2862000
03/11/2008,0000,13.25000,14.15000,13.20000,14.15000,7860000
03/12/2008,0000,14.50000,14.50000,13.70000,13.70000,8787000
03/13/2008,0000,13.70000,13.85000,13.00000,13.05000,2668000
03/14/2008,0000,13.15000,13.40000,12.75000,12.80000,1982000
03/17/2008,0000,12.30000,12.80000,12.10000,12.70000,1911000
03/18/2008,0000,12.75000,13.00000,12.55000,13.00000,1806000
03/19/2008,0000,13.00000,13.15000,12.75000,12.75000,3142000
03/20/2008,0000,12.75000,12.90000,12.40000,12.50000,1742000
03/21/2008,0000,12.55000,12.75000,12.40000,12.50000,1844000
03/24/2008,0000,13.25000,13.25000,12.75000,13.05000,2046000
03/25/2008,0000,13.10000,13.25000,12.90000,13.05000,1754000
03/26/2008,0000,13.15000,13.75000,13.10000,13.60000,3211000
03/27/2008,0000,13.70000,13.70000,13.25000,13.25000,2257000
03/28/2008,0000,13.40000,13.40000,13.05000,13.15000,1080000
03/31/2008,0000,13.05000,13.70000,13.00000,13.30000,3078000
04/01/2008,0000,13.40000,13.50000,12.80000,12.80000,1053000
04/02/2008,0000,13.00000,13.00000,12.50000,12.65000,1063000
04/03/2008,0000,12.50000,12.75000,12.50000,12.75000,678000
04/07/2008,0000,12.75000,13.25000,12.50000,13.10000,1031000
04/08/2008,0000,13.20000,13.60000,12.90000,13.50000,2045000
04/09/2008,0000,13.50000,14.40000,13.45000,14.40000,7311000
04/10/2008,0000,14.60000,15.15000,14.60000,14.85000,24877000
04/11/2008,0000,15.00000,15.05000,14.45000,14.50000,5647000
04/14/2008,0000,14.50000,15.50000,14.50000,15.50000,11668000
04/15/2008,0000,15.80000,16.20000,15.50000,15.65000,10537000
04/16/2008,0000,16.00000,16.10000,15.60000,15.70000,10076000
04/17/2008,0000,15.70000,15.95000,14.80000,14.80000,4857000
04/18/2008,0000,14.90000,15.80000,14.90000,15.80000,9092000
04/21/2008,0000,16.90000,16.90000,16.05000,16.25000,26294000
04/22/2008,0000,16.35000,17.35000,16.05000,17.35000,16192000
04/23/2008,0000,17.75000,18.50000,17.15000,17.20000,23653000
04/24/2008,0000,17.20000,17.90000,16.75000,17.50000,11726000
04/25/2008,0000,17.80000,18.50000,17.50000,17.50000,13513000
04/28/2008,0000,17.60000,17.60000,16.65000,16.80000,6159000
04/29/2008,0000,16.90000,17.45000,16.80000,16.95000,7919000
04/30/2008,0000,17.45000,17.90000,17.20000,17.50000,9153000
05/02/2008,0000,18.20000,18.40000,17.85000,17.95000,13421000
05/05/2008,0000,18.15000,18.65000,17.80000,18.30000,14363000
05/06/2008,0000,18.30000,18.45000,17.10000,17.15000,6816000
05/07/2008,0000,17.15000,17.35000,16.90000,17.15000,5504000
05/08/2008,0000,17.15000,17.45000,16.90000,17.00000,3766000
05/09/2008,0000,17.00000,17.50000,17.00000,17.05000,7348000
05/12/2008,0000,17.25000,17.30000,16.90000,16.90000,2771000
05/13/2008,0000,17.40000,17.60000,17.10000,17.20000,5898000
05/14/2008,0000,17.50000,18.40000,17.20000,18.40000,12796000
05/15/2008,0000,18.70000,19.00000,18.15000,18.35000,19803000
05/16/2008,0000,18.15000,18.35000,17.80000,17.90000,7057000
05/19/2008,0000,18.00000,18.45000,17.80000,18.15000,6506000
05/20/2008,0000,18.30000,19.40000,18.20000,18.80000,28736000
05/21/2008,0000,19.00000,20.10000,18.90000,20.10000,22444000
05/22/2008,0000,20.40000,21.50000,19.80000,20.00000,31017000
05/23/2008,0000,20.00000,20.40000,19.10000,19.85000,14593000
05/26/2008,0000,19.80000,19.80000,18.50000,18.50000,8019000
05/27/2008,0000,18.40000,18.65000,17.50000,18.10000,7399000
