DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.85000,12.95000,12.70000,12.90000,130000
04/03/2007,0000,12.90000,12.95000,12.75000,12.95000,109000
04/04/2007,0000,12.95000,13.05000,12.80000,12.95000,118000
04/09/2007,0000,12.95000,13.05000,12.90000,13.00000,117000
04/10/2007,0000,12.95000,13.10000,12.85000,12.90000,124000
04/11/2007,0000,12.90000,13.00000,12.85000,12.85000,119000
04/12/2007,0000,12.75000,12.95000,12.70000,12.85000,114000
04/13/2007,0000,12.85000,12.95000,12.70000,12.80000,120000
04/16/2007,0000,12.85000,12.95000,12.75000,12.80000,123000
04/17/2007,0000,12.85000,12.95000,12.70000,12.70000,112000
04/18/2007,0000,12.75000,12.90000,12.70000,12.80000,127000
04/19/2007,0000,12.70000,12.85000,12.65000,12.85000,119000
04/20/2007,0000,12.85000,12.95000,12.75000,12.80000,116000
04/23/2007,0000,12.85000,12.95000,12.75000,12.90000,124000
04/24/2007,0000,12.85000,12.95000,12.75000,12.90000,134000
04/25/2007,0000,12.80000,12.95000,12.70000,12.70000,112000
04/26/2007,0000,12.80000,12.90000,12.70000,12.85000,103000
04/27/2007,0000,12.85000,12.90000,12.75000,12.80000,127000
04/30/2007,0000,12.70000,12.80000,12.65000,12.80000,104000
05/02/2007,0000,12.75000,12.80000,12.65000,12.80000,123000
05/03/2007,0000,12.80000,12.80000,12.65000,12.70000,101000
05/04/2007,0000,12.75000,12.85000,12.70000,12.85000,127000
05/07/2007,0000,12.90000,12.90000,12.70000,12.90000,139000
05/08/2007,0000,12.80000,13.10000,12.75000,13.10000,142000
05/09/2007,0000,13.05000,13.10000,12.90000,12.95000,115000
05/10/2007,0000,12.95000,13.00000,12.85000,12.90000,126000
05/11/2007,0000,12.80000,12.90000,12.75000,12.85000,108000
05/14/2007,0000,12.85000,12.85000,12.70000,12.80000,114000
05/15/2007,0000,12.75000,12.80000,12.65000,12.75000,95000
05/16/2007,0000,12.75000,12.85000,12.65000,12.75000,104000
05/17/2007,0000,12.80000,12.90000,12.70000,12.85000,126000
05/18/2007,0000,12.85000,12.95000,12.75000,12.75000,96000
05/21/2007,0000,12.80000,12.95000,12.70000,12.80000,106000
05/22/2007,0000,12.75000,12.90000,12.75000,12.85000,115000
05/23/2007,0000,12.85000,12.95000,12.75000,12.90000,126000
05/24/2007,0000,12.85000,12.95000,12.75000,12.80000,117000
05/25/2007,0000,12.70000,12.90000,12.70000,12.75000,121000
05/28/2007,0000,12.80000,12.85000,12.70000,12.80000,105000
05/29/2007,0000,12.75000,12.90000,12.70000,12.85000,116000
05/30/2007,0000,12.80000,12.90000,12.70000,12.75000,113000
05/31/2007,0000,12.85000,12.85000,12.70000,12.80000,106000
06/01/2007,0000,12.85000,12.85000,12.70000,12.80000,113000
06/04/2007,0000,12.85000,12.85000,12.65000,12.80000,95000
06/05/2007,0000,12.75000,12.85000,12.65000,12.70000,101000
06/06/2007,0000,12.70000,12.85000,12.65000,12.70000,105000
06/07/2007,0000,12.65000,12.80000,12.65000,12.80000,107000
06/08/2007,0000,12.70000,12.80000,12.65000,12.75000,92000
06/11/2007,0000,12.70000,12.90000,12.70000,12.85000,134000
06/12/2007,0000,12.85000,12.95000,12.75000,12.85000,126000
06/13/2007,0000,12.80000,12.95000,12.75000,12.90000,110000
06/14/2007,0000,12.95000,12.95000,12.75000,12.95000,92000
06/15/2007,0000,12.95000,13.00000,12.90000,13.00000,78000
06/20/2007,0000,13.00000,13.20000,12.95000,13.10000,147000
06/21/2007,0000,13.05000,13.20000,12.95000,13.15000,132000
06/22/2007,0000,13.15000,13.25000,13.05000,13.15000,106000
06/25/2007,0000,13.05000,13.15000,12.95000,13.15000,133000
06/26/2007,0000,13.10000,13.20000,13.00000,13.15000,106000
06/27/2007,0000,13.05000,13.25000,13.05000,13.05000,109000
06/28/2007,0000,13.10000,13.30000,13.05000,13.10000,122000
06/29/2007,0000,13.15000,13.55000,13.10000,13.20000,195000
07/02/2007,0000,13.20000,13.40000,13.15000,13.30000,167000
07/03/2007,0000,13.35000,13.75000,13.30000,13.60000,339000
07/04/2007,0000,13.65000,14.10000,13.50000,13.85000,436000
07/05/2007,0000,13.90000,14.20000,13.85000,14.10000,344000
07/06/2007,0000,14.10000,14.50000,14.05000,14.10000,294000
07/09/2007,0000,14.15000,14.40000,14.05000,14.05000,308000
07/10/2007,0000,14.00000,14.25000,13.90000,14.20000,243000
07/11/2007,0000,14.10000,14.45000,14.00000,14.20000,269000
07/12/2007,0000,14.25000,14.40000,14.10000,14.30000,247000
07/13/2007,0000,14.40000,14.60000,14.30000,14.40000,192000
07/16/2007,0000,14.40000,14.50000,14.20000,14.25000,187000
07/17/2007,0000,14.25000,14.45000,14.05000,14.35000,210000
07/18/2007,0000,14.25000,15.15000,14.15000,15.00000,439000
07/19/2007,0000,15.05000,15.35000,14.60000,14.60000,261000
07/20/2007,0000,14.65000,14.90000,14.50000,14.70000,209000
07/23/2007,0000,14.55000,15.10000,14.50000,14.50000,269000
07/24/2007,0000,14.50000,14.95000,14.50000,14.70000,278000
07/25/2007,0000,14.60000,15.30000,14.50000,15.30000,265000
07/26/2007,0000,15.30000,15.55000,15.00000,15.00000,216000
07/27/2007,0000,14.80000,15.70000,14.65000,14.70000,289000
07/30/2007,0000,14.65000,14.85000,14.50000,14.65000,171000
07/31/2007,0000,14.70000,15.05000,14.65000,14.65000,218000
08/01/2007,0000,14.45000,14.45000,13.65000,13.65000,317000
