DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.30000,10.50000,10.30000,10.50000,275000
04/03/2007,0000,10.50000,10.90000,10.45000,10.70000,737000
04/04/2007,0000,10.80000,10.95000,10.60000,10.60000,640000
04/09/2007,0000,10.80000,11.00000,10.80000,11.00000,569000
04/10/2007,0000,11.00000,11.30000,11.00000,11.10000,855000
04/11/2007,0000,11.25000,11.25000,10.90000,11.10000,370000
04/12/2007,0000,11.00000,11.05000,10.90000,11.00000,351000
04/13/2007,0000,11.00000,11.20000,11.00000,11.15000,543000
04/16/2007,0000,11.50000,12.30000,11.50000,12.10000,2848000
04/17/2007,0000,12.05000,12.05000,11.40000,11.50000,1456000
04/18/2007,0000,11.50000,11.70000,11.30000,11.70000,617000
04/19/2007,0000,11.70000,11.70000,11.20000,11.30000,519000
04/20/2007,0000,11.30000,11.50000,11.30000,11.45000,320000
04/23/2007,0000,11.45000,11.50000,11.30000,11.40000,364000
04/24/2007,0000,11.35000,11.55000,11.30000,11.30000,507000
04/25/2007,0000,11.30000,11.40000,11.25000,11.25000,222000
04/26/2007,0000,11.30000,11.55000,11.20000,11.40000,352000
04/27/2007,0000,11.35000,11.50000,11.25000,11.25000,224000
04/30/2007,0000,11.25000,11.30000,11.00000,11.00000,267000
05/02/2007,0000,11.00000,11.15000,10.75000,11.00000,533000
05/03/2007,0000,11.00000,11.10000,10.80000,10.85000,713000
05/04/2007,0000,11.10000,11.30000,10.95000,11.20000,280000
05/07/2007,0000,11.25000,11.60000,11.15000,11.45000,649000
05/08/2007,0000,11.50000,11.50000,11.20000,11.20000,212000
05/09/2007,0000,11.20000,11.35000,11.20000,11.30000,180000
05/10/2007,0000,11.25000,11.35000,11.20000,11.20000,169000
05/11/2007,0000,11.20000,11.20000,11.10000,11.10000,93000
05/14/2007,0000,11.25000,11.25000,10.90000,10.90000,193000
05/15/2007,0000,11.10000,11.15000,10.95000,11.00000,182000
05/16/2007,0000,10.95000,11.25000,10.95000,11.10000,204000
05/17/2007,0000,11.30000,11.30000,10.95000,10.95000,326000
05/18/2007,0000,11.00000,11.15000,10.90000,10.95000,254000
05/21/2007,0000,11.05000,11.20000,11.00000,11.20000,347000
05/22/2007,0000,11.25000,11.30000,11.10000,11.10000,194000
05/23/2007,0000,11.25000,11.25000,11.10000,11.10000,388000
05/24/2007,0000,11.15000,11.20000,11.10000,11.10000,183000
05/25/2007,0000,11.10000,11.40000,11.10000,11.30000,598000
05/28/2007,0000,11.60000,11.75000,11.50000,11.75000,1226000
05/29/2007,0000,11.75000,12.05000,11.60000,11.60000,1067000
05/30/2007,0000,11.70000,11.70000,11.45000,11.50000,300000
05/31/2007,0000,11.70000,11.75000,11.45000,11.45000,323000
06/01/2007,0000,11.45000,11.55000,11.45000,11.55000,254000
06/04/2007,0000,11.65000,11.65000,11.55000,11.55000,299000
06/05/2007,0000,11.65000,11.65000,11.35000,11.50000,377000
06/06/2007,0000,11.55000,11.55000,11.40000,11.50000,247000
06/07/2007,0000,11.50000,11.50000,11.35000,11.40000,131000
06/08/2007,0000,11.40000,11.50000,11.30000,11.40000,305000
06/11/2007,0000,11.40000,11.45000,11.35000,11.45000,256000
06/12/2007,0000,11.40000,11.60000,11.40000,11.55000,322000
06/13/2007,0000,11.55000,11.60000,11.50000,11.55000,290000
06/14/2007,0000,11.60000,11.80000,11.55000,11.55000,538000
06/15/2007,0000,11.75000,11.80000,11.55000,11.55000,625000
06/20/2007,0000,11.60000,11.85000,11.60000,11.85000,580000
06/21/2007,0000,11.95000,11.95000,11.65000,11.65000,394000
06/22/2007,0000,11.70000,11.95000,11.70000,11.80000,443000
06/25/2007,0000,12.00000,12.05000,11.80000,11.90000,812000
06/26/2007,0000,11.90000,11.95000,11.75000,11.85000,352000
06/27/2007,0000,11.85000,12.65000,11.80000,12.65000,2469000
06/28/2007,0000,12.90000,13.05000,12.25000,12.65000,3747000
06/29/2007,0000,12.65000,13.10000,12.35000,12.60000,2019000
07/02/2007,0000,12.80000,12.80000,12.60000,12.65000,898000
07/03/2007,0000,12.70000,13.05000,12.65000,12.70000,1371000
07/04/2007,0000,12.80000,13.35000,12.80000,12.90000,1551000
07/05/2007,0000,13.10000,13.40000,12.90000,13.35000,1455000
07/06/2007,0000,13.40000,14.00000,13.05000,13.85000,2169000
07/09/2007,0000,14.20000,14.50000,13.30000,13.30000,4152000
07/10/2007,0000,13.25000,13.45000,12.90000,13.15000,1765000
07/11/2007,0000,13.05000,13.15000,12.70000,13.00000,1203000
07/12/2007,0000,13.00000,13.45000,13.00000,13.25000,2722000
07/13/2007,0000,13.40000,14.15000,13.20000,14.15000,5585000
07/16/2007,0000,14.40000,15.10000,14.10000,15.10000,8605000
07/17/2007,0000,15.75000,15.80000,15.00000,15.55000,7312000
07/18/2007,0000,15.35000,16.60000,15.35000,16.40000,7152000
07/19/2007,0000,16.40000,16.75000,15.30000,15.30000,4458000
07/20/2007,0000,15.15000,15.20000,14.25000,14.40000,2973000
07/23/2007,0000,14.30000,14.60000,14.25000,14.35000,1561000
07/24/2007,0000,14.40000,15.20000,14.40000,14.60000,2063000
07/25/2007,0000,14.75000,14.90000,14.60000,14.65000,1466000
07/26/2007,0000,14.70000,14.90000,13.65000,13.85000,1952000
07/27/2007,0000,13.25000,13.65000,13.20000,13.30000,898000
07/30/2007,0000,13.20000,13.80000,13.20000,13.55000,1347000
07/31/2007,0000,13.80000,13.95000,13.55000,13.60000,966000
08/01/2007,0000,13.55000,13.80000,13.25000,13.25000,843000
