DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.70000,14.95000,13.70000,14.95000,124000
04/03/2007,0000,14.50000,15.30000,14.30000,15.00000,49000
04/04/2007,0000,14.50000,14.85000,14.15000,14.65000,46000
04/09/2007,0000,14.65000,14.90000,14.30000,14.55000,41000
04/10/2007,0000,14.30000,14.40000,14.00000,14.40000,29000
04/11/2007,0000,14.80000,14.80000,14.20000,14.45000,17000
04/12/2007,0000,14.30000,14.50000,14.15000,14.15000,32000
04/13/2007,0000,14.25000,14.30000,14.15000,14.15000,22000
04/16/2007,0000,14.40000,14.40000,14.05000,14.10000,21000
04/17/2007,0000,14.10000,14.20000,13.80000,13.80000,25000
04/18/2007,0000,13.80000,13.90000,13.60000,13.90000,33000
04/19/2007,0000,13.90000,13.95000,13.65000,13.65000,34000
04/20/2007,0000,13.75000,13.95000,13.65000,13.95000,14000
04/23/2007,0000,13.90000,13.90000,13.80000,13.80000,7000
04/24/2007,0000,13.85000,14.30000,13.80000,14.00000,63000
04/25/2007,0000,14.00000,14.00000,13.65000,13.80000,17000
04/26/2007,0000,14.20000,14.20000,13.80000,13.85000,11000
04/27/2007,0000,13.70000,13.70000,13.60000,13.70000,34000
04/30/2007,0000,13.50000,13.60000,12.75000,12.80000,36000
05/02/2007,0000,12.50000,13.10000,12.40000,12.60000,47000
05/03/2007,0000,12.50000,12.50000,11.75000,11.85000,40000
05/04/2007,0000,11.60000,12.35000,11.60000,12.15000,38000
05/07/2007,0000,12.25000,12.25000,11.60000,11.60000,19000
05/08/2007,0000,12.10000,12.40000,11.80000,12.40000,16000
05/09/2007,0000,12.40000,12.70000,12.10000,12.45000,15000
05/10/2007,0000,12.55000,13.15000,12.55000,13.15000,23000
05/11/2007,0000,13.65000,13.65000,12.35000,12.60000,17000
05/14/2007,0000,12.85000,12.85000,12.40000,12.40000,3000
05/15/2007,0000,12.50000,12.50000,12.30000,12.30000,5000
05/16/2007,0000,12.30000,12.80000,12.10000,12.80000,9000
05/17/2007,0000,12.40000,12.45000,12.40000,12.40000,6000
05/18/2007,0000,12.45000,12.45000,12.10000,12.10000,4000
05/21/2007,0000,12.55000,12.55000,12.20000,12.20000,4000
05/22/2007,0000,12.35000,12.40000,11.60000,12.40000,15000
05/23/2007,0000,11.95000,12.00000,11.95000,12.00000,9000
05/24/2007,0000,11.80000,11.90000,11.80000,11.90000,2000
05/25/2007,0000,11.80000,11.90000,11.80000,11.90000,15000
05/28/2007,0000,11.80000,12.70000,11.80000,12.50000,31000
05/29/2007,0000,12.50000,12.50000,12.40000,12.40000,7000
05/30/2007,0000,12.50000,12.50000,11.90000,12.40000,16000
05/31/2007,0000,12.20000,12.20000,12.10000,12.10000,5000
06/01/2007,0000,12.10000,12.35000,12.10000,12.30000,14000
06/04/2007,0000,12.40000,13.15000,12.40000,13.10000,105000
06/05/2007,0000,12.55000,12.60000,12.20000,12.40000,15000
06/06/2007,0000,12.75000,13.25000,12.05000,12.30000,65000
06/07/2007,0000,12.40000,13.00000,12.30000,12.80000,29000
06/08/2007,0000,12.50000,12.80000,12.40000,12.80000,7000
06/11/2007,0000,12.80000,13.40000,12.80000,12.95000,31000
06/12/2007,0000,12.60000,12.80000,12.60000,12.80000,6000
06/13/2007,0000,12.60000,12.75000,12.50000,12.50000,18000
06/14/2007,0000,12.50000,12.50000,12.45000,12.45000,3000
06/15/2007,0000,12.80000,12.85000,12.75000,12.75000,9000
06/20/2007,0000,13.05000,13.05000,13.05000,13.05000,1000
06/21/2007,0000,13.35000,13.55000,13.00000,13.25000,12000
06/22/2007,0000,12.70000,12.70000,12.35000,12.35000,40000
06/25/2007,0000,12.70000,12.75000,12.50000,12.50000,9000
06/26/2007,0000,12.75000,12.75000,12.50000,12.50000,23000
06/27/2007,0000,12.75000,13.10000,12.50000,12.55000,50000
06/28/2007,0000,12.55000,12.55000,12.35000,12.40000,69000
06/29/2007,0000,12.60000,13.25000,12.60000,13.25000,100000
07/02/2007,0000,14.15000,14.15000,14.15000,14.15000,93000
07/03/2007,0000,15.10000,15.10000,15.10000,15.10000,108000
07/04/2007,0000,16.15000,16.15000,16.15000,16.15000,85000
07/05/2007,0000,17.25000,17.25000,17.25000,17.25000,84000
07/06/2007,0000,18.45000,18.45000,18.45000,18.45000,89000
07/09/2007,0000,19.70000,19.70000,19.70000,19.70000,52000
07/10/2007,0000,21.00000,21.00000,18.35000,18.35000,316000
07/11/2007,0000,17.10000,17.10000,17.10000,17.10000,79000
07/12/2007,0000,16.15000,18.10000,16.15000,16.70000,194000
