DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.00000,12.65000,11.85000,12.65000,5477000
04/03/2007,0000,12.75000,12.75000,12.10000,12.10000,1861000
04/04/2007,0000,12.00000,12.35000,11.85000,12.00000,2635000
04/09/2007,0000,12.05000,12.30000,11.85000,11.85000,2685000
04/10/2007,0000,11.85000,11.95000,11.60000,11.65000,751000
04/11/2007,0000,11.70000,12.05000,11.70000,11.85000,1171000
04/12/2007,0000,11.85000,12.10000,11.70000,11.70000,1491000
04/13/2007,0000,11.80000,12.30000,11.70000,11.95000,6255000
04/16/2007,0000,11.80000,12.10000,11.65000,11.70000,2007000
04/17/2007,0000,11.80000,11.85000,11.20000,11.20000,1392000
04/18/2007,0000,11.25000,11.35000,11.00000,11.35000,747000
04/19/2007,0000,11.35000,11.35000,11.00000,11.10000,800000
04/20/2007,0000,11.10000,11.20000,11.05000,11.15000,577000
04/23/2007,0000,11.20000,11.35000,11.10000,11.20000,363000
04/24/2007,0000,11.20000,11.30000,11.15000,11.30000,282000
04/25/2007,0000,11.30000,11.30000,11.15000,11.15000,222000
04/26/2007,0000,11.30000,11.45000,11.15000,11.15000,847000
04/27/2007,0000,11.15000,11.30000,11.00000,11.00000,733000
04/30/2007,0000,11.00000,11.00000,10.50000,10.50000,615000
05/02/2007,0000,10.40000,10.70000,10.30000,10.45000,455000
05/03/2007,0000,10.55000,10.60000,9.87000,9.87000,598000
05/04/2007,0000,9.88000,10.25000,9.88000,10.10000,417000
05/07/2007,0000,10.20000,10.40000,10.15000,10.40000,361000
05/08/2007,0000,10.35000,10.70000,10.10000,10.55000,451000
05/09/2007,0000,10.45000,10.55000,10.40000,10.55000,119000
05/10/2007,0000,10.60000,10.60000,10.30000,10.30000,170000
05/11/2007,0000,10.30000,10.35000,10.25000,10.30000,77000
05/14/2007,0000,10.30000,10.50000,10.20000,10.20000,168000
05/15/2007,0000,10.30000,10.30000,10.05000,10.05000,107000
05/16/2007,0000,10.00000,10.15000,10.00000,10.05000,157000
05/17/2007,0000,10.15000,10.30000,10.00000,10.25000,454000
05/18/2007,0000,10.50000,10.50000,10.15000,10.15000,127000
05/21/2007,0000,10.15000,10.85000,10.10000,10.85000,1316000
05/22/2007,0000,10.75000,11.15000,10.70000,10.70000,993000
05/23/2007,0000,10.70000,10.90000,10.70000,10.75000,408000
05/24/2007,0000,10.75000,10.85000,10.65000,10.85000,528000
05/25/2007,0000,10.85000,11.30000,10.70000,11.00000,1313000
05/28/2007,0000,11.00000,11.15000,10.85000,11.05000,378000
05/29/2007,0000,11.05000,11.30000,11.00000,11.10000,729000
05/30/2007,0000,11.00000,11.20000,10.95000,11.00000,346000
05/31/2007,0000,11.20000,11.30000,11.10000,11.15000,583000
06/01/2007,0000,11.15000,11.90000,11.05000,11.15000,6260000
06/04/2007,0000,11.30000,11.50000,11.20000,11.35000,914000
06/05/2007,0000,11.35000,11.40000,11.00000,11.15000,1093000
06/06/2007,0000,11.25000,11.65000,11.20000,11.40000,1848000
06/07/2007,0000,11.65000,11.80000,11.45000,11.45000,1503000
06/08/2007,0000,11.40000,11.70000,11.35000,11.50000,782000
06/11/2007,0000,11.60000,11.60000,11.40000,11.40000,772000
06/12/2007,0000,11.40000,11.60000,11.40000,11.40000,705000
06/13/2007,0000,11.40000,11.95000,11.40000,11.80000,2518000
06/14/2007,0000,11.95000,12.20000,11.70000,11.90000,2377000
06/15/2007,0000,12.00000,12.00000,11.65000,11.65000,824000
06/20/2007,0000,11.70000,11.90000,11.50000,11.55000,1105000
06/21/2007,0000,11.55000,11.70000,11.40000,11.55000,1051000
06/22/2007,0000,11.70000,11.85000,11.50000,11.60000,1020000
06/25/2007,0000,11.70000,12.00000,11.60000,11.90000,3224000
06/26/2007,0000,11.90000,11.95000,11.65000,11.70000,1374000
06/27/2007,0000,11.70000,12.35000,11.70000,12.10000,3127000
06/28/2007,0000,12.25000,12.90000,12.20000,12.90000,4588000
06/29/2007,0000,13.10000,13.75000,13.10000,13.60000,5248000
07/02/2007,0000,13.70000,13.70000,13.15000,13.40000,1703000
07/03/2007,0000,13.50000,13.50000,12.90000,13.15000,1797000
07/04/2007,0000,13.25000,13.35000,12.80000,13.20000,1388000
07/05/2007,0000,13.45000,13.50000,13.20000,13.30000,1300000
07/06/2007,0000,13.40000,13.70000,13.15000,13.40000,1606000
07/09/2007,0000,13.70000,13.70000,13.30000,13.30000,1325000
07/10/2007,0000,13.30000,13.45000,12.65000,13.40000,3467000
07/11/2007,0000,13.30000,13.30000,12.90000,12.90000,839000
07/12/2007,0000,12.95000,13.20000,12.90000,12.95000,1078000
07/13/2007,0000,13.20000,13.20000,12.80000,12.80000,1268000
07/16/2007,0000,12.80000,13.10000,12.80000,12.80000,956000
07/17/2007,0000,12.85000,13.45000,12.80000,13.25000,3681000
07/18/2007,0000,13.30000,13.45000,13.00000,13.15000,1240000
07/19/2007,0000,13.10000,13.70000,13.00000,13.35000,2714000
07/20/2007,0000,13.45000,13.45000,13.20000,13.25000,1144000
07/23/2007,0000,13.00000,13.35000,13.00000,13.15000,916000
07/24/2007,0000,13.20000,14.05000,13.20000,14.05000,5613000
07/25/2007,0000,14.40000,15.00000,14.40000,15.00000,12969000
07/26/2007,0000,15.40000,15.60000,13.95000,14.20000,8882000
07/27/2007,0000,13.40000,14.45000,13.30000,13.70000,2527000
07/30/2007,0000,13.90000,14.65000,13.60000,14.65000,2646000
07/31/2007,0000,15.50000,15.50000,14.75000,14.80000,4036000
