DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.45000,14.90000,14.30000,14.35000,6802000
04/03/2007,0000,14.40000,14.60000,14.25000,14.35000,3136000
04/04/2007,0000,14.50000,14.80000,14.35000,14.35000,4485000
04/09/2007,0000,14.80000,15.10000,14.45000,14.80000,9180000
04/10/2007,0000,14.80000,14.85000,14.40000,14.40000,3133000
04/11/2007,0000,14.50000,14.65000,14.20000,14.45000,6547000
04/12/2007,0000,14.40000,14.75000,14.35000,14.50000,3480000
04/13/2007,0000,14.65000,14.90000,14.45000,14.50000,6732000
04/16/2007,0000,14.60000,15.30000,14.60000,15.10000,16845000
04/17/2007,0000,15.30000,15.60000,14.45000,14.45000,13966000
04/18/2007,0000,14.45000,14.85000,14.20000,14.85000,3427000
04/19/2007,0000,14.70000,14.95000,14.20000,14.20000,3679000
04/20/2007,0000,14.30000,14.40000,13.40000,13.80000,5013000
04/23/2007,0000,13.80000,13.90000,13.65000,13.70000,2983000
04/24/2007,0000,13.70000,13.90000,13.70000,13.85000,1336000
04/25/2007,0000,13.95000,14.20000,13.80000,13.85000,3603000
04/26/2007,0000,13.90000,14.10000,13.60000,13.60000,2612000
04/27/2007,0000,13.65000,13.80000,13.60000,13.60000,1652000
04/30/2007,0000,13.60000,13.70000,13.30000,13.30000,1572000
05/02/2007,0000,13.50000,13.60000,13.30000,13.35000,1004000
05/03/2007,0000,13.35000,13.55000,12.50000,12.90000,2104000
05/04/2007,0000,13.10000,13.25000,13.00000,13.10000,1956000
05/07/2007,0000,13.30000,13.40000,13.20000,13.30000,1013000
05/08/2007,0000,13.35000,13.50000,13.20000,13.20000,902000
05/09/2007,0000,13.25000,13.30000,13.05000,13.10000,956000
05/10/2007,0000,13.10000,13.25000,13.00000,13.10000,859000
05/11/2007,0000,13.00000,13.10000,12.90000,12.90000,1245000
05/14/2007,0000,12.95000,13.00000,12.80000,12.80000,1009000
05/15/2007,0000,12.90000,12.95000,12.80000,12.85000,516000
05/16/2007,0000,12.90000,12.90000,12.60000,12.75000,1166000
05/17/2007,0000,12.80000,13.00000,12.75000,12.85000,758000
05/18/2007,0000,13.00000,13.15000,12.95000,12.95000,1971000
05/21/2007,0000,13.00000,13.40000,12.85000,13.20000,2457000
05/22/2007,0000,13.30000,13.65000,13.15000,13.15000,2499000
05/23/2007,0000,13.45000,13.45000,13.10000,13.20000,1348000
05/24/2007,0000,13.30000,13.40000,13.05000,13.05000,1242000
05/25/2007,0000,13.05000,13.10000,12.90000,13.05000,1028000
05/28/2007,0000,13.10000,13.15000,12.95000,13.00000,616000
05/29/2007,0000,12.95000,13.10000,12.85000,13.05000,1227000
05/30/2007,0000,13.20000,13.30000,12.90000,12.95000,1194000
05/31/2007,0000,13.10000,13.10000,12.80000,12.85000,1105000
06/01/2007,0000,12.85000,12.95000,12.80000,12.85000,1219000
06/04/2007,0000,12.90000,12.90000,12.60000,12.60000,1142000
06/05/2007,0000,12.60000,12.75000,12.55000,12.60000,1230000
06/06/2007,0000,12.90000,13.30000,12.80000,13.20000,4575000
06/07/2007,0000,13.15000,13.25000,12.90000,12.95000,1207000
06/08/2007,0000,12.95000,13.05000,12.85000,12.85000,865000
06/11/2007,0000,12.85000,13.00000,12.70000,12.90000,1864000
06/12/2007,0000,12.90000,13.00000,12.80000,12.80000,1143000
06/13/2007,0000,12.90000,13.10000,12.85000,12.95000,2955000
06/14/2007,0000,13.10000,13.10000,12.80000,12.85000,881000
06/15/2007,0000,12.85000,13.00000,12.75000,12.75000,1783000
06/20/2007,0000,12.85000,13.25000,12.85000,13.00000,3400000
06/21/2007,0000,13.10000,13.40000,12.90000,13.15000,3025000
06/22/2007,0000,13.25000,13.60000,13.10000,13.50000,6211000
06/25/2007,0000,13.50000,14.40000,13.50000,14.40000,13908000
06/26/2007,0000,14.60000,14.80000,13.90000,14.00000,10652000
06/27/2007,0000,14.10000,14.35000,14.05000,14.05000,4770000
06/28/2007,0000,14.30000,14.40000,14.10000,14.10000,2491000
06/29/2007,0000,14.20000,14.40000,13.90000,14.20000,3586000
07/02/2007,0000,14.20000,14.70000,14.20000,14.30000,5860000
07/03/2007,0000,14.35000,14.50000,14.25000,14.25000,2658000
07/04/2007,0000,14.30000,15.00000,14.25000,14.60000,11649000
07/05/2007,0000,14.80000,15.15000,13.60000,14.30000,15466000
07/06/2007,0000,14.30000,14.45000,13.90000,14.10000,5285000
07/09/2007,0000,14.05000,14.30000,14.00000,14.10000,3497000
07/10/2007,0000,14.20000,14.20000,13.90000,14.00000,3001000
07/11/2007,0000,13.90000,14.10000,13.70000,13.75000,3130000
07/12/2007,0000,13.85000,14.20000,13.80000,13.95000,4539000
07/13/2007,0000,14.00000,14.45000,13.90000,14.20000,6404000
07/16/2007,0000,14.75000,15.15000,14.50000,15.15000,13847000
07/17/2007,0000,15.15000,15.45000,14.65000,15.15000,17298000
07/18/2007,0000,15.15000,15.80000,15.05000,15.40000,13247000
07/19/2007,0000,16.45000,16.45000,16.00000,16.20000,25385000
07/20/2007,0000,16.50000,16.60000,15.20000,15.95000,12499000
07/23/2007,0000,15.80000,17.05000,15.80000,16.75000,17715000
07/24/2007,0000,17.00000,17.35000,16.30000,16.30000,14110000
07/25/2007,0000,16.30000,17.40000,16.30000,17.40000,16121000
07/26/2007,0000,18.20000,18.60000,18.00000,18.60000,38047000
07/27/2007,0000,18.80000,19.90000,18.10000,19.90000,42197000