08/02/2007,0000,13.75000,14.00000,13.30000,13.80000,274000
08/03/2007,0000,13.90000,14.10000,13.70000,13.75000,166000
08/06/2007,0000,13.65000,13.90000,13.55000,13.65000,182000
08/07/2007,0000,13.75000,14.20000,13.70000,13.75000,230000
08/08/2007,0000,13.80000,14.35000,13.80000,14.00000,278000
08/09/2007,0000,14.05000,14.40000,13.90000,14.10000,203000
08/10/2007,0000,14.00000,14.15000,13.85000,14.00000,133000
08/13/2007,0000,14.05000,14.35000,13.95000,14.05000,180000
08/14/2007,0000,14.00000,14.30000,13.95000,14.05000,161000
08/15/2007,0000,13.90000,14.05000,13.85000,13.90000,111000
08/16/2007,0000,13.80000,14.00000,13.70000,13.90000,145000
08/17/2007,0000,13.85000,14.00000,13.70000,13.95000,143000
08/20/2007,0000,14.05000,14.35000,14.00000,14.15000,172000
08/21/2007,0000,14.20000,14.25000,14.00000,14.15000,151000
08/22/2007,0000,14.15000,14.30000,14.00000,14.05000,119000
08/23/2007,0000,14.10000,14.35000,14.05000,14.30000,140000
08/24/2007,0000,14.25000,14.40000,14.15000,14.15000,126000
08/27/2007,0000,14.20000,14.50000,14.20000,14.20000,139000
08/28/2007,0000,14.20000,14.35000,14.00000,14.15000,177000
08/29/2007,0000,14.00000,14.25000,13.95000,14.10000,133000
08/30/2007,0000,14.15000,14.45000,14.15000,14.40000,153000
08/31/2007,0000,14.40000,14.50000,14.35000,14.45000,137000
09/03/2007,0000,14.45000,14.55000,14.30000,14.45000,129000
09/04/2007,0000,14.45000,14.50000,14.20000,14.35000,113000
09/05/2007,0000,14.40000,14.60000,14.25000,14.25000,143000
09/06/2007,0000,14.20000,14.35000,14.05000,14.30000,144000
09/07/2007,0000,14.30000,14.50000,14.20000,14.30000,129000
09/10/2007,0000,14.30000,14.35000,14.15000,14.25000,144000
09/11/2007,0000,14.30000,14.50000,14.25000,14.40000,170000
09/12/2007,0000,14.45000,14.55000,14.30000,14.35000,141000
09/13/2007,0000,14.35000,14.55000,14.30000,14.30000,121000
09/14/2007,0000,14.35000,14.55000,14.35000,14.40000,137000
09/17/2007,0000,14.40000,14.55000,14.30000,14.30000,139000
09/19/2007,0000,14.40000,14.65000,14.30000,14.30000,139000
09/20/2007,0000,14.35000,14.60000,14.30000,14.35000,144000
09/21/2007,0000,14.35000,14.55000,14.30000,14.50000,143000
09/26/2007,0000,14.55000,14.85000,14.45000,14.60000,244000
09/27/2007,0000,14.65000,14.85000,14.50000,14.65000,190000
09/28/2007,0000,14.65000,14.85000,14.65000,14.75000,118000
10/01/2007,0000,14.85000,15.00000,14.75000,14.90000,166000
10/02/2007,0000,15.00000,15.20000,14.95000,15.10000,193000
10/03/2007,0000,15.05000,15.35000,15.00000,15.30000,155000
10/04/2007,0000,15.20000,15.40000,15.15000,15.15000,113000
10/05/2007,0000,15.15000,15.30000,15.05000,15.30000,116000
10/08/2007,0000,15.35000,15.55000,15.20000,15.45000,145000
10/09/2007,0000,15.45000,15.50000,15.30000,15.35000,106000
10/11/2007,0000,15.40000,15.50000,15.25000,15.45000,123000
10/12/2007,0000,15.40000,15.55000,15.30000,15.35000,124000
10/15/2007,0000,15.40000,15.45000,15.25000,15.25000,113000
10/16/2007,0000,15.15000,15.55000,15.10000,15.40000,224000
10/17/2007,0000,15.30000,15.50000,15.20000,15.30000,138000
10/18/2007,0000,15.35000,15.50000,15.20000,15.35000,143000
10/19/2007,0000,15.30000,15.40000,15.20000,15.35000,118000
10/22/2007,0000,15.25000,15.40000,15.10000,15.15000,141000
10/23/2007,0000,15.20000,15.35000,15.05000,15.25000,131000
10/24/2007,0000,15.30000,15.40000,15.15000,15.30000,166000
10/25/2007,0000,15.35000,15.55000,15.25000,15.30000,138000
10/26/2007,0000,15.35000,15.65000,15.30000,15.55000,195000
10/29/2007,0000,15.60000,15.75000,15.45000,15.75000,135000
10/30/2007,0000,15.65000,15.80000,15.50000,15.50000,124000
10/31/2007,0000,15.50000,15.60000,15.35000,15.55000,118000
11/01/2007,0000,15.60000,15.65000,15.45000,15.55000,105000
11/02/2007,0000,15.45000,15.55000,15.30000,15.45000,115000
11/05/2007,0000,15.45000,15.50000,15.25000,15.45000,106000
11/06/2007,0000,15.45000,15.50000,15.30000,15.35000,124000
11/07/2007,0000,15.40000,15.60000,15.35000,15.35000,131000
11/08/2007,0000,15.20000,15.25000,14.80000,15.00000,140000
11/09/2007,0000,15.00000,15.15000,14.80000,15.15000,159000
11/12/2007,0000,15.00000,15.20000,14.90000,15.10000,100000
11/13/2007,0000,15.10000,15.25000,14.95000,15.20000,131000
11/14/2007,0000,15.30000,15.50000,15.20000,15.50000,117000
11/15/2007,0000,15.45000,15.60000,15.20000,15.35000,124000
11/16/2007,0000,15.20000,15.35000,15.10000,15.15000,119000
11/19/2007,0000,15.20000,15.25000,14.95000,14.95000,117000
11/20/2007,0000,14.85000,15.00000,14.75000,15.00000,143000
11/21/2007,0000,14.90000,15.05000,14.70000,14.90000,142000
11/22/2007,0000,14.95000,15.00000,14.75000,14.95000,109000
11/23/2007,0000,14.95000,15.05000,14.80000,14.80000,100000
11/26/2007,0000,14.80000,15.00000,14.80000,14.95000,105000
11/27/2007,0000,14.85000,15.00000,14.80000,14.80000,93000
11/28/2007,0000,14.85000,15.00000,14.70000,14.70000,120000
11/29/2007,0000,14.80000,14.90000,14.60000,14.60000,107000
11/30/2007,0000,14.70000,14.90000,14.60000,14.65000,121000
12/03/2007,0000,14.65000,14.80000,14.30000,14.40000,137000