08/01/2007,0000,14.70000,15.15000,13.80000,14.10000,1750000
08/02/2007,0000,14.30000,14.70000,13.30000,13.50000,1664000
08/03/2007,0000,13.90000,13.90000,13.60000,13.65000,641000
08/06/2007,0000,13.60000,13.60000,13.20000,13.35000,559000
08/07/2007,0000,13.50000,13.70000,13.25000,13.35000,538000
08/08/2007,0000,13.45000,14.15000,13.45000,13.80000,974000
08/09/2007,0000,14.10000,14.75000,13.55000,14.15000,3820000
08/10/2007,0000,13.80000,14.00000,13.60000,13.65000,747000
08/13/2007,0000,13.90000,13.95000,13.60000,13.60000,922000
08/14/2007,0000,13.65000,14.40000,13.60000,14.00000,1019000
08/15/2007,0000,14.25000,14.25000,13.10000,13.30000,918000
08/16/2007,0000,12.80000,13.00000,12.40000,12.40000,778000
08/17/2007,0000,11.90000,12.80000,11.55000,12.00000,761000
08/20/2007,0000,12.40000,12.70000,12.25000,12.50000,611000
08/21/2007,0000,12.50000,12.50000,11.65000,11.70000,512000
08/22/2007,0000,11.70000,12.10000,11.55000,12.10000,500000
08/23/2007,0000,12.20000,12.65000,12.20000,12.50000,529000
08/24/2007,0000,12.45000,12.70000,12.10000,12.25000,574000
08/27/2007,0000,12.60000,12.60000,12.15000,12.15000,330000
08/28/2007,0000,12.20000,12.35000,12.10000,12.10000,347000
08/29/2007,0000,11.70000,12.10000,11.50000,12.10000,743000
08/30/2007,0000,12.20000,12.40000,11.95000,11.95000,496000
08/31/2007,0000,12.00000,12.30000,12.00000,12.10000,458000
09/03/2007,0000,12.10000,12.25000,11.80000,11.80000,216000
09/04/2007,0000,11.95000,12.10000,11.80000,11.85000,340000
09/05/2007,0000,11.95000,12.00000,11.50000,11.50000,557000
09/06/2007,0000,11.60000,11.70000,11.40000,11.65000,278000
09/07/2007,0000,11.65000,11.95000,11.65000,11.65000,235000
09/10/2007,0000,11.50000,12.25000,11.50000,11.90000,327000
09/11/2007,0000,11.95000,11.95000,11.70000,11.95000,278000
09/12/2007,0000,11.90000,12.20000,11.80000,12.00000,290000
09/13/2007,0000,12.00000,12.20000,11.70000,11.90000,335000
09/14/2007,0000,11.95000,12.00000,11.80000,11.85000,112000
09/17/2007,0000,12.00000,12.00000,11.55000,11.85000,110000
09/19/2007,0000,12.00000,12.00000,11.45000,11.60000,171000
09/20/2007,0000,11.60000,11.70000,11.35000,11.40000,299000
09/21/2007,0000,11.40000,11.80000,11.35000,11.80000,136000
09/26/2007,0000,11.90000,12.00000,11.55000,11.95000,457000
09/27/2007,0000,11.80000,12.05000,11.80000,12.00000,302000
09/28/2007,0000,12.05000,12.40000,11.90000,12.20000,1243000
10/01/2007,0000,13.10000,13.10000,12.55000,13.10000,1590000
10/02/2007,0000,13.25000,13.50000,13.00000,13.00000,807000
10/03/2007,0000,13.25000,13.25000,12.80000,12.80000,574000
10/04/2007,0000,12.75000,12.85000,12.65000,12.70000,248000
10/05/2007,0000,12.70000,12.80000,12.55000,12.70000,283000
10/08/2007,0000,12.50000,12.80000,12.50000,12.55000,358000
10/09/2007,0000,12.50000,12.75000,12.50000,12.60000,225000
10/11/2007,0000,12.65000,12.80000,12.50000,12.55000,152000
10/12/2007,0000,12.50000,12.70000,12.30000,12.45000,366000
10/15/2007,0000,12.30000,12.55000,12.25000,12.45000,262000
10/16/2007,0000,12.25000,12.40000,12.10000,12.30000,144000
10/17/2007,0000,12.10000,13.15000,12.10000,12.70000,1688000
10/18/2007,0000,13.00000,13.00000,12.70000,12.75000,392000
10/19/2007,0000,12.75000,12.90000,12.55000,12.80000,82000
10/22/2007,0000,12.35000,12.50000,12.20000,12.30000,304000
10/23/2007,0000,12.40000,12.65000,12.30000,12.55000,138000
10/24/2007,0000,12.60000,12.80000,12.30000,12.30000,237000
10/25/2007,0000,12.40000,12.40000,12.20000,12.25000,146000
10/26/2007,0000,12.25000,12.40000,12.20000,12.25000,264000
10/29/2007,0000,12.30000,12.55000,12.25000,12.30000,129000
10/30/2007,0000,12.30000,12.65000,12.25000,12.50000,308000
10/31/2007,0000,12.60000,12.85000,12.35000,12.50000,477000
11/01/2007,0000,12.60000,12.60000,12.20000,12.50000,298000
11/02/2007,0000,12.00000,12.50000,12.00000,12.50000,421000
11/05/2007,0000,12.50000,12.50000,12.25000,12.45000,154000
11/06/2007,0000,12.40000,12.40000,12.15000,12.25000,180000
11/07/2007,0000,12.25000,12.30000,12.20000,12.20000,120000
11/08/2007,0000,12.00000,12.00000,11.60000,11.80000,490000
11/09/2007,0000,11.50000,11.90000,11.00000,11.90000,554000
11/12/2007,0000,11.50000,11.65000,11.35000,11.40000,299000
11/13/2007,0000,11.00000,11.40000,10.75000,11.40000,444000
11/14/2007,0000,11.50000,11.85000,11.50000,11.70000,258000
11/15/2007,0000,11.50000,11.60000,11.20000,11.55000,85000
11/16/2007,0000,11.55000,11.55000,11.25000,11.50000,54000
11/19/2007,0000,11.50000,11.50000,11.30000,11.50000,127000
11/20/2007,0000,11.40000,11.60000,11.25000,11.55000,134000
11/21/2007,0000,11.55000,11.65000,11.20000,11.65000,152000
11/22/2007,0000,11.65000,11.65000,11.25000,11.60000,168000
11/23/2007,0000,11.60000,11.90000,11.55000,11.70000,260000
11/26/2007,0000,11.80000,12.10000,11.75000,11.95000,112000
11/27/2007,0000,11.85000,11.85000,11.55000,11.85000,327000
11/28/2007,0000,11.90000,11.90000,11.60000,11.70000,385000
