DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.10000,16.50000,16.00000,16.00000,6037000
04/03/2007,0000,16.00000,16.45000,16.00000,16.40000,4638000
04/04/2007,0000,16.70000,17.50000,16.50000,17.50000,21185000
04/09/2007,0000,17.65000,17.70000,17.10000,17.25000,10799000
04/10/2007,0000,17.25000,18.20000,17.25000,17.70000,11534000
04/11/2007,0000,17.90000,18.30000,17.35000,17.85000,16087000
04/12/2007,0000,17.85000,18.30000,17.55000,17.55000,8036000
04/13/2007,0000,17.55000,17.90000,16.70000,16.70000,8931000
04/16/2007,0000,16.90000,17.35000,16.75000,16.90000,6889000
04/17/2007,0000,17.00000,17.25000,16.25000,16.25000,10105000
04/18/2007,0000,16.25000,16.60000,16.00000,16.45000,3170000
04/19/2007,0000,16.45000,16.60000,16.20000,16.30000,2692000
04/20/2007,0000,16.35000,16.50000,15.80000,16.05000,3392000
04/23/2007,0000,16.10000,16.40000,15.85000,15.85000,2408000
04/24/2007,0000,15.85000,16.00000,15.50000,15.60000,2861000
04/25/2007,0000,15.60000,16.25000,15.60000,16.25000,3152000
04/26/2007,0000,16.50000,16.50000,16.05000,16.30000,2705000
04/27/2007,0000,16.50000,17.40000,16.25000,17.40000,22371000
04/30/2007,0000,17.30000,17.30000,16.85000,17.15000,7172000
05/02/2007,0000,17.15000,17.40000,16.85000,17.15000,5586000
05/03/2007,0000,17.15000,17.25000,15.95000,16.60000,8320000
05/04/2007,0000,16.50000,17.05000,16.30000,16.70000,6138000
05/07/2007,0000,16.95000,17.10000,16.80000,16.80000,4006000
05/08/2007,0000,16.80000,16.95000,16.40000,16.50000,2757000
05/09/2007,0000,16.50000,16.60000,16.00000,16.30000,2866000
05/10/2007,0000,16.30000,16.60000,16.10000,16.60000,2882000
05/11/2007,0000,16.50000,17.00000,16.40000,16.60000,6827000
05/14/2007,0000,16.70000,16.70000,16.20000,16.30000,3615000
05/15/2007,0000,16.20000,16.45000,15.90000,16.05000,2112000
05/16/2007,0000,16.00000,16.15000,15.80000,15.90000,2253000
05/17/2007,0000,16.00000,16.20000,15.90000,16.10000,2041000
05/18/2007,0000,16.00000,16.20000,15.85000,16.05000,1518000
05/21/2007,0000,16.15000,16.75000,16.05000,16.50000,4584000
05/22/2007,0000,16.50000,16.70000,16.30000,16.35000,2196000
05/23/2007,0000,16.40000,16.55000,16.30000,16.30000,1471000
05/24/2007,0000,16.10000,16.35000,16.10000,16.25000,1056000
05/25/2007,0000,16.25000,16.25000,16.00000,16.00000,2369000
05/28/2007,0000,16.10000,16.30000,16.00000,16.20000,1485000
05/29/2007,0000,16.25000,16.25000,15.90000,15.95000,1757000
05/30/2007,0000,15.90000,16.00000,15.80000,15.80000,1522000
05/31/2007,0000,15.90000,16.05000,15.85000,16.00000,1686000
06/01/2007,0000,16.00000,16.15000,15.80000,15.80000,1777000
06/04/2007,0000,15.80000,16.25000,15.70000,16.25000,4552000
06/05/2007,0000,16.25000,16.50000,16.20000,16.50000,6006000
06/06/2007,0000,16.65000,16.65000,16.35000,16.35000,5032000
06/07/2007,0000,16.30000,17.10000,16.10000,16.75000,11897000
06/08/2007,0000,16.60000,16.85000,16.45000,16.55000,3777000
06/11/2007,0000,16.85000,17.30000,16.65000,17.10000,8579000
06/12/2007,0000,17.30000,17.70000,17.10000,17.65000,16705000
06/13/2007,0000,17.70000,17.75000,17.30000,17.40000,4519000
06/14/2007,0000,17.40000,17.80000,17.05000,17.05000,5542000
06/15/2007,0000,17.10000,17.50000,17.10000,17.20000,5482000
06/20/2007,0000,17.30000,17.65000,17.30000,17.35000,5834000
06/21/2007,0000,17.35000,18.40000,17.25000,18.00000,20233000
06/22/2007,0000,18.30000,18.55000,18.00000,18.20000,9505000
06/25/2007,0000,18.30000,19.10000,18.10000,19.00000,15857000
06/26/2007,0000,19.00000,20.00000,18.50000,19.70000,12389000
06/27/2007,0000,19.70000,20.00000,19.40000,19.60000,11414000
06/28/2007,0000,20.00000,20.70000,19.85000,20.40000,16848000
06/29/2007,0000,20.50000,21.00000,20.40000,20.55000,13312000
07/02/2007,0000,20.90000,21.95000,20.70000,21.95000,13380000
07/03/2007,0000,23.40000,23.45000,22.60000,23.45000,21615000
07/04/2007,0000,23.90000,24.90000,23.50000,24.30000,20936000
07/05/2007,0000,24.30000,24.50000,22.60000,23.30000,15206000
07/06/2007,0000,23.30000,24.00000,22.60000,23.30000,14865000
07/09/2007,0000,23.30000,23.80000,22.55000,22.70000,9260000
07/10/2007,0000,23.30000,23.50000,22.70000,23.00000,7974000
07/11/2007,0000,22.00000,23.35000,22.00000,22.65000,7296000
07/12/2007,0000,22.95000,24.20000,22.70000,23.55000,11041000
07/13/2007,0000,24.15000,24.15000,22.80000,22.80000,6820000
07/16/2007,0000,23.00000,23.35000,22.50000,22.50000,5108000
07/17/2007,0000,22.50000,23.50000,22.50000,23.00000,5957000
07/18/2007,0000,23.20000,23.90000,22.90000,22.90000,6611000
07/19/2007,0000,22.90000,23.50000,22.90000,22.90000,5221000
07/20/2007,0000,23.00000,23.20000,22.60000,22.60000,3795000
07/23/2007,0000,23.20000,23.20000,22.40000,22.45000,3561000
07/24/2007,0000,22.50000,23.00000,22.30000,22.65000,4635000
07/25/2007,0000,22.70000,23.90000,22.65000,23.70000,13155000
07/26/2007,0000,24.20000,24.70000,22.70000,22.70000,10907000
07/27/2007,0000,22.10000,23.40000,22.00000,22.70000,5470000
07/30/2007,0000,22.70000,23.60000,22.60000,23.30000,5068000
07/31/2007,0000,23.90000,24.40000,23.35000,23.55000,7872000