12/04/2007,0000,14.40000,14.60000,14.35000,14.50000,141000
12/05/2007,0000,14.50000,14.60000,14.35000,14.35000,101000
12/06/2007,0000,14.45000,14.70000,14.35000,14.40000,154000
12/07/2007,0000,14.45000,14.70000,14.30000,14.55000,154000
12/10/2007,0000,14.50000,14.65000,14.35000,14.35000,109000
12/11/2007,0000,14.40000,14.55000,14.35000,14.35000,112000
12/12/2007,0000,14.20000,14.50000,14.15000,14.50000,114000
12/13/2007,0000,14.40000,14.55000,14.30000,14.35000,126000
12/14/2007,0000,14.40000,14.50000,14.20000,14.30000,109000
12/17/2007,0000,14.25000,14.35000,14.00000,14.00000,99000
12/18/2007,0000,13.90000,14.10000,13.70000,13.90000,128000
12/19/2007,0000,13.95000,14.25000,13.90000,14.15000,151000
12/20/2007,0000,14.15000,14.20000,13.95000,13.95000,107000
12/21/2007,0000,13.95000,14.15000,13.85000,14.10000,103000
12/24/2007,0000,14.20000,14.35000,14.10000,14.15000,129000
12/25/2007,0000,14.20000,14.30000,14.10000,14.20000,107000
12/26/2007,0000,14.15000,14.25000,14.05000,14.05000,91000
12/27/2007,0000,14.00000,14.30000,13.95000,14.20000,115000
12/28/2007,0000,14.15000,14.35000,14.10000,14.25000,103000
12/31/2007,0000,14.30000,14.45000,14.30000,14.35000,95000
01/02/2008,0000,14.35000,14.50000,14.25000,14.25000,102000
01/03/2008,0000,14.15000,14.25000,14.05000,14.10000,111000
01/04/2008,0000,14.00000,14.35000,14.00000,14.20000,120000
01/07/2008,0000,14.00000,14.25000,14.00000,14.00000,82000
01/08/2008,0000,14.05000,14.15000,13.90000,14.05000,111000
01/09/2008,0000,13.95000,14.15000,13.80000,14.10000,115000
01/10/2008,0000,14.10000,14.35000,14.05000,14.25000,129000
01/11/2008,0000,14.30000,14.40000,14.15000,14.25000,106000
01/14/2008,0000,14.30000,14.55000,14.25000,14.55000,139000
01/15/2008,0000,14.55000,14.75000,14.55000,14.65000,126000
01/16/2008,0000,14.60000,14.75000,14.50000,14.55000,132000
01/17/2008,0000,14.60000,14.80000,14.40000,14.55000,124000
01/18/2008,0000,14.45000,14.70000,14.30000,14.65000,130000
01/21/2008,0000,14.55000,14.80000,14.50000,14.55000,124000
01/22/2008,0000,14.35000,14.50000,14.15000,14.15000,92000
01/23/2008,0000,14.25000,14.30000,13.95000,13.95000,106000
01/24/2008,0000,14.10000,14.20000,14.05000,14.10000,88000
01/25/2008,0000,14.20000,14.25000,14.05000,14.15000,75000
01/28/2008,0000,14.10000,14.25000,13.95000,13.95000,105000
01/29/2008,0000,14.10000,14.20000,13.90000,14.00000,113000
01/30/2008,0000,14.00000,14.10000,13.80000,13.95000,92000
01/31/2008,0000,13.90000,14.10000,13.80000,13.85000,106000
02/01/2008,0000,13.95000,14.10000,13.85000,14.10000,97000
02/12/2008,0000,14.05000,14.15000,13.90000,13.90000,107000
02/13/2008,0000,13.95000,14.10000,13.85000,13.95000,115000
02/14/2008,0000,14.10000,14.25000,14.00000,14.25000,134000
02/15/2008,0000,14.20000,14.30000,14.05000,14.25000,111000
02/18/2008,0000,14.30000,14.45000,14.15000,14.15000,139000
02/19/2008,0000,14.20000,14.45000,14.15000,14.45000,127000
02/20/2008,0000,14.40000,14.50000,14.20000,14.20000,104000
02/21/2008,0000,14.25000,14.50000,14.20000,14.45000,118000
02/22/2008,0000,14.35000,14.50000,14.25000,14.30000,106000
02/25/2008,0000,14.35000,14.50000,14.30000,14.45000,115000
02/26/2008,0000,14.50000,14.65000,14.30000,14.30000,110000
02/27/2008,0000,14.35000,14.45000,14.20000,14.40000,108000
02/29/2008,0000,14.35000,14.50000,14.25000,14.25000,113000
03/03/2008,0000,14.15000,14.30000,14.05000,14.30000,109000
03/04/2008,0000,14.35000,14.50000,14.25000,14.50000,110000
03/05/2008,0000,14.50000,14.60000,14.35000,14.45000,112000
03/06/2008,0000,14.50000,14.60000,14.35000,14.55000,126000
03/07/2008,0000,14.45000,14.60000,14.30000,14.40000,115000
03/10/2008,0000,14.35000,14.45000,14.20000,14.20000,75000
03/11/2008,0000,14.10000,14.40000,14.10000,14.40000,102000
03/12/2008,0000,14.50000,14.95000,14.45000,14.45000,191000
03/13/2008,0000,14.40000,14.55000,14.25000,14.25000,111000
03/14/2008,0000,14.30000,14.45000,14.20000,14.20000,124000
03/17/2008,0000,14.10000,14.25000,13.95000,13.95000,92000
03/18/2008,0000,14.00000,14.10000,13.85000,14.05000,118000
03/19/2008,0000,14.15000,14.40000,14.05000,14.05000,191000
03/20/2008,0000,14.00000,14.30000,14.00000,14.30000,136000
03/21/2008,0000,14.35000,14.55000,14.25000,14.55000,135000
03/24/2008,0000,14.70000,15.30000,14.70000,15.30000,303000
03/25/2008,0000,15.35000,16.35000,15.20000,15.60000,492000
03/26/2008,0000,15.60000,15.80000,15.35000,15.35000,215000
03/27/2008,0000,15.30000,15.45000,15.10000,15.10000,127000
03/28/2008,0000,15.10000,15.25000,14.85000,14.90000,182000
03/31/2008,0000,14.90000,15.00000,14.40000,14.40000,142000
04/01/2008,0000,14.40000,14.50000,14.25000,14.35000,116000
04/02/2008,0000,14.50000,14.70000,14.40000,14.65000,191000
04/03/2008,0000,14.65000,14.65000,14.40000,14.45000,125000
04/07/2008,0000,14.50000,14.70000,14.35000,14.60000,177000
04/08/2008,0000,14.50000,14.65000,14.35000,14.40000,140000
04/09/2008,0000,14.40000,14.75000,14.35000,14.50000,179000
04/10/2008,0000,14.45000,14.70000,14.40000,14.60000,148000