07/13/2007,0000,17.40000,17.45000,16.60000,16.60000,141000
07/16/2007,0000,16.70000,17.05000,16.60000,16.90000,59000
07/17/2007,0000,16.90000,16.90000,16.00000,16.00000,121000
07/18/2007,0000,16.80000,17.10000,16.10000,17.10000,92000
07/19/2007,0000,18.25000,18.25000,17.50000,18.25000,268000
07/20/2007,0000,18.00000,18.00000,17.00000,17.00000,64000
07/23/2007,0000,16.00000,17.40000,16.00000,17.40000,117000
07/24/2007,0000,16.80000,17.80000,16.80000,17.05000,83000
07/25/2007,0000,16.10000,17.40000,16.10000,17.20000,170000
07/26/2007,0000,16.85000,17.85000,16.25000,17.00000,43000
07/27/2007,0000,16.35000,17.40000,16.35000,16.55000,77000
07/30/2007,0000,16.55000,16.55000,16.20000,16.45000,29000
07/31/2007,0000,16.50000,16.50000,16.20000,16.30000,26000
08/01/2007,0000,16.00000,16.10000,15.20000,16.10000,167000
08/02/2007,0000,15.30000,15.30000,15.00000,15.00000,41000
08/03/2007,0000,14.85000,15.35000,14.85000,15.30000,18000
08/06/2007,0000,14.75000,14.75000,14.25000,14.35000,30000
08/07/2007,0000,14.35000,14.60000,14.30000,14.60000,20000
08/08/2007,0000,14.60000,14.60000,14.60000,14.60000,5000
08/09/2007,0000,14.80000,15.60000,14.80000,15.60000,71000
08/10/2007,0000,15.60000,15.60000,14.90000,15.50000,31000
08/13/2007,0000,15.00000,15.00000,15.00000,15.00000,1000
08/14/2007,0000,15.00000,15.45000,15.00000,15.45000,6000
08/15/2007,0000,15.00000,15.00000,14.50000,15.00000,41000
08/16/2007,0000,14.60000,14.60000,14.00000,14.50000,6000
08/17/2007,0000,15.10000,15.10000,13.50000,14.65000,8000
08/20/2007,0000,14.60000,15.30000,14.60000,15.30000,14000
08/21/2007,0000,14.50000,14.55000,14.45000,14.45000,3000
08/22/2007,0000,13.55000,14.15000,13.55000,14.15000,14000
08/23/2007,0000,14.15000,14.75000,13.75000,14.60000,18000
08/24/2007,0000,14.60000,14.60000,13.60000,14.20000,24000
08/27/2007,0000,13.50000,13.85000,13.50000,13.50000,19000
08/28/2007,0000,13.50000,13.50000,13.50000,13.50000,1000
08/29/2007,0000,13.50000,13.50000,13.50000,13.50000,2000
08/30/2007,0000,13.45000,13.70000,13.45000,13.50000,6000
08/31/2007,0000,13.45000,13.65000,13.45000,13.65000,11000
09/03/2007,0000,13.65000,13.85000,13.65000,13.85000,5000
09/04/2007,0000,13.80000,13.80000,13.30000,13.45000,9000
09/05/2007,0000,13.65000,13.65000,12.90000,12.90000,20000
09/06/2007,0000,12.65000,13.00000,12.65000,12.95000,11000
09/07/2007,0000,13.00000,13.05000,13.00000,13.05000,7000
09/10/2007,0000,13.50000,13.50000,13.50000,13.50000,1000
09/11/2007,0000,13.60000,13.60000,12.90000,12.90000,9000
09/12/2007,0000,13.00000,13.00000,12.90000,12.90000,14000
09/13/2007,0000,12.90000,13.35000,12.90000,13.00000,20000
09/14/2007,0000,13.00000,13.00000,12.90000,12.90000,18000
09/17/2007,0000,12.90000,12.90000,12.90000,12.90000,11000
09/19/2007,0000,13.00000,13.00000,12.85000,12.90000,24000
09/20/2007,0000,13.00000,13.00000,12.35000,12.35000,31000
09/21/2007,0000,12.50000,12.70000,12.50000,12.60000,12000
09/26/2007,0000,12.95000,13.45000,12.80000,13.45000,39000
09/27/2007,0000,14.30000,14.30000,13.70000,14.10000,42000
09/28/2007,0000,13.70000,14.00000,13.20000,13.35000,14000
10/01/2007,0000,13.50000,13.70000,13.50000,13.50000,26000
10/02/2007,0000,13.20000,14.10000,13.20000,14.10000,32000
10/03/2007,0000,15.05000,15.05000,15.05000,15.05000,38000
10/04/2007,0000,16.10000,16.10000,16.10000,16.10000,44000
10/05/2007,0000,17.20000,17.20000,15.40000,16.10000,313000
10/08/2007,0000,16.10000,16.30000,15.10000,15.50000,69000
10/09/2007,0000,15.25000,15.90000,15.25000,15.90000,29000
10/11/2007,0000,15.70000,16.95000,15.50000,16.60000,25000
10/12/2007,0000,16.05000,16.05000,15.55000,15.60000,16000
10/15/2007,0000,15.00000,15.65000,14.55000,14.55000,51000
10/16/2007,0000,13.65000,14.00000,13.55000,14.00000,49000
10/17/2007,0000,14.00000,14.00000,13.50000,13.55000,22000
10/18/2007,0000,13.55000,14.25000,13.55000,14.15000,18000
10/19/2007,0000,14.00000,14.00000,13.90000,13.90000,7000
10/22/2007,0000,13.50000,13.95000,13.15000,13.35000,30000
10/23/2007,0000,13.20000,13.75000,13.20000,13.50000,20000
10/24/2007,0000,13.80000,13.90000,13.50000,13.50000,18000