05/28/2008,0000,18.30000,18.50000,17.50000,17.50000,5674000
05/29/2008,0000,17.80000,18.00000,17.00000,17.20000,5346000
05/30/2008,0000,17.45000,17.50000,16.00000,16.35000,5531000
06/02/2008,0000,16.00000,16.35000,15.30000,15.80000,3899000
06/03/2008,0000,15.40000,16.30000,15.40000,16.05000,4030000
06/04/2008,0000,16.20000,16.30000,16.00000,16.05000,2100000
06/05/2008,0000,16.40000,16.60000,16.30000,16.45000,2912000
06/06/2008,0000,16.90000,17.60000,16.70000,17.60000,7831000
06/10/2008,0000,17.50000,18.00000,16.70000,16.70000,5431000
06/11/2008,0000,16.75000,17.00000,16.00000,16.00000,3553000
06/12/2008,0000,15.60000,16.70000,15.50000,16.00000,8272000
06/13/2008,0000,16.20000,16.45000,15.35000,16.20000,5961000
06/16/2008,0000,16.60000,17.10000,16.35000,16.65000,6212000
06/17/2008,0000,16.90000,17.55000,16.80000,17.10000,9662000
06/18/2008,0000,17.30000,18.25000,17.15000,18.25000,11628000
06/19/2008,0000,18.20000,18.60000,17.90000,18.20000,12611000
06/20/2008,0000,18.20000,18.20000,16.95000,16.95000,6763000
06/23/2008,0000,16.20000,16.35000,15.80000,15.95000,5161000
06/24/2008,0000,15.90000,16.20000,15.30000,15.40000,3360000
06/25/2008,0000,15.30000,15.50000,14.35000,15.20000,4809000
06/26/2008,0000,15.20000,16.10000,14.80000,15.80000,5590000
06/27/2008,0000,14.80000,16.40000,14.80000,15.80000,7249000
06/30/2008,0000,16.00000,16.30000,15.45000,15.50000,4547000
07/01/2008,0000,15.50000,15.80000,14.45000,14.45000,4079000
07/02/2008,0000,14.45000,15.00000,14.20000,14.70000,3479000
07/03/2008,0000,14.50000,15.70000,13.90000,15.70000,5532000
07/04/2008,0000,15.80000,16.05000,15.05000,15.20000,4932000
07/07/2008,0000,15.05000,15.45000,14.90000,15.35000,2228000
07/08/2008,0000,15.10000,15.25000,14.40000,14.40000,2807000
07/09/2008,0000,14.50000,14.80000,14.20000,14.35000,2349000
07/10/2008,0000,14.00000,14.40000,13.85000,13.90000,2675000
07/11/2008,0000,14.00000,14.80000,13.90000,14.75000,3898000
07/14/2008,0000,14.60000,15.00000,14.40000,14.85000,3448000
07/15/2008,0000,14.65000,15.20000,14.20000,14.40000,2741000
07/16/2008,0000,14.40000,14.60000,13.80000,13.80000,2176000
07/17/2008,0000,14.35000,14.40000,14.00000,14.00000,2208000
07/18/2008,0000,14.20000,14.30000,13.05000,13.05000,2829000
07/21/2008,0000,13.20000,13.45000,12.15000,12.30000,4330000
07/22/2008,0000,12.10000,12.20000,11.65000,12.00000,2600000
07/23/2008,0000,12.10000,12.80000,12.10000,12.80000,2789000
07/24/2008,0000,13.00000,13.10000,12.55000,13.05000,2245000
07/25/2008,0000,12.80000,12.95000,12.55000,12.85000,1947000
07/29/2008,0000,12.50000,12.70000,12.50000,12.65000,3332000
07/30/2008,0000,12.80000,12.85000,12.35000,12.35000,1950000
07/31/2008,0000,12.55000,12.55000,11.80000,11.90000,2245000
08/01/2008,0000,11.10000,11.60000,11.10000,11.50000,1764000
08/04/2008,0000,11.20000,11.65000,11.20000,11.25000,922000
08/05/2008,0000,11.25000,11.25000,10.50000,10.50000,2064000
08/06/2008,0000,9.80000,10.50000,9.78000,10.00000,3071000
08/07/2008,0000,10.00000,10.40000,9.82000,10.05000,2112000
08/08/2008,0000,10.15000,10.65000,9.96000,10.55000,3630000
08/11/2008,0000,10.60000,10.85000,10.30000,10.55000,1678000
08/12/2008,0000,10.70000,10.90000,10.50000,10.60000,2319000
08/13/2008,0000,10.60000,10.65000,10.50000,10.55000,848000
08/14/2008,0000,10.90000,11.25000,10.90000,11.25000,4559000