08/01/2007,0000,23.60000,24.25000,22.45000,22.50000,6948000
08/02/2007,0000,23.20000,23.20000,20.95000,21.00000,6439000
08/03/2007,0000,21.70000,21.75000,21.10000,21.30000,3009000
08/06/2007,0000,20.80000,21.00000,20.30000,20.50000,2179000
08/07/2007,0000,21.00000,21.30000,20.50000,20.50000,2458000
08/08/2007,0000,20.70000,21.00000,20.60000,20.90000,2435000
08/09/2007,0000,21.20000,22.35000,21.20000,22.35000,6338000
08/10/2007,0000,21.00000,23.30000,21.00000,22.90000,8981000
08/13/2007,0000,23.50000,23.65000,22.45000,22.50000,7898000
08/14/2007,0000,22.50000,23.90000,22.20000,23.70000,12764000
08/15/2007,0000,23.90000,24.40000,22.55000,22.55000,15059000
08/16/2007,0000,22.40000,22.80000,21.00000,21.00000,5427000
08/17/2007,0000,20.50000,21.45000,19.55000,20.00000,4453000
08/20/2007,0000,21.00000,21.30000,20.60000,21.05000,3686000
08/21/2007,0000,21.05000,22.20000,20.90000,22.15000,6590000
08/22/2007,0000,22.30000,22.60000,21.85000,22.15000,3985000
08/23/2007,0000,22.45000,22.70000,22.00000,22.15000,3526000
08/24/2007,0000,22.00000,22.15000,21.40000,21.40000,2963000
08/27/2007,0000,21.80000,22.30000,21.70000,22.10000,4504000
08/28/2007,0000,22.10000,22.20000,21.80000,21.80000,1795000
08/29/2007,0000,21.30000,21.75000,21.20000,21.75000,2451000
08/30/2007,0000,22.20000,22.60000,22.00000,22.00000,5957000
08/31/2007,0000,22.00000,22.45000,21.40000,21.40000,4334000
09/03/2007,0000,21.40000,22.00000,21.05000,21.05000,3474000
09/04/2007,0000,21.20000,21.45000,20.10000,20.10000,3215000
09/05/2007,0000,20.10000,20.60000,19.90000,20.10000,2677000
09/06/2007,0000,20.00000,20.40000,19.90000,20.05000,1568000
09/07/2007,0000,20.05000,20.35000,19.90000,19.90000,1760000
09/10/2007,0000,19.10000,19.75000,19.10000,19.50000,1620000
09/11/2007,0000,19.50000,19.85000,19.50000,19.50000,1628000
09/12/2007,0000,19.70000,19.75000,19.10000,19.10000,1576000
09/13/2007,0000,19.10000,19.60000,19.05000,19.20000,1457000
09/14/2007,0000,19.35000,19.50000,19.25000,19.30000,1357000
09/17/2007,0000,18.90000,19.00000,18.55000,18.60000,1823000
09/19/2007,0000,18.90000,19.30000,17.90000,19.30000,3751000
09/20/2007,0000,19.50000,19.50000,18.90000,18.90000,1853000
09/21/2007,0000,19.10000,19.30000,18.90000,18.90000,1003000
09/26/2007,0000,19.00000,19.30000,18.90000,18.90000,1397000
09/27/2007,0000,19.00000,19.20000,18.60000,18.65000,1361000
09/28/2007,0000,18.70000,19.50000,18.70000,19.10000,3405000
10/01/2007,0000,19.45000,19.70000,19.30000,19.30000,1891000
10/02/2007,0000,19.30000,19.60000,18.70000,18.85000,1792000
10/03/2007,0000,19.00000,19.20000,18.75000,18.75000,1438000
10/04/2007,0000,18.75000,18.85000,18.50000,18.60000,1277000
10/05/2007,0000,18.70000,18.85000,18.50000,18.55000,781000
10/08/2007,0000,18.60000,18.75000,18.15000,18.15000,1172000
10/09/2007,0000,18.20000,18.30000,17.35000,17.40000,2024000
10/11/2007,0000,17.70000,17.70000,17.00000,17.10000,1431000
10/12/2007,0000,17.00000,17.25000,16.95000,16.95000,1251000
10/15/2007,0000,17.30000,17.35000,16.80000,16.80000,1032000
10/16/2007,0000,16.80000,16.90000,15.80000,16.15000,1908000
10/17/2007,0000,16.10000,16.75000,16.00000,16.70000,1774000
10/18/2007,0000,16.50000,16.85000,15.95000,16.00000,2011000
10/19/2007,0000,16.10000,16.20000,15.30000,15.30000,2791000
10/22/2007,0000,14.50000,15.00000,14.25000,14.25000,2099000
10/23/2007,0000,14.25000,14.45000,13.65000,14.05000,3220000
10/24/2007,0000,14.30000,14.60000,14.15000,14.15000,1866000
10/25/2007,0000,14.25000,14.40000,14.15000,14.25000,588000
10/26/2007,0000,14.15000,14.50000,14.10000,14.25000,923000
10/29/2007,0000,14.40000,15.20000,14.35000,15.20000,2299000
10/30/2007,0000,15.80000,16.25000,15.50000,16.25000,6405000
10/31/2007,0000,16.30000,16.60000,16.00000,16.15000,3130000
11/01/2007,0000,16.20000,16.40000,15.05000,15.25000,2243000
11/02/2007,0000,15.00000,15.65000,14.80000,15.55000,2047000
11/05/2007,0000,15.80000,15.80000,15.05000,15.70000,1077000
11/06/2007,0000,15.70000,15.70000,15.25000,15.25000,665000
11/07/2007,0000,15.35000,15.50000,15.00000,15.00000,741000
11/08/2007,0000,14.80000,15.00000,13.95000,13.95000,2113000
11/09/2007,0000,14.00000,14.05000,13.10000,13.25000,1904000
11/12/2007,0000,12.45000,12.60000,12.35000,12.35000,1550000
11/13/2007,0000,11.60000,12.35000,11.55000,12.15000,2566000
11/14/2007,0000,12.50000,12.95000,12.35000,12.75000,1514000
11/15/2007,0000,12.70000,12.80000,12.35000,12.40000,790000
11/16/2007,0000,12.40000,12.90000,12.05000,12.80000,1478000
11/19/2007,0000,13.40000,13.40000,12.60000,12.60000,826000
11/20/2007,0000,12.40000,12.95000,12.30000,12.95000,941000
11/21/2007,0000,13.00000,13.15000,12.55000,12.70000,835000
11/22/2007,0000,12.55000,12.75000,12.30000,12.40000,578000
11/23/2007,0000,12.40000,12.90000,12.05000,12.10000,1196000
11/26/2007,0000,12.40000,12.50000,12.15000,12.15000,576000
11/27/2007,0000,12.00000,12.00000,11.30000,11.35000,2006000
11/28/2007,0000,11.40000,11.50000,10.60000,10.60000,2338000
11/29/2007,0000,10.80000,11.00000,10.65000,10.75000,1885000
11/30/2007,0000,10.85000,11.30000,10.85000,11.20000,1558000