07/30/2007,0000,21.25000,21.25000,18.80000,19.10000,74141000
07/31/2007,0000,18.20000,19.70000,18.20000,18.85000,24514000
08/01/2007,0000,18.85000,19.80000,17.70000,17.90000,17948000
08/02/2007,0000,18.40000,18.50000,16.65000,17.20000,14556000
08/03/2007,0000,17.60000,18.25000,17.00000,17.45000,12071000
08/06/2007,0000,17.00000,17.35000,16.60000,16.65000,6558000
08/07/2007,0000,16.95000,17.40000,15.60000,15.60000,9492000
08/08/2007,0000,15.90000,16.65000,15.80000,16.65000,8489000
08/09/2007,0000,17.15000,17.60000,16.90000,16.95000,12521000
08/10/2007,0000,15.95000,16.95000,15.95000,16.95000,6854000
08/13/2007,0000,17.10000,18.10000,17.00000,18.10000,18049000
08/14/2007,0000,17.90000,18.85000,17.70000,17.70000,21929000
08/15/2007,0000,17.50000,18.15000,16.50000,16.50000,10186000
08/16/2007,0000,16.10000,16.40000,15.35000,15.35000,9527000
08/17/2007,0000,14.80000,15.60000,14.30000,14.30000,6983000
08/20/2007,0000,15.30000,15.30000,14.80000,15.30000,5310000
08/21/2007,0000,15.30000,16.00000,15.10000,15.25000,10320000
08/22/2007,0000,15.35000,15.60000,15.15000,15.40000,4589000
08/23/2007,0000,15.70000,15.95000,15.50000,15.60000,5412000
08/24/2007,0000,15.60000,15.90000,15.45000,15.60000,4840000
08/27/2007,0000,15.85000,16.45000,15.70000,15.70000,9906000
08/28/2007,0000,15.85000,15.95000,15.55000,15.70000,3204000
08/29/2007,0000,15.40000,15.50000,15.10000,15.30000,3204000
08/30/2007,0000,15.60000,16.00000,15.45000,15.70000,5970000
08/31/2007,0000,15.70000,15.90000,15.60000,15.90000,3326000
09/03/2007,0000,15.90000,16.90000,15.85000,16.90000,10440000
09/04/2007,0000,17.10000,17.30000,16.20000,16.35000,7441000
09/05/2007,0000,16.55000,16.80000,16.10000,16.10000,6169000
09/06/2007,0000,15.80000,16.20000,15.80000,16.00000,2345000
09/07/2007,0000,16.20000,16.40000,16.00000,16.00000,2825000
09/10/2007,0000,15.85000,16.10000,15.70000,16.10000,1933000
09/11/2007,0000,16.10000,16.40000,16.10000,16.30000,2535000
09/12/2007,0000,16.45000,16.45000,15.75000,16.00000,2724000
09/13/2007,0000,16.05000,16.20000,15.75000,15.75000,1852000
09/14/2007,0000,15.80000,15.95000,15.70000,15.75000,2163000
09/17/2007,0000,15.75000,16.40000,15.75000,15.90000,4914000
09/19/2007,0000,16.10000,16.15000,15.65000,15.65000,2079000
09/20/2007,0000,15.65000,16.00000,15.05000,15.05000,3505000
09/21/2007,0000,15.20000,15.75000,15.05000,15.45000,2927000
09/26/2007,0000,15.60000,16.00000,15.55000,15.90000,4170000
09/27/2007,0000,16.10000,16.10000,15.70000,15.75000,2293000
09/28/2007,0000,16.00000,16.20000,15.75000,15.80000,4679000
10/01/2007,0000,16.85000,17.25000,16.65000,16.90000,18966000
10/02/2007,0000,16.90000,16.90000,16.20000,16.35000,7810000
10/03/2007,0000,16.40000,16.70000,16.10000,16.10000,4192000
10/04/2007,0000,16.05000,16.30000,15.80000,15.80000,2473000
10/05/2007,0000,15.80000,16.10000,15.70000,16.10000,2499000
10/08/2007,0000,16.15000,16.15000,15.60000,15.70000,1984000
10/09/2007,0000,15.70000,15.75000,15.20000,15.30000,2052000
10/11/2007,0000,15.40000,15.60000,15.35000,15.50000,1293000
10/12/2007,0000,15.60000,15.80000,15.30000,15.35000,2101000
10/15/2007,0000,15.20000,15.35000,14.70000,14.80000,2571000
10/16/2007,0000,14.70000,15.10000,14.60000,15.05000,1879000
10/17/2007,0000,15.00000,15.20000,14.90000,14.90000,1694000
10/18/2007,0000,15.10000,15.10000,14.70000,14.80000,1361000
10/19/2007,0000,14.80000,14.95000,14.55000,14.65000,1313000
10/22/2007,0000,13.70000,14.25000,13.70000,13.85000,2317000
10/23/2007,0000,13.95000,14.05000,13.85000,13.90000,1744000
10/24/2007,0000,14.00000,14.85000,14.00000,14.55000,5983000
10/25/2007,0000,14.55000,14.65000,14.35000,14.60000,2112000
10/26/2007,0000,14.60000,14.70000,14.20000,14.40000,1488000
10/29/2007,0000,14.60000,14.60000,14.30000,14.35000,1467000
10/30/2007,0000,14.50000,14.85000,14.35000,14.50000,3600000
10/31/2007,0000,14.60000,15.00000,14.60000,14.80000,4194000
11/01/2007,0000,14.80000,14.80000,14.20000,14.30000,2004000
11/02/2007,0000,14.00000,14.05000,13.60000,13.65000,1562000
11/05/2007,0000,13.60000,13.70000,12.80000,13.50000,2169000
11/06/2007,0000,13.50000,13.60000,13.00000,13.40000,1397000
11/07/2007,0000,13.50000,13.60000,13.20000,13.25000,1683000
11/08/2007,0000,13.00000,13.00000,12.35000,12.35000,1993000
11/09/2007,0000,11.80000,12.35000,11.50000,11.60000,5256000
11/12/2007,0000,10.85000,11.05000,10.80000,10.80000,3868000
11/13/2007,0000,10.40000,11.15000,10.40000,11.00000,6194000
11/14/2007,0000,11.20000,11.40000,11.10000,11.25000,3439000
11/15/2007,0000,11.20000,11.25000,11.00000,11.05000,1403000
11/16/2007,0000,10.80000,11.30000,10.75000,11.30000,1507000
11/19/2007,0000,11.45000,11.50000,11.20000,11.30000,1580000
11/20/2007,0000,11.00000,11.40000,10.85000,11.40000,1586000
11/21/2007,0000,11.40000,11.40000,11.20000,11.20000,861000
11/22/2007,0000,11.05000,11.25000,11.00000,11.10000,529000