08/15/2008,0000,11.25000,11.25000,10.50000,10.85000,2832000
08/18/2008,0000,10.80000,10.80000,10.25000,10.25000,1346000
08/19/2008,0000,10.25000,10.40000,10.20000,10.30000,844000
08/20/2008,0000,10.20000,10.40000,10.00000,10.40000,956000
08/21/2008,0000,10.50000,10.65000,10.30000,10.30000,1057000
08/22/2008,0000,10.50000,10.60000,10.30000,10.45000,1073000
08/25/2008,0000,10.20000,10.35000,10.15000,10.25000,992000
08/26/2008,0000,10.25000,10.25000,10.05000,10.10000,439000
08/27/2008,0000,10.00000,10.30000,10.00000,10.20000,764000
08/28/2008,0000,10.25000,10.55000,10.20000,10.25000,1173000
08/29/2008,0000,10.45000,10.50000,10.25000,10.25000,852000
09/01/2008,0000,10.25000,10.40000,10.15000,10.20000,1014000
09/02/2008,0000,10.25000,10.30000,9.70000,9.80000,1278000
09/03/2008,0000,9.80000,9.90000,9.12000,9.12000,1702000
09/04/2008,0000,8.51000,8.88000,8.49000,8.49000,2053000
09/05/2008,0000,7.92000,8.30000,7.92000,7.99000,2139000
09/08/2008,0000,8.54000,8.54000,8.30000,8.54000,823000
09/09/2008,0000,8.50000,8.50000,7.97000,8.00000,919000
09/10/2008,0000,7.60000,8.40000,7.60000,8.38000,908000
09/11/2008,0000,8.40000,8.50000,8.00000,8.07000,1011000
09/12/2008,0000,8.15000,8.23000,7.80000,8.10000,634000
09/15/2008,0000,8.10000,8.30000,7.70000,7.70000,959000
09/16/2008,0000,7.17000,7.20000,7.17000,7.17000,1014000
09/17/2008,0000,7.20000,7.40000,6.67000,6.67000,1463000
09/18/2008,0000,6.21000,6.30000,6.21000,6.22000,2120000
09/19/2008,0000,6.50000,6.65000,6.41000,6.65000,1389000
09/22/2008,0000,7.11000,7.11000,6.81000,7.11000,1300000
09/23/2008,0000,7.30000,7.60000,7.01000,7.60000,1999000
09/24/2008,0000,7.60000,8.12000,7.55000,7.83000,1929000
09/25/2008,0000,7.63000,8.00000,7.63000,7.66000,1643000
09/26/2008,0000,7.66000,7.85000,7.61000,7.62000,1616000
09/30/2008,0000,7.09000,7.24000,7.09000,7.23000,851000
10/01/2008,0000,7.35000,7.50000,7.30000,7.38000,595000
10/02/2008,0000,7.50000,7.68000,7.38000,7.63000,813000
10/03/2008,0000,7.38000,7.65000,7.38000,7.56000,526000
10/06/2008,0000,7.40000,7.50000,7.04000,7.04000,500000
10/07/2008,0000,6.57000,7.18000,6.57000,7.05000,653000
10/08/2008,0000,6.79000,6.88000,6.56000,6.57000,1040000
10/09/2008,0000,7.02000,7.02000,6.52000,6.58000,724000
10/13/2008,0000,6.35000,7.04000,6.35000,6.93000,866000
10/14/2008,0000,7.41000,7.41000,7.30000,7.41000,811000
10/15/2008,0000,7.45000,7.90000,7.45000,7.85000,1795000
10/16/2008,0000,7.58000,7.89000,7.58000,7.58000,1637000
10/17/2008,0000,7.77000,7.82000,7.61000,7.68000,1120000
10/20/2008,0000,7.57000,7.69000,7.42000,7.67000,876000
10/21/2008,0000,8.00000,8.00000,7.66000,7.71000,993000
10/22/2008,0000,7.60000,7.72000,7.45000,7.45000,759000
10/23/2008,0000,7.19000,7.19000,7.19000,7.19000,108000
10/24/2008,0000,6.94000,6.94000,6.94000,6.94000,139000
10/27/2008,0000,6.46000,6.89000,6.46000,6.46000,594000
10/28/2008,0000,6.01000,6.45000,6.01000,6.40000,1367000
10/29/2008,0000,6.83000,6.83000,6.10000,6.22000,850000
10/30/2008,0000,6.40000,6.65000,6.28000,6.65000,905000
10/31/2008,0000,6.80000,7.09000,6.50000,6.81000,1357000
11/03/2008,0000,6.84000,7.00000,6.51000,6.90000,979000
11/04/2008,0000,6.90000,7.00000,6.70000,6.72000,553000
11/05/2008,0000,6.94000,7.19000,6.82000,7.19000,1540000
11/06/2008,0000,6.80000,6.89000,6.69000,6.70000,1046000