12/03/2007,0000,11.20000,11.30000,11.05000,11.20000,643000
12/04/2007,0000,11.15000,11.70000,11.10000,11.60000,1354000
12/05/2007,0000,11.50000,11.80000,11.50000,11.70000,943000
12/06/2007,0000,11.90000,12.00000,11.50000,11.50000,986000
12/07/2007,0000,11.80000,11.80000,11.50000,11.55000,366000
12/10/2007,0000,11.55000,11.70000,11.15000,11.20000,474000
12/11/2007,0000,11.35000,11.60000,11.25000,11.60000,637000
12/12/2007,0000,11.50000,11.50000,11.15000,11.15000,560000
12/13/2007,0000,11.25000,11.40000,10.65000,10.65000,1025000
12/14/2007,0000,10.70000,10.80000,9.91000,10.15000,1775000
12/17/2007,0000,9.70000,10.05000,9.44000,9.44000,1761000
12/18/2007,0000,8.78000,8.98000,8.78000,8.78000,3834000
12/19/2007,0000,8.85000,9.19000,8.70000,9.10000,1964000
12/20/2007,0000,8.95000,9.02000,8.48000,8.52000,1406000
12/21/2007,0000,8.25000,8.48000,7.99000,8.02000,2026000
12/24/2007,0000,8.10000,8.58000,8.10000,8.58000,1385000
12/25/2007,0000,8.70000,9.18000,8.61000,9.18000,1449000
12/26/2007,0000,9.34000,9.78000,9.30000,9.70000,3074000
12/27/2007,0000,9.82000,9.95000,9.60000,9.75000,2005000
12/28/2007,0000,9.69000,10.00000,9.66000,10.00000,1712000
12/31/2007,0000,10.05000,10.70000,10.00000,10.70000,2371000
01/02/2008,0000,11.00000,11.40000,10.75000,10.90000,3684000
01/03/2008,0000,10.40000,10.80000,10.40000,10.70000,1588000
01/04/2008,0000,10.95000,11.15000,10.75000,11.05000,1296000
01/07/2008,0000,10.45000,10.90000,10.30000,10.40000,1525000
01/08/2008,0000,10.55000,10.75000,10.40000,10.55000,826000
01/09/2008,0000,10.50000,10.70000,10.30000,10.65000,851000
01/10/2008,0000,10.90000,11.00000,10.75000,10.75000,1143000
01/11/2008,0000,11.00000,11.15000,10.70000,10.85000,891000
01/14/2008,0000,11.50000,11.60000,11.10000,11.55000,2495000
01/15/2008,0000,11.60000,12.10000,11.60000,12.10000,2486000
01/16/2008,0000,12.10000,12.50000,11.60000,11.90000,3144000
01/17/2008,0000,12.05000,12.25000,11.15000,11.35000,1486000
01/18/2008,0000,11.00000,11.65000,10.70000,11.65000,1009000
01/21/2008,0000,11.60000,11.80000,11.30000,11.30000,838000
01/22/2008,0000,10.85000,11.00000,10.55000,10.55000,1458000
01/23/2008,0000,10.70000,10.70000,9.90000,9.90000,1629000
01/24/2008,0000,10.20000,10.30000,9.52000,9.90000,1089000
01/25/2008,0000,10.05000,10.30000,10.05000,10.25000,742000
01/28/2008,0000,10.20000,10.25000,9.70000,10.00000,501000
01/29/2008,0000,10.05000,10.20000,9.73000,9.84000,348000
01/30/2008,0000,9.90000,10.15000,9.57000,9.80000,474000
01/31/2008,0000,9.70000,9.83000,9.50000,9.70000,546000
02/01/2008,0000,9.85000,10.10000,9.80000,10.00000,758000
02/12/2008,0000,10.00000,10.00000,9.80000,9.80000,352000
02/13/2008,0000,10.00000,10.00000,9.81000,9.85000,473000
02/14/2008,0000,10.00000,10.25000,9.92000,10.20000,690000
02/15/2008,0000,10.10000,10.20000,10.00000,10.05000,595000
02/18/2008,0000,10.15000,10.75000,10.10000,10.75000,1489000
02/19/2008,0000,11.00000,11.50000,11.00000,11.50000,2785000
02/20/2008,0000,11.60000,12.30000,11.20000,11.85000,5923000
02/21/2008,0000,12.10000,12.20000,11.70000,11.70000,3211000
02/22/2008,0000,11.65000,12.20000,11.60000,12.10000,2254000
02/25/2008,0000,12.50000,12.90000,12.40000,12.70000,3985000
02/26/2008,0000,13.00000,13.00000,12.10000,12.20000,2815000
02/27/2008,0000,12.45000,12.80000,12.40000,12.50000,2339000
02/29/2008,0000,12.30000,12.90000,12.25000,12.70000,1824000
03/03/2008,0000,12.40000,12.90000,12.30000,12.80000,2282000
03/04/2008,0000,12.95000,13.30000,12.80000,13.10000,2920000
03/05/2008,0000,13.00000,13.90000,12.85000,13.55000,5836000
03/06/2008,0000,13.80000,13.80000,13.40000,13.40000,3147000
03/07/2008,0000,13.00000,13.70000,12.95000,13.00000,2180000
03/10/2008,0000,12.80000,13.30000,12.80000,12.80000,1851000
03/11/2008,0000,12.65000,13.20000,12.65000,13.00000,1456000
03/12/2008,0000,13.50000,13.50000,12.90000,12.90000,1133000
03/13/2008,0000,13.00000,13.00000,12.20000,12.35000,1085000
03/14/2008,0000,12.40000,12.70000,12.25000,12.35000,922000
03/17/2008,0000,12.25000,12.25000,11.80000,11.90000,1069000
03/18/2008,0000,11.90000,12.00000,11.80000,11.95000,622000
03/19/2008,0000,12.25000,12.45000,12.00000,12.05000,1429000
03/20/2008,0000,11.90000,12.20000,11.90000,12.15000,411000
03/21/2008,0000,12.30000,12.35000,12.10000,12.20000,1102000
03/24/2008,0000,13.00000,13.00000,12.60000,13.00000,2185000
03/25/2008,0000,13.20000,13.80000,12.90000,13.50000,3881000
03/26/2008,0000,13.50000,13.65000,13.20000,13.20000,1843000
03/27/2008,0000,13.35000,13.40000,13.00000,13.30000,1087000
03/28/2008,0000,13.30000,13.30000,13.10000,13.15000,658000
03/31/2008,0000,13.20000,13.35000,12.90000,12.90000,896000
04/01/2008,0000,12.90000,13.10000,12.50000,12.50000,727000
04/02/2008,0000,12.75000,12.85000,12.50000,12.65000,1024000
04/03/2008,0000,12.75000,12.75000,12.45000,12.45000,725000
04/07/2008,0000,12.60000,13.30000,12.50000,13.30000,2286000
04/08/2008,0000,13.50000,13.90000,13.35000,13.60000,4517000
04/09/2008,0000,13.70000,14.10000,13.45000,13.80000,5245000