10/25/2007,0000,13.25000,13.65000,13.25000,13.25000,18000
10/26/2007,0000,13.50000,13.95000,13.20000,13.95000,28000
10/29/2007,0000,13.45000,14.10000,13.45000,14.10000,22000
10/30/2007,0000,13.40000,13.70000,13.40000,13.70000,4000
10/31/2007,0000,13.50000,13.90000,13.50000,13.50000,4000
11/01/2007,0000,13.30000,13.30000,13.30000,13.30000,2000
11/02/2007,0000,13.50000,13.50000,13.25000,13.25000,3000
11/05/2007,0000,13.45000,13.45000,13.45000,13.45000,1000
11/06/2007,0000,12.95000,13.40000,12.95000,13.40000,10000
11/07/2007,0000,13.10000,13.20000,13.00000,13.00000,12000
11/08/2007,0000,13.00000,13.30000,13.00000,13.30000,26000
11/09/2007,0000,13.70000,14.00000,13.70000,13.70000,24000
11/12/2007,0000,13.20000,13.20000,12.75000,13.00000,25000
11/13/2007,0000,13.40000,13.45000,12.20000,13.35000,16000
11/14/2007,0000,12.85000,13.20000,12.85000,13.00000,11000
11/15/2007,0000,13.15000,13.20000,13.00000,13.00000,3000
11/16/2007,0000,13.00000,13.00000,12.50000,12.50000,10000
11/19/2007,0000,12.55000,12.75000,12.30000,12.75000,9000
11/20/2007,0000,12.70000,13.50000,12.40000,13.40000,39000
11/21/2007,0000,13.10000,13.10000,12.70000,12.80000,29000
11/23/2007,0000,12.60000,12.60000,12.60000,12.60000,3000
11/26/2007,0000,12.60000,12.75000,12.60000,12.75000,3000
11/28/2007,0000,13.20000,13.20000,13.20000,13.20000,4000
11/29/2007,0000,12.80000,12.80000,12.80000,12.80000,1000
12/05/2007,0000,12.50000,12.50000,12.50000,12.50000,2000
12/06/2007,0000,13.20000,13.20000,13.00000,13.00000,7000
12/07/2007,0000,13.20000,13.20000,13.20000,13.20000,2000
12/10/2007,0000,12.65000,12.70000,12.65000,12.65000,3000
12/11/2007,0000,12.55000,12.55000,12.40000,12.40000,6000
12/13/2007,0000,12.45000,12.45000,12.40000,12.40000,3000
12/14/2007,0000,11.75000,12.20000,11.55000,12.20000,16000
12/17/2007,0000,11.45000,11.45000,11.40000,11.40000,3000
12/18/2007,0000,11.40000,11.40000,11.40000,11.40000,2000
12/19/2007,0000,12.00000,12.10000,12.00000,12.00000,11000
12/27/2007,0000,11.90000,12.40000,11.90000,12.10000,9000
12/28/2007,0000,12.00000,12.00000,12.00000,12.00000,1000
12/31/2007,0000,12.10000,12.30000,12.00000,12.30000,4000
01/02/2008,0000,12.20000,12.50000,12.20000,12.45000,10000
01/07/2008,0000,12.05000,12.05000,12.05000,12.05000,1000
01/08/2008,0000,12.00000,12.00000,12.00000,12.00000,6000
01/09/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
01/10/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
01/11/2008,0000,11.50000,11.50000,11.50000,11.50000,3000
01/14/2008,0000,11.30000,11.30000,10.70000,11.05000,44000
01/15/2008,0000,10.90000,11.80000,10.90000,11.80000,39000
01/16/2008,0000,11.70000,12.55000,11.45000,11.90000,29000
01/17/2008,0000,11.25000,11.50000,11.25000,11.30000,5000
01/18/2008,0000,11.00000,11.10000,11.00000,11.10000,17000
01/21/2008,0000,11.15000,11.20000,11.15000,11.15000,10000
01/22/2008,0000,10.50000,10.55000,10.40000,10.40000,15000
01/23/2008,0000,10.15000,10.65000,10.10000,10.15000,13000
01/24/2008,0000,10.00000,10.00000,9.54000,9.65000,21000
01/25/2008,0000,9.85000,10.25000,9.83000,10.25000,16000
01/28/2008,0000,10.25000,10.25000,9.71000,9.72000,7000
01/29/2008,0000,9.72000,9.72000,9.72000,9.72000,1000
01/30/2008,0000,9.20000,9.33000,9.20000,9.22000,17000
01/31/2008,0000,8.65000,9.02000,8.65000,9.00000,23000
02/01/2008,0000,9.05000,9.20000,9.05000,9.20000,9000
02/12/2008,0000,9.10000,9.10000,9.10000,9.10000,1000
02/13/2008,0000,9.38000,9.38000,9.22000,9.22000,8000
02/14/2008,0000,9.48000,9.73000,9.12000,9.12000,19000
02/15/2008,0000,9.14000,9.14000,9.14000,9.14000,2000
02/18/2008,0000,9.20000,9.33000,9.20000,9.21000,6000
02/19/2008,0000,9.44000,9.44000,9.32000,9.41000,9000
02/20/2008,0000,9.38000,9.38000,9.19000,9.32000,11000
02/21/2008,0000,9.37000,9.40000,9.22000,9.40000,6000
02/22/2008,0000,9.32000,10.00000,9.32000,9.80000,27000
02/25/2008,0000,9.98000,10.45000,9.98000,10.45000,23000
02/26/2008,0000,11.00000,11.05000,10.35000,11.00000,23000
02/27/2008,0000,11.00000,11.05000,10.30000,10.35000,30000
02/29/2008,0000,10.35000,10.60000,10.35000,10.45000,17000