11/07/2008,0000,6.35000,6.98000,6.35000,6.93000,931000
11/10/2008,0000,6.71000,7.12000,6.71000,7.00000,724000
11/11/2008,0000,6.95000,7.15000,6.76000,6.80000,842000
11/12/2008,0000,6.40000,6.72000,6.40000,6.50000,964000
11/13/2008,0000,6.12000,6.24000,6.11000,6.14000,518000
11/14/2008,0000,6.25000,6.35000,6.02000,6.20000,848000
11/17/2008,0000,6.20000,6.63000,6.19000,6.63000,830000
11/18/2008,0000,7.09000,7.09000,6.91000,7.09000,3629000
11/19/2008,0000,7.09000,7.39000,6.93000,7.00000,2651000
11/20/2008,0000,6.77000,6.99000,6.52000,6.55000,1214000
11/21/2008,0000,6.21000,6.79000,6.21000,6.78000,714000
11/24/2008,0000,6.79000,7.10000,6.68000,7.00000,1324000
11/25/2008,0000,7.30000,7.30000,6.86000,6.87000,1521000
11/26/2008,0000,6.88000,6.97000,6.58000,6.86000,661000
11/27/2008,0000,6.91000,7.20000,6.90000,7.07000,1322000
11/28/2008,0000,7.10000,7.18000,7.01000,7.03000,1168000
12/01/2008,0000,7.05000,7.30000,7.03000,7.15000,1225000
12/02/2008,0000,6.96000,7.50000,6.91000,7.50000,4496000
12/03/2008,0000,7.82000,8.02000,7.70000,8.02000,2355000
12/04/2008,0000,8.58000,8.58000,7.60000,7.60000,6204000
12/05/2008,0000,7.46000,7.60000,7.31000,7.60000,2071000
12/08/2008,0000,7.70000,8.13000,7.66000,8.04000,3087000
12/09/2008,0000,8.10000,8.12000,7.80000,7.80000,1636000
12/10/2008,0000,7.75000,8.13000,7.75000,8.08000,2312000
12/11/2008,0000,8.10000,8.17000,7.90000,7.91000,1654000
12/12/2008,0000,7.80000,8.12000,7.37000,7.46000,2251000
12/15/2008,0000,7.70000,7.74000,7.52000,7.63000,811000
12/16/2008,0000,7.69000,8.00000,7.55000,7.81000,2143000
12/17/2008,0000,7.97000,7.97000,7.60000,7.65000,2253000
12/18/2008,0000,7.70000,7.81000,7.65000,7.73000,1320000
12/19/2008,0000,7.79000,7.95000,7.73000,7.77000,1627000
12/22/2008,0000,7.80000,7.81000,7.37000,7.45000,1230000
12/23/2008,0000,7.38000,7.45000,6.98000,7.00000,987000
12/24/2008,0000,6.90000,7.33000,6.83000,7.29000,1092000
12/25/2008,0000,7.30000,7.80000,7.14000,7.75000,2355000
12/26/2008,0000,7.70000,7.78000,7.52000,7.52000,1070000
12/29/2008,0000,7.52000,7.61000,7.45000,7.46000,694000
12/30/2008,0000,7.50000,7.80000,7.50000,7.63000,1213000
12/31/2008,0000,7.79000,7.79000,7.52000,7.61000,811000
01/05/2009,0000,7.72000,7.85000,7.65000,7.68000,968000
01/06/2009,0000,7.68000,7.88000,7.63000,7.72000,1323000
01/07/2009,0000,7.82000,7.85000,7.66000,7.66000,1317000
01/08/2009,0000,7.40000,7.55000,7.20000,7.22000,947000
01/09/2009,0000,7.15000,7.45000,7.15000,7.31000,688000
01/12/2009,0000,7.80000,8.02000,7.70000,7.70000,2941000
01/13/2009,0000,7.61000,7.66000,7.41000,7.46000,889000
01/14/2009,0000,7.50000,7.62000,7.50000,7.50000,717000
01/15/2009,0000,7.40000,7.40000,7.15000,7.29000,753000
01/16/2009,0000,7.34000,7.40000,7.30000,7.40000,842000
01/19/2009,0000,7.40000,7.43000,7.10000,7.10000,702000
01/20/2009,0000,7.10000,7.18000,6.90000,6.90000,595000
01/21/2009,0000,6.76000,6.98000,6.70000,6.80000,573000
02/02/2009,0000,6.80000,6.86000,6.57000,6.66000,504000
02/03/2009,0000,6.64000,6.93000,6.64000,6.88000,482000
02/04/2009,0000,6.90000,6.98000,6.76000,6.77000,422000
02/05/2009,0000,6.75000,6.83000,6.72000,6.77000,282000
02/06/2009,0000,6.80000,6.89000,6.80000,6.84000,498000
02/09/2009,0000,7.20000,7.31000,7.02000,7.31000,2164000
02/10/2009,0000,7.50000,7.82000,7.41000,7.82000,4736000