04/11/2008,0000,14.60000,14.75000,14.40000,14.60000,140000
04/14/2008,0000,14.50000,14.70000,14.40000,14.55000,135000
04/15/2008,0000,14.55000,14.75000,14.45000,14.45000,153000
04/16/2008,0000,14.50000,14.80000,14.45000,14.70000,211000
04/17/2008,0000,14.45000,14.90000,14.40000,14.60000,206000
04/18/2008,0000,14.60000,14.75000,14.40000,14.65000,153000
04/21/2008,0000,14.70000,14.75000,14.50000,14.65000,104000
04/22/2008,0000,14.65000,14.75000,14.45000,14.55000,131000
04/23/2008,0000,14.55000,14.65000,14.40000,14.55000,125000
04/24/2008,0000,14.50000,14.65000,14.40000,14.65000,127000
04/25/2008,0000,14.60000,14.70000,14.50000,14.55000,121000
04/28/2008,0000,14.55000,14.65000,14.45000,14.55000,111000
04/29/2008,0000,14.50000,14.65000,14.10000,14.10000,157000
04/30/2008,0000,14.05000,14.20000,13.95000,14.05000,112000
05/02/2008,0000,14.15000,14.20000,13.95000,14.05000,149000
05/05/2008,0000,14.05000,14.15000,13.90000,13.95000,113000
05/06/2008,0000,13.95000,14.05000,13.75000,13.85000,139000
05/07/2008,0000,13.90000,14.05000,13.80000,13.95000,117000
05/08/2008,0000,13.85000,14.00000,13.00000,13.50000,219000
05/09/2008,0000,13.40000,13.45000,13.20000,13.20000,126000
05/12/2008,0000,13.20000,13.35000,13.10000,13.30000,137000
05/13/2008,0000,13.25000,13.45000,13.20000,13.40000,128000
05/14/2008,0000,13.35000,13.50000,13.20000,13.20000,141000
05/15/2008,0000,13.25000,13.55000,13.25000,13.50000,159000
05/16/2008,0000,13.55000,13.65000,13.40000,13.55000,128000
05/19/2008,0000,13.55000,13.80000,13.50000,13.80000,132000
05/20/2008,0000,13.80000,13.95000,13.50000,13.50000,155000
05/21/2008,0000,13.45000,13.75000,13.40000,13.60000,149000
05/22/2008,0000,13.50000,13.70000,13.40000,13.50000,128000
05/23/2008,0000,13.50000,13.65000,13.40000,13.40000,117000
05/26/2008,0000,13.35000,13.45000,13.20000,13.25000,109000
05/27/2008,0000,13.30000,13.40000,13.15000,13.35000,132000
05/28/2008,0000,13.35000,13.50000,13.10000,13.10000,103000
05/29/2008,0000,13.20000,13.30000,13.05000,13.05000,121000
05/30/2008,0000,13.10000,13.15000,12.95000,12.95000,110000
06/02/2008,0000,12.95000,13.10000,12.85000,12.95000,148000
06/03/2008,0000,12.85000,13.00000,12.70000,12.75000,121000
06/04/2008,0000,12.75000,12.90000,12.70000,12.90000,111000
06/05/2008,0000,12.85000,12.95000,12.70000,12.95000,123000
06/06/2008,0000,13.00000,13.20000,12.90000,13.00000,107000
06/10/2008,0000,12.80000,12.90000,12.65000,12.65000,94000
06/11/2008,0000,12.70000,12.80000,12.60000,12.65000,102000
06/12/2008,0000,12.55000,12.70000,12.40000,12.40000,95000
06/13/2008,0000,12.50000,12.60000,12.35000,12.45000,120000
06/16/2008,0000,12.55000,12.70000,12.40000,12.40000,136000
06/17/2008,0000,12.40000,12.50000,12.25000,12.40000,113000
06/18/2008,0000,12.40000,12.55000,12.30000,12.40000,133000
06/19/2008,0000,12.20000,12.20000,11.55000,12.00000,191000
06/20/2008,0000,12.05000,12.15000,11.85000,11.85000,133000
06/23/2008,0000,11.75000,11.90000,11.60000,11.80000,122000
06/24/2008,0000,11.80000,11.90000,11.65000,11.65000,106000
06/25/2008,0000,11.65000,12.00000,11.60000,12.00000,126000
06/26/2008,0000,12.00000,12.15000,11.90000,12.00000,124000
06/27/2008,0000,11.90000,12.00000,11.75000,11.85000,83000
06/30/2008,0000,11.90000,12.00000,11.80000,11.90000,116000
07/01/2008,0000,11.90000,12.00000,11.60000,11.95000,135000
07/02/2008,0000,11.95000,12.10000,11.85000,11.95000,112000
07/03/2008,0000,11.85000,12.05000,11.65000,12.05000,124000
07/04/2008,0000,12.05000,12.15000,11.90000,11.90000,78000
07/07/2008,0000,11.95000,12.10000,11.75000,12.10000,132000
07/08/2008,0000,12.05000,12.10000,11.60000,11.60000,125000
07/09/2008,0000,11.70000,11.85000,11.55000,11.55000,158000
07/10/2008,0000,11.55000,11.75000,11.45000,11.75000,121000
07/11/2008,0000,11.75000,11.90000,11.65000,11.65000,148000
07/14/2008,0000,11.65000,11.80000,11.50000,11.55000,119000
07/15/2008,0000,11.50000,11.60000,11.35000,11.35000,113000
07/16/2008,0000,11.40000,11.50000,11.20000,11.20000,105000
07/17/2008,0000,11.20000,11.40000,11.05000,11.30000,144000
07/18/2008,0000,11.30000,11.30000,11.00000,11.10000,105000
07/21/2008,0000,11.20000,11.50000,11.15000,11.40000,160000
07/22/2008,0000,11.35000,11.65000,11.35000,11.45000,122000
07/23/2008,0000,11.50000,11.75000,11.50000,11.75000,114000
07/24/2008,0000,11.80000,12.10000,11.80000,12.10000,129000
07/25/2008,0000,12.00000,12.20000,11.90000,11.90000,88000
07/29/2008,0000,11.80000,11.95000,11.60000,11.65000,99000
07/30/2008,0000,11.75000,11.95000,11.70000,11.80000,112000
07/31/2008,0000,11.90000,12.05000,11.85000,12.00000,87000
08/01/2008,0000,11.90000,12.10000,11.85000,11.95000,92000
08/04/2008,0000,11.95000,12.10000,11.85000,11.90000,114000
08/05/2008,0000,11.95000,12.10000,11.80000,11.80000,96000
08/06/2008,0000,11.90000,12.15000,11.85000,12.15000,120000
08/07/2008,0000,12.15000,12.35000,12.05000,12.15000,109000
08/08/2008,0000,12.10000,12.45000,12.00000,12.45000,143000
08/11/2008,0000,12.50000,12.75000,12.50000,12.65000,103000