03/03/2008,0000,10.15000,10.20000,10.10000,10.20000,16000
03/04/2008,0000,10.55000,10.90000,10.55000,10.90000,15000
03/05/2008,0000,11.65000,11.65000,11.65000,11.65000,16000
03/06/2008,0000,12.45000,12.45000,12.45000,12.45000,17000
03/07/2008,0000,13.30000,13.30000,12.55000,13.30000,148000
03/10/2008,0000,13.30000,13.30000,12.40000,12.80000,50000
03/11/2008,0000,11.95000,12.60000,11.95000,12.60000,29000
03/12/2008,0000,12.90000,13.30000,12.55000,13.10000,44000
03/13/2008,0000,13.00000,13.00000,12.20000,12.20000,21000
03/14/2008,0000,12.00000,12.00000,12.00000,12.00000,30000
03/18/2008,0000,11.85000,11.95000,11.80000,11.80000,7000
03/19/2008,0000,11.65000,12.00000,11.65000,11.65000,7000
03/20/2008,0000,11.80000,11.85000,11.75000,11.85000,3000
03/21/2008,0000,12.10000,12.65000,12.10000,12.65000,44000
03/24/2008,0000,13.00000,13.50000,13.00000,13.50000,48000
03/25/2008,0000,14.40000,14.40000,14.40000,14.40000,75000
03/26/2008,0000,15.40000,15.40000,13.90000,14.00000,26000
03/27/2008,0000,14.00000,14.00000,13.20000,13.65000,25000
03/28/2008,0000,13.65000,14.00000,13.65000,14.00000,6000
03/31/2008,0000,13.45000,13.70000,13.05000,13.60000,27000
04/01/2008,0000,13.25000,13.25000,13.25000,13.25000,4000
04/02/2008,0000,13.35000,13.35000,12.90000,12.90000,5000
04/03/2008,0000,12.75000,13.10000,12.75000,13.10000,7000
04/07/2008,0000,12.90000,13.35000,12.90000,13.35000,6000
04/08/2008,0000,13.00000,13.25000,13.00000,13.00000,6000
04/09/2008,0000,13.25000,13.25000,13.25000,13.25000,1000
04/10/2008,0000,13.00000,13.10000,13.00000,13.00000,16000
04/11/2008,0000,13.25000,13.70000,13.25000,13.40000,15000
04/14/2008,0000,13.10000,13.30000,13.00000,13.00000,11000
04/15/2008,0000,12.80000,13.65000,12.70000,13.60000,17000
04/16/2008,0000,13.60000,13.60000,13.10000,13.25000,14000
04/17/2008,0000,13.25000,13.70000,13.25000,13.30000,35000
04/18/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
04/21/2008,0000,13.30000,13.30000,13.10000,13.25000,11000
04/22/2008,0000,13.00000,13.10000,13.00000,13.10000,7000
04/23/2008,0000,13.00000,14.00000,13.00000,14.00000,54000
04/24/2008,0000,14.00000,14.50000,13.80000,14.30000,36000
04/25/2008,0000,15.20000,15.20000,15.20000,15.20000,2000
04/28/2008,0000,14.15000,14.15000,14.15000,14.15000,4000
04/29/2008,0000,14.50000,14.50000,13.80000,14.10000,7000
04/30/2008,0000,13.40000,13.40000,13.15000,13.15000,14000
05/02/2008,0000,13.20000,13.20000,12.60000,12.80000,6000
05/05/2008,0000,12.90000,13.50000,12.90000,13.50000,6000
05/06/2008,0000,12.60000,13.15000,12.60000,13.15000,7000
05/07/2008,0000,12.80000,13.20000,12.80000,12.80000,7000
05/08/2008,0000,12.80000,12.80000,12.65000,12.65000,8000
05/09/2008,0000,12.50000,12.80000,12.50000,12.50000,8000
05/12/2008,0000,13.25000,13.25000,12.55000,12.55000,2000
05/13/2008,0000,12.85000,12.85000,12.85000,12.85000,1000
05/14/2008,0000,12.80000,12.80000,12.80000,12.80000,1000
05/15/2008,0000,12.80000,13.65000,12.80000,13.65000,12000
05/16/2008,0000,13.65000,14.60000,13.65000,14.50000,42000
05/19/2008,0000,14.15000,14.15000,13.65000,14.10000,15000
05/20/2008,0000,13.85000,13.85000,13.40000,13.40000,3000
05/21/2008,0000,13.10000,13.10000,13.10000,13.10000,12000
05/22/2008,0000,12.95000,13.55000,12.95000,12.95000,12000
05/23/2008,0000,12.70000,12.85000,12.70000,12.85000,12000
05/26/2008,0000,12.60000,12.70000,12.60000,12.70000,3000
05/27/2008,0000,11.85000,12.20000,11.85000,12.20000,22000
05/28/2008,0000,12.30000,12.40000,12.20000,12.40000,17000
05/29/2008,0000,12.55000,12.70000,12.55000,12.70000,11000
05/30/2008,0000,12.90000,12.90000,12.10000,12.10000,8000
06/02/2008,0000,12.10000,12.40000,12.10000,12.10000,8000
06/04/2008,0000,12.70000,12.70000,12.70000,12.70000,1000
06/05/2008,0000,12.85000,13.00000,12.80000,12.80000,7000
06/06/2008,0000,12.50000,12.50000,12.50000,12.50000,1000
06/10/2008,0000,12.50000,12.50000,12.25000,12.25000,2000
06/11/2008,0000,12.20000,12.20000,12.20000,12.20000,4000
06/12/2008,0000,11.60000,11.95000,11.60000,11.60000,4000
06/13/2008,0000,11.40000,11.50000,11.40000,11.50000,2000