02/11/2009,0000,7.70000,7.80000,7.52000,7.70000,2077000
02/12/2009,0000,7.72000,7.89000,7.52000,7.52000,2187000
02/13/2009,0000,7.69000,7.70000,7.52000,7.60000,966000
02/16/2009,0000,7.55000,7.55000,7.40000,7.43000,703000
02/17/2009,0000,7.35000,7.48000,7.20000,7.23000,600000
02/18/2009,0000,7.19000,7.23000,7.10000,7.19000,559000
02/19/2009,0000,7.06000,7.24000,7.06000,7.19000,429000
02/20/2009,0000,7.15000,7.22000,7.00000,7.00000,930000
02/23/2009,0000,6.95000,6.95000,6.70000,6.83000,687000
02/24/2009,0000,6.80000,6.80000,6.68000,6.71000,441000
02/25/2009,0000,6.76000,6.97000,6.76000,6.97000,532000
02/26/2009,0000,6.94000,7.00000,6.87000,6.88000,321000
02/27/2009,0000,6.80000,6.89000,6.80000,6.84000,242000
03/02/2009,0000,6.80000,6.88000,6.64000,6.68000,348000
03/03/2009,0000,6.52000,6.60000,6.42000,6.60000,433000
03/04/2009,0000,6.60000,6.85000,6.60000,6.73000,574000
03/05/2009,0000,6.81000,6.97000,6.81000,6.89000,544000
03/06/2009,0000,6.90000,6.90000,6.71000,6.74000,335000
03/09/2009,0000,6.78000,6.82000,6.72000,6.77000,1052000
03/10/2009,0000,6.80000,6.91000,6.80000,6.88000,776000
03/11/2009,0000,7.00000,7.04000,6.90000,6.90000,872000
03/12/2009,0000,6.95000,6.98000,6.86000,6.87000,674000
03/13/2009,0000,6.94000,7.19000,6.94000,7.10000,1350000
03/16/2009,0000,7.15000,7.35000,7.15000,7.30000,1699000
03/17/2009,0000,7.40000,7.42000,7.20000,7.23000,1373000
03/18/2009,0000,7.23000,7.33000,7.00000,7.00000,1357000
03/19/2009,0000,7.06000,7.32000,7.06000,7.20000,1755000
03/20/2009,0000,7.30000,7.70000,7.30000,7.70000,3027000
03/23/2009,0000,7.90000,8.20000,7.72000,7.78000,6465000
03/24/2009,0000,7.90000,7.96000,7.75000,7.81000,3709000
03/25/2009,0000,7.81000,8.35000,7.76000,8.34000,7350000
03/26/2009,0000,8.30000,8.92000,8.12000,8.75000,7996000
03/27/2009,0000,8.75000,9.36000,8.65000,9.36000,7550000
03/30/2009,0000,9.50000,9.72000,8.72000,8.80000,6452000
03/31/2009,0000,8.65000,9.00000,8.65000,8.70000,2866000
04/01/2009,0000,8.90000,9.09000,8.81000,8.90000,2583000
04/02/2009,0000,9.12000,9.14000,8.95000,9.01000,2937000
04/03/2009,0000,9.20000,9.30000,9.02000,9.02000,2678000
04/06/2009,0000,9.02000,9.19000,8.88000,8.93000,2110000
04/07/2009,0000,8.93000,9.18000,8.90000,9.15000,1256000
04/08/2009,0000,9.12000,9.15000,8.75000,8.85000,1666000
04/09/2009,0000,9.00000,9.30000,8.93000,9.20000,3580000
04/10/2009,0000,9.45000,9.50000,9.16000,9.28000,3444000
04/13/2009,0000,9.50000,9.90000,9.42000,9.80000,6282000
04/14/2009,0000,9.75000,10.45000,9.71000,9.99000,10064000
04/15/2009,0000,9.98000,10.15000,9.50000,9.76000,3763000
04/16/2009,0000,9.86000,10.00000,9.70000,9.72000,2872000
04/17/2009,0000,9.80000,9.85000,9.04000,9.04000,3529000
04/20/2009,0000,9.00000,9.08000,8.50000,8.60000,2254000
04/21/2009,0000,8.50000,9.15000,8.30000,9.15000,1591000
04/22/2009,0000,9.15000,9.74000,9.15000,9.56000,3950000
04/23/2009,0000,9.56000,9.61000,9.20000,9.20000,2021000
04/24/2009,0000,9.20000,9.32000,9.05000,9.25000,1359000
04/27/2009,0000,9.25000,9.45000,8.72000,8.83000,2500000
04/28/2009,0000,8.50000,8.85000,8.22000,8.22000,2383000
04/29/2009,0000,8.22000,8.22000,7.90000,7.93000,1551000
04/30/2009,0000,8.42000,8.48000,8.20000,8.48000,1468000
05/04/2009,0000,9.07000,9.07000,8.90000,9.07000,2916000
05/05/2009,0000,9.15000,9.15000,8.65000,8.72000,2900000