08/12/2008,0000,12.65000,12.75000,12.45000,12.60000,115000
08/13/2008,0000,12.60000,12.70000,12.45000,12.55000,103000
08/14/2008,0000,12.55000,12.75000,12.50000,12.75000,116000
08/15/2008,0000,12.75000,12.95000,12.55000,12.55000,121000
08/18/2008,0000,12.55000,12.60000,12.40000,12.45000,93000
08/19/2008,0000,12.35000,12.50000,12.25000,12.25000,88000
08/20/2008,0000,12.25000,12.40000,12.00000,12.00000,110000
08/21/2008,0000,12.00000,12.10000,11.70000,11.70000,95000
08/22/2008,0000,11.70000,11.90000,11.60000,11.70000,105000
08/25/2008,0000,11.75000,11.85000,11.65000,11.85000,116000
08/26/2008,0000,11.75000,11.85000,11.60000,11.65000,101000
08/27/2008,0000,11.65000,11.80000,11.60000,11.70000,115000
08/28/2008,0000,11.70000,11.85000,11.60000,11.60000,94000
08/29/2008,0000,11.70000,11.85000,11.60000,11.60000,103000
09/01/2008,0000,11.55000,11.65000,11.45000,11.45000,75000
09/02/2008,0000,11.50000,11.55000,11.30000,11.30000,94000
09/03/2008,0000,11.35000,11.50000,11.25000,11.25000,83000
09/04/2008,0000,11.25000,11.40000,11.20000,11.20000,74000
09/05/2008,0000,11.15000,11.20000,10.45000,11.00000,143000
09/08/2008,0000,11.15000,11.35000,11.05000,11.35000,160000
09/09/2008,0000,11.30000,11.40000,11.20000,11.25000,85000
09/10/2008,0000,11.15000,11.40000,11.10000,11.30000,126000
09/11/2008,0000,11.30000,11.40000,11.10000,11.10000,86000
09/12/2008,0000,11.20000,11.30000,11.05000,11.30000,99000
09/15/2008,0000,11.20000,11.25000,11.00000,11.00000,103000
09/16/2008,0000,10.90000,11.00000,10.80000,10.90000,79000
09/17/2008,0000,11.00000,11.20000,10.80000,10.80000,121000
09/18/2008,0000,10.70000,10.80000,10.60000,10.70000,64000
09/19/2008,0000,10.85000,11.10000,10.70000,11.10000,136000
09/22/2008,0000,11.20000,11.35000,11.15000,11.20000,104000
09/23/2008,0000,11.20000,11.35000,11.05000,11.25000,120000
09/24/2008,0000,11.20000,11.35000,11.10000,11.25000,95000
09/25/2008,0000,11.20000,11.35000,11.15000,11.35000,102000
09/26/2008,0000,11.35000,11.45000,11.20000,11.20000,73000
09/30/2008,0000,11.10000,11.20000,10.95000,11.00000,83000
10/01/2008,0000,11.10000,11.25000,10.80000,10.80000,108000
10/02/2008,0000,10.85000,10.95000,10.70000,10.70000,78000
10/03/2008,0000,10.65000,10.75000,10.50000,10.75000,86000
10/06/2008,0000,10.65000,10.75000,10.50000,10.50000,75000
10/07/2008,0000,10.40000,10.50000,10.30000,10.45000,58000
10/08/2008,0000,10.40000,10.50000,10.35000,10.35000,60000
10/09/2008,0000,10.45000,10.45000,10.25000,10.25000,72000
10/13/2008,0000,10.20000,10.20000,10.00000,10.05000,63000
10/14/2008,0000,10.20000,10.35000,10.05000,10.25000,93000
10/15/2008,0000,10.25000,10.35000,10.15000,10.25000,82000
10/16/2008,0000,10.20000,10.25000,10.15000,10.15000,55000
10/17/2008,0000,10.10000,10.20000,10.05000,10.05000,63000
10/20/2008,0000,10.10000,10.10000,9.99000,10.05000,54000
10/21/2008,0000,10.15000,10.15000,10.05000,10.10000,68000
10/22/2008,0000,10.10000,10.10000,10.00000,10.05000,54000
10/23/2008,0000,10.00000,10.05000,9.98000,9.98000,61000
10/24/2008,0000,9.98000,9.98000,9.94000,9.96000,76000
10/27/2008,0000,9.95000,9.96000,9.92000,9.92000,57000
10/28/2008,0000,9.90000,9.98000,9.88000,9.98000,79000
10/29/2008,0000,10.00000,10.15000,9.98000,10.00000,72000
10/30/2008,0000,10.10000,10.30000,10.05000,10.30000,93000
10/31/2008,0000,10.30000,10.45000,10.25000,10.45000,106000
11/03/2008,0000,10.50000,10.60000,10.40000,10.55000,87000
11/04/2008,0000,10.50000,10.55000,10.35000,10.50000,103000
11/05/2008,0000,10.60000,10.70000,10.50000,10.60000,102000
11/06/2008,0000,10.50000,10.60000,10.40000,10.45000,69000
11/07/2008,0000,10.40000,10.55000,10.35000,10.50000,87000
11/10/2008,0000,10.50000,10.55000,10.35000,10.50000,75000
11/11/2008,0000,10.40000,10.50000,10.35000,10.45000,63000
11/12/2008,0000,10.45000,10.50000,10.35000,10.35000,64000
11/13/2008,0000,10.25000,10.30000,10.20000,10.20000,61000
11/14/2008,0000,10.30000,10.40000,10.20000,10.20000,83000
11/17/2008,0000,10.15000,10.25000,10.05000,10.25000,63000
11/18/2008,0000,10.25000,10.30000,10.10000,10.10000,59000
11/19/2008,0000,10.15000,10.20000,10.00000,10.10000,53000
11/20/2008,0000,10.00000,10.10000,9.98000,9.99000,59000
11/21/2008,0000,9.99000,10.00000,9.97000,10.00000,65000
11/24/2008,0000,10.00000,10.10000,9.98000,10.00000,68000
11/25/2008,0000,10.10000,10.20000,10.05000,10.05000,70000
11/26/2008,0000,10.10000,10.15000,9.99000,10.15000,80000
11/27/2008,0000,10.20000,10.35000,10.20000,10.35000,85000
11/28/2008,0000,10.35000,10.50000,10.25000,10.35000,80000
12/01/2008,0000,10.30000,10.45000,10.30000,10.45000,79000
12/02/2008,0000,10.35000,10.45000,10.25000,10.25000,62000
12/03/2008,0000,10.30000,10.35000,10.15000,10.15000,73000
12/04/2008,0000,10.20000,10.30000,10.15000,10.15000,53000
12/05/2008,0000,10.15000,10.15000,10.05000,10.10000,48000
12/08/2008,0000,10.20000,10.30000,10.10000,10.25000,87000
12/09/2008,0000,10.25000,10.35000,10.25000,10.30000,78000
12/10/2008,0000,10.35000,10.50000,10.30000,10.45000,90000