11/23/2007,0000,11.10000,11.25000,10.70000,10.70000,1055000
11/26/2007,0000,10.80000,11.00000,10.75000,10.95000,742000
11/27/2007,0000,10.80000,10.80000,10.20000,10.30000,2097000
11/28/2007,0000,10.60000,10.60000,10.10000,10.35000,1709000
11/29/2007,0000,10.45000,10.60000,10.30000,10.40000,1292000
11/30/2007,0000,10.50000,10.90000,10.45000,10.90000,1659000
12/03/2007,0000,10.80000,11.00000,10.80000,10.90000,826000
12/04/2007,0000,10.90000,11.30000,10.85000,11.30000,2421000
12/05/2007,0000,11.25000,11.35000,11.10000,11.15000,1084000
12/06/2007,0000,11.30000,11.35000,11.10000,11.10000,975000
12/07/2007,0000,11.30000,11.30000,11.10000,11.10000,535000
12/10/2007,0000,11.10000,11.10000,10.90000,10.90000,620000
12/11/2007,0000,10.90000,11.05000,10.80000,10.85000,560000
12/12/2007,0000,10.75000,10.85000,10.55000,10.65000,405000
12/13/2007,0000,10.70000,10.80000,10.10000,10.10000,852000
12/14/2007,0000,10.10000,10.20000,9.50000,10.10000,2215000
12/17/2007,0000,9.40000,9.90000,9.40000,9.40000,3930000
12/18/2007,0000,8.90000,9.15000,8.80000,8.90000,4007000
12/19/2007,0000,9.06000,9.36000,8.93000,9.11000,2689000
12/20/2007,0000,9.17000,9.24000,8.90000,8.95000,1116000
12/21/2007,0000,8.80000,9.08000,8.80000,8.94000,1768000
12/24/2007,0000,9.00000,9.29000,9.00000,9.26000,890000
12/25/2007,0000,9.28000,9.45000,9.20000,9.39000,786000
12/26/2007,0000,9.40000,9.44000,9.32000,9.43000,633000
12/27/2007,0000,9.40000,9.75000,9.40000,9.65000,812000
12/28/2007,0000,9.65000,9.95000,9.50000,9.92000,1175000
12/31/2007,0000,9.92000,10.55000,9.92000,10.50000,5136000
01/02/2008,0000,10.50000,10.95000,10.30000,10.30000,4569000
01/03/2008,0000,10.20000,10.25000,10.00000,10.20000,1400000
01/04/2008,0000,10.20000,10.65000,10.20000,10.55000,1761000
01/07/2008,0000,10.30000,10.40000,10.00000,10.25000,953000
01/08/2008,0000,10.25000,10.55000,10.20000,10.40000,1945000
01/09/2008,0000,10.25000,10.40000,10.10000,10.30000,1157000
01/10/2008,0000,10.30000,10.80000,10.30000,10.50000,3321000
01/11/2008,0000,10.60000,10.70000,10.30000,10.50000,1426000
01/14/2008,0000,10.80000,10.80000,10.55000,10.70000,2737000
01/15/2008,0000,10.80000,11.30000,10.75000,11.05000,4254000
01/16/2008,0000,11.00000,11.20000,10.50000,10.50000,3285000
01/17/2008,0000,10.60000,10.75000,10.40000,10.50000,1721000
01/18/2008,0000,10.20000,10.70000,10.20000,10.60000,1033000
01/21/2008,0000,10.50000,10.90000,10.50000,10.70000,1906000
01/22/2008,0000,10.00000,10.40000,9.96000,9.96000,2025000
01/23/2008,0000,10.10000,10.10000,9.27000,9.27000,1610000
01/24/2008,0000,9.40000,9.50000,9.10000,9.35000,736000
01/25/2008,0000,9.40000,9.60000,9.40000,9.55000,1152000
01/28/2008,0000,9.49000,9.50000,9.20000,9.20000,475000
01/29/2008,0000,9.21000,9.35000,9.00000,9.16000,1598000
01/30/2008,0000,9.17000,9.30000,9.05000,9.29000,1456000
01/31/2008,0000,9.30000,9.39000,9.21000,9.27000,1701000
02/01/2008,0000,9.34000,9.50000,9.31000,9.42000,786000
02/12/2008,0000,9.42000,9.70000,9.40000,9.68000,1078000
02/13/2008,0000,9.80000,9.93000,9.71000,9.72000,1694000
02/14/2008,0000,9.76000,9.90000,9.76000,9.87000,915000
02/15/2008,0000,9.85000,9.85000,9.72000,9.78000,324000
02/18/2008,0000,9.80000,10.10000,9.78000,9.92000,1350000
02/19/2008,0000,10.00000,10.45000,9.95000,10.20000,2653000
02/20/2008,0000,10.25000,10.30000,9.91000,9.91000,1047000
02/21/2008,0000,10.00000,10.25000,9.96000,10.05000,1404000
02/22/2008,0000,9.95000,10.05000,9.95000,9.99000,658000
02/25/2008,0000,10.10000,10.60000,10.00000,10.55000,4431000
02/26/2008,0000,10.70000,11.10000,10.55000,10.70000,3281000
02/27/2008,0000,11.00000,11.00000,10.50000,10.60000,2334000
02/29/2008,0000,10.60000,11.30000,10.50000,11.30000,6677000
03/03/2008,0000,11.25000,11.70000,10.95000,11.60000,6224000
03/04/2008,0000,11.50000,12.00000,11.30000,11.75000,5549000
03/05/2008,0000,11.80000,12.30000,11.35000,12.30000,8172000
03/06/2008,0000,12.20000,12.50000,11.80000,11.80000,5331000
03/07/2008,0000,11.70000,11.80000,11.25000,11.25000,3787000
03/27/2008,0000,12.00000,12.15000,11.80000,12.15000,2616000
03/28/2008,0000,12.45000,12.65000,12.30000,12.55000,6881000
03/31/2008,0000,12.55000,12.60000,12.10000,12.15000,2588000
04/01/2008,0000,12.15000,12.25000,11.60000,11.75000,2782000
04/02/2008,0000,11.75000,11.90000,11.75000,11.80000,1042000
04/03/2008,0000,11.70000,11.80000,11.40000,11.45000,1343000
04/07/2008,0000,11.50000,11.95000,11.40000,11.85000,1648000
04/08/2008,0000,11.95000,12.50000,11.90000,12.30000,4356000
04/09/2008,0000,12.35000,13.10000,12.20000,13.10000,9085000
04/10/2008,0000,13.10000,13.10000,12.75000,12.90000,3475000
04/11/2008,0000,12.90000,12.95000,12.60000,12.65000,2658000
04/14/2008,0000,12.60000,12.80000,12.50000,12.75000,2168000
04/15/2008,0000,12.95000,13.20000,12.90000,13.00000,3509000
04/16/2008,0000,13.20000,13.30000,12.95000,13.15000,4153000
04/17/2008,0000,13.30000,13.90000,13.00000,13.40000,9542000
