DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.67000,17.91000,17.43000,17.67000,1587200
04/03/2007,0000,17.86000,17.86000,17.38000,17.38000,689000
04/04/2007,0000,17.48000,17.57000,17.23000,17.28000,835300
04/09/2007,0000,17.33000,17.86000,17.28000,17.52000,1234900
04/10/2007,0000,17.67000,17.77000,17.43000,17.57000,1067000
04/11/2007,0000,17.86000,18.79000,17.77000,18.25000,10346300
04/12/2007,0000,18.01000,18.54000,17.91000,18.06000,5723700
04/13/2007,0000,18.11000,18.16000,17.67000,17.67000,1570700
04/16/2007,0000,17.77000,17.77000,17.48000,17.48000,912500
04/17/2007,0000,17.52000,17.67000,17.28000,17.33000,909400
04/18/2007,0000,17.28000,17.48000,17.23000,17.48000,692100
04/19/2007,0000,17.67000,17.96000,17.48000,17.48000,1228700
04/20/2007,0000,17.48000,17.77000,17.48000,17.48000,841500
04/23/2007,0000,17.48000,17.67000,17.38000,17.38000,591200
04/24/2007,0000,17.48000,17.48000,17.23000,17.28000,651900
04/25/2007,0000,17.33000,17.38000,17.14000,17.14000,1438900
04/26/2007,0000,17.18000,17.33000,17.14000,17.18000,555100
04/27/2007,0000,17.28000,17.38000,17.09000,17.18000,579800
04/30/2007,0000,17.18000,17.28000,16.50000,16.65000,800300
05/02/2007,0000,16.70000,16.75000,16.65000,16.65000,485100
05/03/2007,0000,16.70000,16.75000,15.78000,16.02000,859000
05/04/2007,0000,16.02000,16.70000,16.02000,16.50000,2790200
05/07/2007,0000,16.50000,16.84000,16.21000,16.36000,589100
05/08/2007,0000,16.41000,16.80000,16.36000,16.70000,847600
05/09/2007,0000,17.04000,17.04000,16.50000,16.50000,396500
05/10/2007,0000,16.55000,16.70000,16.31000,16.31000,278100
05/11/2007,0000,16.31000,16.46000,16.21000,16.41000,189500
05/14/2007,0000,16.46000,16.46000,16.21000,16.21000,215200
05/15/2007,0000,16.21000,16.60000,16.21000,16.21000,460400
05/16/2007,0000,16.21000,16.31000,16.12000,16.12000,535600
05/17/2007,0000,16.12000,16.50000,16.12000,16.17000,558200
05/18/2007,0000,16.26000,16.26000,16.07000,16.12000,307900
05/21/2007,0000,16.12000,16.26000,16.07000,16.07000,495400
05/22/2007,0000,16.07000,16.36000,16.07000,16.12000,624100
05/23/2007,0000,16.21000,16.31000,16.12000,16.17000,672500
05/24/2007,0000,16.17000,16.17000,16.02000,16.02000,639600
05/25/2007,0000,16.02000,16.21000,16.02000,16.21000,254400
05/28/2007,0000,16.31000,16.31000,16.17000,16.21000,688000
05/29/2007,0000,16.21000,16.31000,16.07000,16.12000,590100
05/30/2007,0000,16.21000,16.26000,16.02000,16.02000,330600
05/31/2007,0000,16.07000,16.31000,16.07000,16.07000,350200
06/01/2007,0000,16.07000,16.26000,16.07000,16.12000,396500
06/04/2007,0000,16.41000,16.41000,16.12000,16.17000,618000
06/05/2007,0000,16.17000,16.21000,16.07000,16.07000,557200
06/06/2007,0000,16.12000,16.36000,16.07000,16.26000,800300
06/07/2007,0000,16.36000,16.65000,16.21000,16.55000,933100
06/08/2007,0000,16.65000,16.89000,16.41000,16.80000,2351400
06/11/2007,0000,17.23000,17.28000,16.89000,16.99000,1775700
06/12/2007,0000,16.99000,16.99000,16.55000,16.70000,615900
06/13/2007,0000,16.70000,16.94000,16.60000,16.80000,619000
06/14/2007,0000,16.84000,16.94000,16.60000,16.65000,589100
06/15/2007,0000,16.75000,16.80000,16.50000,16.50000,505700
06/20/2007,0000,16.55000,16.89000,16.55000,16.65000,447000
06/21/2007,0000,16.65000,16.89000,16.50000,16.80000,794100
06/22/2007,0000,16.70000,16.94000,16.60000,16.84000,792000
06/25/2007,0000,16.80000,16.84000,16.70000,16.75000,640600
06/26/2007,0000,16.70000,16.75000,16.60000,16.60000,375900
06/27/2007,0000,16.55000,16.75000,16.55000,16.60000,491300
06/28/2007,0000,16.70000,17.57000,16.65000,17.14000,2466800
06/29/2007,0000,17.18000,17.23000,16.84000,16.89000,835300
07/02/2007,0000,16.89000,17.09000,16.89000,17.04000,509800
07/03/2007,0000,17.09000,17.23000,16.99000,17.23000,798200
07/04/2007,0000,17.33000,17.52000,17.18000,17.18000,1107200
07/05/2007,0000,17.28000,17.52000,17.18000,17.23000,1290500
07/06/2007,0000,17.28000,17.67000,17.28000,17.38000,2073300
07/09/2007,0000,17.62000,17.62000,17.48000,17.48000,1409000
07/10/2007,0000,17.38000,17.43000,16.99000,16.99000,1079400
07/11/2007,0000,16.99000,17.04000,16.65000,16.80000,1417200
07/12/2007,0000,16.80000,17.09000,16.80000,16.89000,835300
07/13/2007,0000,17.18000,17.18000,16.65000,16.75000,866200
07/16/2007,0000,16.75000,17.18000,16.75000,16.84000,1298800
07/17/2007,0000,16.99000,17.77000,16.89000,17.48000,3765600
07/18/2007,0000,17.62000,18.06000,17.28000,17.57000,4029300
07/19/2007,0000,17.67000,17.86000,17.38000,17.57000,1615000
07/20/2007,0000,18.69000,18.69000,17.77000,17.77000,3610100
07/23/2007,0000,17.96000,18.40000,17.91000,17.96000,2728400
07/24/2007,0000,18.16000,18.25000,17.48000,17.52000,1644900
07/25/2007,0000,17.48000,17.67000,17.28000,17.43000,972300
07/26/2007,0000,17.57000,17.77000,17.18000,17.28000,1275100
07/27/2007,0000,16.99000,17.09000,16.70000,17.04000,760100
07/30/2007,0000,16.99000,17.09000,16.80000,16.99000,907400