08/02/2007,0000,13.30000,13.50000,12.50000,12.80000,1196000
08/03/2007,0000,13.10000,13.65000,13.00000,13.65000,1083000
08/06/2007,0000,13.30000,13.55000,13.05000,13.45000,567000
08/07/2007,0000,13.50000,13.65000,13.10000,13.15000,430000
08/08/2007,0000,13.40000,13.80000,13.10000,13.55000,713000
08/09/2007,0000,13.70000,14.05000,13.65000,13.85000,947000
08/10/2007,0000,13.50000,13.75000,13.25000,13.60000,623000
08/13/2007,0000,13.60000,13.75000,13.30000,13.50000,341000
08/14/2007,0000,13.50000,13.85000,13.40000,13.55000,562000
08/15/2007,0000,13.50000,14.00000,13.25000,13.35000,961000
08/16/2007,0000,13.15000,13.35000,12.45000,12.60000,816000
08/17/2007,0000,12.50000,12.50000,11.75000,11.95000,1040000
08/20/2007,0000,12.20000,12.75000,12.20000,12.75000,721000
08/21/2007,0000,12.90000,13.30000,12.75000,13.20000,1302000
08/22/2007,0000,12.65000,12.65000,12.15000,12.20000,953000
08/23/2007,0000,12.40000,12.55000,12.15000,12.40000,904000
08/24/2007,0000,12.45000,12.45000,12.15000,12.20000,429000
08/27/2007,0000,12.45000,12.45000,12.15000,12.20000,400000
08/28/2007,0000,12.05000,12.15000,12.05000,12.05000,155000
08/29/2007,0000,11.90000,11.95000,11.65000,11.75000,545000
08/30/2007,0000,12.00000,12.35000,12.00000,12.20000,769000
08/31/2007,0000,12.35000,12.40000,12.10000,12.30000,861000
09/03/2007,0000,12.40000,12.90000,12.40000,12.70000,1578000
09/04/2007,0000,12.75000,12.80000,12.45000,12.65000,918000
09/05/2007,0000,12.70000,13.00000,12.40000,12.50000,1434000
09/06/2007,0000,12.30000,12.55000,12.30000,12.45000,373000
09/07/2007,0000,12.45000,12.60000,12.40000,12.45000,540000
09/10/2007,0000,12.35000,12.40000,12.20000,12.35000,318000
09/11/2007,0000,12.35000,12.65000,12.35000,12.55000,444000
09/12/2007,0000,12.65000,12.70000,12.30000,12.30000,523000
09/13/2007,0000,12.35000,12.70000,12.35000,12.40000,678000
09/14/2007,0000,12.50000,12.65000,12.45000,12.50000,403000
09/17/2007,0000,12.60000,12.90000,12.50000,12.70000,1085000
09/19/2007,0000,13.00000,13.10000,12.65000,12.80000,1787000
09/20/2007,0000,12.80000,13.20000,12.75000,12.75000,1485000
09/21/2007,0000,13.15000,13.15000,12.80000,13.00000,765000
09/26/2007,0000,13.20000,13.90000,13.00000,13.90000,2488000
09/27/2007,0000,14.60000,14.60000,13.50000,13.65000,2054000
09/28/2007,0000,13.50000,14.00000,13.50000,13.60000,689000
10/01/2007,0000,13.90000,14.20000,13.75000,14.10000,1168000
10/02/2007,0000,14.20000,14.45000,13.80000,13.80000,1619000
10/03/2007,0000,13.85000,13.85000,13.45000,13.60000,751000
10/04/2007,0000,13.50000,13.70000,13.30000,13.40000,403000
10/05/2007,0000,13.40000,13.60000,13.35000,13.60000,611000
10/08/2007,0000,13.90000,13.90000,13.35000,13.40000,271000
10/09/2007,0000,13.20000,13.40000,12.75000,12.80000,639000
10/11/2007,0000,12.90000,13.20000,12.80000,12.85000,131000
10/12/2007,0000,12.90000,13.05000,12.65000,12.65000,246000
10/15/2007,0000,12.70000,12.70000,12.50000,12.55000,241000
10/16/2007,0000,12.50000,13.00000,12.50000,12.80000,179000
10/17/2007,0000,12.70000,12.95000,12.70000,12.80000,209000
10/18/2007,0000,12.70000,12.85000,12.60000,12.65000,216000
10/19/2007,0000,12.55000,12.70000,12.55000,12.65000,137000
10/22/2007,0000,12.60000,12.60000,12.20000,12.40000,161000
10/23/2007,0000,12.20000,12.50000,12.20000,12.35000,218000
10/24/2007,0000,12.35000,12.55000,12.20000,12.30000,624000
10/25/2007,0000,12.30000,12.40000,12.10000,12.15000,270000
10/26/2007,0000,12.20000,12.20000,12.00000,12.05000,299000
10/29/2007,0000,12.00000,12.30000,12.00000,12.25000,312000
10/30/2007,0000,12.30000,12.35000,12.10000,12.10000,72000
10/31/2007,0000,12.25000,12.30000,12.10000,12.20000,105000
11/01/2007,0000,12.30000,12.30000,11.90000,11.90000,495000
11/02/2007,0000,11.80000,11.90000,11.65000,11.70000,340000
11/05/2007,0000,11.90000,11.90000,11.60000,11.70000,283000
11/06/2007,0000,11.70000,11.80000,11.65000,11.75000,157000
11/07/2007,0000,11.75000,12.00000,11.75000,11.80000,251000
11/08/2007,0000,11.75000,11.75000,11.05000,11.20000,688000
11/09/2007,0000,11.25000,11.25000,10.90000,11.00000,336000
11/12/2007,0000,10.95000,10.95000,10.50000,10.65000,441000
11/13/2007,0000,10.70000,11.00000,10.70000,10.80000,361000
11/14/2007,0000,11.10000,11.20000,11.00000,11.10000,403000
11/15/2007,0000,11.15000,11.30000,11.15000,11.15000,170000
11/16/2007,0000,11.15000,11.30000,11.00000,11.20000,230000
11/19/2007,0000,11.10000,11.20000,11.00000,11.00000,110000
11/20/2007,0000,11.00000,11.10000,10.70000,11.10000,450000
11/21/2007,0000,11.20000,11.30000,11.00000,11.00000,330000
11/22/2007,0000,10.90000,11.15000,10.90000,11.00000,217000
11/23/2007,0000,11.15000,11.15000,10.90000,10.90000,249000
11/26/2007,0000,11.00000,11.10000,10.85000,10.90000,306000
11/27/2007,0000,10.90000,10.90000,10.65000,10.90000,292000
11/28/2007,0000,10.90000,11.00000,10.80000,10.80000,281000
11/29/2007,0000,10.80000,11.05000,10.80000,11.00000,128000
11/30/2007,0000,11.00000,11.15000,10.85000,11.05000,257000
12/03/2007,0000,11.05000,11.10000,10.95000,10.95000,83000