06/16/2008,0000,11.75000,11.75000,11.55000,11.55000,4000
06/17/2008,0000,11.05000,11.85000,11.05000,11.05000,4000
06/19/2008,0000,11.05000,11.15000,11.05000,11.10000,3000
06/20/2008,0000,11.10000,11.10000,10.95000,11.00000,6000
06/23/2008,0000,10.35000,11.35000,10.35000,10.35000,6000
06/25/2008,0000,11.35000,11.35000,11.10000,11.10000,14000
06/26/2008,0000,11.00000,11.00000,11.00000,11.00000,3000
06/27/2008,0000,10.55000,10.55000,10.55000,10.55000,3000
06/30/2008,0000,10.85000,10.85000,10.85000,10.85000,4000
07/01/2008,0000,10.85000,11.60000,10.85000,11.60000,7000
07/02/2008,0000,11.55000,11.55000,11.55000,11.55000,7000
07/03/2008,0000,12.10000,12.10000,12.00000,12.00000,4000
07/04/2008,0000,11.40000,11.40000,11.20000,11.20000,7000
07/07/2008,0000,11.50000,11.50000,11.00000,11.00000,2000
07/08/2008,0000,10.80000,10.80000,10.30000,10.30000,4000
07/09/2008,0000,10.25000,10.55000,10.25000,10.55000,5000
07/10/2008,0000,10.50000,10.75000,10.50000,10.75000,7000
07/11/2008,0000,10.30000,10.75000,10.05000,10.75000,14000
07/14/2008,0000,10.20000,10.20000,10.20000,10.20000,1000
07/15/2008,0000,9.80000,10.10000,9.51000,9.55000,18000
07/16/2008,0000,9.99000,10.00000,9.08000,9.08000,10000
07/17/2008,0000,9.01000,9.70000,8.67000,9.70000,46000
07/18/2008,0000,9.17000,9.50000,9.03000,9.03000,17000
07/21/2008,0000,9.56000,9.59000,9.56000,9.59000,6000
07/22/2008,0000,9.62000,9.62000,9.62000,9.62000,1000
07/23/2008,0000,9.88000,9.90000,9.88000,9.90000,2000
07/24/2008,0000,10.05000,10.25000,10.05000,10.05000,2000
07/29/2008,0000,9.40000,9.50000,9.40000,9.50000,2000
07/30/2008,0000,9.37000,9.76000,9.37000,9.37000,2000
08/05/2008,0000,9.52000,9.80000,9.11000,9.80000,5000
08/06/2008,0000,9.16000,9.76000,9.16000,9.16000,5000
08/07/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
08/14/2008,0000,10.15000,10.15000,10.15000,10.15000,13000
08/15/2008,0000,9.52000,9.65000,9.52000,9.65000,2000
08/20/2008,0000,9.11000,9.39000,9.06000,9.09000,29000
08/21/2008,0000,8.72000,8.72000,8.51000,8.52000,36000
08/22/2008,0000,8.57000,8.57000,8.57000,8.57000,2000
08/25/2008,0000,9.02000,9.02000,9.02000,9.02000,2000
08/27/2008,0000,8.98000,8.98000,8.69000,8.80000,14000
09/01/2008,0000,8.80000,8.80000,8.80000,8.80000,3000
09/02/2008,0000,8.70000,8.70000,8.69000,8.69000,2000
09/03/2008,0000,8.50000,8.50000,8.50000,8.50000,2000
09/04/2008,0000,8.10000,8.10000,7.91000,8.00000,24000
09/05/2008,0000,8.00000,8.45000,7.44000,8.45000,79000
09/08/2008,0000,8.45000,9.04000,8.10000,9.04000,11000
09/09/2008,0000,8.90000,8.90000,8.60000,8.67000,4000
09/10/2008,0000,8.90000,8.90000,8.90000,8.90000,4000
09/11/2008,0000,8.56000,8.56000,8.28000,8.28000,22000
09/12/2008,0000,7.72000,8.30000,7.72000,7.98000,15000
09/15/2008,0000,8.48000,8.48000,7.65000,7.65000,14000
09/16/2008,0000,7.15000,7.32000,7.13000,7.13000,11000
09/17/2008,0000,6.81000,7.07000,6.81000,7.00000,16000
09/18/2008,0000,6.60000,6.70000,6.60000,6.70000,6000
09/19/2008,0000,7.00000,7.00000,6.98000,6.98000,9000
09/22/2008,0000,6.63000,6.71000,6.63000,6.71000,3000
09/23/2008,0000,6.73000,6.98000,6.64000,6.84000,18000
09/24/2008,0000,6.84000,6.85000,6.84000,6.85000,3000
09/25/2008,0000,6.90000,6.90000,6.90000,6.90000,3000
09/26/2008,0000,6.97000,6.97000,6.97000,6.97000,3000
09/30/2008,0000,7.23000,7.23000,7.23000,7.23000,1000
10/01/2008,0000,7.26000,7.41000,7.26000,7.41000,25000
10/02/2008,0000,7.09000,7.19000,6.94000,7.19000,7000
10/03/2008,0000,6.72000,7.13000,6.72000,7.13000,2000
10/06/2008,0000,7.19000,7.19000,6.64000,6.64000,13000
10/07/2008,0000,6.18000,6.38000,6.18000,6.38000,16000
10/08/2008,0000,6.40000,6.50000,6.40000,6.41000,20000
10/09/2008,0000,6.42000,6.42000,6.42000,6.42000,1000
10/13/2008,0000,6.20000,6.24000,6.20000,6.24000,13000
10/14/2008,0000,6.25000,6.67000,6.23000,6.67000,13000
10/15/2008,0000,6.44000,6.62000,6.44000,6.62000,8000
10/20/2008,0000,6.39000,6.61000,6.39000,6.61000,2000
10/28/2008,0000,6.15000,6.90000,6.15000,6.90000,2000
10/30/2008,0000,7.18000,7.31000,7.18000,7.31000,2000
10/31/2008,0000,7.31000,7.82000,7.31000,7.82000,7000