05/06/2009,0000,8.69000,9.10000,8.65000,8.95000,1812000
05/07/2009,0000,9.01000,9.50000,9.01000,9.50000,4177000
05/08/2009,0000,9.50000,9.65000,9.23000,9.41000,1944000
05/11/2009,0000,9.41000,9.64000,9.41000,9.48000,2463000
05/12/2009,0000,9.48000,9.60000,9.07000,9.20000,2146000
05/13/2009,0000,9.23000,9.55000,9.21000,9.42000,1826000
05/14/2009,0000,9.39000,9.68000,9.25000,9.35000,2546000
05/15/2009,0000,9.42000,9.59000,9.41000,9.42000,1987000
05/18/2009,0000,9.42000,9.77000,9.42000,9.68000,2194000
05/19/2009,0000,9.75000,9.97000,9.55000,9.65000,3534000
05/20/2009,0000,9.68000,9.84000,9.45000,9.45000,2308000
05/21/2009,0000,9.45000,9.90000,9.45000,9.70000,2933000
05/22/2009,0000,9.53000,10.35000,9.53000,10.35000,6446000
05/25/2009,0000,10.50000,11.05000,10.50000,11.05000,8850000
05/26/2009,0000,11.15000,11.40000,10.35000,10.45000,6122000
05/27/2009,0000,10.70000,10.80000,10.40000,10.60000,2640000
06/01/2009,0000,11.25000,11.30000,11.00000,11.30000,3501000
06/02/2009,0000,12.05000,12.05000,12.05000,12.05000,2538000
06/03/2009,0000,12.60000,12.60000,11.25000,11.30000,8742000
06/04/2009,0000,11.20000,11.60000,10.95000,11.60000,4131000
06/05/2009,0000,11.85000,12.40000,11.80000,11.85000,10941000
06/08/2009,0000,12.10000,12.10000,11.25000,11.25000,3177000
06/09/2009,0000,11.10000,11.25000,10.50000,10.60000,3012000
06/10/2009,0000,11.00000,11.30000,10.90000,11.30000,6888000
06/11/2009,0000,11.30000,11.60000,10.65000,11.60000,5478000
06/12/2009,0000,12.00000,12.30000,11.80000,12.25000,8779000
06/15/2009,0000,12.25000,12.30000,11.40000,11.40000,4082000
06/16/2009,0000,11.00000,11.15000,10.65000,10.80000,4681000
06/17/2009,0000,10.80000,11.15000,10.65000,10.95000,2690000
06/18/2009,0000,11.00000,11.10000,10.50000,10.65000,1237000
06/19/2009,0000,10.40000,10.85000,10.40000,10.70000,1199000
06/22/2009,0000,10.70000,10.90000,10.30000,10.80000,1356000
06/23/2009,0000,10.40000,11.15000,10.40000,10.85000,3672000
06/24/2009,0000,10.95000,11.45000,10.85000,11.10000,3504000
06/25/2009,0000,11.30000,11.45000,11.10000,11.20000,2632000
06/26/2009,0000,11.40000,11.55000,11.20000,11.35000,2190000
06/29/2009,0000,11.50000,11.85000,11.40000,11.55000,5441000
06/30/2009,0000,11.70000,11.75000,11.30000,11.35000,3064000
07/01/2009,0000,11.55000,11.90000,11.40000,11.60000,4076000
07/02/2009,0000,11.75000,12.00000,11.60000,11.70000,4547000
07/03/2009,0000,11.70000,11.85000,11.40000,11.70000,2261000
07/06/2009,0000,11.50000,11.70000,11.45000,11.55000,1296000
07/07/2009,0000,11.55000,11.60000,11.30000,11.40000,1411000
07/08/2009,0000,11.20000,11.70000,11.20000,11.35000,1866000
07/09/2009,0000,11.30000,11.50000,11.20000,11.20000,1697000
07/10/2009,0000,11.25000,11.35000,11.05000,11.10000,1131000
07/13/2009,0000,11.20000,11.45000,10.70000,10.85000,1698000
07/14/2009,0000,10.85000,11.60000,10.85000,11.60000,3334000
07/15/2009,0000,11.70000,11.70000,11.30000,11.35000,2083000
07/16/2009,0000,11.50000,11.65000,11.25000,11.30000,2583000
07/17/2009,0000,11.35000,11.70000,11.25000,11.40000,3420000
07/20/2009,0000,11.55000,11.55000,11.35000,11.45000,1880000
07/21/2009,0000,11.60000,11.60000,11.40000,11.40000,1480000
07/22/2009,0000,11.45000,11.50000,11.35000,11.40000,1379000
07/23/2009,0000,11.40000,11.55000,11.30000,11.40000,1406000