12/04/2007,0000,11.00000,11.25000,10.95000,11.15000,470000
12/05/2007,0000,11.15000,11.15000,11.05000,11.10000,125000
12/06/2007,0000,11.15000,11.25000,11.10000,11.10000,192000
12/07/2007,0000,11.10000,11.15000,11.05000,11.05000,126000
12/10/2007,0000,11.05000,11.20000,11.05000,11.05000,31000
12/11/2007,0000,11.10000,11.15000,11.05000,11.15000,81000
12/12/2007,0000,11.10000,11.20000,11.05000,11.10000,107000
12/13/2007,0000,11.10000,11.20000,11.00000,11.00000,177000
12/14/2007,0000,10.95000,11.00000,10.55000,10.95000,389000
12/17/2007,0000,10.70000,10.85000,10.25000,10.25000,656000
12/18/2007,0000,10.10000,10.20000,9.85000,10.00000,532000
12/19/2007,0000,10.00000,10.30000,10.00000,10.10000,326000
12/20/2007,0000,10.10000,10.10000,9.85000,10.00000,383000
12/21/2007,0000,10.00000,10.00000,9.88000,10.00000,170000
12/24/2007,0000,10.00000,10.15000,10.00000,10.10000,118000
12/25/2007,0000,10.10000,10.75000,10.10000,10.45000,925000
12/26/2007,0000,10.45000,10.45000,10.10000,10.25000,148000
12/27/2007,0000,10.35000,10.60000,10.35000,10.35000,232000
12/28/2007,0000,10.35000,10.55000,10.35000,10.50000,229000
12/31/2007,0000,10.60000,11.00000,10.60000,10.90000,425000
01/02/2008,0000,11.00000,11.30000,10.70000,10.85000,419000
01/03/2008,0000,10.75000,11.50000,10.60000,11.40000,1157000
01/04/2008,0000,11.40000,11.70000,11.20000,11.40000,1037000
01/07/2008,0000,11.25000,11.40000,11.05000,11.15000,686000
01/08/2008,0000,11.15000,11.45000,11.00000,11.20000,668000
01/09/2008,0000,11.15000,11.40000,11.00000,11.05000,423000
01/10/2008,0000,11.10000,11.80000,11.10000,11.80000,2314000
01/11/2008,0000,12.20000,12.20000,11.60000,11.85000,1017000
01/14/2008,0000,12.20000,12.20000,11.20000,11.90000,1033000
01/15/2008,0000,11.50000,12.35000,11.50000,12.05000,1250000
01/16/2008,0000,11.85000,12.05000,11.80000,11.80000,669000
01/17/2008,0000,11.80000,12.05000,11.50000,11.70000,301000
01/18/2008,0000,11.30000,11.70000,11.25000,11.55000,322000
01/21/2008,0000,11.55000,11.75000,11.20000,11.55000,452000
01/22/2008,0000,11.30000,11.30000,10.75000,10.75000,575000
01/23/2008,0000,10.75000,10.90000,10.50000,10.75000,192000
01/24/2008,0000,10.80000,10.95000,10.60000,10.95000,132000
01/25/2008,0000,11.00000,11.05000,10.85000,10.95000,152000
01/28/2008,0000,10.75000,10.90000,10.60000,10.90000,75000
01/29/2008,0000,11.00000,11.00000,10.65000,10.90000,38000
01/30/2008,0000,10.90000,10.95000,10.75000,10.85000,160000
01/31/2008,0000,10.80000,10.85000,10.60000,10.85000,70000
02/01/2008,0000,10.80000,11.40000,10.70000,11.20000,336000
02/12/2008,0000,11.20000,11.40000,11.00000,11.20000,264000
02/13/2008,0000,11.40000,11.40000,11.15000,11.20000,106000
02/14/2008,0000,11.20000,11.35000,11.20000,11.30000,145000
02/15/2008,0000,11.40000,11.50000,11.30000,11.50000,204000
02/18/2008,0000,11.80000,12.25000,11.80000,12.05000,953000
02/19/2008,0000,12.05000,12.20000,11.85000,12.00000,482000
02/20/2008,0000,11.90000,12.00000,11.65000,11.75000,108000
02/21/2008,0000,11.90000,12.00000,11.75000,11.95000,245000
02/22/2008,0000,11.95000,11.95000,11.70000,11.85000,265000
02/25/2008,0000,12.20000,12.35000,12.00000,12.30000,962000
02/26/2008,0000,12.55000,12.55000,12.00000,12.05000,688000
02/27/2008,0000,12.30000,12.45000,12.15000,12.25000,642000
02/29/2008,0000,12.20000,12.80000,12.20000,12.55000,1058000
03/03/2008,0000,12.25000,13.20000,12.20000,13.00000,1511000
03/04/2008,0000,13.15000,13.25000,12.70000,12.85000,877000
03/05/2008,0000,12.85000,13.15000,12.85000,13.15000,1115000
03/06/2008,0000,13.35000,13.50000,12.90000,13.10000,658000
03/07/2008,0000,13.00000,13.00000,12.80000,12.80000,371000
03/10/2008,0000,12.80000,12.80000,12.35000,12.40000,371000
03/11/2008,0000,12.30000,12.45000,12.00000,12.40000,564000
03/12/2008,0000,12.50000,12.60000,12.30000,12.30000,575000
03/13/2008,0000,12.40000,12.40000,12.00000,12.00000,244000
03/14/2008,0000,12.25000,12.25000,11.75000,11.90000,362000
03/17/2008,0000,11.80000,12.00000,11.70000,11.70000,124000
03/18/2008,0000,12.00000,12.00000,11.80000,12.00000,241000
03/19/2008,0000,12.20000,12.20000,11.90000,11.95000,133000
03/20/2008,0000,11.80000,12.00000,11.80000,12.00000,177000
03/21/2008,0000,12.00000,12.10000,11.85000,12.00000,314000
03/24/2008,0000,12.60000,12.60000,12.15000,12.45000,1261000
03/25/2008,0000,12.60000,12.60000,12.35000,12.55000,896000
03/26/2008,0000,12.50000,12.85000,12.45000,12.65000,781000
03/27/2008,0000,12.65000,12.75000,12.50000,12.70000,402000
03/28/2008,0000,12.80000,12.80000,12.50000,12.70000,375000
03/31/2008,0000,12.50000,12.70000,12.50000,12.55000,338000
04/01/2008,0000,12.50000,12.65000,12.25000,12.25000,208000
04/02/2008,0000,12.35000,12.45000,12.15000,12.25000,165000
04/03/2008,0000,12.25000,12.30000,12.15000,12.20000,134000
04/07/2008,0000,12.20000,12.30000,12.05000,12.20000,198000
04/08/2008,0000,12.20000,12.25000,12.15000,12.25000,217000
04/09/2008,0000,12.20000,12.75000,12.20000,12.45000,418000
04/10/2008,0000,12.40000,12.65000,12.40000,12.60000,328000