07/31/2007,0000,17.09000,17.23000,16.99000,16.99000,488200
08/01/2007,0000,16.99000,17.14000,16.70000,16.70000,630300
08/02/2007,0000,16.80000,16.89000,16.07000,16.31000,757000
08/03/2007,0000,16.46000,16.65000,16.36000,16.46000,231700
08/06/2007,0000,16.36000,16.55000,16.02000,16.55000,324400
08/07/2007,0000,16.70000,17.09000,16.60000,16.70000,671500
08/08/2007,0000,16.89000,16.89000,16.31000,16.70000,1114400
08/09/2007,0000,16.70000,16.84000,16.50000,16.60000,492300
08/10/2007,0000,16.41000,16.55000,16.36000,16.50000,395500
08/13/2007,0000,16.50000,16.75000,16.36000,16.41000,322300
08/14/2007,0000,16.50000,16.70000,16.36000,16.41000,216300
08/15/2007,0000,16.50000,16.50000,15.87000,16.17000,305900
08/16/2007,0000,15.53000,15.87000,15.10000,15.10000,732300
08/17/2007,0000,15.10000,15.39000,14.17000,14.47000,764200
08/20/2007,0000,15.00000,15.34000,14.66000,15.00000,391400
08/21/2007,0000,15.00000,15.29000,15.00000,15.05000,443900
08/22/2007,0000,15.05000,15.24000,15.00000,15.15000,550000
08/23/2007,0000,15.15000,15.50000,15.15000,15.30000,279000
08/24/2007,0000,15.30000,15.65000,15.10000,15.45000,360000
08/27/2007,0000,15.60000,15.70000,15.15000,15.30000,132000
08/28/2007,0000,15.30000,15.45000,15.20000,15.25000,126000
08/29/2007,0000,15.25000,15.55000,15.05000,15.55000,220000
08/30/2007,0000,15.70000,16.00000,15.25000,15.25000,423000
08/31/2007,0000,15.55000,15.65000,15.35000,15.65000,164000
09/03/2007,0000,15.65000,16.15000,15.60000,15.90000,235000
09/04/2007,0000,15.90000,16.10000,15.60000,15.60000,268000
09/05/2007,0000,15.80000,15.80000,15.30000,15.35000,133000
09/06/2007,0000,15.35000,15.55000,15.20000,15.50000,94000
09/07/2007,0000,15.45000,15.60000,15.40000,15.45000,152000
09/10/2007,0000,15.20000,15.55000,15.20000,15.45000,192000
09/11/2007,0000,15.75000,15.75000,15.40000,15.70000,144000
09/12/2007,0000,15.70000,15.75000,15.45000,15.45000,154000
09/13/2007,0000,15.75000,15.75000,15.40000,15.40000,128000
09/14/2007,0000,15.50000,15.50000,15.35000,15.40000,113000
09/17/2007,0000,15.40000,15.40000,15.30000,15.30000,71000
09/19/2007,0000,15.40000,15.50000,15.20000,15.20000,369000
09/20/2007,0000,15.25000,15.40000,15.10000,15.10000,107000
09/21/2007,0000,15.25000,15.80000,15.25000,15.60000,624000
09/26/2007,0000,16.20000,16.20000,15.65000,16.00000,334000
09/27/2007,0000,16.00000,16.00000,15.70000,15.85000,424000
09/28/2007,0000,15.80000,15.80000,15.50000,15.70000,253000
10/01/2007,0000,15.65000,15.95000,15.65000,15.90000,323000
10/02/2007,0000,16.00000,16.00000,15.80000,15.80000,370000
10/03/2007,0000,15.90000,15.90000,15.70000,15.80000,191000
10/04/2007,0000,15.75000,15.75000,15.55000,15.65000,153000
10/05/2007,0000,15.70000,15.70000,15.35000,15.45000,435000
10/08/2007,0000,15.50000,15.55000,15.35000,15.40000,193000
10/09/2007,0000,15.40000,15.55000,15.30000,15.45000,188000
10/11/2007,0000,15.45000,15.70000,15.45000,15.50000,377000
10/12/2007,0000,15.50000,15.50000,15.40000,15.40000,201000
10/15/2007,0000,15.40000,15.40000,15.25000,15.30000,257000
10/16/2007,0000,15.30000,15.30000,15.10000,15.20000,238000
10/17/2007,0000,15.10000,15.30000,15.00000,15.10000,295000
10/18/2007,0000,15.00000,15.10000,15.00000,15.10000,227000
10/19/2007,0000,15.10000,15.10000,15.00000,15.05000,193000
10/22/2007,0000,14.80000,14.90000,14.65000,14.70000,266000
10/23/2007,0000,14.85000,14.90000,14.70000,14.75000,309000
10/24/2007,0000,14.95000,14.95000,14.70000,14.70000,344000
10/25/2007,0000,14.70000,14.90000,14.70000,14.75000,75000
10/26/2007,0000,14.75000,14.95000,14.75000,14.95000,199000
10/29/2007,0000,15.00000,15.00000,14.80000,14.80000,170000
10/30/2007,0000,14.85000,14.90000,14.60000,14.80000,115000
10/31/2007,0000,14.60000,14.80000,14.60000,14.65000,133000
11/01/2007,0000,14.80000,14.80000,14.50000,14.55000,189000
11/02/2007,0000,14.45000,14.50000,14.20000,14.20000,171000
11/05/2007,0000,14.20000,14.50000,13.75000,14.20000,368000
11/06/2007,0000,14.10000,14.20000,13.95000,13.95000,174000
11/07/2007,0000,14.10000,14.45000,14.10000,14.10000,340000
11/08/2007,0000,14.10000,14.45000,13.60000,13.65000,487000
11/09/2007,0000,13.65000,14.00000,13.65000,13.90000,270000
11/12/2007,0000,13.70000,13.70000,12.95000,13.00000,751000
11/13/2007,0000,13.20000,13.25000,13.00000,13.05000,249000
11/14/2007,0000,13.20000,13.55000,13.20000,13.40000,297000
11/15/2007,0000,13.40000,13.55000,13.20000,13.20000,156000
11/16/2007,0000,13.00000,13.70000,13.00000,13.40000,294000
11/19/2007,0000,13.45000,13.65000,13.30000,13.30000,89000
11/20/2007,0000,13.00000,13.45000,13.00000,13.30000,114000
11/21/2007,0000,13.35000,13.60000,13.20000,13.20000,104000
11/22/2007,0000,13.30000,13.40000,13.20000,13.20000,69000
11/23/2007,0000,13.20000,13.20000,13.00000,13.15000,133000
11/26/2007,0000,13.20000,13.20000,13.00000,13.00000,107000
11/27/2007,0000,13.00000,13.00000,12.70000,13.00000,159000
11/28/2007,0000,13.20000,13.20000,12.90000,12.90000,132000