04/18/2008,0000,13.40000,14.10000,13.35000,13.80000,6723000
04/21/2008,0000,14.10000,14.30000,13.10000,13.10000,5352000
04/22/2008,0000,13.20000,13.50000,13.15000,13.40000,2198000
04/23/2008,0000,13.30000,13.45000,13.20000,13.30000,2117000
04/24/2008,0000,13.30000,13.90000,13.30000,13.45000,4708000
04/25/2008,0000,13.50000,13.60000,13.00000,13.05000,2284000
04/28/2008,0000,13.20000,13.40000,13.05000,13.10000,2139000
04/29/2008,0000,13.15000,13.20000,12.80000,12.85000,1875000
04/30/2008,0000,13.00000,13.15000,12.85000,12.90000,1220000
05/02/2008,0000,13.00000,13.25000,12.90000,13.00000,1859000
05/05/2008,0000,12.95000,13.10000,12.70000,12.70000,1247000
05/06/2008,0000,12.75000,12.80000,12.15000,12.30000,1693000
05/07/2008,0000,12.20000,12.55000,12.20000,12.35000,1158000
05/08/2008,0000,12.40000,12.55000,12.30000,12.40000,794000
05/09/2008,0000,12.40000,12.70000,12.40000,12.50000,1609000
05/12/2008,0000,12.55000,12.80000,12.30000,12.60000,2334000
05/13/2008,0000,12.90000,13.40000,12.90000,13.40000,5574000
05/14/2008,0000,13.60000,14.30000,13.60000,14.30000,7659000
05/15/2008,0000,15.30000,15.30000,15.30000,15.30000,4895000
05/16/2008,0000,16.35000,16.35000,15.85000,16.25000,36165000
05/19/2008,0000,16.25000,17.25000,16.00000,17.25000,23157000
05/20/2008,0000,17.30000,17.60000,16.65000,16.70000,21338000
05/21/2008,0000,16.60000,17.40000,16.45000,17.00000,13042000
05/22/2008,0000,16.60000,17.30000,16.60000,16.90000,16966000
05/23/2008,0000,16.90000,17.10000,15.75000,15.85000,10342000
05/26/2008,0000,15.50000,15.75000,14.75000,14.75000,6122000
05/27/2008,0000,14.35000,14.85000,14.10000,14.60000,3806000
05/28/2008,0000,14.60000,15.55000,14.60000,15.35000,9393000
05/29/2008,0000,15.60000,15.65000,15.00000,15.15000,4018000
05/30/2008,0000,15.25000,15.35000,14.10000,14.10000,4529000
06/02/2008,0000,13.80000,14.45000,13.80000,14.25000,5922000
06/03/2008,0000,14.25000,14.70000,14.10000,14.70000,6709000
06/04/2008,0000,14.60000,14.70000,14.30000,14.55000,1658000
06/05/2008,0000,14.65000,14.65000,14.10000,14.50000,2008000
06/06/2008,0000,14.60000,15.05000,14.55000,14.60000,3079000
06/10/2008,0000,14.10000,14.30000,13.40000,13.40000,2224000
06/11/2008,0000,13.50000,13.55000,12.50000,12.70000,2658000
06/12/2008,0000,12.00000,12.40000,11.85000,11.85000,3993000
06/13/2008,0000,12.00000,12.35000,11.85000,12.35000,2677000
06/16/2008,0000,12.45000,12.70000,12.25000,12.25000,1077000
06/17/2008,0000,12.30000,12.35000,11.85000,12.35000,1267000
06/18/2008,0000,12.20000,13.20000,12.20000,13.20000,3136000
06/19/2008,0000,13.05000,13.15000,12.80000,12.80000,2236000
06/20/2008,0000,12.95000,12.95000,12.20000,12.20000,1636000
06/23/2008,0000,11.55000,12.00000,11.45000,12.00000,1324000
06/24/2008,0000,11.95000,12.20000,11.30000,11.30000,1379000
06/25/2008,0000,11.30000,12.05000,11.00000,12.05000,2977000
06/26/2008,0000,12.05000,12.35000,11.80000,11.90000,2663000
06/27/2008,0000,11.30000,11.50000,11.10000,11.10000,2376000
06/30/2008,0000,10.90000,11.30000,10.35000,10.35000,1806000
07/01/2008,0000,10.40000,10.50000,10.00000,10.05000,2000000
07/02/2008,0000,10.20000,10.65000,10.05000,10.50000,1450000
07/03/2008,0000,10.15000,11.10000,10.00000,10.90000,1929000
07/04/2008,0000,11.00000,11.15000,10.70000,10.70000,1209000
07/07/2008,0000,10.70000,11.20000,10.50000,11.20000,852000
07/08/2008,0000,11.05000,11.15000,10.45000,10.50000,1311000
07/09/2008,0000,10.60000,11.00000,10.60000,10.65000,1326000
07/10/2008,0000,10.60000,11.35000,10.55000,11.35000,3789000
07/11/2008,0000,11.45000,12.00000,11.35000,11.70000,6256000
07/14/2008,0000,11.70000,11.90000,11.45000,11.50000,1627000
07/15/2008,0000,11.45000,11.45000,10.70000,10.70000,2520000
07/16/2008,0000,10.80000,10.85000,10.05000,10.15000,1464000
07/17/2008,0000,10.35000,10.65000,10.35000,10.50000,1404000
07/18/2008,0000,10.60000,10.80000,9.80000,9.80000,1809000
07/21/2008,0000,10.00000,10.30000,10.00000,10.15000,1378000
07/22/2008,0000,10.15000,10.40000,10.05000,10.20000,700000
07/23/2008,0000,10.40000,10.90000,10.40000,10.90000,3129000
07/24/2008,0000,11.10000,11.20000,10.80000,11.10000,2563000
07/25/2008,0000,10.90000,10.95000,10.70000,10.80000,902000
07/29/2008,0000,10.60000,10.65000,10.40000,10.50000,804000
07/30/2008,0000,10.65000,10.90000,10.60000,10.70000,2192000
07/31/2008,0000,10.80000,10.90000,10.30000,10.40000,1259000
08/01/2008,0000,10.25000,10.35000,10.00000,10.35000,834000
08/04/2008,0000,10.00000,10.40000,10.00000,10.10000,486000
08/05/2008,0000,10.15000,10.20000,9.81000,9.84000,972000
08/06/2008,0000,10.00000,10.15000,9.84000,10.00000,885000
08/07/2008,0000,10.10000,10.35000,10.00000,10.15000,975000
08/08/2008,0000,10.05000,10.50000,10.05000,10.45000,1643000
08/11/2008,0000,10.45000,10.55000,10.35000,10.35000,908000
08/12/2008,0000,10.45000,10.50000,10.15000,10.15000,773000
08/13/2008,0000,10.15000,10.35000,10.10000,10.25000,1249000