12/11/2008,0000,10.45000,10.55000,10.35000,10.45000,67000
12/12/2008,0000,10.50000,10.50000,10.35000,10.35000,59000
12/15/2008,0000,10.45000,10.50000,10.30000,10.50000,92000
12/16/2008,0000,10.45000,10.50000,10.35000,10.40000,68000
12/17/2008,0000,10.50000,10.50000,10.30000,10.35000,56000
12/18/2008,0000,10.40000,10.45000,10.30000,10.40000,67000
12/19/2008,0000,10.40000,10.45000,10.30000,10.30000,61000
12/22/2008,0000,10.35000,10.40000,10.20000,10.20000,75000
12/23/2008,0000,10.20000,10.25000,10.00000,10.00000,70000
12/24/2008,0000,9.99000,10.05000,9.96000,9.99000,67000
12/25/2008,0000,9.99000,10.00000,9.96000,9.96000,62000
12/26/2008,0000,9.95000,9.99000,9.94000,9.97000,67000
12/29/2008,0000,9.96000,9.99000,9.95000,9.95000,53000
12/30/2008,0000,9.97000,10.00000,9.97000,9.99000,62000
12/31/2008,0000,10.00000,10.10000,9.97000,9.97000,60000
01/05/2009,0000,10.00000,10.05000,9.97000,9.99000,78000
01/06/2009,0000,9.99000,10.00000,9.97000,10.00000,63000
01/07/2009,0000,10.05000,10.10000,10.00000,10.05000,71000
01/08/2009,0000,9.98000,10.05000,9.95000,9.95000,63000
01/09/2009,0000,9.95000,9.97000,9.93000,9.93000,70000
01/12/2009,0000,9.91000,9.93000,9.89000,9.89000,51000
01/13/2009,0000,9.85000,9.90000,9.85000,9.89000,43000
01/14/2009,0000,9.89000,9.91000,9.89000,9.90000,41000
01/15/2009,0000,9.85000,9.88000,9.84000,9.86000,44000
01/16/2009,0000,9.90000,9.90000,9.89000,9.89000,47000
01/19/2009,0000,9.95000,9.95000,9.90000,9.91000,50000
01/20/2009,0000,9.88000,9.91000,9.87000,9.90000,44000
01/21/2009,0000,9.87000,9.89000,9.85000,9.85000,57000
02/02/2009,0000,9.90000,9.93000,9.86000,9.86000,63000
02/03/2009,0000,9.88000,9.92000,9.86000,9.92000,72000
02/04/2009,0000,9.95000,9.96000,9.93000,9.95000,60000
02/05/2009,0000,9.94000,9.98000,9.92000,9.96000,65000
02/06/2009,0000,10.00000,10.00000,9.96000,9.99000,67000
02/09/2009,0000,10.00000,10.10000,9.98000,9.99000,83000
02/10/2009,0000,9.99000,10.10000,9.97000,10.00000,68000
02/11/2009,0000,9.95000,10.00000,9.95000,9.98000,71000
02/12/2009,0000,9.97000,9.99000,9.95000,9.95000,52000
02/13/2009,0000,9.96000,9.99000,9.95000,9.99000,75000
02/16/2009,0000,9.99000,10.05000,9.96000,9.97000,85000
02/17/2009,0000,9.95000,9.97000,9.93000,9.93000,62000
02/18/2009,0000,9.90000,10.00000,9.90000,10.00000,75000
02/19/2009,0000,9.95000,10.00000,9.91000,9.97000,63000
02/20/2009,0000,9.95000,9.97000,9.94000,9.94000,51000
02/23/2009,0000,9.92000,9.96000,9.91000,9.96000,55000
02/24/2009,0000,9.94000,9.96000,9.92000,9.92000,46000
02/25/2009,0000,9.94000,9.97000,9.93000,9.94000,66000
02/26/2009,0000,9.95000,9.97000,9.93000,9.94000,77000
02/27/2009,0000,9.94000,9.96000,9.93000,9.96000,83000
03/02/2009,0000,9.93000,9.95000,9.90000,9.90000,69000
03/03/2009,0000,9.88000,9.90000,9.87000,9.89000,43000
03/04/2009,0000,9.88000,9.93000,9.87000,9.93000,77000
03/05/2009,0000,9.94000,9.98000,9.93000,9.98000,89000
03/06/2009,0000,9.96000,9.97000,9.95000,9.97000,45000
03/09/2009,0000,9.98000,9.98000,9.95000,9.96000,50000
03/10/2009,0000,9.96000,9.98000,9.94000,9.98000,61000
03/11/2009,0000,10.00000,10.05000,9.99000,10.05000,48000
03/12/2009,0000,10.05000,10.10000,9.98000,10.05000,53000
03/13/2009,0000,10.15000,10.20000,10.05000,10.10000,64000
03/16/2009,0000,10.10000,10.25000,10.10000,10.10000,69000
03/17/2009,0000,10.10000,10.20000,10.05000,10.20000,55000
03/18/2009,0000,10.25000,10.35000,10.15000,10.35000,77000
03/19/2009,0000,10.35000,10.45000,10.30000,10.40000,70000
03/20/2009,0000,10.40000,10.45000,10.30000,10.35000,60000
03/23/2009,0000,10.40000,10.50000,10.35000,10.45000,72000
03/24/2009,0000,10.50000,10.60000,10.35000,10.50000,91000
03/25/2009,0000,10.45000,10.60000,10.40000,10.45000,61000
03/26/2009,0000,10.45000,10.55000,10.40000,10.45000,66000
03/27/2009,0000,10.50000,10.55000,10.45000,10.45000,44000
03/30/2009,0000,10.45000,10.50000,10.35000,10.35000,54000
03/31/2009,0000,10.40000,10.45000,10.30000,10.40000,51000
04/01/2009,0000,10.45000,10.50000,10.40000,10.50000,50000
04/02/2009,0000,10.55000,10.70000,10.45000,10.60000,87000
04/03/2009,0000,10.65000,10.70000,10.55000,10.70000,79000
04/06/2009,0000,10.75000,10.85000,10.60000,10.65000,85000
04/07/2009,0000,10.65000,10.75000,10.55000,10.60000,81000
04/08/2009,0000,10.50000,10.65000,10.45000,10.60000,78000
04/09/2009,0000,10.65000,10.75000,10.60000,10.75000,72000
04/10/2009,0000,10.80000,10.85000,10.75000,10.80000,64000
04/13/2009,0000,10.80000,10.90000,10.70000,10.90000,85000
04/14/2009,0000,10.85000,11.00000,10.75000,11.00000,89000
04/15/2009,0000,10.95000,11.10000,10.95000,11.00000,82000
04/16/2009,0000,11.05000,11.20000,11.00000,11.15000,115000
04/17/2009,0000,11.15000,11.20000,10.90000,10.90000,91000
04/20/2009,0000,10.90000,10.95000,10.70000,10.70000,83000
04/21/2009,0000,10.60000,10.70000,10.60000,10.70000,55000
04/22/2009,0000,10.70000,10.80000,10.65000,10.70000,65000
04/23/2009,0000,10.75000,10.80000,10.55000,10.70000,71000
04/24/2009,0000,10.75000,10.85000,10.70000,10.75000,78000
04/27/2009,0000,10.75000,10.80000,10.65000,10.70000,66000