04/11/2008,0000,12.70000,12.75000,12.50000,12.50000,445000
04/14/2008,0000,12.60000,13.35000,12.60000,13.05000,2942000
04/15/2008,0000,13.15000,13.30000,13.00000,13.15000,1237000
04/16/2008,0000,13.30000,13.90000,13.30000,13.75000,2222000
04/17/2008,0000,13.75000,13.95000,13.40000,13.40000,1208000
04/18/2008,0000,13.50000,13.85000,13.50000,13.70000,952000
04/21/2008,0000,13.95000,13.95000,13.40000,13.55000,731000
04/22/2008,0000,13.55000,13.75000,13.30000,13.70000,665000
04/23/2008,0000,13.80000,14.40000,13.75000,13.75000,2399000
04/24/2008,0000,13.75000,14.05000,13.70000,13.90000,1075000
04/25/2008,0000,14.00000,14.30000,13.70000,13.70000,1061000
04/28/2008,0000,13.55000,13.85000,13.10000,13.35000,568000
04/29/2008,0000,13.35000,13.60000,13.10000,13.30000,523000
04/30/2008,0000,13.30000,13.65000,13.30000,13.50000,778000
05/02/2008,0000,13.50000,13.90000,13.50000,13.60000,814000
05/05/2008,0000,13.70000,14.25000,13.65000,14.00000,1899000
05/06/2008,0000,14.15000,14.15000,13.50000,13.55000,534000
05/07/2008,0000,13.60000,13.80000,13.55000,13.60000,591000
05/08/2008,0000,13.50000,13.75000,13.50000,13.65000,471000
05/09/2008,0000,13.70000,14.10000,13.70000,13.80000,1019000
05/12/2008,0000,13.80000,14.05000,13.60000,13.70000,546000
05/13/2008,0000,13.90000,14.10000,13.65000,13.70000,810000
05/14/2008,0000,13.90000,14.10000,13.70000,14.00000,1090000
05/15/2008,0000,14.20000,14.30000,14.00000,14.05000,1153000
05/16/2008,0000,14.10000,14.25000,13.90000,13.90000,750000
05/19/2008,0000,14.00000,14.05000,13.80000,13.95000,735000
05/20/2008,0000,13.95000,14.35000,13.85000,13.90000,1860000
05/21/2008,0000,14.00000,14.15000,13.85000,14.00000,773000
05/22/2008,0000,13.90000,14.60000,13.90000,14.50000,2035000
05/23/2008,0000,14.90000,15.50000,14.85000,15.50000,6083000
05/26/2008,0000,15.70000,15.70000,14.45000,14.45000,3408000
05/27/2008,0000,14.45000,14.50000,13.70000,14.10000,1320000
05/28/2008,0000,13.85000,14.20000,13.20000,13.35000,1097000
05/29/2008,0000,13.50000,13.75000,13.10000,13.35000,974000
05/30/2008,0000,13.45000,13.60000,12.50000,12.75000,978000
06/02/2008,0000,12.70000,12.90000,12.60000,12.85000,337000
06/03/2008,0000,12.95000,13.10000,12.80000,12.95000,275000
06/04/2008,0000,13.00000,13.10000,12.85000,13.00000,298000
06/05/2008,0000,13.05000,13.05000,12.60000,12.95000,613000
06/06/2008,0000,13.05000,13.25000,12.95000,13.25000,561000
06/10/2008,0000,13.00000,13.15000,12.65000,12.85000,531000
06/11/2008,0000,12.80000,12.85000,12.30000,12.40000,598000
06/12/2008,0000,12.20000,12.35000,11.70000,11.75000,599000
06/13/2008,0000,11.85000,12.05000,11.70000,11.85000,370000
06/16/2008,0000,12.50000,12.50000,12.00000,12.15000,362000
06/17/2008,0000,12.15000,12.30000,12.00000,12.10000,232000
06/18/2008,0000,12.15000,12.70000,12.15000,12.60000,582000
06/19/2008,0000,12.50000,12.50000,12.20000,12.30000,181000
06/20/2008,0000,12.30000,12.30000,11.80000,11.80000,298000
06/23/2008,0000,11.65000,11.75000,11.45000,11.50000,336000
06/24/2008,0000,11.65000,11.70000,11.30000,11.30000,221000
06/25/2008,0000,11.25000,11.70000,11.00000,11.70000,290000
06/26/2008,0000,11.70000,12.10000,11.60000,11.80000,416000
06/27/2008,0000,11.30000,11.50000,11.15000,11.30000,392000
06/30/2008,0000,11.30000,11.50000,11.05000,11.05000,250000
07/01/2008,0000,11.25000,11.30000,10.30000,10.85000,809000
07/02/2008,0000,10.70000,11.15000,10.70000,11.10000,523000
07/03/2008,0000,10.70000,11.50000,10.70000,11.50000,277000
07/04/2008,0000,11.50000,11.60000,11.35000,11.40000,420000
07/07/2008,0000,11.30000,11.50000,11.30000,11.50000,115000
07/08/2008,0000,11.50000,11.50000,10.70000,11.20000,413000
07/09/2008,0000,11.20000,11.40000,11.15000,11.25000,338000
07/10/2008,0000,11.20000,11.35000,10.95000,11.20000,175000
07/11/2008,0000,11.25000,11.70000,11.20000,11.65000,326000
07/14/2008,0000,11.60000,11.80000,11.55000,11.65000,264000
07/15/2008,0000,11.60000,11.65000,11.10000,11.25000,318000
07/16/2008,0000,11.30000,11.35000,11.15000,11.35000,286000
07/17/2008,0000,11.35000,11.50000,11.35000,11.45000,305000
07/18/2008,0000,11.55000,11.55000,10.70000,10.80000,272000
07/21/2008,0000,10.90000,11.05000,10.85000,11.00000,173000
07/22/2008,0000,11.00000,11.00000,10.70000,10.90000,252000
07/23/2008,0000,10.90000,11.45000,10.90000,11.30000,311000
07/24/2008,0000,11.40000,11.40000,11.20000,11.35000,345000
07/25/2008,0000,11.20000,11.25000,11.05000,11.20000,166000
07/29/2008,0000,11.00000,11.15000,10.90000,11.10000,380000
07/30/2008,0000,11.25000,11.45000,11.10000,11.30000,401000
07/31/2008,0000,11.40000,11.45000,11.30000,11.35000,249000
08/01/2008,0000,11.35000,11.35000,11.10000,11.20000,279000
08/04/2008,0000,11.35000,11.35000,11.00000,11.10000,151000
08/05/2008,0000,11.30000,11.30000,11.05000,11.15000,213000
08/06/2008,0000,11.45000,11.45000,11.25000,11.35000,152000
08/07/2008,0000,11.35000,11.45000,11.30000,11.30000,158000
08/08/2008,0000,11.20000,11.45000,11.10000,11.30000,247000