07/24/2009,0000,11.50000,11.60000,11.20000,11.20000,1967000
07/27/2009,0000,11.20000,11.30000,11.15000,11.15000,857000
07/28/2009,0000,11.30000,11.40000,11.20000,11.25000,933000
07/29/2009,0000,11.30000,11.55000,11.25000,11.50000,1943000
07/30/2009,0000,11.50000,11.50000,11.25000,11.35000,846000
07/31/2009,0000,11.40000,11.60000,11.30000,11.30000,1190000
08/03/2009,0000,11.20000,11.65000,11.20000,11.55000,2597000
08/04/2009,0000,12.25000,12.25000,11.50000,11.60000,4252000
08/05/2009,0000,11.70000,11.75000,11.20000,11.20000,1558000
08/06/2009,0000,11.20000,11.30000,10.45000,11.05000,1608000
08/10/2009,0000,11.70000,11.70000,11.10000,11.25000,1144000
08/11/2009,0000,11.20000,11.45000,11.20000,11.35000,1545000
08/12/2009,0000,11.30000,11.45000,11.20000,11.30000,568000
08/13/2009,0000,11.35000,11.45000,11.30000,11.35000,967000
08/14/2009,0000,11.35000,11.60000,11.35000,11.50000,1883000
08/17/2009,0000,11.50000,11.60000,11.30000,11.35000,888000
08/18/2009,0000,11.25000,11.30000,11.00000,11.05000,1220000
08/19/2009,0000,11.10000,11.15000,10.95000,11.00000,627000
08/20/2009,0000,11.00000,11.05000,10.70000,10.85000,825000
08/21/2009,0000,10.80000,11.00000,10.50000,10.50000,699000
08/24/2009,0000,10.70000,10.85000,10.55000,10.70000,535000
08/25/2009,0000,10.75000,11.00000,10.70000,10.75000,493000
08/26/2009,0000,10.80000,10.80000,10.30000,10.35000,595000
08/27/2009,0000,10.25000,10.50000,10.25000,10.25000,314000
08/28/2009,0000,10.20000,10.50000,10.20000,10.40000,303000
08/31/2009,0000,11.10000,11.10000,10.95000,11.10000,2384000
09/01/2009,0000,10.90000,11.25000,10.80000,11.15000,1519000
09/02/2009,0000,11.00000,11.30000,10.95000,11.15000,808000
09/03/2009,0000,11.15000,11.25000,10.90000,11.00000,1394000
09/04/2009,0000,11.10000,11.75000,11.05000,11.35000,3001000
09/07/2009,0000,11.50000,11.60000,11.30000,11.35000,1875000
09/08/2009,0000,11.40000,11.60000,11.35000,11.60000,1818000
09/09/2009,0000,11.95000,12.30000,11.65000,11.95000,4811000
09/10/2009,0000,12.10000,12.10000,11.70000,11.95000,2046000
09/11/2009,0000,11.95000,11.95000,11.75000,11.90000,895000
09/14/2009,0000,11.90000,12.00000,11.60000,11.70000,759000
09/15/2009,0000,12.00000,12.00000,11.70000,11.85000,1686000
09/16/2009,0000,11.85000,11.90000,11.70000,11.85000,1037000
09/17/2009,0000,11.95000,12.10000,11.80000,11.85000,3261000
09/18/2009,0000,11.75000,11.85000,11.65000,11.75000,966000
09/21/2009,0000,11.80000,11.85000,11.65000,11.65000,1023000
09/22/2009,0000,11.70000,11.75000,11.55000,11.60000,631000
09/23/2009,0000,11.75000,11.75000,11.30000,11.30000,722000
09/24/2009,0000,11.15000,11.35000,11.15000,11.30000,516000
09/25/2009,0000,11.40000,11.50000,11.30000,11.50000,435000
09/28/2009,0000,11.70000,11.80000,11.50000,11.65000,1752000
09/29/2009,0000,11.70000,11.95000,11.55000,11.70000,4608000
09/30/2009,0000,11.75000,11.80000,11.55000,11.60000,1756000
10/01/2009,0000,11.70000,11.75000,11.55000,11.60000,2947000
10/02/2009,0000,11.50000,11.55000,11.40000,11.50000,1404000
10/05/2009,0000,11.50000,11.55000,11.35000,11.40000,824000
10/06/2009,0000,11.40000,11.55000,11.40000,11.50000,1017000
10/07/2009,0000,11.70000,12.00000,11.60000,11.90000,4849000
10/08/2009,0000,12.00000,12.10000,11.70000,11.95000,4086000
10/09/2009,0000,12.00000,12.00000,11.75000,11.85000,1686000