04/28/2009,0000,10.75000,10.80000,10.60000,10.60000,58000
04/29/2009,0000,10.65000,10.75000,10.60000,10.60000,83000
04/30/2009,0000,10.70000,11.20000,10.65000,11.20000,132000
05/04/2009,0000,11.25000,11.50000,11.20000,11.20000,132000
05/05/2009,0000,11.25000,11.35000,11.20000,11.25000,117000
05/06/2009,0000,11.20000,11.40000,11.20000,11.35000,91000
05/07/2009,0000,11.40000,11.45000,11.30000,11.30000,76000
05/08/2009,0000,11.25000,11.35000,11.10000,11.10000,86000
05/11/2009,0000,11.05000,11.20000,11.00000,11.15000,87000
05/12/2009,0000,11.10000,11.20000,11.05000,11.15000,70000
05/13/2009,0000,11.15000,11.30000,11.10000,11.25000,67000
05/14/2009,0000,11.15000,11.20000,11.05000,11.15000,69000
05/15/2009,0000,11.20000,11.35000,11.15000,11.35000,91000
05/18/2009,0000,11.35000,11.45000,11.30000,11.35000,74000
05/19/2009,0000,11.40000,11.50000,11.35000,11.35000,108000
05/20/2009,0000,11.35000,11.45000,11.30000,11.45000,76000
05/21/2009,0000,11.40000,11.55000,11.35000,11.35000,75000
05/22/2009,0000,11.30000,11.40000,11.20000,11.35000,85000
05/25/2009,0000,11.40000,11.50000,11.30000,11.30000,67000
05/26/2009,0000,11.30000,11.40000,11.10000,11.30000,70000
05/27/2009,0000,11.35000,11.50000,11.25000,11.50000,79000
06/01/2009,0000,11.55000,11.65000,11.55000,11.55000,78000
06/02/2009,0000,11.65000,11.70000,11.50000,11.50000,95000
06/03/2009,0000,11.50000,11.55000,11.35000,11.45000,79000
06/04/2009,0000,11.45000,11.50000,11.30000,11.30000,65000
06/05/2009,0000,11.35000,11.50000,11.20000,11.20000,79000
06/08/2009,0000,11.40000,11.45000,11.20000,11.20000,82000
06/09/2009,0000,11.20000,11.40000,11.15000,11.20000,97000
06/10/2009,0000,11.25000,11.35000,11.20000,11.25000,74000
06/11/2009,0000,11.25000,11.30000,11.20000,11.30000,71000
06/12/2009,0000,11.30000,11.30000,11.10000,11.10000,62000
06/15/2009,0000,11.00000,11.05000,10.90000,10.90000,60000
06/16/2009,0000,10.85000,10.95000,10.80000,10.85000,61000
06/17/2009,0000,10.85000,10.90000,10.65000,10.65000,77000
06/18/2009,0000,10.65000,10.75000,10.55000,10.55000,63000
06/19/2009,0000,10.55000,10.70000,10.55000,10.70000,66000
06/22/2009,0000,10.70000,10.80000,10.60000,10.75000,78000
06/23/2009,0000,10.75000,10.75000,10.55000,10.55000,69000
06/24/2009,0000,10.55000,10.80000,10.55000,10.80000,88000
06/25/2009,0000,10.80000,10.90000,10.80000,10.90000,73000
06/26/2009,0000,10.90000,10.95000,10.75000,10.95000,86000
06/29/2009,0000,10.95000,11.00000,10.90000,10.95000,72000
06/30/2009,0000,10.95000,11.10000,10.90000,10.95000,84000
07/01/2009,0000,10.95000,11.10000,10.95000,11.10000,86000
07/02/2009,0000,11.10000,11.20000,11.05000,11.15000,91000
07/03/2009,0000,11.15000,11.20000,11.05000,11.15000,81000
07/06/2009,0000,11.15000,11.25000,11.10000,11.15000,74000
07/07/2009,0000,11.15000,11.20000,11.05000,11.10000,75000
07/08/2009,0000,11.10000,11.15000,11.00000,11.05000,69000
07/09/2009,0000,11.05000,11.20000,11.00000,11.15000,91000
07/10/2009,0000,11.15000,11.25000,11.10000,11.15000,85000
07/13/2009,0000,11.15000,11.20000,10.95000,10.95000,83000
07/14/2009,0000,10.95000,11.10000,10.90000,11.05000,79000
07/15/2009,0000,11.05000,11.20000,11.00000,11.15000,93000
07/16/2009,0000,11.20000,11.30000,11.10000,11.25000,92000
07/17/2009,0000,11.25000,11.35000,11.15000,11.30000,84000
07/20/2009,0000,11.30000,11.40000,11.20000,11.20000,84000
07/21/2009,0000,11.20000,11.40000,11.20000,11.30000,70000
07/22/2009,0000,11.30000,11.40000,11.25000,11.30000,75000
07/23/2009,0000,11.30000,11.40000,11.20000,11.30000,79000
07/24/2009,0000,11.30000,11.45000,11.25000,11.35000,91000
07/27/2009,0000,11.35000,11.50000,11.30000,11.35000,82000
07/28/2009,0000,11.35000,11.50000,11.30000,11.40000,81000
07/29/2009,0000,11.40000,11.50000,11.30000,11.35000,93000
07/30/2009,0000,11.35000,11.35000,11.20000,11.25000,85000
07/31/2009,0000,11.25000,11.40000,11.15000,11.15000,105000
08/03/2009,0000,11.15000,11.20000,11.05000,11.20000,80000
08/04/2009,0000,11.20000,11.35000,11.10000,11.10000,99000
08/05/2009,0000,11.10000,11.20000,11.00000,11.00000,78000
08/06/2009,0000,11.00000,11.10000,10.90000,11.00000,79000
08/10/2009,0000,11.00000,11.10000,10.90000,11.05000,84000
08/11/2009,0000,11.05000,11.10000,10.90000,11.00000,89000
08/12/2009,0000,11.00000,11.10000,10.95000,11.00000,86000
08/13/2009,0000,11.00000,11.15000,10.95000,11.10000,75000
08/14/2009,0000,11.10000,11.20000,11.00000,11.15000,81000
08/17/2009,0000,11.15000,11.20000,11.05000,11.05000,72000
08/18/2009,0000,11.05000,11.10000,10.90000,10.90000,78000
08/19/2009,0000,10.90000,11.05000,10.85000,10.85000,83000
08/20/2009,0000,10.85000,10.90000,10.55000,10.75000,111000
08/21/2009,0000,10.75000,10.90000,10.70000,10.70000,89000
08/24/2009,0000,10.70000,10.90000,10.70000,10.80000,88000
08/25/2009,0000,10.80000,10.85000,10.65000,10.80000,82000
08/26/2009,0000,10.80000,10.90000,10.65000,10.70000,84000
08/27/2009,0000,10.70000,10.80000,10.60000,10.80000,80000
08/28/2009,0000,10.80000,10.90000,10.70000,10.75000,81000