08/11/2008,0000,11.45000,11.55000,11.35000,11.55000,321000
08/12/2008,0000,11.55000,11.55000,11.40000,11.50000,422000
08/13/2008,0000,11.50000,11.50000,11.40000,11.50000,225000
08/14/2008,0000,11.50000,11.90000,11.50000,11.85000,268000
08/15/2008,0000,12.30000,12.30000,11.50000,11.50000,779000
08/18/2008,0000,11.55000,11.65000,11.50000,11.60000,347000
08/19/2008,0000,11.60000,11.70000,11.50000,11.70000,260000
08/20/2008,0000,11.70000,11.80000,11.50000,11.70000,619000
08/21/2008,0000,10.90000,10.90000,10.70000,10.70000,302000
08/22/2008,0000,10.70000,10.70000,10.40000,10.55000,213000
08/25/2008,0000,10.60000,10.70000,10.45000,10.60000,109000
08/26/2008,0000,10.50000,10.65000,10.50000,10.60000,58000
08/27/2008,0000,10.60000,10.75000,10.55000,10.60000,98000
08/28/2008,0000,10.60000,10.70000,10.60000,10.65000,50000
08/29/2008,0000,10.70000,10.80000,10.65000,10.70000,225000
09/01/2008,0000,10.65000,10.70000,10.55000,10.55000,183000
09/02/2008,0000,10.50000,10.60000,10.45000,10.60000,158000
09/03/2008,0000,10.50000,10.50000,9.90000,10.30000,326000
09/04/2008,0000,10.10000,10.25000,9.90000,10.00000,351000
09/05/2008,0000,9.90000,10.15000,9.85000,10.00000,403000
09/08/2008,0000,10.55000,10.55000,10.15000,10.45000,170000
09/09/2008,0000,10.40000,10.40000,10.05000,10.15000,62000
09/10/2008,0000,10.00000,10.25000,10.00000,10.15000,103000
09/11/2008,0000,10.20000,10.20000,9.90000,9.95000,195000
09/12/2008,0000,9.95000,10.10000,9.91000,9.98000,127000
09/15/2008,0000,9.98000,9.98000,9.86000,9.90000,231000
09/16/2008,0000,9.62000,9.62000,9.23000,9.30000,677000
09/17/2008,0000,9.40000,9.75000,9.31000,9.65000,206000
09/18/2008,0000,9.30000,9.30000,8.98000,9.14000,546000
09/19/2008,0000,9.45000,9.75000,9.14000,9.48000,134000
09/22/2008,0000,9.80000,9.80000,9.60000,9.77000,102000
09/23/2008,0000,9.70000,9.70000,9.54000,9.65000,93000
09/24/2008,0000,9.52000,9.60000,9.51000,9.53000,196000
09/25/2008,0000,9.33000,9.53000,9.32000,9.42000,162000
09/26/2008,0000,9.50000,9.50000,9.30000,9.30000,149000
09/30/2008,0000,8.70000,9.05000,8.70000,9.05000,117000
10/01/2008,0000,9.15000,9.32000,9.05000,9.06000,81000
10/02/2008,0000,9.10000,9.20000,8.99000,9.10000,122000
10/03/2008,0000,9.05000,9.07000,8.90000,9.05000,86000
10/06/2008,0000,9.05000,9.05000,8.60000,8.90000,69000
10/07/2008,0000,8.70000,8.84000,8.63000,8.84000,161000
10/08/2008,0000,8.70000,8.80000,8.55000,8.70000,173000
10/09/2008,0000,8.45000,8.70000,8.45000,8.69000,103000
10/13/2008,0000,8.39000,8.68000,8.39000,8.68000,133000
10/14/2008,0000,8.76000,8.93000,8.76000,8.90000,146000
10/15/2008,0000,8.62000,8.87000,8.59000,8.62000,132000
10/16/2008,0000,8.32000,8.33000,8.32000,8.32000,116000
10/17/2008,0000,8.32000,8.32000,8.03000,8.10000,141000
10/20/2008,0000,7.83000,8.01000,7.82000,8.01000,110000
10/21/2008,0000,8.03000,8.21000,8.00000,8.17000,124000
10/22/2008,0000,8.00000,8.14000,7.90000,8.00000,155000
10/23/2008,0000,7.75000,7.84000,7.72000,7.72000,127000
10/24/2008,0000,7.60000,7.60000,7.45000,7.45000,115000
10/27/2008,0000,6.93000,6.93000,6.93000,6.93000,232000
10/28/2008,0000,6.50000,7.21000,6.45000,7.18000,590000
10/29/2008,0000,7.27000,7.57000,7.00000,7.00000,148000
10/30/2008,0000,7.06000,7.49000,7.06000,7.49000,224000
10/31/2008,0000,7.70000,7.80000,7.32000,7.65000,301000
11/03/2008,0000,7.69000,7.81000,7.65000,7.74000,206000
11/04/2008,0000,7.70000,8.13000,7.50000,8.10000,160000
11/05/2008,0000,8.11000,8.13000,7.85000,8.00000,198000
11/06/2008,0000,7.71000,7.80000,7.50000,7.72000,121000
11/07/2008,0000,7.31000,7.71000,7.31000,7.71000,99000
11/10/2008,0000,7.70000,8.00000,7.70000,7.87000,137000
11/11/2008,0000,7.90000,7.98000,7.81000,7.81000,142000
11/12/2008,0000,7.52000,7.85000,7.52000,7.85000,32000
11/13/2008,0000,7.62000,7.89000,7.50000,7.89000,183000
11/14/2008,0000,7.95000,7.95000,7.78000,7.90000,68000
11/17/2008,0000,7.90000,8.45000,7.90000,8.45000,734000
11/18/2008,0000,8.51000,9.04000,8.50000,9.02000,1387000
11/19/2008,0000,9.22000,9.22000,8.39000,8.62000,900000
11/20/2008,0000,8.26000,8.40000,8.02000,8.38000,540000
11/21/2008,0000,8.00000,8.14000,7.83000,8.13000,222000
11/24/2008,0000,8.10000,8.30000,8.06000,8.24000,412000
11/25/2008,0000,8.35000,8.45000,8.16000,8.20000,391000
11/26/2008,0000,8.20000,8.21000,8.12000,8.12000,170000
11/27/2008,0000,8.13000,8.31000,8.13000,8.27000,490000
11/28/2008,0000,8.26000,8.27000,8.01000,8.01000,361000
12/01/2008,0000,8.05000,8.22000,8.00000,8.13000,370000
12/02/2008,0000,8.00000,8.22000,7.88000,8.13000,510000
12/03/2008,0000,8.13000,8.69000,8.13000,8.69000,1322000
12/04/2008,0000,8.89000,9.20000,8.42000,8.60000,1343000
12/05/2008,0000,8.60000,8.60000,8.33000,8.50000,326000
12/08/2008,0000,9.09000,9.09000,8.81000,9.09000,1390000
12/09/2008,0000,9.09000,9.10000,8.79000,8.83000,727000
12/10/2008,0000,8.91000,9.03000,8.85000,8.93000,637000
12/11/2008,0000,8.90000,8.99000,8.80000,8.81000,375000
12/12/2008,0000,8.70000,9.00000,8.36000,8.45000,458000
12/15/2008,0000,8.52000,8.77000,8.50000,8.51000,251000