11/29/2007,0000,13.10000,13.10000,12.90000,13.10000,104000
11/30/2007,0000,13.15000,13.15000,13.05000,13.10000,51000
12/03/2007,0000,13.10000,13.30000,13.10000,13.20000,37000
12/04/2007,0000,13.20000,13.30000,13.20000,13.25000,64000
12/05/2007,0000,13.40000,13.50000,13.30000,13.45000,75000
12/06/2007,0000,13.45000,13.55000,13.30000,13.55000,176000
12/07/2007,0000,13.75000,14.20000,13.75000,14.00000,525000
12/10/2007,0000,14.00000,14.00000,13.75000,13.90000,142000
12/11/2007,0000,13.85000,13.90000,13.80000,13.80000,26000
12/12/2007,0000,13.70000,13.95000,13.55000,13.55000,60000
12/13/2007,0000,13.60000,13.70000,13.45000,13.45000,151000
12/14/2007,0000,13.45000,13.50000,12.55000,13.15000,324000
12/17/2007,0000,12.90000,12.90000,12.25000,12.25000,449000
12/18/2007,0000,11.40000,12.20000,11.40000,12.05000,746000
12/19/2007,0000,11.90000,12.55000,11.75000,12.40000,354000
12/20/2007,0000,12.50000,12.80000,12.00000,12.00000,146000
12/21/2007,0000,11.80000,12.00000,11.75000,11.75000,226000
12/24/2007,0000,12.00000,12.05000,11.75000,11.80000,205000
12/25/2007,0000,11.85000,11.95000,11.60000,11.60000,244000
12/26/2007,0000,11.60000,11.60000,11.45000,11.55000,370000
12/27/2007,0000,11.50000,11.80000,11.50000,11.50000,515000
12/28/2007,0000,11.50000,11.70000,11.40000,11.70000,283000
12/31/2007,0000,11.70000,12.10000,11.70000,12.00000,471000
01/02/2008,0000,12.30000,12.30000,11.80000,11.80000,342000
01/03/2008,0000,11.65000,11.90000,11.65000,11.75000,158000
01/04/2008,0000,11.80000,12.00000,11.80000,11.90000,196000
01/07/2008,0000,11.65000,11.70000,11.25000,11.35000,286000
01/08/2008,0000,11.35000,11.45000,11.10000,11.10000,497000
01/09/2008,0000,11.20000,11.40000,10.85000,11.00000,1138000
01/10/2008,0000,11.10000,11.25000,11.00000,11.00000,1263000
01/11/2008,0000,11.15000,11.20000,11.00000,11.00000,637000
01/14/2008,0000,11.25000,11.30000,11.10000,11.20000,495000
01/15/2008,0000,11.30000,11.95000,11.30000,11.95000,1001000
01/16/2008,0000,11.95000,12.30000,11.60000,11.65000,866000
01/17/2008,0000,11.85000,12.00000,11.50000,11.60000,533000
01/18/2008,0000,11.55000,11.80000,11.50000,11.80000,222000
01/21/2008,0000,11.80000,11.95000,11.75000,11.80000,499000
01/22/2008,0000,11.00000,11.45000,11.00000,11.00000,551000
01/23/2008,0000,11.20000,11.20000,10.70000,10.70000,327000
01/24/2008,0000,10.75000,11.00000,10.50000,10.50000,327000
01/25/2008,0000,10.55000,10.95000,10.55000,10.75000,159000
01/28/2008,0000,10.70000,10.80000,10.35000,10.35000,118000
01/29/2008,0000,10.55000,10.55000,10.30000,10.30000,138000
01/30/2008,0000,10.35000,10.60000,10.35000,10.45000,192000
01/31/2008,0000,10.60000,10.60000,10.30000,10.35000,191000
02/01/2008,0000,10.55000,10.65000,10.40000,10.50000,193000
02/12/2008,0000,10.60000,10.60000,10.35000,10.35000,136000
02/13/2008,0000,10.40000,10.55000,10.40000,10.40000,102000
02/14/2008,0000,10.50000,10.90000,10.50000,10.80000,130000
02/15/2008,0000,10.85000,10.90000,10.65000,10.90000,115000
02/18/2008,0000,11.00000,11.40000,11.00000,11.30000,288000
02/19/2008,0000,11.50000,11.80000,11.35000,11.75000,532000
02/20/2008,0000,12.00000,12.25000,11.80000,11.85000,1907000
02/21/2008,0000,11.90000,12.10000,11.70000,11.75000,482000
02/22/2008,0000,11.60000,11.90000,11.50000,11.75000,237000
02/25/2008,0000,11.75000,12.00000,11.75000,11.85000,489000
02/26/2008,0000,11.95000,11.95000,11.65000,11.65000,230000
02/27/2008,0000,11.70000,11.85000,11.70000,11.80000,416000
02/29/2008,0000,11.80000,11.95000,11.70000,11.75000,261000
03/03/2008,0000,11.55000,11.80000,11.55000,11.65000,88000
03/04/2008,0000,11.50000,12.10000,11.50000,11.90000,413000
03/05/2008,0000,11.90000,12.20000,11.90000,12.10000,514000
03/06/2008,0000,12.25000,12.30000,11.95000,12.00000,440000
03/07/2008,0000,12.00000,12.00000,11.60000,11.65000,419000
03/10/2008,0000,11.70000,11.90000,11.55000,11.55000,253000
03/11/2008,0000,11.50000,11.70000,11.45000,11.70000,140000
03/12/2008,0000,11.60000,11.90000,11.55000,11.55000,387000
03/13/2008,0000,11.55000,11.75000,11.20000,11.50000,230000
03/14/2008,0000,11.50000,11.60000,11.25000,11.30000,141000
03/17/2008,0000,11.20000,11.20000,10.90000,11.00000,80000
03/18/2008,0000,11.00000,11.20000,10.95000,10.95000,90000
03/19/2008,0000,11.15000,11.30000,11.00000,11.25000,146000
03/20/2008,0000,11.20000,11.35000,11.05000,11.25000,111000
03/21/2008,0000,11.30000,11.30000,11.00000,11.20000,499000
03/24/2008,0000,11.50000,11.60000,11.25000,11.55000,784000
03/25/2008,0000,11.55000,12.15000,11.50000,12.00000,957000
03/26/2008,0000,12.20000,12.20000,11.55000,11.70000,1160000
03/27/2008,0000,11.70000,11.75000,11.50000,11.60000,145000
03/28/2008,0000,11.65000,11.70000,11.45000,11.50000,262000
03/31/2008,0000,11.50000,11.85000,11.40000,11.60000,237000
04/01/2008,0000,11.55000,11.70000,11.50000,11.50000,173000
04/02/2008,0000,11.60000,11.65000,11.50000,11.60000,206000
04/03/2008,0000,11.60000,11.60000,11.35000,11.40000,255000