04/10/2008,0000,13.85000,14.30000,13.80000,13.95000,3450000
04/11/2008,0000,14.10000,14.10000,13.60000,13.65000,2535000
04/14/2008,0000,13.65000,14.25000,13.65000,13.95000,3245000
04/15/2008,0000,14.10000,14.25000,13.70000,13.80000,2222000
04/16/2008,0000,13.95000,14.50000,13.85000,14.20000,3601000
04/17/2008,0000,14.40000,14.40000,13.80000,13.90000,2099000
04/18/2008,0000,13.90000,14.05000,13.60000,13.80000,1682000
04/21/2008,0000,14.00000,14.10000,13.70000,13.70000,1024000
04/22/2008,0000,13.95000,13.95000,13.50000,13.70000,910000
04/23/2008,0000,13.70000,13.90000,13.60000,13.70000,993000
04/24/2008,0000,13.75000,14.15000,13.75000,13.80000,2028000
04/25/2008,0000,14.00000,14.10000,13.70000,13.75000,1694000
04/28/2008,0000,13.75000,13.95000,13.60000,13.65000,703000
04/29/2008,0000,13.60000,13.65000,13.00000,13.00000,1398000
04/30/2008,0000,13.00000,13.25000,13.00000,13.10000,760000
05/02/2008,0000,13.25000,13.30000,13.00000,13.15000,817000
05/05/2008,0000,13.10000,13.30000,12.95000,12.95000,937000
05/06/2008,0000,13.00000,13.00000,12.60000,12.75000,923000
05/07/2008,0000,12.75000,13.10000,12.75000,13.00000,793000
05/08/2008,0000,13.05000,13.20000,12.90000,13.15000,847000
05/09/2008,0000,13.15000,13.30000,13.10000,13.15000,726000
05/12/2008,0000,13.20000,13.90000,13.00000,13.90000,2881000
05/13/2008,0000,14.00000,14.00000,13.55000,13.55000,1520000
05/14/2008,0000,13.60000,14.10000,13.60000,13.70000,1445000
05/15/2008,0000,13.70000,14.40000,13.65000,14.25000,5772000
05/16/2008,0000,14.70000,15.20000,14.50000,15.20000,9772000
05/19/2008,0000,15.50000,16.20000,15.45000,15.90000,12579000
05/20/2008,0000,15.90000,16.65000,15.70000,16.10000,10546000
05/21/2008,0000,16.20000,16.60000,15.80000,16.15000,6788000
05/22/2008,0000,16.50000,16.95000,16.25000,16.50000,6983000
05/23/2008,0000,16.70000,17.15000,16.10000,16.10000,7287000
05/26/2008,0000,16.50000,17.20000,16.20000,17.20000,16722000
05/27/2008,0000,17.20000,17.30000,16.45000,16.80000,9534000
05/28/2008,0000,16.90000,16.90000,15.90000,15.90000,4758000
05/29/2008,0000,15.90000,16.25000,15.35000,15.35000,3280000
05/30/2008,0000,15.40000,15.95000,15.20000,15.50000,4389000
06/02/2008,0000,15.80000,16.50000,15.75000,16.20000,5093000
06/03/2008,0000,16.20000,16.80000,16.00000,16.40000,4482000
06/04/2008,0000,16.40000,16.40000,16.00000,16.00000,2087000
06/05/2008,0000,16.10000,16.60000,16.00000,16.25000,3013000
06/06/2008,0000,16.50000,16.95000,16.30000,16.55000,6889000
06/10/2008,0000,17.30000,17.60000,16.30000,16.30000,5793000
06/11/2008,0000,16.30000,16.55000,15.20000,15.20000,6632000
06/12/2008,0000,14.70000,15.35000,14.20000,14.20000,4166000
06/13/2008,0000,14.50000,15.15000,14.40000,15.10000,4384000
06/16/2008,0000,15.35000,15.55000,14.80000,15.00000,4452000
06/17/2008,0000,14.95000,15.60000,14.95000,15.50000,4489000
06/18/2008,0000,15.60000,15.85000,15.30000,15.60000,4677000
06/19/2008,0000,15.60000,15.65000,15.05000,15.05000,2392000
06/20/2008,0000,15.10000,15.20000,14.10000,14.10000,3411000
06/23/2008,0000,13.80000,13.80000,13.20000,13.55000,2579000
06/24/2008,0000,13.70000,14.10000,13.60000,13.80000,2774000
06/25/2008,0000,13.80000,14.20000,13.40000,13.75000,1821000
06/26/2008,0000,13.85000,14.10000,13.55000,13.65000,1350000
06/27/2008,0000,12.80000,13.10000,12.70000,12.80000,1693000
06/30/2008,0000,13.60000,13.60000,12.80000,12.80000,2168000
07/01/2008,0000,12.80000,13.15000,11.95000,11.95000,2307000
07/02/2008,0000,11.95000,12.70000,11.95000,12.60000,2295000
07/03/2008,0000,12.30000,13.10000,12.00000,13.05000,1739000
07/04/2008,0000,13.05000,13.40000,12.60000,12.60000,2264000
07/07/2008,0000,12.80000,12.80000,12.30000,12.50000,1275000
07/08/2008,0000,12.40000,13.00000,12.30000,12.45000,2557000
07/09/2008,0000,12.65000,12.95000,12.50000,12.50000,1840000
07/10/2008,0000,12.60000,12.95000,12.20000,12.80000,2046000
07/11/2008,0000,13.00000,13.65000,12.80000,13.65000,4472000
07/14/2008,0000,13.65000,14.55000,13.35000,14.20000,4698000
07/15/2008,0000,14.00000,14.20000,13.35000,13.40000,2814000
07/16/2008,0000,13.40000,13.80000,12.80000,12.80000,2081000
07/17/2008,0000,13.20000,13.30000,13.00000,13.00000,2100000
07/18/2008,0000,13.10000,13.25000,12.10000,12.10000,2210000
07/21/2008,0000,12.20000,12.50000,12.10000,12.50000,1745000
07/22/2008,0000,12.50000,12.85000,12.40000,12.50000,1366000
07/23/2008,0000,12.85000,13.25000,12.70000,13.15000,2574000
07/24/2008,0000,13.15000,13.30000,12.90000,12.95000,1313000
07/25/2008,0000,12.80000,12.90000,12.65000,12.85000,556000
07/29/2008,0000,12.85000,13.25000,12.60000,13.00000,1721000
07/30/2008,0000,13.30000,13.30000,12.85000,12.85000,1204000
07/31/2008,0000,13.00000,13.25000,12.60000,12.60000,950000
08/01/2008,0000,12.50000,12.75000,12.45000,12.45000,832000
08/04/2008,0000,12.60000,12.75000,12.50000,12.50000,539000
08/05/2008,0000,12.50000,12.70000,11.65000,11.65000,1732000
08/06/2008,0000,11.65000,11.85000,10.85000,11.40000,2425000
08/07/2008,0000,11.25000,11.55000,11.00000,11.00000,1385000
08/08/2008,0000,11.00000,11.45000,10.80000,11.45000,1478000