08/14/2008,0000,10.15000,10.60000,10.15000,10.45000,1411000
08/15/2008,0000,10.55000,10.70000,10.30000,10.45000,3133000
08/18/2008,0000,10.40000,10.50000,9.74000,9.92000,1768000
08/19/2008,0000,9.80000,9.80000,9.55000,9.71000,772000
08/20/2008,0000,9.51000,9.78000,9.50000,9.74000,536000
08/21/2008,0000,9.75000,9.99000,9.66000,9.67000,1360000
08/22/2008,0000,9.67000,9.80000,9.41000,9.45000,717000
08/25/2008,0000,9.50000,9.67000,9.45000,9.61000,583000
08/26/2008,0000,9.50000,9.54000,9.37000,9.50000,517000
08/27/2008,0000,9.50000,9.69000,9.42000,9.61000,781000
08/28/2008,0000,9.75000,9.79000,9.60000,9.70000,373000
08/29/2008,0000,9.74000,9.74000,9.54000,9.54000,350000
09/01/2008,0000,9.51000,9.51000,8.88000,8.88000,1092000
09/02/2008,0000,8.88000,8.99000,8.42000,8.42000,2817000
09/03/2008,0000,8.42000,8.50000,7.84000,7.84000,1262000
09/04/2008,0000,7.30000,7.50000,7.30000,7.30000,2174000
09/05/2008,0000,6.79000,6.90000,6.79000,6.79000,3122000
09/08/2008,0000,6.87000,7.26000,6.87000,7.26000,1254000
09/09/2008,0000,7.36000,7.36000,7.00000,7.10000,737000
09/10/2008,0000,7.00000,7.47000,7.00000,7.42000,918000
09/11/2008,0000,7.53000,7.60000,7.10000,7.27000,1240000
09/12/2008,0000,7.25000,7.37000,7.06000,7.27000,846000
09/15/2008,0000,7.10000,7.20000,6.90000,7.10000,980000
09/16/2008,0000,6.63000,6.78000,6.61000,6.61000,1611000
09/17/2008,0000,6.70000,6.99000,6.25000,6.30000,1471000
09/18/2008,0000,5.86000,5.90000,5.86000,5.86000,1255000
09/19/2008,0000,5.50000,6.27000,5.50000,6.27000,2346000
09/22/2008,0000,6.27000,6.70000,6.27000,6.70000,1682000
09/23/2008,0000,6.70000,7.14000,6.31000,7.09000,1193000
09/24/2008,0000,6.98000,7.45000,6.88000,7.10000,1783000
09/25/2008,0000,7.05000,7.18000,7.00000,7.09000,555000
09/26/2008,0000,7.17000,7.17000,6.62000,6.80000,821000
09/30/2008,0000,6.33000,6.64000,6.33000,6.64000,843000
10/01/2008,0000,6.55000,6.94000,6.55000,6.69000,517000
10/02/2008,0000,6.79000,7.00000,6.77000,6.79000,632000
10/03/2008,0000,6.36000,6.96000,6.36000,6.96000,424000
10/06/2008,0000,6.95000,6.95000,6.60000,6.66000,518000
10/07/2008,0000,6.40000,6.80000,6.33000,6.69000,416000
10/08/2008,0000,6.50000,6.50000,6.25000,6.30000,1817000
10/09/2008,0000,6.35000,6.50000,6.31000,6.32000,700000
10/13/2008,0000,6.10000,6.19000,6.10000,6.10000,1068000
10/14/2008,0000,6.52000,6.52000,6.31000,6.46000,834000
10/15/2008,0000,6.46000,6.46000,6.26000,6.44000,737000
10/16/2008,0000,6.22000,6.30000,6.22000,6.30000,1175000
10/17/2008,0000,6.30000,6.31000,6.12000,6.13000,722000
10/20/2008,0000,6.13000,6.33000,5.93000,6.33000,1241000
10/21/2008,0000,6.45000,6.45000,6.21000,6.33000,729000
10/22/2008,0000,6.15000,6.38000,6.13000,6.16000,631000
10/23/2008,0000,5.96000,6.30000,5.95000,6.30000,1668000
10/24/2008,0000,6.11000,6.13000,6.08000,6.10000,1714000
10/27/2008,0000,5.70000,6.14000,5.70000,6.10000,1161000
10/28/2008,0000,5.80000,6.28000,5.80000,6.20000,1090000
10/29/2008,0000,6.59000,6.59000,6.21000,6.40000,1418000
10/30/2008,0000,6.60000,6.84000,6.45000,6.84000,879000
10/31/2008,0000,7.08000,7.19000,6.84000,7.15000,1058000
11/03/2008,0000,7.19000,7.19000,6.90000,7.00000,687000
11/04/2008,0000,6.90000,7.00000,6.72000,6.72000,731000
11/05/2008,0000,6.72000,7.19000,6.72000,7.10000,1627000
11/06/2008,0000,6.66000,6.87000,6.61000,6.61000,687000
11/07/2008,0000,6.42000,6.85000,6.30000,6.85000,309000
11/10/2008,0000,6.85000,6.99000,6.74000,6.95000,420000
11/11/2008,0000,6.84000,7.08000,6.61000,6.80000,440000
11/12/2008,0000,6.80000,6.89000,6.50000,6.63000,341000
11/13/2008,0000,6.30000,6.35000,6.18000,6.24000,367000
11/14/2008,0000,6.33000,6.67000,6.33000,6.67000,919000
11/17/2008,0000,6.37000,7.12000,6.33000,6.99000,1704000
11/18/2008,0000,6.96000,6.97000,6.51000,6.85000,865000
11/19/2008,0000,6.76000,6.76000,6.40000,6.45000,560000
11/20/2008,0000,6.30000,6.44000,6.01000,6.08000,435000
11/21/2008,0000,5.66000,6.29000,5.66000,6.20000,1140000
11/24/2008,0000,6.02000,6.27000,6.02000,6.20000,216000
11/25/2008,0000,6.30000,6.47000,6.21000,6.21000,617000
11/26/2008,0000,6.15000,6.47000,6.15000,6.47000,375000
11/27/2008,0000,6.51000,6.84000,6.50000,6.75000,536000
11/28/2008,0000,6.85000,6.85000,6.51000,6.53000,269000
12/01/2008,0000,6.58000,6.79000,6.55000,6.68000,603000
12/02/2008,0000,6.23000,6.51000,6.23000,6.39000,228000
12/03/2008,0000,6.40000,6.67000,6.40000,6.48000,699000
12/04/2008,0000,6.50000,6.57000,6.13000,6.15000,327000
12/05/2008,0000,6.15000,6.15000,6.01000,6.13000,324000
12/08/2008,0000,6.20000,6.42000,6.20000,6.40000,620000
12/09/2008,0000,6.44000,6.57000,6.21000,6.26000,449000
12/10/2008,0000,6.26000,6.50000,6.20000,6.47000,1062000
12/11/2008,0000,6.49000,6.60000,6.43000,6.53000,1073000
12/12/2008,0000,6.51000,6.53000,6.20000,6.20000,759000
12/15/2008,0000,6.30000,6.42000,6.30000,6.36000,547000
12/16/2008,0000,6.35000,6.35000,6.26000,6.30000,298000