04/07/2008,0000,11.45000,11.60000,11.40000,11.60000,195000
04/08/2008,0000,11.60000,11.60000,11.40000,11.50000,141000
04/09/2008,0000,11.50000,11.60000,11.40000,11.40000,166000
04/10/2008,0000,11.60000,11.65000,11.40000,11.50000,286000
04/11/2008,0000,11.60000,11.70000,11.55000,11.65000,578000
04/14/2008,0000,11.60000,12.30000,11.60000,11.90000,2510000
04/15/2008,0000,12.00000,12.10000,11.85000,11.90000,444000
04/16/2008,0000,12.00000,12.40000,12.00000,12.20000,809000
04/17/2008,0000,12.40000,12.45000,11.75000,11.80000,1020000
04/18/2008,0000,11.80000,12.10000,11.80000,11.90000,431000
04/21/2008,0000,12.10000,12.10000,11.85000,12.00000,251000
04/22/2008,0000,12.10000,12.10000,11.60000,11.90000,705000
04/23/2008,0000,11.85000,11.85000,11.75000,11.80000,276000
04/24/2008,0000,11.70000,11.85000,11.70000,11.85000,294000
04/25/2008,0000,11.85000,11.95000,11.75000,11.90000,293000
04/28/2008,0000,11.90000,12.10000,11.90000,11.95000,474000
04/29/2008,0000,11.95000,11.95000,11.75000,11.80000,319000
04/30/2008,0000,11.90000,11.90000,11.75000,11.85000,154000
05/02/2008,0000,11.80000,11.85000,11.50000,11.50000,501000
05/05/2008,0000,11.50000,11.65000,11.35000,11.50000,329000
05/06/2008,0000,11.35000,11.50000,11.25000,11.25000,264000
05/07/2008,0000,11.35000,11.55000,11.05000,11.10000,887000
05/08/2008,0000,11.10000,11.15000,10.90000,11.05000,306000
05/09/2008,0000,11.15000,11.20000,11.10000,11.15000,185000
05/12/2008,0000,11.10000,11.15000,11.05000,11.10000,34000
05/13/2008,0000,11.15000,11.40000,11.10000,11.35000,862000
05/14/2008,0000,11.40000,11.40000,11.10000,11.10000,237000
05/15/2008,0000,11.35000,11.75000,11.20000,11.75000,1272000
05/16/2008,0000,11.95000,12.00000,11.60000,11.60000,906000
05/19/2008,0000,11.90000,11.90000,11.65000,11.75000,586000
05/20/2008,0000,11.75000,11.85000,11.60000,11.60000,393000
05/21/2008,0000,11.55000,12.00000,11.55000,11.85000,746000
05/22/2008,0000,11.95000,12.00000,11.75000,11.85000,891000
05/23/2008,0000,11.90000,11.90000,11.40000,11.50000,303000
05/26/2008,0000,11.75000,11.75000,11.25000,11.25000,263000
05/27/2008,0000,11.30000,11.40000,11.20000,11.25000,215000
05/28/2008,0000,11.25000,11.30000,11.10000,11.10000,166000
05/29/2008,0000,11.10000,11.30000,11.05000,11.15000,244000
05/30/2008,0000,11.10000,11.15000,10.70000,10.80000,338000
06/02/2008,0000,10.90000,11.00000,10.90000,10.95000,58000
06/03/2008,0000,10.85000,11.00000,10.85000,10.90000,70000
06/04/2008,0000,10.90000,11.10000,10.85000,11.00000,229000
06/05/2008,0000,11.00000,11.15000,10.85000,11.05000,158000
06/06/2008,0000,11.05000,11.15000,11.00000,11.10000,90000
06/10/2008,0000,10.80000,10.80000,10.60000,10.80000,245000
06/11/2008,0000,10.70000,10.80000,10.55000,10.55000,251000
06/12/2008,0000,10.65000,10.65000,9.95000,10.00000,506000
06/13/2008,0000,10.10000,10.10000,9.95000,9.95000,246000
06/16/2008,0000,9.98000,10.20000,9.96000,10.10000,274000
06/17/2008,0000,10.25000,10.70000,9.96000,10.00000,999000
06/18/2008,0000,10.10000,10.15000,9.97000,10.00000,472000
06/19/2008,0000,9.87000,10.05000,9.87000,9.95000,285000
06/20/2008,0000,9.95000,10.20000,9.85000,9.95000,270000
06/23/2008,0000,9.62000,9.87000,9.62000,9.73000,257000
06/24/2008,0000,9.50000,9.86000,9.50000,9.73000,283000
06/25/2008,0000,9.73000,9.90000,9.72000,9.83000,400000
06/26/2008,0000,9.90000,9.95000,9.71000,9.80000,138000
06/27/2008,0000,9.70000,9.75000,9.30000,9.30000,336000
06/30/2008,0000,9.00000,9.30000,8.84000,9.00000,332000
07/01/2008,0000,8.80000,9.10000,8.80000,8.85000,466000
07/02/2008,0000,9.00000,9.10000,8.62000,8.91000,243000
07/03/2008,0000,8.88000,9.05000,8.86000,9.01000,204000
07/04/2008,0000,9.01000,9.03000,8.80000,8.80000,198000
07/07/2008,0000,8.86000,8.90000,8.67000,8.85000,196000
07/08/2008,0000,8.80000,8.84000,8.52000,8.79000,217000
07/09/2008,0000,8.79000,8.86000,8.70000,8.78000,219000
07/10/2008,0000,8.70000,8.80000,8.66000,8.72000,148000
07/11/2008,0000,8.75000,8.96000,8.75000,8.90000,183000
07/14/2008,0000,8.75000,9.20000,8.75000,8.87000,115000
07/15/2008,0000,9.00000,9.00000,8.51000,8.64000,249000
07/16/2008,0000,8.60000,8.68000,8.34000,8.40000,257000
07/17/2008,0000,8.46000,8.58000,8.26000,8.30000,382000
07/18/2008,0000,8.35000,8.35000,7.72000,7.72000,790000
07/21/2008,0000,8.05000,8.05000,7.72000,7.86000,364000
07/22/2008,0000,7.60000,7.86000,7.60000,7.70000,461000
07/23/2008,0000,7.70000,8.11000,7.70000,8.00000,842000
07/24/2008,0000,8.01000,8.11000,8.00000,8.07000,356000
07/25/2008,0000,8.00000,8.00000,7.89000,7.93000,132000
07/29/2008,0000,7.81000,7.88000,7.74000,7.88000,70000
07/30/2008,0000,7.99000,8.00000,7.88000,7.99000,200000
07/31/2008,0000,8.24000,8.24000,7.96000,8.06000,490000
08/01/2008,0000,7.50000,8.04000,7.50000,8.04000,377000
08/04/2008,0000,8.11000,8.60000,8.11000,8.54000,1166000
08/05/2008,0000,8.68000,8.68000,8.10000,8.11000,499000
08/06/2008,0000,8.34000,8.40000,8.22000,8.26000,468000