11/03/2008,0000,8.30000,8.36000,8.30000,8.35000,4000
11/04/2008,0000,7.77000,8.60000,7.77000,8.60000,2000
11/06/2008,0000,8.02000,8.02000,8.02000,8.02000,3000
11/07/2008,0000,8.45000,8.45000,8.38000,8.38000,2000
11/12/2008,0000,7.90000,8.80000,7.90000,8.80000,2000
11/14/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
11/19/2008,0000,9.41000,9.41000,9.40000,9.40000,12000
11/20/2008,0000,8.75000,8.75000,8.75000,8.75000,1000
11/21/2008,0000,9.36000,9.36000,8.17000,9.35000,13000
11/24/2008,0000,9.79000,9.79000,9.79000,9.79000,1000
11/25/2008,0000,9.98000,9.98000,9.98000,9.98000,1000
11/27/2008,0000,9.30000,9.99000,9.30000,9.99000,5000
11/28/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
12/11/2008,0000,9.40000,9.40000,9.40000,9.40000,1000
12/12/2008,0000,8.75000,9.99000,8.75000,9.99000,10000
12/15/2008,0000,9.31000,9.86000,9.30000,9.86000,4000
12/17/2008,0000,9.20000,9.20000,9.20000,9.20000,1000
12/18/2008,0000,9.10000,9.10000,9.10000,9.10000,2000
12/19/2008,0000,8.50000,8.50000,8.50000,8.50000,2000
12/22/2008,0000,8.15000,8.97000,7.91000,8.97000,11000
12/23/2008,0000,8.97000,8.97000,8.97000,8.97000,2000
12/24/2008,0000,8.97000,9.00000,8.97000,9.00000,10000
12/25/2008,0000,9.00000,9.00000,9.00000,9.00000,22000
12/26/2008,0000,9.10000,9.10000,8.56000,9.10000,4000
12/31/2008,0000,8.62000,9.48000,8.62000,9.48000,2000
01/15/2009,0000,9.99000,9.99000,9.99000,9.99000,1000
01/16/2009,0000,9.30000,9.30000,9.30000,9.30000,1000
02/06/2009,0000,9.10000,9.79000,9.10000,9.78000,10000
02/17/2009,0000,10.00000,10.00000,10.00000,10.00000,1000
02/18/2009,0000,9.90000,10.00000,9.90000,10.00000,5000
02/26/2009,0000,9.30000,9.30000,9.30000,9.30000,1000
02/27/2009,0000,9.92000,9.92000,9.92000,9.92000,1000
03/11/2009,0000,9.23000,9.24000,9.23000,9.24000,3000
03/13/2009,0000,9.63000,9.63000,9.63000,9.63000,1000
03/16/2009,0000,9.02000,9.92000,9.02000,9.92000,5000
03/17/2009,0000,9.26000,9.88000,9.26000,9.88000,3000
03/18/2009,0000,9.27000,9.78000,9.27000,9.78000,3000
03/19/2009,0000,9.27000,9.30000,9.27000,9.27000,55000
03/20/2009,0000,9.68000,9.68000,9.27000,9.27000,29000
03/23/2009,0000,9.27000,9.27000,9.27000,9.27000,5000
03/24/2009,0000,9.71000,9.78000,9.71000,9.78000,9000
03/25/2009,0000,9.30000,9.75000,9.20000,9.75000,13000
03/26/2009,0000,9.51000,9.70000,9.50000,9.50000,8000
03/27/2009,0000,9.65000,9.69000,9.20000,9.69000,11000
03/30/2009,0000,9.34000,9.62000,9.34000,9.62000,3000
03/31/2009,0000,9.55000,9.55000,9.55000,9.55000,1000
04/01/2009,0000,9.55000,9.55000,9.55000,9.55000,2000
04/02/2009,0000,9.57000,9.59000,9.57000,9.59000,6000
04/03/2009,0000,9.33000,9.33000,9.33000,9.33000,1000
04/06/2009,0000,9.33000,9.55000,9.31000,9.35000,13000
04/07/2009,0000,9.54000,9.54000,9.54000,9.54000,1000
04/08/2009,0000,9.55000,9.57000,9.21000,9.48000,14000
04/09/2009,0000,9.24000,9.42000,9.22000,9.22000,20000
04/10/2009,0000,9.25000,9.80000,9.23000,9.50000,65000
04/13/2009,0000,9.50000,9.70000,9.43000,9.70000,5000
04/14/2009,0000,9.70000,9.97000,9.53000,9.95000,70000
04/15/2009,0000,9.92000,9.92000,9.34000,9.85000,32000
04/16/2009,0000,9.41000,9.70000,9.41000,9.60000,14000
04/17/2009,0000,9.45000,9.50000,9.41000,9.41000,22000
04/20/2009,0000,9.10000,9.10000,8.76000,8.82000,29000
04/21/2009,0000,8.45000,8.60000,8.35000,8.42000,21000
04/22/2009,0000,8.44000,8.81000,8.44000,8.81000,19000
04/23/2009,0000,8.61000,8.96000,8.52000,8.52000,25000
04/24/2009,0000,8.70000,8.76000,8.60000,8.76000,19000
04/27/2009,0000,8.94000,8.94000,8.66000,8.66000,8000
04/28/2009,0000,8.92000,8.92000,8.66000,8.66000,7000
04/29/2009,0000,8.88000,8.88000,8.21000,8.21000,9000
04/30/2009,0000,8.00000,8.78000,8.00000,8.78000,10000
05/04/2009,0000,8.96000,8.96000,8.96000,8.96000,1000
05/05/2009,0000,8.93000,8.93000,8.40000,8.89000,18000
05/06/2009,0000,8.86000,8.86000,8.58000,8.58000,5000
05/07/2009,0000,8.58000,8.66000,8.51000,8.66000,12000
05/08/2009,0000,8.61000,8.63000,8.60000,8.60000,13000
05/11/2009,0000,9.20000,9.20000,9.20000,9.20000,32000
05/12/2009,0000,9.84000,9.84000,9.52000,9.84000,69000