12/17/2008,0000,6.42000,6.55000,6.31000,6.36000,929000
12/18/2008,0000,6.38000,6.80000,6.38000,6.80000,2124000
12/19/2008,0000,6.85000,6.95000,6.70000,6.75000,2216000
12/22/2008,0000,6.75000,6.80000,6.32000,6.32000,742000
12/23/2008,0000,6.22000,6.29000,6.15000,6.17000,735000
12/24/2008,0000,6.10000,6.36000,6.10000,6.21000,233000
12/25/2008,0000,6.20000,6.34000,6.20000,6.24000,264000
12/26/2008,0000,6.10000,6.34000,6.10000,6.24000,356000
12/29/2008,0000,6.24000,6.25000,6.18000,6.20000,238000
12/30/2008,0000,6.25000,6.44000,6.25000,6.44000,299000
12/31/2008,0000,6.44000,6.50000,6.37000,6.43000,564000
01/05/2009,0000,6.50000,6.63000,6.48000,6.53000,507000
01/06/2009,0000,6.53000,6.58000,6.48000,6.51000,579000
01/07/2009,0000,6.50000,6.59000,6.50000,6.55000,640000
01/08/2009,0000,6.54000,6.54000,6.12000,6.12000,461000
01/09/2009,0000,6.11000,6.30000,6.10000,6.28000,551000
01/12/2009,0000,6.20000,6.28000,6.20000,6.25000,293000
01/13/2009,0000,6.26000,6.30000,6.21000,6.25000,210000
01/14/2009,0000,6.34000,6.34000,6.25000,6.26000,303000
01/15/2009,0000,6.20000,6.20000,6.12000,6.15000,422000
01/16/2009,0000,6.15000,6.33000,6.15000,6.21000,436000
01/19/2009,0000,6.25000,6.25000,6.17000,6.20000,276000
01/20/2009,0000,6.15000,6.17000,6.13000,6.16000,248000
01/21/2009,0000,6.10000,6.24000,6.10000,6.16000,293000
02/02/2009,0000,6.16000,6.23000,6.13000,6.23000,152000
02/03/2009,0000,6.20000,6.31000,6.18000,6.30000,219000
02/04/2009,0000,6.32000,6.36000,6.28000,6.35000,334000
02/05/2009,0000,6.31000,6.35000,6.26000,6.26000,255000
02/06/2009,0000,6.26000,6.42000,6.26000,6.42000,469000
02/09/2009,0000,6.50000,6.50000,6.28000,6.35000,212000
02/10/2009,0000,6.33000,6.42000,6.25000,6.42000,141000
02/11/2009,0000,6.31000,6.35000,6.20000,6.28000,316000
02/12/2009,0000,6.23000,6.36000,6.23000,6.33000,253000
02/13/2009,0000,6.35000,6.37000,6.25000,6.36000,257000
02/16/2009,0000,6.40000,6.75000,6.36000,6.58000,959000
02/17/2009,0000,6.60000,6.70000,6.44000,6.50000,490000
02/18/2009,0000,6.47000,6.49000,6.38000,6.45000,248000
02/19/2009,0000,6.31000,6.46000,6.31000,6.45000,221000
02/20/2009,0000,6.36000,6.40000,6.28000,6.28000,247000
02/23/2009,0000,6.25000,6.36000,6.21000,6.36000,334000
02/24/2009,0000,6.25000,6.30000,6.25000,6.26000,246000
02/25/2009,0000,6.26000,6.40000,6.22000,6.25000,109000
02/26/2009,0000,6.26000,6.33000,6.21000,6.33000,266000
02/27/2009,0000,6.26000,6.31000,6.21000,6.25000,109000
03/02/2009,0000,6.26000,6.26000,6.10000,6.11000,406000
03/03/2009,0000,6.03000,6.17000,6.03000,6.17000,190000
03/04/2009,0000,6.15000,6.28000,6.15000,6.20000,236000
03/05/2009,0000,6.28000,6.39000,6.27000,6.28000,341000
03/06/2009,0000,6.27000,6.30000,6.18000,6.28000,157000
03/09/2009,0000,6.38000,6.38000,6.21000,6.35000,331000
03/10/2009,0000,6.30000,6.46000,6.30000,6.40000,424000
03/11/2009,0000,6.49000,6.70000,6.40000,6.48000,923000
03/12/2009,0000,6.51000,6.57000,6.44000,6.51000,684000
03/13/2009,0000,6.61000,6.96000,6.61000,6.96000,5131000
03/16/2009,0000,7.25000,7.44000,7.21000,7.44000,6277000
03/17/2009,0000,7.76000,7.95000,7.65000,7.70000,7824000
03/18/2009,0000,7.80000,7.80000,7.30000,7.36000,4977000
03/19/2009,0000,7.36000,7.73000,7.24000,7.64000,6137000
03/20/2009,0000,7.65000,7.95000,7.46000,7.84000,9400000
03/23/2009,0000,7.95000,7.98000,7.70000,7.84000,4544000
03/24/2009,0000,7.89000,8.10000,7.80000,7.97000,5196000
03/25/2009,0000,7.95000,8.24000,7.84000,8.16000,6210000
03/26/2009,0000,8.19000,8.30000,8.05000,8.10000,6156000
03/27/2009,0000,8.19000,8.25000,7.90000,7.94000,5209000
03/30/2009,0000,7.96000,8.19000,7.47000,7.47000,4252000
03/31/2009,0000,7.52000,7.77000,7.52000,7.57000,2284000
04/01/2009,0000,7.70000,8.06000,7.67000,8.05000,3242000
04/02/2009,0000,8.38000,8.42000,8.07000,8.07000,6579000
04/03/2009,0000,8.35000,8.63000,8.15000,8.55000,9132000
04/06/2009,0000,8.47000,8.59000,8.21000,8.32000,6928000
04/07/2009,0000,8.31000,8.50000,8.25000,8.36000,3406000
04/08/2009,0000,8.36000,8.49000,8.02000,8.02000,4020000
04/09/2009,0000,8.20000,8.38000,8.15000,8.38000,2937000
04/10/2009,0000,8.48000,8.54000,8.31000,8.41000,4773000
04/13/2009,0000,8.50000,8.99000,8.36000,8.99000,5267000
04/14/2009,0000,9.00000,9.09000,8.60000,8.71000,3809000
04/15/2009,0000,8.60000,8.76000,8.31000,8.42000,2696000
04/16/2009,0000,8.47000,8.63000,8.47000,8.50000,2402000
04/17/2009,0000,8.70000,9.09000,7.91000,8.05000,10922000
04/20/2009,0000,8.00000,8.00000,7.61000,7.73000,3270000
04/21/2009,0000,7.60000,8.05000,7.55000,8.01000,1994000
04/22/2009,0000,8.01000,8.45000,8.01000,8.32000,3422000
04/23/2009,0000,8.50000,8.50000,8.11000,8.30000,2136000
04/24/2009,0000,8.20000,8.46000,8.11000,8.17000,2305000
04/27/2009,0000,8.20000,8.23000,7.60000,7.60000,1985000
04/28/2009,0000,7.50000,7.70000,7.20000,7.20000,1223000
04/29/2009,0000,7.23000,7.33000,6.91000,7.22000,1761000