11/29/2007,0000,11.80000,11.85000,11.60000,11.85000,184000
11/30/2007,0000,11.80000,11.90000,11.70000,11.90000,106000
12/03/2007,0000,11.90000,12.10000,11.85000,11.90000,221000
12/04/2007,0000,12.10000,12.10000,11.80000,11.90000,199000
12/05/2007,0000,12.00000,12.15000,11.90000,11.95000,139000
12/06/2007,0000,12.00000,12.10000,11.95000,11.95000,79000
12/07/2007,0000,12.00000,12.00000,11.80000,12.00000,194000
12/10/2007,0000,11.90000,11.95000,11.80000,11.80000,184000
12/11/2007,0000,11.80000,11.80000,11.60000,11.70000,107000
12/12/2007,0000,11.65000,11.65000,11.35000,11.55000,61000
12/13/2007,0000,11.70000,11.70000,11.30000,11.30000,72000
12/14/2007,0000,11.30000,11.30000,10.55000,11.20000,143000
12/17/2007,0000,11.10000,11.15000,10.45000,10.45000,272000
12/18/2007,0000,9.80000,9.96000,9.72000,9.96000,584000
12/19/2007,0000,9.96000,10.00000,9.72000,9.80000,483000
12/20/2007,0000,9.81000,9.81000,9.17000,9.80000,201000
12/21/2007,0000,9.80000,9.80000,9.45000,9.74000,126000
12/24/2007,0000,9.82000,9.90000,9.51000,9.81000,400000
12/25/2007,0000,9.81000,9.91000,9.75000,9.81000,111000
12/26/2007,0000,9.63000,9.75000,9.58000,9.75000,39000
12/27/2007,0000,9.75000,9.90000,9.75000,9.84000,87000
12/28/2007,0000,9.82000,10.25000,9.61000,10.20000,264000
12/31/2007,0000,10.20000,10.50000,10.10000,10.50000,250000
01/02/2008,0000,10.40000,10.45000,10.15000,10.45000,223000
01/03/2008,0000,10.35000,10.35000,10.05000,10.35000,80000
01/04/2008,0000,10.20000,10.25000,10.15000,10.15000,68000
01/07/2008,0000,10.15000,10.15000,9.78000,9.93000,45000
01/08/2008,0000,9.79000,9.80000,9.55000,9.65000,98000
01/09/2008,0000,9.30000,9.65000,9.30000,9.60000,139000
01/10/2008,0000,9.65000,9.74000,9.44000,9.60000,51000
01/11/2008,0000,9.75000,9.75000,9.60000,9.70000,72000
01/14/2008,0000,9.03000,9.88000,9.03000,9.64000,82000
01/15/2008,0000,9.45000,9.65000,9.45000,9.59000,204000
01/16/2008,0000,9.50000,9.50000,9.36000,9.37000,43000
01/17/2008,0000,9.37000,9.53000,9.20000,9.38000,66000
01/18/2008,0000,9.37000,9.50000,9.06000,9.50000,291000
01/21/2008,0000,9.29000,9.35000,9.28000,9.35000,23000
01/22/2008,0000,9.10000,9.10000,8.70000,8.90000,188000
01/23/2008,0000,8.61000,8.63000,8.28000,8.28000,678000
01/24/2008,0000,8.28000,8.30000,7.71000,8.30000,701000
01/25/2008,0000,8.25000,8.50000,7.90000,8.50000,409000
01/28/2008,0000,8.18000,8.40000,8.00000,8.40000,206000
01/29/2008,0000,8.15000,8.38000,8.10000,8.38000,236000
01/30/2008,0000,8.35000,8.39000,8.23000,8.35000,168000
01/31/2008,0000,8.20000,8.20000,8.00000,8.17000,168000
02/01/2008,0000,8.18000,8.18000,8.02000,8.17000,154000
02/12/2008,0000,8.10000,8.20000,7.90000,8.02000,48000
02/13/2008,0000,8.29000,8.29000,8.02000,8.08000,49000
02/14/2008,0000,8.25000,8.49000,8.13000,8.40000,148000
02/15/2008,0000,8.21000,8.40000,8.13000,8.40000,124000
02/18/2008,0000,8.33000,8.55000,8.33000,8.52000,171000
02/19/2008,0000,8.67000,8.72000,8.51000,8.70000,191000
02/20/2008,0000,8.68000,8.78000,8.62000,8.62000,38000
02/21/2008,0000,8.76000,9.22000,8.55000,9.15000,253000
02/22/2008,0000,9.15000,9.45000,9.15000,9.40000,148000
02/25/2008,0000,9.40000,9.52000,9.23000,9.35000,109000
02/26/2008,0000,9.40000,9.75000,9.25000,9.75000,193000
02/27/2008,0000,9.80000,9.95000,9.63000,9.79000,124000
02/29/2008,0000,9.85000,10.20000,9.54000,9.90000,296000
03/03/2008,0000,9.90000,9.90000,9.70000,9.83000,41000
03/04/2008,0000,9.83000,10.20000,9.83000,10.00000,194000
03/05/2008,0000,10.05000,10.10000,9.80000,9.89000,107000
03/06/2008,0000,9.89000,9.90000,9.89000,9.90000,38000
03/07/2008,0000,9.71000,10.10000,9.71000,10.10000,166000
03/10/2008,0000,10.30000,10.60000,10.00000,10.15000,165000
03/11/2008,0000,10.10000,10.10000,9.90000,10.00000,29000
03/12/2008,0000,10.25000,10.25000,10.00000,10.05000,158000
03/13/2008,0000,9.81000,9.86000,9.53000,9.65000,68000
03/14/2008,0000,9.60000,9.92000,9.60000,9.70000,78000
03/17/2008,0000,9.50000,9.50000,9.15000,9.39000,34000
03/18/2008,0000,9.20000,9.40000,9.15000,9.35000,155000
03/19/2008,0000,9.65000,9.65000,9.26000,9.34000,56000
03/20/2008,0000,9.22000,9.43000,9.00000,9.43000,74000
03/21/2008,0000,9.20000,9.50000,9.20000,9.42000,184000
03/24/2008,0000,9.67000,9.67000,9.42000,9.42000,125000
03/25/2008,0000,9.50000,9.72000,9.42000,9.44000,428000
03/26/2008,0000,9.50000,9.57000,9.43000,9.43000,71000
03/27/2008,0000,9.46000,9.46000,9.12000,9.35000,81000
03/28/2008,0000,9.30000,9.35000,9.26000,9.34000,54000
03/31/2008,0000,9.12000,9.40000,9.12000,9.25000,155000
04/01/2008,0000,9.30000,9.37000,9.26000,9.36000,104000
04/02/2008,0000,9.60000,9.60000,9.25000,9.25000,50000
04/03/2008,0000,9.25000,9.40000,9.25000,9.39000,93000
04/07/2008,0000,9.24000,9.37000,9.24000,9.36000,37000
04/08/2008,0000,9.20000,9.38000,9.20000,9.30000,71000
04/09/2008,0000,9.28000,9.95000,9.28000,9.95000,612000
04/10/2008,0000,9.91000,10.25000,9.66000,10.20000,533000
04/11/2008,0000,10.20000,10.30000,9.97000,10.10000,260000