08/11/2008,0000,11.60000,11.75000,11.45000,11.60000,683000
08/12/2008,0000,11.60000,11.75000,11.25000,11.30000,1047000
08/13/2008,0000,11.00000,11.40000,11.00000,11.20000,1400000
08/14/2008,0000,11.15000,11.55000,11.15000,11.50000,1523000
08/15/2008,0000,11.65000,11.90000,11.30000,11.30000,1634000
08/18/2008,0000,11.30000,11.55000,10.80000,10.85000,1273000
08/19/2008,0000,10.60000,11.10000,10.60000,10.80000,784000
08/20/2008,0000,10.80000,11.10000,10.75000,10.90000,799000
08/21/2008,0000,10.90000,11.05000,10.65000,10.70000,732000
08/22/2008,0000,10.70000,10.90000,10.40000,10.40000,842000
08/25/2008,0000,10.65000,10.75000,10.60000,10.65000,513000
08/26/2008,0000,10.45000,10.60000,10.40000,10.45000,277000
08/27/2008,0000,10.45000,10.70000,10.45000,10.60000,590000
08/28/2008,0000,10.65000,10.95000,10.65000,10.80000,720000
08/29/2008,0000,11.00000,11.00000,10.85000,10.85000,592000
09/01/2008,0000,10.80000,10.85000,10.50000,10.55000,741000
09/02/2008,0000,10.55000,10.70000,10.30000,10.30000,646000
09/03/2008,0000,10.30000,10.50000,9.58000,9.58000,1901000
09/04/2008,0000,9.01000,9.58000,8.91000,8.91000,2553000
09/05/2008,0000,8.29000,8.80000,8.29000,8.69000,2547000
09/08/2008,0000,9.00000,9.29000,9.00000,9.29000,863000
09/09/2008,0000,9.30000,9.30000,8.70000,9.00000,1278000
09/10/2008,0000,8.99000,9.56000,8.80000,9.56000,735000
09/11/2008,0000,9.60000,9.60000,9.00000,9.00000,995000
09/12/2008,0000,9.00000,9.15000,8.70000,9.10000,1050000
09/15/2008,0000,8.48000,8.48000,7.91000,7.91000,1308000
09/16/2008,0000,7.36000,7.38000,7.36000,7.36000,1229000
09/17/2008,0000,7.36000,7.74000,6.85000,6.91000,2521000
09/18/2008,0000,6.43000,6.43000,6.43000,6.43000,629000
09/19/2008,0000,6.86000,6.88000,6.60000,6.88000,1547000
09/22/2008,0000,7.19000,7.36000,7.18000,7.36000,1422000
09/23/2008,0000,7.36000,7.87000,7.30000,7.87000,1215000
09/24/2008,0000,8.40000,8.42000,8.28000,8.42000,1071000
09/25/2008,0000,8.80000,9.00000,8.42000,8.99000,4389000
09/26/2008,0000,9.36000,9.36000,8.37000,8.37000,2319000
09/30/2008,0000,7.79000,7.79000,7.79000,7.79000,323000
10/01/2008,0000,7.85000,8.33000,7.85000,8.33000,1531000
10/02/2008,0000,8.38000,8.80000,8.33000,8.75000,1530000
10/03/2008,0000,8.50000,9.35000,8.43000,9.00000,1682000
10/06/2008,0000,8.88000,9.20000,8.88000,8.88000,1351000
10/07/2008,0000,8.51000,8.92000,8.51000,8.66000,933000
10/08/2008,0000,8.07000,8.50000,8.06000,8.06000,995000
10/09/2008,0000,8.20000,8.26000,7.50000,7.50000,1233000
10/13/2008,0000,7.24000,7.40000,7.24000,7.24000,618000
10/14/2008,0000,7.74000,7.74000,7.60000,7.74000,361000
10/15/2008,0000,8.00000,8.28000,7.80000,8.28000,1609000
10/16/2008,0000,8.00000,8.85000,8.00000,8.85000,2261000
10/17/2008,0000,9.46000,9.46000,8.80000,8.86000,6327000
10/20/2008,0000,8.55000,8.97000,8.55000,8.90000,1868000
10/21/2008,0000,8.90000,9.28000,8.59000,8.70000,2396000
10/22/2008,0000,8.45000,8.68000,8.40000,8.40000,1165000
10/23/2008,0000,8.11000,8.11000,8.11000,8.11000,276000
10/24/2008,0000,7.83000,7.83000,7.83000,7.83000,210000
10/27/2008,0000,7.29000,7.69000,7.29000,7.29000,1704000
10/28/2008,0000,6.80000,7.80000,6.78000,7.80000,1765000
10/29/2008,0000,8.34000,8.34000,7.88000,7.95000,1486000
10/30/2008,0000,8.18000,8.50000,8.05000,8.50000,1155000
10/31/2008,0000,8.50000,8.65000,8.27000,8.45000,1768000
11/03/2008,0000,8.14000,8.52000,8.14000,8.37000,1308000
11/04/2008,0000,8.37000,8.37000,8.01000,8.20000,1003000
11/05/2008,0000,8.02000,8.53000,8.02000,8.26000,1471000
11/06/2008,0000,8.00000,8.04000,7.69000,7.79000,874000
11/07/2008,0000,7.30000,8.15000,7.30000,8.11000,761000
11/10/2008,0000,8.15000,8.25000,7.90000,8.05000,759000
11/11/2008,0000,8.05000,8.61000,8.05000,8.61000,1943000
11/12/2008,0000,9.18000,9.21000,8.80000,8.91000,5217000
11/13/2008,0000,8.29000,8.80000,8.29000,8.35000,2629000
11/14/2008,0000,8.80000,8.93000,8.55000,8.93000,3363000
11/17/2008,0000,8.93000,9.55000,8.93000,9.45000,5741000
11/18/2008,0000,9.40000,9.40000,8.79000,8.89000,3806000
11/19/2008,0000,9.00000,9.12000,8.56000,8.68000,1808000
11/20/2008,0000,8.08000,8.41000,8.08000,8.08000,2084000
11/21/2008,0000,7.60000,8.21000,7.60000,8.09000,1822000
11/24/2008,0000,8.10000,8.46000,8.10000,8.27000,1418000
11/25/2008,0000,8.55000,8.60000,8.37000,8.41000,1403000
11/26/2008,0000,8.45000,8.73000,8.33000,8.59000,1403000
11/27/2008,0000,8.64000,8.92000,8.64000,8.83000,1728000
11/28/2008,0000,9.00000,9.04000,8.50000,8.51000,1866000
12/01/2008,0000,8.51000,8.70000,8.32000,8.63000,1551000
12/02/2008,0000,8.25000,8.50000,8.21000,8.30000,981000
12/03/2008,0000,8.36000,8.65000,8.36000,8.44000,1087000
12/04/2008,0000,8.59000,8.65000,8.26000,8.31000,914000
12/05/2008,0000,8.32000,8.47000,8.26000,8.27000,550000
12/08/2008,0000,8.40000,8.66000,8.32000,8.62000,1117000
12/09/2008,0000,8.90000,8.90000,8.51000,8.51000,1062000
12/10/2008,0000,8.59000,8.75000,8.56000,8.75000,1552000
12/11/2008,0000,8.75000,9.20000,8.75000,8.88000,3323000
12/12/2008,0000,8.88000,8.89000,8.30000,8.35000,2129000