05/13/2009,0000,10.45000,10.45000,9.84000,9.84000,36000
05/14/2009,0000,9.40000,9.42000,9.40000,9.40000,21000
05/15/2009,0000,9.16000,9.30000,9.16000,9.16000,21000
05/18/2009,0000,9.26000,9.36000,9.17000,9.36000,7000
05/19/2009,0000,9.38000,9.38000,9.38000,9.38000,2000
05/20/2009,0000,9.12000,9.68000,9.12000,9.17000,23000
05/21/2009,0000,9.58000,9.58000,9.20000,9.48000,4000
05/22/2009,0000,9.58000,9.58000,9.10000,9.10000,17000
05/25/2009,0000,9.16000,9.47000,9.14000,9.28000,36000
05/26/2009,0000,9.40000,9.40000,8.70000,8.80000,13000
05/27/2009,0000,9.10000,9.20000,8.72000,9.20000,19000
06/01/2009,0000,9.29000,9.46000,8.98000,9.45000,5000
06/02/2009,0000,9.10000,9.10000,9.10000,9.10000,1000
06/03/2009,0000,9.40000,9.40000,9.03000,9.03000,3000
06/04/2009,0000,9.30000,9.30000,9.30000,9.30000,2000
06/05/2009,0000,9.29000,9.29000,8.98000,8.98000,3000
06/08/2009,0000,9.20000,9.20000,9.01000,9.01000,9000
06/09/2009,0000,9.21000,9.21000,9.06000,9.06000,8000
06/10/2009,0000,9.06000,9.19000,9.06000,9.08000,3000
06/11/2009,0000,9.18000,9.18000,9.18000,9.18000,4000
06/12/2009,0000,8.89000,8.93000,8.88000,8.90000,13000
06/16/2009,0000,8.32000,8.32000,8.32000,8.32000,1000
06/17/2009,0000,8.33000,8.61000,7.75000,7.75000,14000
06/18/2009,0000,7.76000,8.06000,7.76000,8.06000,6000
06/19/2009,0000,7.88000,7.88000,7.88000,7.88000,1000
06/22/2009,0000,7.50000,7.98000,7.50000,7.98000,9000
06/23/2009,0000,7.67000,7.67000,7.67000,7.67000,10000
06/24/2009,0000,7.94000,7.98000,7.94000,7.98000,7000
06/25/2009,0000,8.25000,8.25000,8.24000,8.24000,2000
06/26/2009,0000,7.80000,8.20000,7.80000,8.20000,3000
06/29/2009,0000,8.22000,8.50000,8.22000,8.50000,12000
06/30/2009,0000,8.79000,8.79000,8.79000,8.79000,1000
07/01/2009,0000,8.39000,8.98000,8.39000,8.98000,7000
07/02/2009,0000,9.12000,9.12000,9.12000,9.12000,1000
07/03/2009,0000,9.12000,9.26000,9.12000,9.26000,2000
07/06/2009,0000,8.62000,8.86000,8.62000,8.86000,13000
07/09/2009,0000,8.80000,9.09000,8.76000,9.09000,17000
07/10/2009,0000,9.00000,9.00000,9.00000,9.00000,1000
07/13/2009,0000,8.37000,8.57000,8.37000,8.57000,25000
07/14/2009,0000,8.26000,8.30000,8.02000,8.02000,13000
07/15/2009,0000,8.30000,8.47000,8.30000,8.46000,12000
07/16/2009,0000,8.46000,8.46000,8.31000,8.44000,6000
07/17/2009,0000,8.41000,8.56000,8.41000,8.56000,5000
07/20/2009,0000,8.56000,8.56000,8.29000,8.29000,2000
07/21/2009,0000,8.54000,8.65000,8.40000,8.47000,14000
07/23/2009,0000,8.12000,8.45000,8.12000,8.19000,3000
07/24/2009,0000,8.19000,8.20000,8.19000,8.20000,2000
07/27/2009,0000,8.20000,8.20000,8.02000,8.02000,4000
07/28/2009,0000,8.45000,8.45000,8.45000,8.45000,3000
07/29/2009,0000,8.43000,8.43000,8.43000,8.43000,3000
07/31/2009,0000,8.18000,8.30000,8.18000,8.30000,10000
08/03/2009,0000,8.50000,8.65000,8.45000,8.55000,10000
08/04/2009,0000,8.60000,9.00000,8.60000,8.82000,36000
08/05/2009,0000,8.52000,8.98000,8.49000,8.97000,11000
08/06/2009,0000,8.35000,8.69000,8.35000,8.69000,16000
08/10/2009,0000,8.33000,8.33000,8.11000,8.16000,47000
08/11/2009,0000,8.14000,8.38000,8.02000,8.38000,10000
08/12/2009,0000,8.30000,8.30000,8.12000,8.29000,13000
08/13/2009,0000,8.00000,8.21000,8.00000,8.12000,17000
08/14/2009,0000,8.12000,8.15000,8.07000,8.15000,6000
08/17/2009,0000,8.03000,8.05000,8.03000,8.05000,2000
08/18/2009,0000,8.00000,8.02000,8.00000,8.00000,12000
08/19/2009,0000,8.10000,8.10000,7.90000,7.90000,6000
08/20/2009,0000,7.94000,7.94000,7.94000,7.94000,1000
08/21/2009,0000,8.06000,8.06000,7.94000,7.94000,6000
08/25/2009,0000,8.29000,8.29000,8.29000,8.29000,1000
08/27/2009,0000,8.00000,8.00000,8.00000,8.00000,1000
08/28/2009,0000,7.90000,7.90000,7.90000,7.90000,2000
08/31/2009,0000,7.90000,7.90000,7.90000,7.90000,9000
09/01/2009,0000,8.00000,8.02000,8.00000,8.02000,3000
09/02/2009,0000,8.05000,8.05000,8.02000,8.02000,4000
09/03/2009,0000,7.99000,8.04000,7.99000,8.04000,6000
09/04/2009,0000,8.06000,8.26000,8.06000,8.26000,7000
09/07/2009,0000,8.26000,8.26000,8.26000,8.26000,1000
09/08/2009,0000,8.26000,8.83000,8.26000,8.65000,36000