08/07/2008,0000,8.26000,8.35000,8.20000,8.23000,287000
08/08/2008,0000,8.30000,8.68000,8.30000,8.60000,394000
08/11/2008,0000,8.90000,9.19000,8.85000,8.97000,212000
08/12/2008,0000,9.30000,9.30000,8.85000,8.90000,339000
08/13/2008,0000,8.90000,8.98000,8.86000,8.98000,144000
08/14/2008,0000,9.10000,9.50000,9.00000,9.37000,614000
08/15/2008,0000,10.00000,10.00000,9.90000,10.00000,1377000
08/18/2008,0000,9.90000,9.90000,9.38000,9.45000,761000
08/19/2008,0000,9.20000,9.44000,9.10000,9.44000,174000
08/20/2008,0000,9.35000,9.52000,9.22000,9.30000,432000
08/21/2008,0000,9.43000,9.43000,9.03000,9.03000,322000
08/22/2008,0000,9.07000,9.30000,9.02000,9.20000,670000
08/25/2008,0000,9.20000,9.25000,9.10000,9.11000,151000
08/26/2008,0000,9.10000,9.17000,9.02000,9.17000,77000
08/27/2008,0000,9.15000,9.27000,9.15000,9.15000,190000
08/28/2008,0000,9.15000,9.20000,9.00000,9.12000,105000
08/29/2008,0000,9.19000,9.31000,9.05000,9.25000,261000
09/01/2008,0000,9.25000,9.30000,9.18000,9.22000,259000
09/02/2008,0000,9.23000,9.24000,9.11000,9.20000,113000
09/03/2008,0000,9.21000,9.23000,8.90000,9.17000,319000
09/04/2008,0000,9.01000,9.40000,9.01000,9.12000,274000
09/05/2008,0000,9.02000,9.20000,9.01000,9.04000,355000
09/08/2008,0000,9.38000,9.60000,9.20000,9.50000,380000
09/09/2008,0000,9.50000,9.50000,9.22000,9.34000,292000
09/10/2008,0000,9.30000,9.40000,9.22000,9.31000,99000
09/11/2008,0000,9.32000,9.51000,8.92000,9.25000,239000
09/12/2008,0000,9.50000,9.50000,9.11000,9.25000,233000
09/15/2008,0000,9.25000,9.25000,8.92000,9.00000,207000
09/16/2008,0000,8.37000,8.98000,8.37000,8.56000,456000
09/17/2008,0000,8.60000,8.87000,8.10000,8.50000,452000
09/18/2008,0000,8.20000,8.20000,7.91000,7.91000,351000
09/19/2008,0000,8.20000,8.46000,7.95000,8.46000,415000
09/22/2008,0000,8.61000,8.70000,8.32000,8.43000,240000
09/23/2008,0000,7.91000,8.43000,7.91000,8.43000,132000
09/24/2008,0000,8.38000,8.57000,8.30000,8.36000,168000
09/25/2008,0000,8.38000,8.38000,8.16000,8.23000,162000
09/26/2008,0000,8.23000,8.32000,7.86000,7.96000,205000
09/30/2008,0000,7.41000,7.95000,7.41000,7.80000,348000
10/01/2008,0000,7.93000,7.93000,7.56000,7.80000,165000
10/02/2008,0000,7.61000,7.96000,7.56000,7.90000,149000
10/03/2008,0000,7.70000,7.83000,7.70000,7.75000,50000
10/06/2008,0000,7.68000,7.90000,7.62000,7.77000,172000
10/07/2008,0000,7.65000,7.70000,7.58000,7.70000,40000
10/08/2008,0000,7.56000,7.56000,7.17000,7.17000,337000
10/09/2008,0000,6.68000,7.33000,6.68000,7.08000,290000
10/13/2008,0000,6.84000,6.84000,6.84000,6.84000,29000
10/14/2008,0000,7.18000,7.20000,6.94000,7.08000,442000
10/15/2008,0000,7.06000,7.17000,6.93000,7.17000,220000
10/16/2008,0000,6.92000,7.07000,6.92000,6.95000,355000
10/17/2008,0000,6.99000,7.31000,6.99000,7.07000,638000
10/20/2008,0000,7.00000,7.13000,6.90000,7.11000,78000
10/21/2008,0000,7.11000,7.40000,7.10000,7.28000,206000
10/22/2008,0000,7.03000,7.38000,7.03000,7.28000,107000
10/23/2008,0000,7.03000,7.05000,7.03000,7.03000,136000
10/24/2008,0000,6.82000,7.00000,6.79000,6.82000,352000
10/27/2008,0000,6.50000,6.83000,6.50000,6.65000,231000
10/28/2008,0000,6.61000,6.85000,6.31000,6.85000,195000
10/29/2008,0000,7.01000,7.08000,6.85000,6.88000,322000
10/30/2008,0000,7.20000,7.25000,7.10000,7.23000,438000
10/31/2008,0000,7.09000,7.42000,7.09000,7.30000,311000
11/03/2008,0000,7.30000,7.34000,7.20000,7.25000,187000
11/04/2008,0000,7.25000,7.50000,7.15000,7.40000,392000
11/05/2008,0000,7.48000,7.63000,7.26000,7.39000,188000
11/06/2008,0000,6.92000,7.32000,6.92000,7.29000,494000
11/07/2008,0000,6.99000,7.37000,6.98000,7.30000,130000
11/10/2008,0000,6.91000,7.30000,6.91000,7.10000,94000
11/11/2008,0000,7.18000,7.18000,7.05000,7.15000,116000
11/12/2008,0000,7.18000,7.38000,6.93000,7.10000,117000
11/13/2008,0000,6.92000,7.01000,6.86000,6.91000,267000
11/14/2008,0000,7.17000,7.17000,6.90000,6.99000,55000
11/17/2008,0000,6.99000,7.07000,6.92000,6.92000,28000
11/18/2008,0000,6.90000,6.98000,6.76000,6.89000,82000
11/19/2008,0000,6.85000,6.91000,6.60000,6.85000,174000
11/20/2008,0000,6.58000,7.00000,6.58000,6.91000,21000
11/21/2008,0000,6.60000,6.91000,6.60000,6.90000,113000
11/24/2008,0000,6.94000,7.12000,6.73000,7.00000,30000
11/25/2008,0000,7.12000,7.14000,7.00000,7.03000,50000
11/26/2008,0000,7.10000,7.10000,7.00000,7.09000,88000
11/27/2008,0000,7.09000,7.18000,7.00000,7.11000,132000
11/28/2008,0000,7.16000,7.17000,7.01000,7.16000,35000
12/01/2008,0000,7.10000,7.18000,7.09000,7.10000,135000
12/02/2008,0000,6.99000,7.00000,6.76000,6.98000,347000
12/03/2008,0000,6.92000,6.92000,6.80000,6.80000,125000
12/04/2008,0000,6.89000,6.89000,6.80000,6.80000,233000
12/05/2008,0000,6.80000,6.88000,6.73000,6.80000,308000
12/08/2008,0000,6.80000,6.90000,6.80000,6.90000,147000
12/09/2008,0000,6.93000,6.93000,6.73000,6.79000,134000
12/10/2008,0000,6.72000,6.83000,6.71000,6.81000,306000