04/14/2008,0000,10.05000,10.50000,10.05000,10.15000,322000
04/15/2008,0000,10.15000,10.80000,10.15000,10.65000,711000
04/16/2008,0000,10.95000,11.00000,10.40000,10.75000,335000
04/17/2008,0000,10.75000,10.85000,10.35000,10.35000,366000
04/18/2008,0000,10.50000,10.50000,10.35000,10.45000,318000
04/21/2008,0000,10.50000,10.70000,10.45000,10.45000,358000
04/22/2008,0000,10.65000,10.65000,10.40000,10.55000,184000
04/23/2008,0000,10.35000,10.70000,10.35000,10.60000,184000
04/24/2008,0000,10.70000,10.70000,10.40000,10.60000,279000
04/25/2008,0000,10.60000,10.65000,10.40000,10.60000,338000
04/28/2008,0000,10.70000,10.70000,10.10000,10.70000,374000
04/29/2008,0000,10.50000,10.65000,10.30000,10.60000,131000
04/30/2008,0000,10.40000,10.50000,10.30000,10.50000,162000
05/02/2008,0000,10.35000,10.40000,10.20000,10.40000,180000
05/05/2008,0000,9.68000,10.40000,9.68000,10.40000,429000
05/06/2008,0000,10.05000,10.25000,9.92000,10.20000,125000
05/07/2008,0000,10.10000,10.15000,10.00000,10.10000,70000
05/08/2008,0000,9.81000,9.95000,9.80000,9.82000,160000
05/09/2008,0000,10.50000,10.50000,10.50000,10.50000,240000
05/12/2008,0000,11.20000,11.20000,11.00000,11.20000,2218000
05/13/2008,0000,11.30000,11.30000,10.75000,10.90000,587000
05/14/2008,0000,11.10000,11.15000,10.70000,10.75000,426000
05/15/2008,0000,10.85000,11.20000,10.75000,10.75000,580000
05/16/2008,0000,11.00000,11.15000,10.85000,11.05000,569000
05/19/2008,0000,11.50000,11.50000,11.10000,11.20000,463000
05/20/2008,0000,11.45000,11.45000,10.85000,10.90000,501000
05/21/2008,0000,11.10000,11.65000,10.85000,11.65000,1438000
05/22/2008,0000,11.90000,12.30000,11.40000,11.60000,810000
05/23/2008,0000,11.45000,11.85000,11.40000,11.60000,384000
05/26/2008,0000,11.70000,11.70000,11.05000,11.05000,199000
05/27/2008,0000,11.20000,11.30000,10.80000,10.95000,259000
05/28/2008,0000,11.05000,11.10000,10.50000,10.90000,194000
05/29/2008,0000,11.00000,11.00000,10.60000,10.60000,165000
05/30/2008,0000,10.80000,10.80000,10.40000,10.60000,240000
06/02/2008,0000,10.60000,11.00000,10.30000,11.00000,130000
06/03/2008,0000,11.00000,11.00000,10.65000,10.85000,50000
06/04/2008,0000,10.85000,10.95000,10.70000,10.90000,16000
06/05/2008,0000,10.70000,11.30000,10.70000,11.30000,150000
06/06/2008,0000,11.10000,11.25000,11.00000,11.10000,170000
06/10/2008,0000,11.20000,11.20000,10.85000,11.00000,24000
06/11/2008,0000,10.90000,10.90000,10.25000,10.40000,238000
06/12/2008,0000,9.70000,9.96000,9.68000,9.68000,119000
06/13/2008,0000,9.44000,9.68000,9.05000,9.68000,280000
06/16/2008,0000,9.51000,9.67000,9.32000,9.49000,155000
06/17/2008,0000,9.49000,9.49000,9.02000,9.35000,238000
06/18/2008,0000,9.28000,9.49000,9.12000,9.35000,173000
06/19/2008,0000,9.18000,9.27000,9.05000,9.27000,173000
06/20/2008,0000,9.22000,9.25000,8.85000,9.25000,128000
06/23/2008,0000,9.00000,9.07000,8.82000,9.05000,159000
06/24/2008,0000,8.98000,9.05000,8.74000,8.96000,100000
06/25/2008,0000,8.93000,8.94000,8.72000,8.94000,82000
06/26/2008,0000,8.75000,8.99000,8.75000,8.99000,26000
06/27/2008,0000,8.57000,9.20000,8.40000,9.20000,196000
06/30/2008,0000,9.20000,9.20000,8.80000,9.00000,69000
07/01/2008,0000,8.81000,8.96000,8.40000,8.70000,412000
07/02/2008,0000,8.11000,8.55000,8.10000,8.55000,344000
07/03/2008,0000,8.50000,8.99000,8.01000,8.85000,327000
07/04/2008,0000,8.85000,8.88000,8.63000,8.80000,88000
07/07/2008,0000,8.78000,8.95000,8.70000,8.95000,31000
07/08/2008,0000,8.76000,8.85000,8.62000,8.82000,95000
07/09/2008,0000,8.78000,9.00000,8.70000,8.80000,103000
07/10/2008,0000,8.62000,8.78000,8.44000,8.75000,114000
07/11/2008,0000,8.76000,8.90000,8.65000,8.76000,124000
07/14/2008,0000,8.60000,8.70000,8.60000,8.70000,35000
07/15/2008,0000,8.51000,9.30000,8.12000,9.30000,344000
07/16/2008,0000,9.00000,9.08000,8.65000,8.77000,185000
07/17/2008,0000,8.70000,8.94000,8.56000,8.77000,273000
07/18/2008,0000,8.77000,9.38000,8.71000,8.95000,987000
07/21/2008,0000,8.33000,8.88000,8.33000,8.33000,334000
07/22/2008,0000,8.00000,8.79000,8.00000,8.79000,221000
07/23/2008,0000,8.35000,9.00000,8.35000,8.90000,565000
07/24/2008,0000,9.30000,9.30000,8.65000,8.81000,460000
07/25/2008,0000,8.80000,8.80000,8.37000,8.65000,550000
07/29/2008,0000,8.40000,8.61000,8.26000,8.32000,221000
07/30/2008,0000,8.48000,8.50000,8.35000,8.42000,93000
07/31/2008,0000,8.42000,8.45000,8.23000,8.42000,90000
08/01/2008,0000,8.37000,8.70000,8.20000,8.50000,128000
08/04/2008,0000,8.50000,8.59000,8.26000,8.59000,67000
08/05/2008,0000,8.58000,8.58000,8.30000,8.50000,91000
08/06/2008,0000,8.54000,8.54000,8.40000,8.50000,112000
08/07/2008,0000,8.60000,8.60000,8.40000,8.48000,79000
08/08/2008,0000,8.36000,8.59000,8.35000,8.50000,252000
08/11/2008,0000,9.08000,9.09000,8.86000,9.09000,465000
08/12/2008,0000,9.09000,9.14000,8.89000,8.94000,274000
08/13/2008,0000,8.90000,9.00000,8.83000,8.93000,233000
08/14/2008,0000,8.93000,8.93000,8.52000,8.90000,167000
08/15/2008,0000,8.90000,8.97000,8.82000,8.82000,351000