04/30/2009,0000,7.45000,7.72000,7.45000,7.72000,2013000
05/04/2009,0000,7.72000,8.26000,7.72000,8.09000,4625000
05/05/2009,0000,8.01000,8.20000,7.71000,7.75000,2288000
05/06/2009,0000,7.75000,8.25000,7.75000,8.20000,3458000
05/07/2009,0000,8.25000,8.60000,8.22000,8.40000,4708000
05/08/2009,0000,8.40000,8.48000,8.34000,8.38000,1954000
05/11/2009,0000,8.35000,8.50000,8.31000,8.35000,2067000
05/12/2009,0000,8.27000,8.34000,7.95000,7.99000,1716000
05/13/2009,0000,7.99000,8.19000,7.99000,8.10000,1331000
05/14/2009,0000,7.90000,8.08000,7.87000,7.96000,1311000
05/15/2009,0000,8.05000,8.15000,8.02000,8.06000,1296000
05/18/2009,0000,8.13000,8.54000,8.06000,8.46000,3224000
05/19/2009,0000,8.60000,8.65000,8.26000,8.26000,3932000
05/20/2009,0000,8.27000,8.70000,8.16000,8.50000,6685000
05/21/2009,0000,8.50000,8.58000,8.37000,8.45000,2505000
05/22/2009,0000,8.34000,8.58000,8.34000,8.45000,2609000
05/25/2009,0000,8.50000,8.90000,8.46000,8.90000,3775000
05/26/2009,0000,8.90000,9.15000,8.63000,8.84000,4611000
05/27/2009,0000,8.90000,9.27000,8.84000,9.12000,6484000
06/01/2009,0000,9.20000,9.20000,8.91000,8.93000,3661000
06/02/2009,0000,9.02000,9.16000,8.75000,8.90000,5207000
06/03/2009,0000,9.00000,9.00000,8.57000,8.57000,2257000
06/04/2009,0000,8.51000,8.65000,8.34000,8.57000,1876000
06/05/2009,0000,8.83000,8.83000,8.58000,8.58000,1079000
06/08/2009,0000,8.65000,8.72000,8.37000,8.37000,1027000
06/09/2009,0000,8.38000,8.45000,7.82000,7.82000,1349000
06/10/2009,0000,7.70000,7.88000,7.70000,7.72000,912000
06/11/2009,0000,7.77000,7.90000,7.67000,7.90000,631000
06/12/2009,0000,7.90000,8.04000,7.87000,7.90000,880000
06/15/2009,0000,7.68000,7.79000,7.43000,7.43000,601000
06/16/2009,0000,7.50000,7.65000,7.44000,7.65000,661000
06/17/2009,0000,7.71000,7.75000,7.60000,7.60000,441000
06/18/2009,0000,7.65000,7.72000,7.46000,7.50000,414000
06/19/2009,0000,7.45000,7.60000,7.45000,7.57000,383000
06/22/2009,0000,7.68000,7.68000,7.50000,7.57000,395000
06/23/2009,0000,7.54000,7.54000,7.40000,7.42000,384000
06/24/2009,0000,7.41000,7.79000,7.35000,7.69000,1262000
06/25/2009,0000,7.74000,7.84000,7.68000,7.74000,1359000
06/26/2009,0000,7.79000,7.97000,7.72000,7.85000,1108000
06/29/2009,0000,7.94000,7.94000,7.70000,7.70000,943000
06/30/2009,0000,7.83000,7.89000,7.66000,7.70000,359000
07/01/2009,0000,7.73000,7.80000,7.68000,7.70000,565000
07/02/2009,0000,7.80000,7.97000,7.77000,7.93000,1087000
07/03/2009,0000,7.95000,7.96000,7.81000,7.84000,383000
07/06/2009,0000,7.88000,7.98000,7.82000,7.90000,674000
07/07/2009,0000,8.00000,8.29000,8.00000,8.18000,1672000
07/08/2009,0000,8.14000,8.15000,8.02000,8.05000,642000
07/09/2009,0000,8.05000,8.19000,8.05000,8.09000,564000
07/10/2009,0000,8.15000,8.15000,8.07000,8.07000,458000
07/13/2009,0000,8.40000,8.40000,7.90000,7.91000,1803000
07/14/2009,0000,8.00000,8.00000,7.70000,7.95000,756000
07/15/2009,0000,8.00000,8.30000,7.96000,8.05000,1236000
07/16/2009,0000,8.16000,8.17000,8.05000,8.05000,964000
07/17/2009,0000,8.10000,8.15000,8.04000,8.04000,523000
07/20/2009,0000,8.12000,8.25000,8.05000,8.17000,1082000
07/21/2009,0000,8.25000,8.25000,8.11000,8.11000,765000
07/22/2009,0000,8.11000,8.25000,8.11000,8.16000,1498000
07/23/2009,0000,8.19000,8.26000,8.12000,8.16000,936000
07/24/2009,0000,8.20000,8.32000,8.20000,8.21000,2277000
07/27/2009,0000,8.28000,8.38000,8.18000,8.28000,1618000
07/28/2009,0000,8.30000,8.65000,8.30000,8.60000,2896000
07/29/2009,0000,8.65000,8.80000,8.51000,8.53000,2362000
07/30/2009,0000,8.43000,8.59000,8.35000,8.50000,1587000
07/31/2009,0000,8.56000,8.89000,8.56000,8.60000,2806000
08/03/2009,0000,8.70000,8.87000,8.65000,8.85000,2413000
08/04/2009,0000,8.96000,9.10000,8.59000,8.60000,4077000
08/05/2009,0000,9.08000,9.08000,8.51000,8.55000,2822000
08/06/2009,0000,8.50000,8.75000,8.50000,8.62000,1984000
08/10/2009,0000,8.88000,8.90000,8.70000,8.70000,1576000
08/11/2009,0000,8.70000,8.74000,8.55000,8.59000,1058000
08/12/2009,0000,8.52000,9.12000,8.52000,8.98000,4123000
08/13/2009,0000,9.00000,9.10000,8.87000,8.90000,2155000
08/14/2009,0000,9.00000,9.20000,8.90000,9.01000,3079000
08/17/2009,0000,9.06000,9.50000,9.02000,9.16000,4091000
08/18/2009,0000,9.01000,9.14000,8.60000,8.73000,2079000
08/19/2009,0000,8.74000,8.78000,8.58000,8.58000,896000
08/20/2009,0000,8.51000,8.55000,8.27000,8.39000,1077000
08/21/2009,0000,8.35000,8.50000,8.16000,8.16000,945000
08/24/2009,0000,8.28000,8.37000,8.25000,8.37000,605000
08/25/2009,0000,8.40000,8.40000,8.25000,8.25000,894000
08/26/2009,0000,8.30000,8.30000,7.90000,7.93000,720000
08/27/2009,0000,7.90000,8.09000,7.85000,7.95000,659000
08/28/2009,0000,7.95000,8.08000,7.95000,8.00000,461000
08/31/2009,0000,8.10000,8.10000,7.92000,7.98000,527000
09/01/2009,0000,7.99000,8.25000,7.99000,8.21000,854000
09/02/2009,0000,8.15000,8.24000,8.13000,8.24000,1316000
09/03/2009,0000,8.24000,8.30000,8.20000,8.29000,1154000