12/16/2008,0000,8.40000,8.70000,8.40000,8.70000,349000
12/17/2008,0000,8.99000,8.99000,8.70000,8.70000,377000
12/18/2008,0000,8.71000,8.81000,8.65000,8.80000,164000
12/19/2008,0000,8.70000,8.85000,8.70000,8.84000,201000
12/22/2008,0000,8.81000,8.86000,8.53000,8.53000,248000
12/23/2008,0000,8.50000,8.50000,8.20000,8.30000,219000
12/24/2008,0000,8.28000,8.59000,8.28000,8.59000,218000
12/25/2008,0000,8.59000,8.59000,8.44000,8.58000,130000
12/26/2008,0000,8.50000,8.70000,8.45000,8.52000,134000
12/29/2008,0000,8.57000,8.61000,8.50000,8.50000,50000
12/30/2008,0000,8.65000,8.80000,8.60000,8.75000,194000
12/31/2008,0000,8.75000,8.90000,8.70000,8.73000,207000
01/05/2009,0000,8.95000,8.95000,8.80000,8.82000,253000
01/06/2009,0000,8.88000,8.88000,8.73000,8.73000,190000
01/07/2009,0000,8.73000,8.82000,8.73000,8.81000,209000
01/08/2009,0000,8.81000,8.81000,8.50000,8.50000,157000
01/09/2009,0000,8.50000,8.65000,8.41000,8.55000,177000
01/12/2009,0000,8.95000,9.15000,8.95000,9.01000,851000
01/13/2009,0000,9.01000,9.10000,8.70000,8.70000,416000
01/14/2009,0000,8.70000,8.83000,8.70000,8.72000,352000
01/15/2009,0000,8.50000,8.69000,8.50000,8.51000,283000
01/16/2009,0000,8.51000,8.60000,8.51000,8.60000,363000
01/19/2009,0000,8.51000,8.60000,8.50000,8.50000,368000
01/20/2009,0000,8.50000,8.50000,8.31000,8.40000,274000
01/21/2009,0000,8.30000,8.40000,8.20000,8.39000,280000
02/02/2009,0000,8.39000,8.39000,8.20000,8.38000,342000
02/03/2009,0000,8.25000,8.46000,8.25000,8.37000,264000
02/04/2009,0000,8.42000,8.44000,8.37000,8.38000,128000
02/05/2009,0000,8.35000,8.41000,8.35000,8.40000,102000
02/06/2009,0000,8.42000,8.51000,8.34000,8.37000,298000
02/09/2009,0000,8.45000,8.58000,8.45000,8.50000,205000
02/10/2009,0000,8.59000,8.65000,8.50000,8.52000,163000
02/11/2009,0000,8.30000,8.42000,8.30000,8.41000,112000
02/12/2009,0000,8.48000,8.48000,8.30000,8.32000,109000
02/13/2009,0000,8.34000,8.42000,8.31000,8.38000,126000
02/16/2009,0000,8.40000,8.47000,8.37000,8.41000,35000
02/17/2009,0000,8.36000,8.41000,8.32000,8.41000,47000
02/18/2009,0000,8.33000,8.47000,8.33000,8.45000,93000
02/19/2009,0000,8.33000,8.43000,8.33000,8.33000,75000
02/20/2009,0000,8.30000,8.39000,8.30000,8.30000,210000
02/23/2009,0000,8.25000,8.37000,8.25000,8.37000,63000
02/24/2009,0000,8.37000,8.40000,8.30000,8.33000,49000
02/25/2009,0000,8.62000,8.62000,8.38000,8.39000,94000
02/26/2009,0000,8.33000,8.38000,8.30000,8.38000,160000
02/27/2009,0000,8.35000,8.41000,8.31000,8.35000,103000
03/02/2009,0000,8.30000,8.37000,8.26000,8.30000,40000
03/03/2009,0000,8.25000,8.40000,8.25000,8.30000,62000
03/04/2009,0000,8.30000,8.37000,8.28000,8.35000,178000
03/05/2009,0000,8.40000,8.40000,8.33000,8.39000,158000
03/06/2009,0000,8.35000,8.39000,8.25000,8.35000,119000
03/09/2009,0000,8.31000,8.39000,8.30000,8.37000,53000
03/10/2009,0000,8.37000,8.44000,8.37000,8.40000,155000
03/11/2009,0000,8.60000,8.60000,8.49000,8.50000,205000
03/12/2009,0000,8.50000,8.52000,8.45000,8.47000,187000
03/13/2009,0000,8.50000,8.70000,8.50000,8.63000,437000
03/16/2009,0000,8.70000,8.93000,8.70000,8.82000,545000
03/17/2009,0000,9.00000,9.00000,8.80000,8.85000,500000
03/18/2009,0000,8.96000,8.96000,8.79000,8.85000,336000
03/19/2009,0000,8.93000,8.93000,8.80000,8.80000,361000
03/20/2009,0000,8.85000,9.18000,8.85000,8.91000,480000
03/23/2009,0000,9.00000,9.01000,8.90000,8.97000,163000
03/24/2009,0000,9.03000,9.18000,9.01000,9.10000,620000
03/25/2009,0000,9.10000,9.18000,9.02000,9.12000,348000
03/26/2009,0000,9.15000,9.35000,9.15000,9.22000,505000
03/27/2009,0000,9.45000,9.45000,9.12000,9.16000,413000
03/30/2009,0000,9.38000,9.50000,9.27000,9.27000,1278000
03/31/2009,0000,9.40000,9.46000,9.27000,9.44000,436000
04/01/2009,0000,9.45000,9.71000,9.45000,9.68000,932000
04/02/2009,0000,9.80000,10.30000,9.70000,10.20000,1001000
04/03/2009,0000,10.50000,10.70000,10.10000,10.35000,1300000
04/06/2009,0000,10.50000,10.70000,10.10000,10.25000,1369000
04/07/2009,0000,10.25000,10.55000,10.25000,10.40000,574000
04/08/2009,0000,10.40000,10.55000,10.20000,10.25000,824000
04/09/2009,0000,10.35000,10.85000,10.35000,10.75000,783000
04/10/2009,0000,11.00000,11.20000,10.70000,10.90000,822000
04/13/2009,0000,11.20000,11.30000,10.90000,11.00000,1009000
04/14/2009,0000,10.80000,11.00000,10.70000,10.75000,807000
04/15/2009,0000,10.70000,10.85000,10.60000,10.70000,594000
04/16/2009,0000,10.70000,10.90000,10.70000,10.90000,735000
04/17/2009,0000,11.00000,11.00000,10.20000,10.35000,842000
04/20/2009,0000,10.50000,10.50000,10.15000,10.40000,433000
04/21/2009,0000,10.40000,10.80000,10.40000,10.75000,339000
04/22/2009,0000,10.80000,11.20000,10.80000,11.05000,1272000
04/23/2009,0000,11.15000,11.20000,10.75000,10.95000,653000
04/24/2009,0000,11.20000,11.45000,11.15000,11.45000,1527000
04/27/2009,0000,12.25000,12.25000,11.75000,11.90000,5287000
04/28/2009,0000,11.90000,11.90000,11.10000,11.10000,1819000
04/29/2009,0000,10.80000,11.00000,10.75000,10.85000,785000