10/12/2009,0000,12.00000,12.25000,11.90000,12.05000,7001000
10/13/2009,0000,12.00000,12.05000,11.80000,12.00000,2030000
10/14/2009,0000,12.10000,12.55000,12.10000,12.40000,9112000
10/15/2009,0000,12.50000,12.55000,11.90000,11.95000,3137000
10/16/2009,0000,12.00000,12.15000,11.85000,11.95000,1540000
10/19/2009,0000,12.05000,12.15000,12.00000,12.05000,1617000
10/20/2009,0000,12.20000,12.20000,11.95000,12.00000,1580000
10/21/2009,0000,12.05000,12.20000,11.95000,12.00000,1721000
10/22/2009,0000,11.95000,12.35000,11.95000,12.10000,4822000
10/23/2009,0000,12.20000,12.40000,12.10000,12.30000,3967000
10/26/2009,0000,12.55000,13.15000,12.55000,13.15000,11052000
10/27/2009,0000,13.00000,13.00000,12.45000,12.75000,5262000
10/28/2009,0000,12.55000,12.90000,12.35000,12.35000,4150000
10/29/2009,0000,12.00000,12.15000,11.65000,11.95000,2883000
10/30/2009,0000,12.00000,12.35000,12.00000,12.00000,2508000
11/02/2009,0000,11.65000,11.95000,11.60000,11.80000,1501000
11/03/2009,0000,12.00000,12.30000,12.00000,12.00000,2343000
11/04/2009,0000,12.20000,12.30000,12.00000,12.25000,2469000
11/05/2009,0000,12.25000,12.30000,11.95000,12.00000,1720000
11/06/2009,0000,12.20000,12.20000,11.75000,11.75000,1795000
11/09/2009,0000,12.00000,12.40000,11.90000,12.30000,2658000
11/10/2009,0000,12.45000,12.75000,12.25000,12.50000,6072000
11/11/2009,0000,12.50000,12.60000,12.35000,12.35000,1530000
11/12/2009,0000,12.35000,12.75000,12.35000,12.65000,3388000
11/13/2009,0000,12.65000,13.00000,12.50000,12.50000,4460000
11/16/2009,0000,12.60000,13.05000,12.50000,12.75000,3702000
11/17/2009,0000,12.95000,12.95000,12.35000,12.35000,2638000
11/18/2009,0000,12.50000,12.85000,12.45000,12.50000,2688000
11/19/2009,0000,12.85000,13.05000,12.55000,12.55000,3430000
11/20/2009,0000,12.55000,12.75000,12.45000,12.45000,2173000
11/23/2009,0000,12.65000,12.80000,12.55000,12.55000,3027000
11/24/2009,0000,12.70000,13.20000,12.65000,12.90000,6550000
11/25/2009,0000,12.90000,13.10000,12.70000,12.70000,3121000
11/26/2009,0000,12.90000,12.95000,12.65000,12.65000,2574000
11/27/2009,0000,12.50000,12.55000,12.20000,12.20000,2771000
11/30/2009,0000,12.40000,12.55000,12.35000,12.50000,1033000
12/01/2009,0000,12.50000,12.60000,12.35000,12.50000,916000
12/02/2009,0000,12.55000,12.70000,12.45000,12.50000,1764000
12/03/2009,0000,12.55000,12.60000,12.20000,12.30000,1171000
12/04/2009,0000,12.20000,12.40000,12.20000,12.25000,825000
12/07/2009,0000,12.30000,12.40000,12.25000,12.30000,1319000
12/08/2009,0000,12.45000,12.80000,12.35000,12.50000,2299000
12/09/2009,0000,12.60000,12.75000,12.50000,12.55000,2028000
12/11/2009,0000,12.35000,12.65000,12.35000,12.45000,1914000
12/14/2009,0000,12.55000,13.10000,12.55000,13.00000,5901000
12/15/2009,0000,13.00000,13.30000,12.85000,12.85000,3827000
12/16/2009,0000,13.00000,13.15000,12.65000,12.65000,2900000
12/17/2009,0000,12.80000,12.85000,12.50000,12.50000,2216000
12/18/2009,0000,12.40000,12.50000,12.30000,12.45000,1114000
12/21/2009,0000,12.45000,12.60000,12.45000,12.45000,567000
12/22/2009,0000,12.45000,13.30000,12.45000,13.30000,7140000
12/23/2009,0000,13.40000,13.40000,13.05000,13.20000,6040000
12/25/2009,0000,13.40000,13.50000,13.05000,13.05000,3837000
12/28/2009,0000,13.30000,13.60000,13.30000,13.35000,4114000
12/29/2009,0000,13.45000,13.45000,13.15000,13.15000,2392174