12/11/2008,0000,6.81000,6.81000,6.78000,6.80000,265000
12/12/2008,0000,6.72000,7.00000,6.72000,6.90000,348000
12/15/2008,0000,6.98000,7.00000,6.90000,6.92000,174000
12/16/2008,0000,6.92000,6.98000,6.87000,6.90000,19000
12/17/2008,0000,6.96000,6.96000,6.84000,6.85000,96000
12/18/2008,0000,7.03000,7.04000,6.88000,6.94000,156000
12/19/2008,0000,6.88000,6.89000,6.82000,6.82000,210000
12/22/2008,0000,6.82000,6.90000,6.78000,6.81000,50000
12/23/2008,0000,6.76000,6.80000,6.69000,6.75000,122000
12/24/2008,0000,6.75000,6.78000,6.68000,6.78000,58000
12/25/2008,0000,6.70000,6.80000,6.70000,6.78000,123000
12/26/2008,0000,6.80000,6.84000,6.75000,6.82000,108000
12/29/2008,0000,6.78000,6.81000,6.75000,6.81000,311000
12/30/2008,0000,6.84000,6.88000,6.80000,6.83000,44000
12/31/2008,0000,6.96000,6.96000,6.80000,6.80000,52000
01/05/2009,0000,6.82000,6.89000,6.82000,6.84000,99000
01/06/2009,0000,6.85000,7.05000,6.84000,7.01000,366000
01/07/2009,0000,6.98000,7.19000,6.92000,7.05000,156000
01/08/2009,0000,6.94000,7.10000,6.91000,7.06000,208000
01/09/2009,0000,7.06000,7.50000,7.03000,7.40000,211000
01/12/2009,0000,7.35000,7.41000,7.25000,7.30000,157000
01/13/2009,0000,7.21000,7.45000,7.21000,7.33000,177000
01/14/2009,0000,7.34000,7.35000,7.23000,7.26000,137000
01/15/2009,0000,7.12000,7.19000,7.09000,7.12000,106000
01/16/2009,0000,7.12000,7.35000,6.90000,7.17000,436000
01/19/2009,0000,7.14000,7.30000,7.14000,7.14000,102000
01/20/2009,0000,7.09000,7.30000,7.09000,7.14000,1484000
01/21/2009,0000,7.12000,7.30000,7.10000,7.20000,268000
02/02/2009,0000,7.22000,7.22000,7.11000,7.21000,71000
02/03/2009,0000,7.19000,7.20000,7.12000,7.19000,94000
02/04/2009,0000,7.20000,7.25000,7.16000,7.24000,66000
02/05/2009,0000,7.20000,7.74000,7.20000,7.65000,543000
02/06/2009,0000,7.85000,7.88000,7.66000,7.68000,389000
02/09/2009,0000,7.70000,7.70000,7.35000,7.50000,118000
02/10/2009,0000,7.44000,7.44000,7.20000,7.34000,93000
02/11/2009,0000,7.21000,7.45000,7.12000,7.36000,117000
02/12/2009,0000,7.36000,7.40000,7.26000,7.26000,93000
02/13/2009,0000,7.37000,7.44000,7.27000,7.42000,50000
02/16/2009,0000,7.39000,7.88000,7.39000,7.79000,866000
02/17/2009,0000,7.80000,8.25000,7.72000,8.00000,2216000
02/18/2009,0000,8.00000,8.02000,7.55000,7.65000,729000
02/19/2009,0000,7.65000,7.80000,7.56000,7.68000,346000
02/20/2009,0000,7.67000,7.67000,7.49000,7.60000,194000
02/23/2009,0000,7.45000,7.75000,7.45000,7.62000,95000
02/24/2009,0000,7.45000,7.61000,7.45000,7.55000,75000
02/25/2009,0000,7.56000,7.71000,7.56000,7.65000,160000
02/26/2009,0000,7.62000,7.91000,7.60000,7.81000,354000
02/27/2009,0000,7.81000,7.83000,7.61000,7.78000,91000
03/02/2009,0000,7.78000,7.81000,7.48000,7.66000,163000
03/03/2009,0000,7.63000,7.92000,7.52000,7.66000,423000
03/04/2009,0000,7.68000,7.99000,7.66000,7.89000,736000
03/05/2009,0000,7.89000,8.00000,7.75000,7.82000,408000
03/06/2009,0000,7.82000,8.05000,7.80000,7.97000,946000
03/09/2009,0000,8.00000,8.52000,7.80000,8.52000,2257000
03/10/2009,0000,8.65000,8.76000,8.53000,8.70000,2061000
03/11/2009,0000,8.95000,8.98000,8.38000,8.70000,866000
03/12/2009,0000,8.70000,8.70000,8.41000,8.50000,340000
03/13/2009,0000,8.50000,8.60000,8.48000,8.51000,438000
03/16/2009,0000,8.52000,8.80000,8.52000,8.75000,734000
03/17/2009,0000,8.82000,8.97000,8.80000,8.96000,680000
03/18/2009,0000,8.97000,9.10000,8.72000,8.90000,578000
03/19/2009,0000,8.93000,9.10000,8.88000,8.90000,1017000
03/20/2009,0000,8.90000,8.97000,8.66000,8.80000,470000
03/23/2009,0000,8.40000,8.83000,8.40000,8.75000,253000
03/24/2009,0000,8.80000,9.28000,8.77000,8.91000,741000
03/25/2009,0000,8.90000,8.99000,8.86000,8.90000,404000
03/26/2009,0000,8.90000,9.05000,8.80000,9.00000,522000
03/27/2009,0000,9.09000,9.10000,8.95000,9.03000,542000
03/30/2009,0000,9.10000,9.10000,8.81000,8.95000,259000
03/31/2009,0000,8.95000,9.00000,8.70000,8.75000,574000
04/01/2009,0000,8.80000,8.94000,8.78000,8.81000,413000
04/02/2009,0000,8.90000,8.98000,8.80000,8.95000,561000
04/03/2009,0000,9.00000,9.32000,8.96000,9.30000,1455000
04/06/2009,0000,9.50000,9.56000,9.25000,9.30000,808000
04/07/2009,0000,9.24000,9.52000,9.24000,9.40000,1002000
04/08/2009,0000,9.49000,9.78000,9.46000,9.60000,1292000
04/09/2009,0000,9.80000,10.10000,9.65000,10.10000,1493000
04/10/2009,0000,10.35000,10.35000,9.90000,10.20000,1203000
04/13/2009,0000,10.90000,10.90000,10.90000,10.90000,958000
04/14/2009,0000,11.65000,11.65000,11.65000,11.65000,1475000
04/15/2009,0000,12.00000,12.00000,11.30000,11.50000,2599000
04/16/2009,0000,11.70000,11.80000,11.20000,11.40000,1632000
04/17/2009,0000,11.60000,11.65000,10.65000,10.65000,1634000
04/20/2009,0000,10.40000,10.85000,10.20000,10.75000,1156000
04/21/2009,0000,10.80000,11.45000,10.75000,11.45000,1833000
04/22/2009,0000,11.30000,11.60000,11.20000,11.20000,1053000
04/23/2009,0000,11.30000,11.50000,11.00000,11.10000,964000
04/24/2009,0000,11.30000,11.45000,10.85000,11.10000,584000