12/15/2008,0000,8.60000,8.62000,8.40000,8.43000,1216000
12/16/2008,0000,8.35000,8.65000,8.35000,8.41000,700000
12/17/2008,0000,8.56000,8.56000,8.36000,8.38000,1148000
12/18/2008,0000,8.40000,8.51000,8.35000,8.44000,880000
12/19/2008,0000,8.40000,8.80000,8.40000,8.55000,1522000
12/22/2008,0000,8.60000,8.65000,8.21000,8.21000,991000
12/23/2008,0000,8.00000,8.13000,7.72000,7.82000,1642000
12/24/2008,0000,7.72000,7.90000,7.67000,7.90000,681000
12/25/2008,0000,7.91000,7.98000,7.86000,7.98000,424000
12/26/2008,0000,7.90000,7.95000,7.70000,7.83000,390000
12/29/2008,0000,7.80000,7.91000,7.80000,7.80000,372000
12/30/2008,0000,7.85000,8.04000,7.82000,7.93000,598000
12/31/2008,0000,7.97000,8.02000,7.85000,7.87000,429000
01/05/2009,0000,8.01000,8.11000,8.00000,8.08000,800000
01/06/2009,0000,8.08000,8.10000,8.01000,8.05000,482000
01/07/2009,0000,8.11000,8.11000,8.00000,8.02000,837000
01/08/2009,0000,7.94000,8.02000,7.70000,7.76000,601000
01/09/2009,0000,7.76000,7.88000,7.72000,7.75000,828000
01/12/2009,0000,8.00000,8.02000,7.86000,7.87000,483000
01/13/2009,0000,7.82000,7.89000,7.74000,7.80000,361000
01/14/2009,0000,7.80000,7.86000,7.75000,7.80000,266000
01/15/2009,0000,7.65000,7.80000,7.52000,7.55000,438000
01/16/2009,0000,7.55000,7.55000,7.40000,7.45000,382000
01/19/2009,0000,7.50000,7.53000,7.40000,7.40000,154000
01/20/2009,0000,7.40000,7.47000,7.11000,7.13000,323000
01/21/2009,0000,6.90000,7.10000,6.90000,7.00000,467000
02/02/2009,0000,7.00000,7.05000,6.90000,6.92000,368000
02/03/2009,0000,6.96000,7.16000,6.96000,7.16000,247000
02/04/2009,0000,7.18000,7.25000,7.15000,7.24000,430000
02/05/2009,0000,7.24000,7.27000,7.12000,7.21000,316000
02/06/2009,0000,7.25000,7.39000,7.25000,7.30000,463000
02/09/2009,0000,7.50000,7.50000,7.34000,7.40000,339000
02/10/2009,0000,7.45000,7.50000,7.30000,7.31000,273000
02/11/2009,0000,7.15000,7.20000,7.10000,7.13000,387000
02/12/2009,0000,7.13000,7.29000,7.05000,7.08000,344000
02/13/2009,0000,7.10000,7.25000,7.10000,7.22000,544000
02/16/2009,0000,7.22000,7.25000,7.15000,7.18000,292000
02/17/2009,0000,7.25000,7.68000,7.15000,7.68000,1463000
02/18/2009,0000,7.80000,7.90000,7.55000,7.60000,2055000
02/19/2009,0000,7.60000,7.80000,7.50000,7.55000,776000
02/20/2009,0000,7.41000,7.48000,7.20000,7.22000,628000
02/23/2009,0000,7.12000,7.32000,7.12000,7.31000,343000
02/24/2009,0000,7.21000,7.43000,7.21000,7.39000,657000
02/25/2009,0000,7.48000,7.48000,7.30000,7.30000,420000
02/26/2009,0000,7.27000,7.39000,7.22000,7.25000,427000
02/27/2009,0000,7.20000,7.31000,7.20000,7.23000,350000
03/02/2009,0000,7.20000,7.24000,7.10000,7.10000,397000
03/03/2009,0000,7.00000,7.18000,7.00000,7.18000,453000
03/04/2009,0000,7.18000,7.31000,7.18000,7.31000,607000
03/05/2009,0000,7.35000,7.60000,7.35000,7.44000,1114000
03/06/2009,0000,7.34000,7.40000,7.32000,7.34000,628000
03/09/2009,0000,7.40000,7.57000,7.34000,7.42000,741000
03/10/2009,0000,7.35000,7.70000,7.35000,7.68000,1136000
03/11/2009,0000,7.78000,7.93000,7.70000,7.78000,1801000
03/12/2009,0000,7.80000,7.91000,7.69000,7.69000,1050000
03/13/2009,0000,7.78000,7.93000,7.78000,7.80000,1460000
03/16/2009,0000,8.29000,8.34000,8.00000,8.34000,4033000
03/17/2009,0000,8.34000,8.47000,8.20000,8.24000,2320000
03/18/2009,0000,8.34000,8.38000,8.22000,8.35000,1787000
03/19/2009,0000,8.35000,8.55000,8.26000,8.29000,2247000
03/20/2009,0000,8.29000,8.40000,8.12000,8.12000,1327000
03/23/2009,0000,8.03000,8.30000,8.03000,8.26000,1030000
03/24/2009,0000,8.41000,8.50000,8.35000,8.45000,1734000
03/25/2009,0000,8.50000,8.68000,8.40000,8.51000,1978000
03/26/2009,0000,8.60000,9.10000,8.40000,9.09000,6377000
03/27/2009,0000,9.12000,9.72000,9.12000,9.72000,7936000
03/30/2009,0000,9.85000,10.20000,9.50000,9.55000,8987000
03/31/2009,0000,9.46000,9.95000,9.06000,9.25000,3611000
04/01/2009,0000,9.45000,9.77000,9.30000,9.70000,3386000
04/02/2009,0000,10.10000,10.10000,9.75000,9.93000,3690000
04/03/2009,0000,10.00000,10.50000,9.75000,10.05000,6829000
04/06/2009,0000,10.25000,10.35000,10.05000,10.20000,3348000
04/07/2009,0000,10.20000,10.40000,10.05000,10.25000,1801000
04/08/2009,0000,10.25000,10.60000,10.00000,10.00000,4463000
04/09/2009,0000,10.00000,10.45000,10.00000,10.10000,3714000
04/10/2009,0000,10.35000,10.40000,10.15000,10.15000,3566000
04/13/2009,0000,10.15000,10.80000,10.15000,10.50000,4577000
04/14/2009,0000,10.70000,11.15000,10.40000,10.60000,3871000
04/15/2009,0000,10.65000,10.75000,10.30000,10.40000,2981000
04/16/2009,0000,10.65000,10.70000,10.30000,10.30000,3522000
04/17/2009,0000,10.30000,10.45000,9.58000,9.58000,2818000
04/20/2009,0000,9.24000,9.42000,8.91000,9.10000,1593000
04/21/2009,0000,8.90000,9.47000,8.84000,9.47000,1132000
04/22/2009,0000,9.54000,10.10000,9.54000,10.10000,3032000
04/23/2009,0000,10.30000,10.45000,10.10000,10.20000,3760000
04/24/2009,0000,10.30000,10.85000,10.25000,10.50000,6757000
04/27/2009,0000,10.55000,10.80000,9.81000,9.83000,3871000
04/28/2009,0000,10.00000,10.50000,9.85000,10.50000,8630000
04/29/2009,0000,10.80000,10.80000,10.10000,10.10000,4778000