08/18/2008,0000,8.85000,8.89000,8.25000,8.25000,101000
08/19/2008,0000,8.25000,8.46000,8.25000,8.40000,199000
08/20/2008,0000,8.40000,8.85000,8.40000,8.79000,400000
08/21/2008,0000,8.50000,8.62000,8.45000,8.55000,79000
08/22/2008,0000,8.60000,8.70000,8.38000,8.66000,117000
08/25/2008,0000,8.70000,8.70000,8.52000,8.70000,44000
08/26/2008,0000,8.76000,8.80000,8.47000,8.68000,360000
08/27/2008,0000,8.60000,8.64000,8.49000,8.60000,301000
08/28/2008,0000,8.51000,8.59000,8.30000,8.38000,228000
08/29/2008,0000,8.48000,8.55000,8.40000,8.42000,171000
09/01/2008,0000,8.32000,8.32000,8.10000,8.15000,445000
09/02/2008,0000,8.00000,8.15000,7.61000,7.94000,195000
09/03/2008,0000,7.79000,8.00000,7.39000,7.66000,554000
09/04/2008,0000,7.65000,7.70000,7.13000,7.70000,503000
09/05/2008,0000,7.50000,7.64000,7.17000,7.64000,377000
09/08/2008,0000,7.58000,8.10000,7.55000,7.92000,1269000
09/09/2008,0000,7.70000,7.70000,7.37000,7.64000,98000
09/10/2008,0000,7.48000,7.65000,7.48000,7.65000,139000
09/11/2008,0000,7.70000,7.72000,7.12000,7.50000,249000
09/12/2008,0000,7.33000,7.33000,7.01000,7.27000,274000
09/15/2008,0000,7.27000,7.27000,6.77000,7.04000,226000
09/16/2008,0000,6.60000,6.71000,6.55000,6.56000,157000
09/17/2008,0000,6.11000,6.20000,6.11000,6.11000,449000
09/18/2008,0000,5.69000,5.69000,5.69000,5.69000,52000
09/19/2008,0000,5.30000,5.60000,5.30000,5.44000,1980000
09/22/2008,0000,5.44000,5.44000,5.06000,5.25000,2378000
09/23/2008,0000,5.09000,5.28000,4.89000,5.12000,1637000
09/24/2008,0000,5.30000,5.47000,5.20000,5.47000,2936000
09/25/2008,0000,5.51000,5.82000,5.41000,5.48000,3723000
09/26/2008,0000,5.55000,5.63000,5.10000,5.24000,1316000
09/30/2008,0000,4.88000,5.08000,4.88000,5.08000,1348000
10/01/2008,0000,5.18000,5.27000,4.92000,5.12000,1048000
10/02/2008,0000,5.10000,5.15000,5.02000,5.08000,708000
10/03/2008,0000,5.00000,5.14000,4.91000,5.13000,467000
10/06/2008,0000,5.05000,5.05000,4.78000,4.79000,742000
10/07/2008,0000,4.79000,4.79000,4.46000,4.60000,1299000
10/08/2008,0000,4.50000,4.59000,4.28000,4.55000,1684000
10/09/2008,0000,4.24000,4.49000,4.24000,4.24000,1292000
10/13/2008,0000,4.10000,4.15000,4.10000,4.10000,310000
10/14/2008,0000,4.30000,4.38000,4.23000,4.38000,1087000
10/15/2008,0000,4.38000,4.38000,4.23000,4.23000,678000
10/16/2008,0000,4.09000,4.09000,4.09000,4.09000,29000
10/17/2008,0000,4.08000,4.09000,3.95000,3.95000,774000
10/20/2008,0000,4.09000,4.22000,3.95000,4.22000,813000
10/21/2008,0000,4.49000,4.49000,4.32000,4.40000,1164000
10/22/2008,0000,4.30000,4.48000,4.25000,4.25000,578000
10/23/2008,0000,4.11000,4.25000,4.11000,4.25000,406000
10/24/2008,0000,4.25000,4.25000,4.11000,4.11000,288000
10/27/2008,0000,3.83000,3.97000,3.83000,3.83000,1135000
10/28/2008,0000,3.58000,3.92000,3.57000,3.90000,564000
10/29/2008,0000,3.92000,4.08000,3.75000,3.90000,501000
10/30/2008,0000,3.85000,4.17000,3.85000,4.17000,743000
10/31/2008,0000,4.17000,4.29000,4.10000,4.29000,727000
11/03/2008,0000,4.27000,4.29000,4.12000,4.27000,466000
11/04/2008,0000,4.27000,4.34000,4.24000,4.30000,731000
11/05/2008,0000,4.40000,4.58000,4.30000,4.58000,650000
11/06/2008,0000,4.31000,4.31000,4.26000,4.26000,243000
11/07/2008,0000,3.97000,4.55000,3.97000,4.55000,291000
11/10/2008,0000,4.54000,4.54000,4.32000,4.39000,471000
11/11/2008,0000,4.39000,4.44000,4.31000,4.31000,222000
11/12/2008,0000,4.25000,4.39000,4.22000,4.25000,327000
11/13/2008,0000,4.04000,4.24000,4.04000,4.21000,247000
11/14/2008,0000,4.23000,4.30000,4.23000,4.23000,132000
11/17/2008,0000,3.96000,4.22000,3.96000,4.14000,147000
11/18/2008,0000,4.01000,4.10000,3.98000,4.00000,311000
11/19/2008,0000,3.92000,4.09000,3.90000,4.09000,109000
11/20/2008,0000,3.83000,4.03000,3.81000,3.92000,107000
11/21/2008,0000,3.65000,3.97000,3.65000,3.97000,222000
11/24/2008,0000,4.05000,4.05000,3.90000,4.00000,26000
11/25/2008,0000,4.00000,4.10000,4.00000,4.06000,87000
11/26/2008,0000,4.09000,4.11000,4.05000,4.11000,159000
11/27/2008,0000,4.11000,4.30000,4.10000,4.29000,561000
11/28/2008,0000,4.29000,4.29000,4.06000,4.06000,354000
12/01/2008,0000,4.16000,4.17000,4.07000,4.07000,269000
12/02/2008,0000,3.95000,3.95000,3.80000,3.87000,203000
12/03/2008,0000,4.01000,4.01000,3.72000,4.00000,215000
12/04/2008,0000,3.99000,3.99000,3.88000,3.99000,158000
12/05/2008,0000,3.85000,4.15000,3.85000,4.15000,243000
12/08/2008,0000,4.01000,4.20000,4.01000,4.19000,297000
12/09/2008,0000,4.11000,4.25000,4.11000,4.20000,140000
12/10/2008,0000,4.12000,4.49000,4.12000,4.49000,1124000
12/11/2008,0000,4.63000,4.63000,4.31000,4.59000,231000
12/12/2008,0000,4.42000,4.59000,4.27000,4.59000,366000
12/15/2008,0000,4.43000,4.91000,4.43000,4.91000,622000
12/16/2008,0000,4.78000,5.23000,4.78000,5.23000,484000
12/17/2008,0000,5.23000,5.32000,5.00000,5.23000,327000
12/18/2008,0000,5.23000,5.23000,5.02000,5.19000,310000
12/19/2008,0000,5.03000,5.27000,5.03000,5.08000,441000
12/22/2008,0000,5.10000,5.10000,4.73000,4.75000,89000