04/27/2009,0000,10.80000,11.15000,10.35000,10.45000,867000
04/28/2009,0000,10.50000,10.80000,9.90000,10.25000,764000
04/29/2009,0000,10.25000,10.25000,9.85000,9.93000,340000
04/30/2009,0000,10.40000,10.55000,10.30000,10.45000,1024000
05/04/2009,0000,10.60000,10.70000,10.10000,10.55000,920000
05/05/2009,0000,10.80000,10.80000,10.15000,10.15000,591000
05/06/2009,0000,10.30000,10.85000,10.25000,10.70000,1817000
05/07/2009,0000,10.70000,10.70000,10.30000,10.30000,1091000
05/08/2009,0000,10.30000,10.80000,10.30000,10.75000,1384000
05/11/2009,0000,10.95000,11.50000,10.50000,10.75000,3576000
05/12/2009,0000,10.65000,10.70000,10.30000,10.30000,847000
05/13/2009,0000,10.50000,10.60000,10.25000,10.25000,903000
05/14/2009,0000,9.90000,10.10000,9.73000,9.84000,1511000
05/15/2009,0000,9.90000,10.10000,9.88000,9.90000,518000
05/18/2009,0000,9.90000,10.20000,9.90000,9.94000,600000
05/19/2009,0000,10.20000,10.20000,9.95000,9.98000,502000
05/20/2009,0000,10.10000,10.20000,9.98000,10.00000,483000
05/21/2009,0000,10.20000,10.50000,10.00000,10.45000,1839000
05/22/2009,0000,10.30000,10.40000,10.00000,10.20000,1006000
05/25/2009,0000,10.20000,10.25000,9.95000,10.00000,512000
05/26/2009,0000,9.90000,9.95000,9.81000,9.82000,906000
05/27/2009,0000,9.85000,10.20000,9.85000,10.00000,587000
06/01/2009,0000,10.00000,10.45000,9.85000,10.20000,1690000
06/02/2009,0000,10.30000,10.40000,9.92000,9.92000,959000
06/03/2009,0000,9.92000,10.00000,9.81000,9.85000,554000
06/04/2009,0000,9.85000,9.94000,9.77000,9.81000,240000
06/05/2009,0000,9.92000,9.92000,9.80000,9.87000,248000
06/08/2009,0000,10.05000,10.05000,9.75000,9.75000,366000
06/09/2009,0000,9.76000,9.85000,9.09000,9.18000,481000
06/10/2009,0000,9.25000,9.30000,9.05000,9.10000,255000
06/11/2009,0000,9.15000,9.15000,8.80000,9.08000,332000
06/12/2009,0000,9.03000,9.05000,8.78000,8.78000,647000
06/15/2009,0000,8.78000,8.78000,8.17000,8.17000,579000
06/16/2009,0000,7.81000,8.16000,7.81000,7.95000,349000
06/17/2009,0000,7.86000,8.12000,7.83000,7.83000,283000
06/18/2009,0000,7.78000,7.92000,7.51000,7.57000,445000
06/19/2009,0000,7.68000,7.90000,7.60000,7.90000,272000
06/22/2009,0000,7.90000,8.00000,7.72000,7.76000,470000
06/23/2009,0000,7.74000,7.91000,7.74000,7.74000,232000
06/24/2009,0000,7.74000,8.27000,7.72000,7.95000,480000
06/25/2009,0000,8.12000,8.12000,7.91000,7.97000,146000
06/26/2009,0000,8.01000,8.15000,7.95000,8.01000,473000
06/29/2009,0000,8.50000,8.55000,8.23000,8.25000,408000
06/30/2009,0000,8.27000,8.40000,8.15000,8.15000,308000
07/01/2009,0000,8.12000,8.23000,8.09000,8.20000,277000
07/02/2009,0000,8.22000,8.32000,8.20000,8.28000,231000
07/03/2009,0000,8.27000,8.52000,8.18000,8.40000,569000
07/06/2009,0000,8.40000,8.62000,8.37000,8.53000,636000
07/07/2009,0000,8.61000,8.62000,8.35000,8.35000,437000
07/08/2009,0000,8.33000,8.39000,8.16000,8.22000,346000
07/09/2009,0000,8.22000,8.39000,8.22000,8.30000,490000
07/10/2009,0000,8.30000,8.49000,8.26000,8.35000,822000
07/13/2009,0000,8.39000,8.39000,8.02000,8.10000,532000
07/14/2009,0000,8.10000,8.15000,8.05000,8.05000,262000
07/15/2009,0000,8.25000,8.61000,8.25000,8.61000,2350000
07/16/2009,0000,8.96000,8.96000,8.50000,8.51000,2667000
07/17/2009,0000,8.59000,8.60000,8.41000,8.51000,745000
07/20/2009,0000,8.60000,8.63000,8.46000,8.62000,279000
07/21/2009,0000,8.63000,8.67000,8.51000,8.61000,517000
07/22/2009,0000,8.59000,8.74000,8.59000,8.63000,695000
07/23/2009,0000,8.79000,8.88000,8.65000,8.66000,496000
07/24/2009,0000,8.70000,8.79000,8.59000,8.62000,508000
07/27/2009,0000,8.64000,8.68000,8.50000,8.64000,395000
07/28/2009,0000,8.65000,8.79000,8.65000,8.72000,429000
07/29/2009,0000,8.72000,8.79000,8.64000,8.79000,444000
07/30/2009,0000,8.76000,8.79000,8.62000,8.69000,346000
07/31/2009,0000,8.71000,8.94000,8.68000,8.79000,1244000
08/03/2009,0000,8.82000,9.19000,8.72000,9.19000,1672000
08/04/2009,0000,9.20000,9.34000,8.83000,9.01000,1557000
08/05/2009,0000,9.14000,9.14000,8.64000,8.80000,1060000
08/06/2009,0000,8.71000,8.76000,8.60000,8.65000,583000
08/10/2009,0000,8.74000,8.79000,8.65000,8.73000,386000
08/11/2009,0000,8.73000,8.73000,8.60000,8.70000,479000
08/12/2009,0000,8.61000,8.73000,8.59000,8.70000,525000
08/13/2009,0000,8.73000,8.89000,8.65000,8.79000,551000
08/14/2009,0000,8.85000,8.85000,8.72000,8.84000,780000
08/17/2009,0000,8.84000,9.12000,8.84000,9.04000,1488000
08/18/2009,0000,9.00000,9.03000,8.50000,8.60000,906000
08/19/2009,0000,8.67000,8.74000,8.60000,8.72000,415000
08/20/2009,0000,8.80000,8.80000,8.61000,8.71000,696000
08/21/2009,0000,8.72000,8.76000,8.50000,8.68000,584000
08/24/2009,0000,8.67000,8.70000,8.62000,8.68000,265000
08/25/2009,0000,8.71000,8.71000,8.60000,8.65000,453000
08/26/2009,0000,8.68000,8.68000,8.26000,8.26000,765000
08/27/2009,0000,8.26000,8.29000,8.11000,8.25000,477000
08/28/2009,0000,8.25000,8.35000,8.09000,8.20000,498000
08/31/2009,0000,8.20000,8.20000,8.10000,8.10000,456000