04/30/2009,0000,10.20000,10.80000,10.20000,10.75000,5966000
05/04/2009,0000,10.95000,11.25000,10.60000,10.80000,7123000
05/05/2009,0000,10.90000,11.00000,10.40000,10.55000,3375000
05/06/2009,0000,10.55000,11.25000,10.45000,11.25000,8176000
05/07/2009,0000,11.50000,11.90000,11.00000,11.30000,6735000
05/08/2009,0000,11.30000,11.50000,11.15000,11.25000,4599000
05/11/2009,0000,11.25000,11.45000,11.10000,11.10000,4528000
05/12/2009,0000,11.00000,11.20000,10.50000,10.50000,3181000
05/13/2009,0000,10.50000,10.80000,10.50000,10.55000,1665000
05/14/2009,0000,10.40000,10.85000,10.40000,10.70000,2078000
05/15/2009,0000,10.75000,11.15000,10.75000,10.80000,2811000
05/18/2009,0000,11.00000,11.20000,10.70000,11.10000,3220000
05/19/2009,0000,11.30000,11.35000,10.85000,10.85000,3286000
05/20/2009,0000,10.90000,10.95000,10.65000,10.75000,2511000
05/21/2009,0000,10.70000,11.00000,10.70000,10.95000,2100000
05/22/2009,0000,10.95000,11.10000,10.80000,10.95000,2489000
05/25/2009,0000,11.05000,11.40000,11.00000,11.10000,3651000
05/26/2009,0000,11.25000,11.50000,11.00000,11.00000,4324000
05/27/2009,0000,11.10000,11.35000,11.10000,11.25000,2872000
06/01/2009,0000,11.40000,11.40000,11.10000,11.25000,2875000
06/02/2009,0000,11.40000,11.80000,11.25000,11.35000,6267000
06/03/2009,0000,11.40000,11.40000,11.00000,11.00000,1801000
06/04/2009,0000,10.95000,11.15000,10.90000,11.10000,1556000
06/05/2009,0000,11.25000,11.30000,11.10000,11.10000,1058000
06/08/2009,0000,11.25000,11.30000,10.90000,10.90000,1435000
06/09/2009,0000,10.90000,10.95000,10.20000,10.20000,2497000
06/10/2009,0000,10.30000,10.45000,10.10000,10.25000,831000
06/11/2009,0000,10.25000,10.55000,10.10000,10.45000,1736000
06/12/2009,0000,10.50000,10.60000,10.30000,10.30000,842000
06/15/2009,0000,10.10000,10.20000,9.58000,9.58000,1646000
06/16/2009,0000,9.58000,9.71000,9.50000,9.69000,604000
06/17/2009,0000,9.70000,9.90000,9.70000,9.70000,463000
06/18/2009,0000,9.70000,9.89000,9.51000,9.62000,611000
06/19/2009,0000,9.70000,9.95000,9.60000,9.95000,973000
06/22/2009,0000,10.00000,10.10000,9.83000,9.92000,1394000
06/23/2009,0000,9.60000,9.85000,9.60000,9.80000,458000
06/24/2009,0000,9.85000,10.05000,9.61000,9.95000,821000
06/25/2009,0000,9.99000,10.05000,9.89000,9.97000,582000
06/26/2009,0000,10.00000,10.10000,9.82000,9.86000,943000
06/29/2009,0000,9.88000,9.99000,9.80000,9.80000,428000
06/30/2009,0000,9.98000,10.45000,9.83000,10.10000,4187000
07/01/2009,0000,10.10000,10.25000,10.00000,10.10000,894000
07/02/2009,0000,10.10000,10.35000,10.10000,10.15000,888000
07/03/2009,0000,10.00000,10.25000,10.00000,10.10000,725000
07/06/2009,0000,10.25000,10.30000,10.10000,10.20000,762000
07/07/2009,0000,10.20000,10.45000,10.15000,10.35000,1244000
07/08/2009,0000,10.30000,10.30000,10.15000,10.20000,587000
07/09/2009,0000,10.35000,10.65000,10.25000,10.50000,2110000
07/10/2009,0000,10.50000,11.00000,10.50000,10.90000,4582000
07/13/2009,0000,11.35000,11.35000,10.80000,10.95000,7076000
07/14/2009,0000,11.10000,11.10000,10.70000,10.85000,2445000
07/15/2009,0000,10.95000,11.15000,10.80000,10.90000,2827000
07/16/2009,0000,11.00000,11.65000,10.80000,11.20000,7981000
07/17/2009,0000,11.25000,11.35000,11.15000,11.15000,2264000
07/20/2009,0000,11.05000,11.35000,11.05000,11.20000,2247000
07/21/2009,0000,11.20000,11.30000,11.05000,11.05000,1735000
07/22/2009,0000,11.10000,11.45000,11.10000,11.15000,2496000
07/23/2009,0000,11.20000,11.45000,11.15000,11.20000,2037000
07/24/2009,0000,11.40000,11.40000,11.15000,11.25000,1712000
07/27/2009,0000,11.25000,11.55000,11.20000,11.40000,2988000
07/28/2009,0000,11.50000,11.55000,11.30000,11.35000,2139000
07/29/2009,0000,11.40000,11.40000,11.25000,11.25000,1689000
07/30/2009,0000,11.25000,11.35000,11.05000,11.20000,2097000
07/31/2009,0000,11.30000,11.40000,11.20000,11.30000,1447000
08/03/2009,0000,11.40000,11.90000,11.25000,11.75000,6284000
08/04/2009,0000,11.95000,11.95000,11.30000,11.30000,3721000
08/05/2009,0000,11.40000,11.40000,11.05000,11.20000,2125000
08/06/2009,0000,11.15000,11.25000,11.05000,11.10000,963000
08/10/2009,0000,11.00000,11.20000,11.00000,11.20000,625000
08/11/2009,0000,11.10000,11.20000,10.90000,10.95000,1026000
08/12/2009,0000,11.00000,11.30000,10.95000,11.15000,1726000
08/13/2009,0000,11.20000,11.35000,11.15000,11.20000,865000
08/14/2009,0000,11.20000,11.40000,11.20000,11.25000,1491000
08/17/2009,0000,11.25000,11.35000,11.05000,11.05000,1162000
08/18/2009,0000,10.95000,11.10000,10.70000,10.75000,1297000
08/19/2009,0000,10.90000,11.05000,10.85000,10.85000,659000
08/20/2009,0000,10.85000,10.95000,10.60000,10.70000,652000
08/21/2009,0000,10.75000,10.90000,10.55000,10.55000,908000
08/24/2009,0000,10.70000,10.85000,10.70000,10.80000,546000
08/25/2009,0000,10.80000,10.90000,10.70000,10.70000,430000
08/26/2009,0000,10.70000,10.80000,10.50000,10.50000,593000
08/27/2009,0000,10.40000,10.70000,10.40000,10.65000,577000
08/28/2009,0000,10.55000,10.80000,10.55000,10.65000,1033000
08/31/2009,0000,10.65000,10.80000,10.65000,10.80000,600000