12/23/2008,0000,4.75000,4.75000,4.45000,4.45000,101000
12/24/2008,0000,4.22000,4.44000,4.22000,4.29000,36000
12/25/2008,0000,4.37000,4.37000,4.29000,4.29000,45000
12/26/2008,0000,4.28000,4.40000,4.22000,4.28000,207000
12/29/2008,0000,4.34000,4.34000,4.08000,4.08000,35000
12/30/2008,0000,4.29000,4.29000,4.10000,4.21000,49000
12/31/2008,0000,4.28000,4.33000,4.25000,4.27000,51000
01/05/2009,0000,4.47000,4.47000,4.30000,4.45000,85000
01/06/2009,0000,4.56000,4.76000,4.56000,4.60000,70000
01/07/2009,0000,4.55000,4.60000,4.45000,4.60000,307000
01/08/2009,0000,4.58000,4.58000,4.32000,4.32000,47000
01/09/2009,0000,4.32000,4.54000,4.32000,4.46000,72000
01/12/2009,0000,4.58000,4.58000,4.34000,4.53000,33000
01/13/2009,0000,4.48000,4.50000,4.38000,4.50000,28000
01/14/2009,0000,4.44000,4.54000,4.40000,4.45000,53000
01/15/2009,0000,4.41000,4.43000,4.16000,4.18000,49000
01/16/2009,0000,4.20000,4.47000,4.20000,4.43000,167000
01/19/2009,0000,4.41000,4.41000,4.23000,4.29000,13000
01/20/2009,0000,4.30000,4.30000,3.99000,4.13000,106000
01/21/2009,0000,4.00000,4.12000,3.96000,4.02000,106000
02/02/2009,0000,3.92000,4.06000,3.92000,4.06000,42000
02/03/2009,0000,4.16000,4.19000,4.05000,4.16000,63000
02/04/2009,0000,4.20000,4.20000,4.16000,4.20000,27000
02/05/2009,0000,4.20000,4.20000,4.03000,4.03000,60000
02/06/2009,0000,4.15000,4.15000,4.04000,4.06000,63000
02/09/2009,0000,4.08000,4.14000,4.08000,4.08000,23000
02/10/2009,0000,4.13000,4.25000,4.09000,4.24000,64000
02/11/2009,0000,4.20000,4.21000,4.10000,4.21000,31000
02/12/2009,0000,4.21000,4.28000,4.17000,4.28000,24000
02/13/2009,0000,4.10000,4.32000,4.10000,4.30000,115000
02/16/2009,0000,4.31000,4.44000,4.30000,4.35000,137000
02/17/2009,0000,4.37000,4.57000,4.37000,4.47000,151000
02/18/2009,0000,4.48000,4.48000,4.20000,4.20000,192000
02/19/2009,0000,4.17000,4.32000,4.04000,4.15000,565000
02/20/2009,0000,4.15000,4.23000,4.10000,4.12000,75000
02/23/2009,0000,4.18000,4.20000,4.11000,4.13000,64000
02/24/2009,0000,4.12000,4.13000,4.05000,4.13000,105000
02/25/2009,0000,4.16000,4.23000,4.13000,4.22000,489000
02/26/2009,0000,4.22000,4.36000,4.20000,4.28000,735000
02/27/2009,0000,4.30000,4.44000,4.26000,4.40000,710000
03/02/2009,0000,4.54000,4.54000,4.36000,4.43000,449000
03/03/2009,0000,4.38000,4.48000,4.31000,4.48000,111000
03/04/2009,0000,4.47000,4.62000,4.43000,4.58000,476000
03/05/2009,0000,4.68000,4.90000,4.65000,4.90000,561000
03/06/2009,0000,4.89000,4.94000,4.79000,4.85000,386000
03/09/2009,0000,4.85000,5.06000,4.85000,5.06000,232000
03/10/2009,0000,5.41000,5.41000,5.30000,5.41000,766000
03/11/2009,0000,5.78000,5.78000,5.78000,5.78000,275000
03/12/2009,0000,6.18000,6.18000,6.02000,6.18000,2870000
03/13/2009,0000,6.54000,6.54000,6.18000,6.22000,1733000
03/16/2009,0000,6.65000,6.65000,6.65000,6.65000,578000
03/17/2009,0000,7.11000,7.11000,7.11000,7.11000,281000
03/18/2009,0000,7.60000,7.60000,7.27000,7.60000,4446000
03/19/2009,0000,7.80000,7.94000,7.60000,7.75000,2142000
03/20/2009,0000,7.70000,7.96000,7.70000,7.78000,1628000
03/23/2009,0000,7.85000,7.86000,7.51000,7.78000,687000
03/24/2009,0000,7.80000,8.14000,7.75000,7.83000,1258000
03/25/2009,0000,7.79000,7.92000,7.78000,7.90000,702000
03/26/2009,0000,8.00000,8.45000,7.95000,8.45000,1344000
03/27/2009,0000,9.04000,9.04000,8.70000,9.04000,1979000
03/30/2009,0000,9.00000,9.00000,8.41000,8.41000,1421000
03/31/2009,0000,8.07000,8.49000,8.07000,8.20000,1055000
04/01/2009,0000,8.21000,8.68000,8.21000,8.48000,809000
04/02/2009,0000,8.55000,8.65000,8.40000,8.40000,1046000
04/03/2009,0000,8.60000,8.60000,8.45000,8.57000,412000
04/06/2009,0000,8.50000,8.55000,8.43000,8.43000,556000
04/07/2009,0000,8.21000,8.55000,8.21000,8.55000,255000
04/08/2009,0000,8.48000,8.61000,8.40000,8.59000,501000
04/09/2009,0000,8.96000,9.19000,8.90000,9.19000,1148000
04/10/2009,0000,9.83000,9.83000,9.83000,9.83000,432000
04/13/2009,0000,10.50000,10.50000,10.50000,10.50000,154000
04/14/2009,0000,11.20000,11.20000,11.20000,11.20000,324000
04/15/2009,0000,11.95000,11.95000,11.95000,11.95000,699000
04/16/2009,0000,12.75000,12.75000,12.75000,12.75000,357000
04/17/2009,0000,13.60000,13.60000,11.90000,12.45000,14515000
04/20/2009,0000,12.50000,13.30000,12.00000,13.30000,5250000
04/21/2009,0000,12.90000,14.20000,12.90000,13.80000,3670000
04/22/2009,0000,13.20000,13.95000,13.15000,13.20000,2324000
04/23/2009,0000,13.20000,14.10000,13.00000,13.60000,3975000
04/24/2009,0000,13.55000,13.75000,13.15000,13.15000,1563000
04/27/2009,0000,13.20000,13.40000,12.80000,12.80000,1512000
04/28/2009,0000,13.30000,13.30000,11.95000,11.95000,1698000
04/29/2009,0000,11.15000,11.45000,11.15000,11.15000,1384000
04/30/2009,0000,11.25000,11.90000,11.00000,11.90000,4019000
05/04/2009,0000,12.10000,12.30000,11.60000,11.75000,2502000
05/05/2009,0000,11.90000,12.45000,11.70000,12.30000,2170000
05/06/2009,0000,12.60000,12.70000,12.20000,12.25000,1753000