09/04/2009,0000,8.35000,8.62000,8.32000,8.48000,2239000
09/07/2009,0000,8.48000,8.63000,8.40000,8.60000,1364000
09/08/2009,0000,8.70000,9.20000,8.67000,9.20000,5107000
09/09/2009,0000,9.50000,9.84000,9.10000,9.84000,10365000
09/10/2009,0000,10.40000,10.50000,9.80000,10.50000,15234000
09/11/2009,0000,10.50000,10.90000,10.40000,10.65000,5317000
09/14/2009,0000,10.65000,10.65000,10.15000,10.50000,2912000
09/15/2009,0000,10.50000,10.50000,10.25000,10.25000,1927000
09/16/2009,0000,10.20000,10.45000,10.10000,10.20000,3976000
09/17/2009,0000,10.20000,10.55000,10.15000,10.20000,2979000
09/18/2009,0000,10.35000,10.90000,10.20000,10.60000,6709000
09/21/2009,0000,10.70000,10.95000,10.50000,10.65000,5564000
09/22/2009,0000,10.65000,10.80000,10.30000,10.30000,2559000
09/23/2009,0000,10.30000,10.40000,9.90000,10.20000,2942000
09/24/2009,0000,10.10000,10.40000,10.10000,10.10000,1811000
09/25/2009,0000,10.10000,10.25000,9.99000,10.10000,1958000
09/28/2009,0000,10.30000,10.30000,10.00000,10.10000,1469000
09/29/2009,0000,10.30000,10.30000,10.05000,10.10000,1264000
09/30/2009,0000,10.10000,10.25000,10.05000,10.10000,1285000
10/01/2009,0000,10.15000,10.25000,10.10000,10.10000,2029000
10/02/2009,0000,10.00000,10.15000,10.00000,10.10000,1504000
10/05/2009,0000,10.10000,10.60000,10.10000,10.30000,1848000
10/06/2009,0000,10.35000,10.50000,10.25000,10.25000,2756000
10/07/2009,0000,10.30000,10.50000,10.20000,10.20000,3235000
10/08/2009,0000,10.30000,10.65000,10.25000,10.30000,4513000
10/09/2009,0000,10.45000,10.50000,10.25000,10.30000,2603000
10/12/2009,0000,10.35000,10.45000,10.25000,10.30000,1658000
10/13/2009,0000,10.15000,10.35000,10.00000,10.25000,1213000
10/14/2009,0000,10.35000,10.45000,10.25000,10.30000,1711000
10/15/2009,0000,10.45000,10.70000,10.30000,10.30000,3042000
10/16/2009,0000,10.35000,10.55000,10.30000,10.35000,728000
10/19/2009,0000,10.40000,10.50000,10.35000,10.35000,1064000
10/20/2009,0000,10.45000,10.45000,10.30000,10.30000,1430000
10/21/2009,0000,10.30000,10.50000,10.25000,10.25000,1295000
10/22/2009,0000,10.40000,10.40000,10.15000,10.20000,823000
10/23/2009,0000,10.25000,10.30000,10.10000,10.15000,783000
10/26/2009,0000,10.30000,10.85000,10.25000,10.85000,9911000
10/27/2009,0000,11.00000,11.05000,10.30000,10.40000,4706000
10/28/2009,0000,10.40000,10.60000,10.15000,10.20000,2106000
10/29/2009,0000,10.00000,10.20000,9.51000,10.20000,3878000
10/30/2009,0000,10.20000,10.35000,10.10000,10.20000,1321000
11/02/2009,0000,9.83000,10.20000,9.83000,10.20000,1674000
11/03/2009,0000,10.30000,10.60000,10.20000,10.30000,2381000
11/04/2009,0000,10.50000,10.50000,10.25000,10.30000,1010000
11/05/2009,0000,10.35000,10.70000,10.30000,10.35000,2145000
11/06/2009,0000,10.60000,10.60000,10.30000,10.30000,2034000
11/09/2009,0000,10.50000,10.50000,10.30000,10.30000,1396000
11/10/2009,0000,10.35000,10.45000,10.25000,10.30000,777000
11/11/2009,0000,10.30000,10.35000,10.20000,10.20000,764000
11/12/2009,0000,10.30000,10.60000,10.30000,10.40000,2162000
11/13/2009,0000,10.45000,11.10000,10.40000,11.10000,8155000
11/16/2009,0000,11.55000,11.85000,11.35000,11.85000,7575000
11/17/2009,0000,11.70000,11.80000,11.10000,11.10000,6993000
11/18/2009,0000,11.20000,11.40000,11.00000,11.15000,3462000
11/19/2009,0000,11.20000,11.40000,11.00000,11.00000,2719000
11/20/2009,0000,11.00000,11.55000,11.00000,11.50000,6639000
11/23/2009,0000,11.50000,11.55000,11.05000,11.10000,3212000
11/24/2009,0000,11.20000,11.25000,11.00000,11.10000,1943000
11/25/2009,0000,11.15000,11.30000,11.05000,11.10000,2285000
11/26/2009,0000,11.10000,11.50000,11.10000,11.15000,3661000
11/27/2009,0000,11.10000,11.10000,10.55000,10.55000,2453000
11/30/2009,0000,10.60000,10.90000,10.60000,10.70000,1588000
12/01/2009,0000,10.75000,10.90000,10.55000,10.60000,1356000
12/02/2009,0000,10.70000,10.75000,10.50000,10.55000,1122000
12/03/2009,0000,10.65000,10.80000,10.40000,10.40000,1778000
12/04/2009,0000,10.40000,10.55000,10.25000,10.35000,1053000
12/07/2009,0000,10.55000,10.55000,10.35000,10.50000,979000
12/08/2009,0000,10.60000,10.75000,10.50000,10.60000,1246000
12/09/2009,0000,10.60000,11.10000,10.60000,10.95000,3748000
12/11/2009,0000,10.70000,10.70000,10.50000,10.60000,1108000
12/14/2009,0000,10.70000,10.80000,10.60000,10.60000,1163000
12/15/2009,0000,10.70000,10.80000,10.55000,10.60000,1032000
12/16/2009,0000,10.70000,10.70000,10.45000,10.50000,1022000
12/17/2009,0000,10.60000,10.65000,10.45000,10.45000,1181000
12/18/2009,0000,10.45000,10.55000,10.35000,10.55000,765000
12/21/2009,0000,10.70000,10.70000,10.40000,10.40000,869000
12/22/2009,0000,10.50000,10.70000,10.50000,10.60000,837000
12/23/2009,0000,11.05000,11.30000,11.05000,11.30000,3619000
12/25/2009,0000,11.40000,11.40000,11.05000,11.10000,2257000
12/28/2009,0000,11.20000,11.25000,10.95000,11.05000,1902000
12/29/2009,0000,11.05000,11.40000,11.05000,11.30000,3081686