09/09/2009,0000,8.65000,8.82000,8.60000,8.60000,4000
09/10/2009,0000,8.06000,8.80000,8.06000,8.68000,29000
09/11/2009,0000,8.70000,8.75000,8.70000,8.75000,5000
09/14/2009,0000,8.62000,9.00000,8.62000,8.65000,8000
09/15/2009,0000,8.05000,8.59000,8.05000,8.59000,26000
09/16/2009,0000,8.53000,9.10000,8.32000,9.00000,20000
09/17/2009,0000,9.00000,9.00000,8.72000,8.95000,23000
09/18/2009,0000,8.33000,8.94000,8.33000,8.51000,60000
09/21/2009,0000,8.49000,8.78000,8.49000,8.52000,21000
09/24/2009,0000,8.47000,8.47000,8.47000,8.47000,3000
09/28/2009,0000,8.19000,8.25000,8.19000,8.25000,3000
09/29/2009,0000,8.47000,8.47000,8.16000,8.17000,5000
09/30/2009,0000,8.39000,8.43000,8.38000,8.38000,5000
10/01/2009,0000,8.40000,8.54000,8.40000,8.54000,7000
10/02/2009,0000,8.10000,8.10000,8.10000,8.10000,1000
10/05/2009,0000,8.39000,8.39000,8.29000,8.29000,5000
10/06/2009,0000,8.35000,8.40000,8.35000,8.40000,5000
10/07/2009,0000,8.46000,8.98000,8.25000,8.98000,22000
10/08/2009,0000,9.50000,9.50000,8.72000,8.82000,19000
10/09/2009,0000,8.50000,9.10000,8.31000,8.84000,27000
10/12/2009,0000,8.90000,8.90000,8.65000,8.67000,8000
10/13/2009,0000,8.67000,8.99000,8.67000,8.90000,14000
10/14/2009,0000,9.10000,9.10000,8.70000,8.82000,8000
10/15/2009,0000,9.10000,9.10000,8.70000,9.00000,12000
10/16/2009,0000,9.00000,9.00000,9.00000,9.00000,2000
10/19/2009,0000,8.98000,8.98000,8.98000,8.98000,1000
10/20/2009,0000,8.95000,8.96000,8.80000,8.96000,22000
10/21/2009,0000,8.96000,8.96000,8.86000,8.86000,3000
10/22/2009,0000,8.88000,8.88000,8.86000,8.86000,4000
10/23/2009,0000,8.58000,8.80000,8.58000,8.80000,5000
10/27/2009,0000,8.78000,8.78000,8.31000,8.61000,9000
10/28/2009,0000,8.36000,8.68000,8.33000,8.68000,4000
10/29/2009,0000,8.48000,8.70000,8.36000,8.70000,11000
10/30/2009,0000,8.50000,8.50000,8.33000,8.33000,7000
11/02/2009,0000,8.17000,8.63000,8.17000,8.20000,28000
11/03/2009,0000,8.32000,8.33000,8.12000,8.12000,8000
11/04/2009,0000,8.43000,8.55000,8.34000,8.40000,15000
11/05/2009,0000,8.24000,8.52000,8.24000,8.47000,8000
11/06/2009,0000,8.34000,8.34000,8.34000,8.34000,2000
11/09/2009,0000,8.65000,8.65000,8.61000,8.61000,8000
11/10/2009,0000,8.46000,8.46000,8.46000,8.46000,1000
11/11/2009,0000,8.50000,8.50000,8.50000,8.50000,5000
11/12/2009,0000,8.68000,9.09000,8.52000,9.09000,55000
11/13/2009,0000,9.72000,9.72000,9.72000,9.72000,63000
11/16/2009,0000,10.40000,10.40000,10.40000,10.40000,97000
11/17/2009,0000,11.10000,11.10000,10.40000,10.40000,114000
11/18/2009,0000,9.93000,11.10000,9.69000,11.10000,102000
11/19/2009,0000,10.55000,11.35000,10.40000,10.75000,97000
11/20/2009,0000,10.55000,10.55000,10.25000,10.25000,12000
11/23/2009,0000,10.00000,10.00000,10.00000,10.00000,8000
11/24/2009,0000,9.83000,10.10000,9.60000,10.10000,15000
11/25/2009,0000,10.00000,10.75000,9.99000,10.65000,35000
11/26/2009,0000,10.65000,11.25000,10.50000,10.70000,103000
11/27/2009,0000,10.60000,10.60000,10.05000,10.45000,9000
11/30/2009,0000,10.00000,10.10000,10.00000,10.00000,10000
12/01/2009,0000,10.40000,10.65000,10.10000,10.65000,21000
12/02/2009,0000,10.65000,10.80000,10.10000,10.20000,27000
12/03/2009,0000,10.20000,10.25000,10.10000,10.25000,10000
12/04/2009,0000,10.00000,10.70000,10.00000,10.70000,39000
12/07/2009,0000,11.00000,11.05000,10.80000,10.80000,43000
12/08/2009,0000,10.80000,10.80000,10.25000,10.30000,27000
12/09/2009,0000,10.00000,10.50000,10.00000,10.30000,18000
12/11/2009,0000,10.00000,10.35000,10.00000,10.35000,28000
12/14/2009,0000,10.00000,10.00000,9.90000,9.90000,9000
12/15/2009,0000,10.10000,10.10000,9.94000,9.94000,4000
12/16/2009,0000,9.94000,10.60000,9.94000,10.35000,32000
12/17/2009,0000,10.65000,10.65000,10.10000,10.10000,13000
12/18/2009,0000,9.95000,9.95000,9.71000,9.74000,9000
12/21/2009,0000,9.96000,9.96000,9.79000,9.95000,10000
12/22/2009,0000,9.86000,9.87000,9.86000,9.87000,2000
12/23/2009,0000,9.99000,9.99000,9.80000,9.86000,8000
12/25/2009,0000,9.69000,9.77000,9.55000,9.60000,27000
12/28/2009,0000,9.70000,9.89000,9.65000,9.89000,12000
12/29/2009,0000,9.90000,9.90000,9.57000,9.60000,13011