09/01/2009,0000,8.10000,8.18000,8.10000,8.13000,570000
09/02/2009,0000,8.14000,8.25000,8.05000,8.17000,1121000
09/03/2009,0000,8.00000,8.12000,7.98000,8.09000,790000
09/04/2009,0000,8.11000,8.18000,8.09000,8.15000,835000
09/07/2009,0000,8.24000,8.24000,8.15000,8.24000,473000
09/08/2009,0000,8.24000,8.27000,8.19000,8.19000,500000
09/09/2009,0000,8.19000,8.44000,8.10000,8.44000,710000
09/10/2009,0000,8.43000,8.43000,8.25000,8.26000,320000
09/11/2009,0000,8.25000,8.31000,8.21000,8.22000,285000
09/14/2009,0000,8.23000,8.70000,8.19000,8.70000,1506000
09/15/2009,0000,8.74000,9.20000,8.71000,8.86000,2584000
09/16/2009,0000,8.90000,9.18000,8.82000,9.08000,1404000
09/17/2009,0000,9.08000,9.22000,8.95000,9.00000,930000
09/18/2009,0000,9.00000,9.19000,8.89000,9.01000,726000
09/21/2009,0000,9.03000,9.18000,9.02000,9.06000,1011000
09/22/2009,0000,9.01000,9.14000,9.01000,9.05000,579000
09/23/2009,0000,9.05000,9.09000,8.92000,8.94000,977000
09/24/2009,0000,8.94000,8.97000,8.92000,8.96000,320000
09/25/2009,0000,9.05000,9.24000,9.00000,9.13000,717000
09/28/2009,0000,9.30000,9.30000,9.05000,9.05000,281000
09/29/2009,0000,9.10000,9.17000,8.99000,8.99000,537000
09/30/2009,0000,9.30000,9.61000,9.30000,9.61000,2715000
10/01/2009,0000,10.25000,10.25000,9.85000,9.88000,6725000
10/02/2009,0000,9.52000,9.79000,9.51000,9.70000,1274000
10/05/2009,0000,9.74000,10.15000,9.68000,9.89000,1276000
10/06/2009,0000,10.10000,10.20000,9.83000,9.87000,2285000
10/07/2009,0000,9.90000,9.92000,9.75000,9.76000,1150000
10/08/2009,0000,9.77000,9.90000,9.70000,9.72000,847000
10/09/2009,0000,9.80000,9.80000,9.64000,9.68000,944000
10/12/2009,0000,9.68000,9.88000,9.68000,9.80000,683000
10/13/2009,0000,9.66000,9.83000,9.66000,9.72000,680000
10/14/2009,0000,9.80000,10.40000,9.78000,10.40000,5540000
10/15/2009,0000,10.50000,10.50000,9.97000,10.15000,3695000
10/16/2009,0000,10.15000,10.25000,10.00000,10.05000,997000
10/19/2009,0000,10.05000,10.75000,10.05000,10.75000,4070000
10/20/2009,0000,10.65000,11.05000,10.45000,10.65000,3067000
10/21/2009,0000,10.65000,10.80000,10.45000,10.45000,1233000
10/22/2009,0000,10.40000,10.60000,10.30000,10.30000,1399000
10/23/2009,0000,10.40000,10.60000,10.30000,10.50000,746000
10/26/2009,0000,10.60000,10.60000,10.35000,10.40000,596000
10/27/2009,0000,10.30000,10.50000,10.25000,10.30000,719000
10/28/2009,0000,10.30000,10.30000,10.05000,10.05000,1059000
10/29/2009,0000,10.00000,10.00000,9.60000,9.67000,959000
10/30/2009,0000,9.82000,9.99000,9.80000,9.90000,365000
11/02/2009,0000,9.80000,10.30000,9.70000,10.30000,605000
11/03/2009,0000,10.35000,11.00000,10.05000,11.00000,4928000
11/04/2009,0000,11.30000,11.65000,11.00000,11.50000,3736000
11/05/2009,0000,11.60000,12.30000,11.30000,12.30000,9751000
11/06/2009,0000,12.50000,13.15000,12.50000,13.15000,7504000
11/09/2009,0000,13.15000,13.50000,12.50000,13.30000,9525000
11/10/2009,0000,13.50000,13.70000,13.10000,13.45000,4067000
11/11/2009,0000,13.40000,14.15000,13.25000,13.95000,4411000
11/12/2009,0000,13.95000,14.20000,13.45000,13.45000,3435000
11/13/2009,0000,13.50000,13.80000,13.15000,13.40000,3276000
11/16/2009,0000,13.50000,14.30000,13.40000,14.30000,5447000
11/17/2009,0000,14.80000,14.80000,14.00000,14.20000,4529000
11/18/2009,0000,14.20000,14.45000,13.35000,13.55000,2959000
11/19/2009,0000,13.70000,14.10000,13.35000,13.90000,2917000
11/20/2009,0000,13.90000,14.10000,13.70000,13.75000,1558000
11/23/2009,0000,13.75000,13.85000,13.40000,13.50000,1053000
11/24/2009,0000,13.50000,13.65000,13.20000,13.35000,1445000
11/25/2009,0000,13.35000,13.75000,13.35000,13.55000,1351000
11/26/2009,0000,13.55000,14.45000,13.50000,14.45000,8401000
11/27/2009,0000,14.50000,15.45000,14.05000,14.75000,16189000
11/30/2009,0000,15.10000,15.75000,14.65000,15.75000,9966000
12/01/2009,0000,15.75000,15.75000,14.90000,15.50000,6196000
12/02/2009,0000,15.50000,15.50000,14.90000,14.90000,3237000
12/03/2009,0000,15.00000,15.00000,14.40000,14.50000,1875000
12/04/2009,0000,14.40000,15.00000,14.40000,14.50000,1920000
12/07/2009,0000,14.55000,14.90000,13.50000,13.50000,5081000
12/08/2009,0000,14.00000,14.40000,13.70000,14.40000,3787000
12/09/2009,0000,14.95000,15.40000,14.70000,15.20000,9741000
12/11/2009,0000,14.90000,15.10000,14.75000,14.90000,2343000
12/14/2009,0000,14.90000,14.90000,14.55000,14.60000,1468000
12/15/2009,0000,14.80000,15.20000,14.70000,14.90000,4028000
12/16/2009,0000,15.05000,15.05000,14.70000,14.75000,1215000
12/17/2009,0000,14.75000,15.00000,14.50000,14.60000,1036000
12/18/2009,0000,14.30000,14.60000,14.15000,14.40000,829000
12/21/2009,0000,14.90000,14.90000,14.40000,14.40000,800000
12/22/2009,0000,14.45000,14.60000,14.25000,14.25000,692000
12/23/2009,0000,14.40000,14.50000,14.25000,14.45000,552000
12/25/2009,0000,14.25000,14.30000,14.05000,14.20000,733000
12/28/2009,0000,14.10000,14.50000,14.10000,14.20000,821000
12/29/2009,0000,14.20000,14.35000,14.20000,14.20000,570331