05/07/2009,0000,12.50000,13.10000,12.50000,13.10000,1723000
05/08/2009,0000,13.50000,14.00000,13.10000,14.00000,3082000
05/11/2009,0000,14.95000,14.95000,14.65000,14.95000,1795000
05/12/2009,0000,15.95000,15.95000,14.95000,15.30000,5330000
05/13/2009,0000,15.35000,15.80000,14.65000,14.70000,2874000
05/14/2009,0000,14.70000,15.45000,14.40000,14.90000,2381000
05/15/2009,0000,15.10000,15.40000,14.50000,14.50000,1966000
05/18/2009,0000,14.75000,14.80000,13.90000,14.05000,2115000
05/19/2009,0000,14.30000,14.40000,13.80000,13.85000,1763000
05/20/2009,0000,14.00000,14.80000,13.80000,14.80000,2270000
05/21/2009,0000,15.35000,15.65000,14.90000,15.30000,3417000
05/22/2009,0000,15.00000,15.20000,14.75000,15.00000,1650000
05/25/2009,0000,15.10000,16.05000,14.75000,15.65000,3943000
05/26/2009,0000,16.00000,16.00000,14.65000,15.30000,1844000
05/27/2009,0000,15.35000,15.70000,15.00000,15.35000,1317000
06/01/2009,0000,15.60000,15.60000,15.15000,15.15000,971000
06/02/2009,0000,15.40000,15.40000,14.10000,14.10000,1567000
06/03/2009,0000,14.10000,14.50000,14.00000,14.35000,885000
06/04/2009,0000,14.35000,14.50000,13.85000,14.20000,845000
06/05/2009,0000,14.20000,14.35000,14.05000,14.30000,699000
06/08/2009,0000,15.80000,15.80000,14.50000,14.55000,2392000
06/09/2009,0000,14.70000,15.15000,14.00000,14.25000,1666000
06/10/2009,0000,14.30000,14.80000,13.90000,14.10000,2144000
06/11/2009,0000,14.40000,14.55000,13.90000,14.30000,1339000
06/12/2009,0000,14.50000,14.50000,13.85000,13.95000,886000
06/15/2009,0000,13.55000,13.55000,13.00000,13.00000,896000
06/16/2009,0000,12.20000,12.60000,12.10000,12.25000,1489000
06/17/2009,0000,12.50000,12.70000,11.70000,12.00000,944000
06/18/2009,0000,12.00000,12.20000,11.65000,11.75000,480000
06/19/2009,0000,11.80000,12.55000,11.60000,12.55000,879000
06/22/2009,0000,12.80000,13.20000,12.30000,12.85000,981000
06/23/2009,0000,12.40000,12.65000,12.20000,12.40000,439000
06/24/2009,0000,12.65000,12.80000,12.35000,12.75000,616000
06/25/2009,0000,12.75000,13.00000,12.60000,12.60000,472000
06/26/2009,0000,12.85000,13.15000,12.65000,12.80000,766000
06/29/2009,0000,12.80000,12.95000,12.65000,12.65000,449000
06/30/2009,0000,12.80000,12.95000,12.50000,12.60000,299000
07/01/2009,0000,12.65000,13.15000,12.65000,12.90000,704000
07/02/2009,0000,13.10000,13.60000,13.00000,13.15000,937000
07/03/2009,0000,13.05000,13.35000,12.90000,13.15000,490000
07/06/2009,0000,13.30000,13.95000,13.30000,13.45000,763000
07/07/2009,0000,13.90000,14.35000,13.65000,14.35000,1071000
07/08/2009,0000,14.50000,15.05000,14.10000,14.95000,2394000
07/09/2009,0000,14.95000,15.10000,14.75000,14.80000,1306000
07/10/2009,0000,14.20000,14.20000,13.80000,13.80000,2123000
07/13/2009,0000,13.25000,13.30000,12.85000,12.85000,1624000
07/14/2009,0000,13.10000,13.50000,13.10000,13.15000,501000
07/15/2009,0000,13.50000,13.50000,13.30000,13.50000,650000
07/16/2009,0000,14.20000,14.20000,13.50000,13.80000,1132000
07/17/2009,0000,13.60000,14.05000,13.60000,13.75000,891000
07/20/2009,0000,13.80000,14.70000,13.75000,14.70000,1969000
07/21/2009,0000,14.90000,14.90000,14.15000,14.15000,1487000
07/22/2009,0000,14.40000,14.50000,14.05000,14.10000,882000
07/23/2009,0000,14.20000,14.40000,13.80000,14.10000,1016000
07/24/2009,0000,14.30000,14.45000,13.85000,13.90000,1146000
07/27/2009,0000,13.90000,14.20000,13.90000,13.95000,570000
07/28/2009,0000,14.20000,14.80000,14.05000,14.40000,2985000
07/29/2009,0000,14.60000,15.40000,14.40000,15.40000,6326000
07/30/2009,0000,16.10000,16.45000,15.80000,16.25000,9755000
07/31/2009,0000,16.35000,16.80000,16.00000,16.20000,4899000
08/03/2009,0000,16.20000,16.75000,15.90000,16.10000,3393000
08/04/2009,0000,16.25000,16.30000,15.00000,15.00000,3598000
08/05/2009,0000,14.60000,14.95000,14.00000,14.45000,2246000
08/06/2009,0000,14.45000,14.75000,13.95000,14.25000,1500000
08/10/2009,0000,14.05000,14.60000,13.90000,14.25000,1741000
08/11/2009,0000,14.25000,14.25000,13.35000,13.80000,1741000
08/12/2009,0000,13.80000,14.05000,13.60000,13.95000,1335000
08/13/2009,0000,14.25000,14.25000,13.90000,14.15000,1441000
08/14/2009,0000,14.30000,14.35000,14.15000,14.15000,1033000
08/17/2009,0000,13.80000,14.15000,13.70000,13.75000,1081000
08/18/2009,0000,13.40000,13.75000,13.30000,13.40000,863000
08/19/2009,0000,13.50000,13.75000,13.40000,13.40000,650000
08/20/2009,0000,13.45000,13.60000,13.00000,13.30000,1226000
08/21/2009,0000,13.50000,13.60000,13.00000,13.00000,622000
08/24/2009,0000,13.40000,13.90000,13.15000,13.90000,624000
08/25/2009,0000,14.20000,14.85000,13.90000,14.45000,2959000
08/26/2009,0000,14.30000,14.35000,13.75000,13.85000,1365000
08/27/2009,0000,13.80000,14.15000,13.70000,14.05000,622000
08/28/2009,0000,14.20000,14.45000,14.10000,14.35000,932000
08/31/2009,0000,14.50000,14.55000,14.10000,14.35000,1298000
09/01/2009,0000,14.50000,14.80000,14.20000,14.70000,2398000
09/02/2009,0000,14.65000,15.50000,14.55000,15.45000,4273000