04/30/2009,0000,11.30000,11.60000,11.05000,11.60000,1400000
05/04/2009,0000,11.95000,12.10000,11.60000,11.90000,2044000
05/05/2009,0000,11.50000,12.00000,11.10000,11.20000,992000
05/06/2009,0000,11.25000,11.65000,11.20000,11.65000,890000
05/07/2009,0000,11.70000,11.70000,11.40000,11.50000,1064000
05/08/2009,0000,11.25000,11.45000,11.25000,11.40000,414000
05/11/2009,0000,11.50000,11.60000,11.45000,11.55000,510000
05/12/2009,0000,11.55000,11.85000,11.30000,11.35000,566000
05/13/2009,0000,11.40000,11.50000,11.35000,11.50000,341000
05/14/2009,0000,11.50000,11.50000,11.25000,11.35000,396000
05/15/2009,0000,11.50000,11.60000,11.35000,11.50000,467000
05/18/2009,0000,11.50000,11.70000,11.40000,11.60000,307000
05/19/2009,0000,11.70000,11.90000,11.65000,11.75000,1108000
05/20/2009,0000,11.75000,11.85000,11.65000,11.80000,541000
05/21/2009,0000,11.85000,11.90000,11.50000,11.75000,593000
05/22/2009,0000,11.75000,11.95000,11.65000,11.90000,569000
05/25/2009,0000,12.00000,12.65000,11.90000,12.50000,1503000
05/26/2009,0000,12.50000,12.60000,11.90000,12.00000,1191000
05/27/2009,0000,12.00000,12.25000,12.00000,12.20000,490000
06/01/2009,0000,12.20000,12.55000,12.20000,12.25000,1104000
06/02/2009,0000,12.50000,12.70000,12.30000,12.35000,1376000
06/03/2009,0000,12.35000,12.65000,12.10000,12.20000,804000
06/04/2009,0000,12.25000,12.35000,11.90000,12.00000,324000
06/05/2009,0000,12.20000,12.70000,12.15000,12.30000,853000
06/08/2009,0000,12.60000,12.70000,12.20000,12.30000,432000
06/09/2009,0000,12.20000,12.30000,11.65000,11.80000,568000
06/10/2009,0000,11.70000,12.00000,11.65000,11.70000,292000
06/11/2009,0000,11.80000,12.00000,11.70000,11.95000,202000
06/12/2009,0000,12.00000,12.30000,11.90000,12.10000,448000
06/15/2009,0000,12.00000,12.10000,11.45000,11.70000,556000
06/16/2009,0000,11.70000,11.75000,11.40000,11.60000,257000
06/17/2009,0000,11.60000,11.80000,11.55000,11.60000,273000
06/18/2009,0000,11.75000,11.90000,11.70000,11.85000,412000
06/19/2009,0000,11.90000,11.95000,11.75000,11.80000,143000
06/22/2009,0000,11.85000,11.95000,11.80000,11.85000,124000
06/23/2009,0000,11.85000,11.95000,11.70000,11.90000,345000
06/24/2009,0000,11.90000,12.60000,11.85000,12.00000,820000
06/25/2009,0000,12.15000,12.15000,11.85000,12.05000,360000
06/26/2009,0000,12.05000,12.10000,12.00000,12.10000,251000
06/29/2009,0000,11.95000,12.10000,11.95000,11.95000,93000
06/30/2009,0000,12.15000,12.15000,11.95000,12.05000,151000
07/01/2009,0000,12.10000,12.25000,12.00000,12.10000,252000
07/02/2009,0000,12.10000,12.30000,12.10000,12.20000,137000
07/03/2009,0000,12.20000,12.25000,12.00000,12.20000,164000
07/06/2009,0000,12.10000,12.35000,12.10000,12.25000,142000
07/07/2009,0000,12.15000,12.45000,12.15000,12.25000,447000
07/08/2009,0000,12.25000,12.70000,12.25000,12.60000,579000
07/09/2009,0000,12.60000,12.90000,12.60000,12.75000,486000
07/10/2009,0000,12.80000,12.80000,12.55000,12.65000,244000
07/13/2009,0000,12.65000,12.75000,12.00000,12.30000,326000
07/14/2009,0000,12.30000,12.75000,12.30000,12.70000,214000
07/15/2009,0000,12.70000,12.90000,12.65000,12.90000,472000
07/16/2009,0000,13.00000,13.15000,12.90000,12.90000,596000
07/17/2009,0000,12.90000,13.15000,12.90000,13.15000,420000
07/20/2009,0000,13.00000,13.20000,13.00000,13.10000,329000
07/21/2009,0000,13.10000,13.20000,12.95000,12.95000,488000
07/22/2009,0000,13.00000,13.15000,12.90000,12.95000,295000
07/23/2009,0000,13.00000,13.05000,12.95000,12.95000,190000
07/24/2009,0000,13.00000,13.15000,13.00000,13.05000,368000
07/27/2009,0000,13.20000,13.55000,13.15000,13.40000,798000
07/28/2009,0000,13.40000,13.70000,13.40000,13.50000,426000
07/29/2009,0000,13.50000,13.60000,13.35000,13.50000,334000
07/30/2009,0000,13.50000,13.50000,13.20000,13.40000,347000
07/31/2009,0000,13.40000,13.60000,13.35000,13.35000,440000
08/03/2009,0000,13.50000,13.60000,13.40000,13.55000,307000
08/04/2009,0000,13.65000,13.85000,13.50000,13.65000,640000
08/05/2009,0000,13.75000,13.75000,13.40000,13.50000,515000
08/06/2009,0000,13.50000,13.50000,13.30000,13.40000,327000
08/10/2009,0000,13.55000,13.70000,13.50000,13.55000,554000
08/11/2009,0000,13.55000,13.75000,13.55000,13.75000,541000
08/12/2009,0000,13.75000,14.00000,13.65000,14.00000,626000
08/13/2009,0000,14.00000,14.20000,14.00000,14.10000,637000
08/14/2009,0000,14.10000,14.50000,14.10000,14.50000,790000
08/17/2009,0000,14.70000,14.70000,14.45000,14.70000,1578000
08/18/2009,0000,13.05000,13.50000,13.05000,13.05000,898000
08/19/2009,0000,13.00000,13.00000,12.20000,12.20000,783000
08/20/2009,0000,12.25000,12.35000,12.00000,12.25000,599000
08/21/2009,0000,12.25000,12.50000,12.00000,12.00000,630000
08/24/2009,0000,12.10000,12.25000,12.00000,12.20000,284000
08/25/2009,0000,12.10000,12.40000,12.10000,12.10000,181000
08/26/2009,0000,12.15000,12.25000,11.80000,11.80000,239000
08/27/2009,0000,11.85000,11.90000,11.75000,11.85000,102000
08/28/2009,0000,11.70000,12.10000,11.70000,11.95000,178000
08/31/2009,0000,11.95000,12.00000,11.90000,12.00000,163000