09/01/2009,0000,10.80000,11.00000,10.80000,10.85000,1011000
09/02/2009,0000,10.85000,11.00000,10.85000,10.90000,798000
09/03/2009,0000,11.00000,11.20000,10.95000,11.20000,1139000
09/04/2009,0000,11.20000,11.30000,11.05000,11.15000,1634000
09/07/2009,0000,11.20000,11.25000,11.15000,11.20000,1323000
09/08/2009,0000,11.20000,11.30000,11.15000,11.20000,1595000
09/09/2009,0000,11.25000,11.30000,11.15000,11.30000,2316000
09/10/2009,0000,11.40000,11.45000,11.15000,11.30000,4255000
09/11/2009,0000,10.50000,10.50000,10.10000,10.35000,1688000
09/14/2009,0000,10.45000,10.65000,10.30000,10.40000,3241000
09/15/2009,0000,10.40000,10.50000,10.35000,10.35000,876000
09/16/2009,0000,10.50000,10.50000,10.35000,10.40000,1107000
09/17/2009,0000,10.40000,10.50000,10.35000,10.35000,998000
09/18/2009,0000,10.40000,10.45000,10.35000,10.40000,882000
09/21/2009,0000,10.40000,10.45000,10.30000,10.35000,1148000
09/22/2009,0000,10.35000,10.60000,10.35000,10.40000,1514000
09/23/2009,0000,10.50000,10.50000,10.15000,10.20000,987000
09/24/2009,0000,10.10000,10.25000,10.10000,10.15000,574000
09/25/2009,0000,10.15000,10.25000,10.10000,10.15000,506000
09/28/2009,0000,10.15000,10.20000,10.00000,10.00000,496000
09/29/2009,0000,10.05000,10.15000,10.00000,10.05000,904000
09/30/2009,0000,10.15000,10.20000,10.05000,10.15000,578000
10/01/2009,0000,10.15000,10.25000,10.10000,10.15000,637000
10/02/2009,0000,10.10000,10.10000,10.00000,10.00000,523000
10/05/2009,0000,10.05000,10.50000,10.05000,10.35000,1662000
10/06/2009,0000,10.40000,10.40000,10.25000,10.25000,1005000
10/07/2009,0000,10.30000,10.55000,10.25000,10.40000,1910000
10/08/2009,0000,10.45000,10.55000,10.25000,10.25000,1060000
10/09/2009,0000,10.30000,10.40000,10.25000,10.30000,735000
10/12/2009,0000,10.30000,10.45000,10.30000,10.35000,1661000
10/13/2009,0000,10.35000,10.50000,10.25000,10.40000,830000
10/14/2009,0000,10.50000,10.50000,10.40000,10.45000,1162000
10/15/2009,0000,10.55000,10.55000,10.30000,10.30000,1143000
10/16/2009,0000,10.30000,10.65000,10.30000,10.55000,3484000
10/19/2009,0000,10.60000,10.65000,10.50000,10.60000,1736000
10/20/2009,0000,10.65000,11.10000,10.60000,10.85000,5526000
10/21/2009,0000,10.90000,10.95000,10.65000,10.70000,1874000
10/22/2009,0000,10.70000,11.10000,10.70000,10.90000,4992000
10/23/2009,0000,11.00000,11.30000,10.80000,11.00000,4363000
10/26/2009,0000,11.10000,11.40000,11.00000,11.40000,5416000
10/27/2009,0000,11.40000,11.65000,11.35000,11.35000,6925000
10/28/2009,0000,11.35000,11.45000,10.90000,11.35000,5124000
10/29/2009,0000,11.25000,11.30000,10.85000,11.30000,4854000
10/30/2009,0000,11.35000,11.45000,11.15000,11.15000,3418000
11/02/2009,0000,11.00000,11.10000,10.95000,11.00000,2113000
11/03/2009,0000,11.00000,11.45000,11.00000,11.20000,4695000
11/04/2009,0000,11.40000,11.50000,11.15000,11.15000,4477000
11/05/2009,0000,11.20000,11.45000,11.15000,11.25000,3930000
11/06/2009,0000,11.35000,11.65000,11.25000,11.40000,5557000
11/09/2009,0000,11.65000,11.65000,11.30000,11.30000,2755000
11/10/2009,0000,11.35000,11.45000,11.25000,11.35000,3449000
11/11/2009,0000,11.30000,11.35000,11.10000,11.20000,3294000
11/12/2009,0000,11.20000,11.30000,11.00000,11.00000,2547000
11/13/2009,0000,11.10000,11.20000,11.05000,11.05000,1136000
11/16/2009,0000,11.05000,11.30000,11.05000,11.10000,1982000
11/17/2009,0000,11.20000,11.25000,10.95000,10.95000,1633000
11/18/2009,0000,11.00000,11.15000,10.95000,10.95000,1024000
11/19/2009,0000,11.05000,11.25000,11.00000,11.15000,1749000
11/20/2009,0000,11.10000,11.40000,11.10000,11.20000,2253000
11/23/2009,0000,11.40000,11.40000,11.10000,11.10000,1254000
11/24/2009,0000,11.20000,11.25000,11.00000,11.00000,2091000
11/25/2009,0000,11.00000,11.20000,10.95000,11.00000,1134000
11/26/2009,0000,11.10000,11.30000,11.00000,11.00000,2298000
11/27/2009,0000,10.90000,10.95000,10.45000,10.45000,1986000
11/30/2009,0000,10.65000,10.70000,10.50000,10.65000,1418000
12/01/2009,0000,10.70000,10.75000,10.60000,10.60000,830000
12/02/2009,0000,10.60000,10.80000,10.60000,10.70000,1139000
12/03/2009,0000,10.70000,10.75000,10.50000,10.55000,841000
12/04/2009,0000,10.55000,10.80000,10.50000,10.50000,1675000
12/07/2009,0000,10.55000,10.70000,10.55000,10.60000,938000
12/08/2009,0000,10.60000,10.95000,10.55000,10.70000,2521000
12/09/2009,0000,10.75000,10.90000,10.70000,10.75000,1001000
12/11/2009,0000,11.00000,11.10000,10.85000,10.85000,1635000
12/14/2009,0000,11.00000,11.10000,10.90000,10.90000,2288000
12/15/2009,0000,11.05000,11.10000,10.90000,10.90000,1877000
12/16/2009,0000,11.00000,11.00000,10.75000,10.75000,1029000
12/17/2009,0000,10.80000,10.90000,10.65000,10.65000,1420000
12/18/2009,0000,10.65000,10.80000,10.60000,10.70000,380000
12/21/2009,0000,10.80000,10.85000,10.70000,10.70000,670000
12/22/2009,0000,10.80000,10.80000,10.65000,10.70000,898000
12/23/2009,0000,10.80000,10.80000,10.65000,10.65000,1475000
12/25/2009,0000,11.05000,11.05000,10.85000,10.85000,1059000
12/28/2009,0000,10.90000,11.10000,10.90000,10.95000,2215000
12/29/2009,0000,11.05000,11.05000,10.85000,10.85000,1226510