08/31/2009,0000,10.75000,10.75000,10.60000,10.70000,69000
09/01/2009,0000,10.70000,10.70000,10.60000,10.60000,72000
09/02/2009,0000,10.60000,10.70000,10.50000,10.65000,90000
09/03/2009,0000,10.65000,10.80000,10.60000,10.70000,82000
09/04/2009,0000,10.70000,10.85000,10.65000,10.75000,83000
09/07/2009,0000,10.75000,10.90000,10.70000,10.80000,77000
09/08/2009,0000,10.80000,11.00000,10.70000,11.00000,86000
09/09/2009,0000,11.00000,11.10000,10.90000,10.95000,94000
09/10/2009,0000,10.95000,11.20000,10.95000,11.05000,84000
09/11/2009,0000,11.05000,11.15000,10.95000,11.00000,72000
09/14/2009,0000,11.00000,11.10000,10.90000,10.95000,75000
09/15/2009,0000,10.95000,11.05000,10.85000,11.00000,82000
09/16/2009,0000,11.00000,11.20000,10.95000,11.20000,85000
09/17/2009,0000,11.20000,11.35000,11.15000,11.15000,78000
09/18/2009,0000,11.15000,11.25000,11.05000,11.10000,72000
09/21/2009,0000,11.10000,11.20000,11.00000,11.05000,69000
09/22/2009,0000,11.05000,11.15000,11.00000,11.00000,71000
09/23/2009,0000,11.00000,11.10000,10.90000,10.90000,75000
09/24/2009,0000,10.90000,10.95000,10.80000,10.85000,66000
09/25/2009,0000,10.85000,10.95000,10.75000,10.90000,67000
09/28/2009,0000,10.90000,11.00000,10.80000,10.85000,78000
09/29/2009,0000,10.85000,11.00000,10.80000,10.95000,74000
09/30/2009,0000,10.95000,11.10000,10.90000,11.05000,83000
10/01/2009,0000,11.05000,11.15000,10.95000,11.10000,73000
10/02/2009,0000,11.10000,11.15000,10.95000,11.00000,74000
10/05/2009,0000,11.00000,11.10000,10.90000,11.10000,77000
10/06/2009,0000,11.10000,11.20000,11.05000,11.15000,82000
10/07/2009,0000,11.15000,11.25000,11.10000,11.20000,78000
10/08/2009,0000,11.20000,11.35000,11.10000,11.10000,78000
10/09/2009,0000,11.10000,11.20000,11.00000,11.15000,74000
10/12/2009,0000,11.15000,11.25000,11.05000,11.20000,65000
10/13/2009,0000,11.20000,11.30000,11.10000,11.20000,71000
10/14/2009,0000,11.20000,11.30000,11.10000,11.25000,73000
10/15/2009,0000,11.25000,11.40000,11.25000,11.30000,80000
10/16/2009,0000,11.30000,11.40000,11.20000,11.25000,77000
10/19/2009,0000,11.25000,11.40000,11.20000,11.35000,74000
10/20/2009,0000,11.35000,11.45000,11.25000,11.35000,78000
10/21/2009,0000,11.35000,11.40000,11.20000,11.35000,73000
10/22/2009,0000,11.35000,11.45000,11.20000,11.25000,81000
10/23/2009,0000,11.25000,11.35000,11.15000,11.30000,69000
10/26/2009,0000,11.30000,11.45000,11.20000,11.25000,67000
10/27/2009,0000,11.25000,11.30000,11.10000,11.20000,71000
10/28/2009,0000,11.20000,11.30000,11.10000,11.10000,68000
10/29/2009,0000,11.10000,11.20000,10.85000,10.90000,86000
10/30/2009,0000,10.90000,11.05000,10.85000,10.90000,83000
11/02/2009,0000,10.90000,10.90000,10.70000,10.80000,66000
11/03/2009,0000,10.80000,10.95000,10.70000,10.80000,72000
11/04/2009,0000,10.80000,10.90000,10.70000,10.85000,67000
11/05/2009,0000,10.85000,10.90000,10.70000,10.80000,71000
11/06/2009,0000,10.80000,10.95000,10.80000,10.80000,73000
11/09/2009,0000,10.80000,10.95000,10.75000,10.85000,78000
11/10/2009,0000,10.85000,11.00000,10.75000,10.85000,72000
11/11/2009,0000,10.85000,11.00000,10.80000,10.90000,74000
11/12/2009,0000,10.90000,11.05000,10.85000,10.90000,73000
11/13/2009,0000,10.90000,11.00000,10.80000,10.90000,73000
11/16/2009,0000,10.90000,11.00000,10.80000,10.95000,67000
11/17/2009,0000,11.00000,11.05000,10.90000,11.00000,60000
11/18/2009,0000,11.00000,11.75000,10.95000,11.75000,153000
11/19/2009,0000,11.75000,11.80000,11.60000,11.60000,79000
11/20/2009,0000,11.60000,11.60000,11.10000,11.10000,67000
11/23/2009,0000,11.10000,11.20000,11.00000,11.05000,75000
11/24/2009,0000,11.05000,11.20000,11.00000,11.05000,70000
11/25/2009,0000,11.05000,11.20000,11.00000,11.05000,62000
11/26/2009,0000,11.05000,11.20000,11.00000,11.05000,71000
11/27/2009,0000,11.00000,11.00000,10.85000,10.90000,72000
11/30/2009,0000,10.90000,11.05000,10.85000,11.00000,75000
12/01/2009,0000,11.00000,11.20000,10.95000,11.05000,71000
12/02/2009,0000,11.05000,11.15000,10.95000,11.00000,67000
12/03/2009,0000,11.00000,11.10000,10.95000,10.95000,65000
12/04/2009,0000,10.95000,11.10000,10.90000,10.95000,66000
12/07/2009,0000,10.95000,11.10000,10.95000,10.95000,64000
12/08/2009,0000,10.95000,11.05000,10.85000,10.95000,90000
12/09/2009,0000,10.95000,11.05000,10.90000,10.90000,65000
12/11/2009,0000,10.90000,11.05000,10.90000,10.95000,66000
12/14/2009,0000,10.95000,11.15000,10.95000,10.95000,61000
12/15/2009,0000,10.95000,11.10000,10.90000,10.90000,69000
12/16/2009,0000,10.90000,11.10000,10.90000,10.95000,64000
12/17/2009,0000,10.95000,11.10000,10.95000,10.95000,63000
12/18/2009,0000,10.95000,11.05000,10.90000,10.95000,67000
12/21/2009,0000,10.95000,11.10000,10.95000,10.95000,65000
12/22/2009,0000,10.95000,11.15000,10.95000,10.95000,68000
12/23/2009,0000,10.95000,11.10000,10.95000,10.95000,65000
12/25/2009,0000,10.95000,11.05000,10.95000,10.95000,69000
12/28/2009,0000,10.95000,11.05000,10.90000,10.95000,79000
12/29/2009,0000,10.95000,11.05000,10.95000,10.95000,62000