09/01/2009,0000,12.00000,12.15000,11.80000,12.05000,131000
09/02/2009,0000,12.00000,12.10000,11.90000,11.95000,162000
09/03/2009,0000,12.10000,12.15000,11.90000,12.05000,153000
09/04/2009,0000,12.05000,12.20000,12.05000,12.10000,249000
09/07/2009,0000,12.20000,12.20000,12.00000,12.15000,176000
09/08/2009,0000,12.20000,12.20000,12.05000,12.10000,272000
09/09/2009,0000,12.10000,12.20000,12.10000,12.10000,200000
09/10/2009,0000,12.10000,12.20000,12.00000,12.00000,312000
09/11/2009,0000,12.00000,12.15000,12.00000,12.15000,100000
09/14/2009,0000,12.20000,12.30000,12.10000,12.25000,280000
09/15/2009,0000,12.30000,12.30000,12.15000,12.20000,170000
09/16/2009,0000,12.30000,12.30000,12.15000,12.20000,225000
09/17/2009,0000,12.30000,12.40000,12.25000,12.30000,436000
09/18/2009,0000,12.35000,12.45000,12.30000,12.45000,312000
09/21/2009,0000,12.50000,12.50000,12.45000,12.50000,244000
09/22/2009,0000,12.50000,12.55000,12.45000,12.50000,164000
09/23/2009,0000,12.50000,12.50000,12.15000,12.15000,262000
09/24/2009,0000,12.15000,12.15000,12.05000,12.10000,142000
09/25/2009,0000,12.10000,12.20000,12.10000,12.15000,58000
09/28/2009,0000,12.20000,12.20000,12.10000,12.15000,153000
09/29/2009,0000,12.10000,12.20000,12.05000,12.20000,58000
09/30/2009,0000,12.20000,12.30000,12.10000,12.25000,266000
10/01/2009,0000,12.25000,12.45000,12.25000,12.35000,210000
10/02/2009,0000,12.30000,12.30000,12.20000,12.20000,72000
10/05/2009,0000,12.35000,12.40000,12.20000,12.25000,208000
10/06/2009,0000,12.25000,12.40000,12.25000,12.25000,139000
10/07/2009,0000,12.30000,12.40000,12.25000,12.30000,116000
10/08/2009,0000,12.40000,12.45000,12.35000,12.40000,297000
10/09/2009,0000,12.50000,12.50000,12.35000,12.35000,139000
10/12/2009,0000,12.40000,12.75000,12.40000,12.55000,405000
10/13/2009,0000,12.55000,12.70000,12.40000,12.50000,280000
10/14/2009,0000,12.55000,12.80000,12.55000,12.80000,483000
10/15/2009,0000,13.00000,13.00000,12.60000,12.60000,286000
10/16/2009,0000,12.60000,12.80000,12.50000,12.55000,158000
10/19/2009,0000,12.60000,12.70000,12.55000,12.70000,148000
10/20/2009,0000,12.75000,12.75000,12.55000,12.60000,285000
10/21/2009,0000,12.60000,12.60000,12.50000,12.50000,184000
10/22/2009,0000,12.60000,12.60000,12.30000,12.40000,250000
10/23/2009,0000,12.50000,12.65000,12.45000,12.50000,126000
10/26/2009,0000,12.65000,12.80000,12.65000,12.65000,439000
10/27/2009,0000,12.40000,12.65000,12.40000,12.45000,130000
10/28/2009,0000,12.50000,12.60000,12.40000,12.45000,160000
10/29/2009,0000,12.45000,12.45000,12.00000,12.05000,363000
10/30/2009,0000,12.20000,12.85000,12.20000,12.65000,1133000
11/02/2009,0000,12.20000,12.80000,12.20000,12.55000,439000
11/03/2009,0000,12.75000,12.85000,12.55000,12.85000,585000
11/04/2009,0000,13.00000,13.15000,12.85000,13.15000,929000
11/05/2009,0000,13.15000,13.25000,13.00000,13.00000,562000
11/06/2009,0000,13.20000,13.20000,13.00000,13.00000,359000
11/09/2009,0000,13.20000,13.25000,13.10000,13.15000,263000
11/10/2009,0000,13.20000,13.25000,13.05000,13.05000,409000
11/11/2009,0000,13.05000,13.20000,13.00000,13.15000,318000
11/12/2009,0000,13.10000,13.25000,13.10000,13.20000,493000
11/13/2009,0000,13.25000,13.40000,13.20000,13.35000,786000
11/16/2009,0000,13.45000,13.55000,13.35000,13.40000,514000
11/17/2009,0000,13.45000,13.55000,13.25000,13.25000,339000
11/18/2009,0000,13.25000,13.45000,13.25000,13.40000,239000
11/19/2009,0000,13.40000,13.40000,13.25000,13.25000,202000
11/20/2009,0000,13.25000,13.25000,13.15000,13.15000,165000
11/23/2009,0000,13.15000,13.25000,13.15000,13.15000,161000
11/24/2009,0000,13.20000,13.35000,13.20000,13.30000,315000
11/25/2009,0000,13.15000,13.40000,13.15000,13.20000,215000
11/26/2009,0000,13.20000,13.30000,13.15000,13.20000,197000
11/27/2009,0000,13.20000,13.60000,13.10000,13.15000,980000
11/30/2009,0000,13.20000,13.45000,13.20000,13.35000,385000
12/01/2009,0000,13.40000,13.40000,13.25000,13.30000,193000
12/02/2009,0000,13.35000,13.40000,13.30000,13.40000,275000
12/03/2009,0000,13.45000,13.45000,13.25000,13.25000,272000
12/04/2009,0000,13.25000,13.35000,13.20000,13.20000,168000
12/07/2009,0000,13.20000,13.40000,13.15000,13.20000,149000
12/08/2009,0000,13.30000,13.35000,13.15000,13.25000,278000
12/09/2009,0000,13.20000,13.40000,13.20000,13.35000,231000
12/11/2009,0000,13.15000,13.40000,13.15000,13.35000,191000
12/14/2009,0000,13.30000,13.50000,13.30000,13.50000,345000
12/15/2009,0000,13.55000,13.55000,13.40000,13.45000,148000
12/16/2009,0000,13.40000,13.45000,13.25000,13.30000,285000
12/17/2009,0000,13.30000,13.40000,13.20000,13.20000,210000
12/18/2009,0000,13.20000,13.35000,13.15000,13.35000,175000
12/21/2009,0000,13.30000,13.40000,13.30000,13.30000,242000
12/22/2009,0000,13.30000,13.40000,13.25000,13.35000,147000
12/23/2009,0000,13.35000,13.40000,13.30000,13.35000,152000
12/25/2009,0000,13.35000,13.45000,13.30000,13.45000,225000
12/28/2009,0000,13.50000,13.95000,13.45000,13.75000,945000
12/29/2009,0000,13.80000,13.90000,13.70000,13.90000,390394