09/03/2009,0000,15.60000,15.70000,15.10000,15.20000,2070000
09/04/2009,0000,15.20000,15.35000,14.75000,15.00000,2345000
09/07/2009,0000,15.10000,15.30000,14.95000,15.00000,2088000
09/08/2009,0000,15.10000,15.70000,14.60000,15.25000,4973000
09/09/2009,0000,15.40000,15.55000,14.60000,14.60000,3076000
09/10/2009,0000,14.70000,14.85000,13.70000,13.90000,3641000
09/11/2009,0000,13.95000,14.20000,13.90000,14.10000,1388000
09/14/2009,0000,14.20000,14.20000,13.85000,13.90000,1014000
09/15/2009,0000,13.95000,14.35000,13.95000,14.35000,960000
09/16/2009,0000,14.50000,14.60000,14.30000,14.45000,2048000
09/17/2009,0000,14.50000,14.60000,14.25000,14.25000,1381000
09/18/2009,0000,14.25000,14.45000,14.25000,14.40000,1020000
09/21/2009,0000,14.55000,15.10000,14.45000,15.10000,3317000
09/22/2009,0000,15.25000,15.30000,14.60000,14.80000,1609000
09/23/2009,0000,14.80000,15.00000,14.05000,14.25000,1589000
09/24/2009,0000,14.20000,14.25000,14.00000,14.15000,808000
09/25/2009,0000,13.95000,14.45000,13.95000,14.25000,416000
09/28/2009,0000,14.30000,14.30000,13.90000,14.00000,463000
09/29/2009,0000,14.10000,14.30000,14.05000,14.05000,443000
09/30/2009,0000,14.10000,14.40000,14.05000,14.20000,585000
10/01/2009,0000,14.30000,14.30000,14.05000,14.05000,633000
10/02/2009,0000,14.00000,14.40000,13.90000,14.15000,1205000
10/05/2009,0000,14.20000,14.70000,14.15000,14.55000,1040000
10/06/2009,0000,14.70000,14.80000,14.60000,14.60000,1365000
10/07/2009,0000,14.65000,14.80000,14.20000,14.30000,945000
10/08/2009,0000,14.40000,14.50000,14.25000,14.25000,718000
10/09/2009,0000,14.40000,14.65000,14.40000,14.50000,1162000
10/12/2009,0000,14.70000,15.10000,14.60000,15.00000,2332000
10/13/2009,0000,14.80000,14.95000,14.50000,14.70000,1060000
10/14/2009,0000,14.80000,15.05000,14.65000,14.85000,1778000
10/15/2009,0000,15.20000,15.55000,14.95000,15.00000,3360000
10/16/2009,0000,15.25000,15.25000,14.90000,14.95000,957000
10/19/2009,0000,15.10000,15.15000,15.00000,15.10000,1145000
10/20/2009,0000,15.20000,15.30000,15.00000,15.05000,1163000
10/21/2009,0000,15.10000,15.20000,14.70000,14.70000,731000
10/22/2009,0000,14.50000,14.80000,14.50000,14.50000,1015000
10/23/2009,0000,14.60000,14.80000,14.55000,14.60000,724000
10/26/2009,0000,14.80000,15.10000,14.65000,14.80000,855000
10/27/2009,0000,15.00000,15.30000,14.85000,15.00000,2409000
10/28/2009,0000,15.20000,16.05000,15.20000,16.05000,8851000
10/29/2009,0000,15.90000,16.10000,15.30000,15.95000,7972000
10/30/2009,0000,16.30000,16.95000,15.20000,15.20000,8025000
11/02/2009,0000,15.10000,15.75000,15.10000,15.40000,3399000
11/03/2009,0000,15.60000,15.85000,15.45000,15.45000,1705000
11/04/2009,0000,15.85000,15.85000,15.40000,15.55000,2156000
11/05/2009,0000,15.60000,16.15000,15.60000,15.75000,2767000
11/06/2009,0000,16.15000,16.85000,15.95000,16.85000,10190000
11/09/2009,0000,17.90000,18.00000,17.60000,18.00000,4079000
11/10/2009,0000,19.00000,19.00000,17.70000,17.70000,11723000
11/11/2009,0000,17.95000,18.40000,17.55000,17.95000,5380000
11/12/2009,0000,18.20000,18.80000,18.10000,18.30000,4992000
11/13/2009,0000,18.30000,18.60000,18.00000,18.40000,2990000
11/16/2009,0000,18.60000,19.65000,18.60000,19.65000,2661000
11/17/2009,0000,20.30000,20.40000,19.05000,19.10000,7214000
11/18/2009,0000,19.20000,19.85000,18.80000,19.75000,4091000
11/19/2009,0000,19.90000,20.40000,19.35000,19.35000,3510000
11/20/2009,0000,18.95000,19.35000,18.75000,19.00000,2541000
11/23/2009,0000,19.00000,19.15000,18.60000,18.60000,2808000
11/24/2009,0000,18.60000,19.80000,18.60000,19.00000,3397000
11/25/2009,0000,19.00000,19.20000,18.70000,18.75000,1537000
11/26/2009,0000,18.90000,19.10000,18.35000,18.35000,1682000
11/27/2009,0000,18.00000,18.25000,17.10000,17.20000,2710000
11/30/2009,0000,17.60000,18.05000,17.40000,18.00000,2244000
12/01/2009,0000,18.20000,18.20000,17.70000,17.70000,1663000
12/02/2009,0000,18.00000,18.20000,17.95000,17.95000,1291000
12/03/2009,0000,18.30000,19.20000,18.00000,19.20000,5169000
12/04/2009,0000,19.30000,19.75000,19.30000,19.35000,5362000
12/07/2009,0000,19.75000,20.70000,19.60000,20.70000,4166000
12/08/2009,0000,21.70000,22.10000,20.80000,21.40000,8145000
12/09/2009,0000,21.40000,22.80000,21.10000,22.80000,6095000
12/11/2009,0000,23.30000,23.70000,22.55000,23.30000,5371000
12/14/2009,0000,23.40000,23.60000,22.50000,22.50000,3030000
12/15/2009,0000,22.90000,23.45000,22.90000,23.05000,3105000
12/16/2009,0000,23.10000,23.40000,22.50000,22.55000,2874000
12/17/2009,0000,22.65000,23.35000,22.10000,22.20000,2859000
12/18/2009,0000,21.80000,22.75000,21.75000,22.50000,1025000
12/21/2009,0000,22.80000,23.20000,22.60000,22.65000,1442000
12/22/2009,0000,23.00000,23.45000,22.80000,23.20000,2048000
12/23/2009,0000,23.30000,23.35000,22.65000,22.80000,1312000
12/25/2009,0000,22.80000,22.95000,22.50000,22.55000,1225000
12/28/2009,0000,22.70000,23.10000,22.70000,22.80000,1763000
12/29/2009,0000,23.20000,24.30000,23.00000,24.00000,4380451
