DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.95000,14.20000,13.70000,13.70000,1915000
04/03/2007,0000,13.80000,14.35000,13.70000,14.00000,1840000
04/04/2007,0000,14.10000,14.25000,13.55000,13.55000,839000
04/09/2007,0000,13.80000,13.80000,12.70000,12.70000,997000
04/10/2007,0000,12.80000,12.95000,12.50000,12.70000,801000
04/11/2007,0000,12.65000,12.90000,12.65000,12.70000,267000
04/12/2007,0000,12.90000,13.00000,12.80000,12.80000,391000
04/13/2007,0000,12.85000,13.50000,12.85000,13.20000,1303000
04/16/2007,0000,13.40000,13.60000,13.00000,13.00000,760000
04/17/2007,0000,13.20000,13.30000,12.50000,12.60000,853000
04/18/2007,0000,12.60000,12.85000,12.60000,12.70000,292000
04/19/2007,0000,12.70000,12.85000,12.60000,12.80000,195000
04/20/2007,0000,12.70000,13.60000,12.65000,13.20000,1635000
04/23/2007,0000,13.20000,13.40000,13.05000,13.10000,437000
04/24/2007,0000,13.25000,13.25000,12.95000,12.95000,188000
04/25/2007,0000,12.95000,13.25000,12.80000,12.85000,353000
04/26/2007,0000,13.00000,13.15000,12.75000,12.80000,277000
04/27/2007,0000,12.90000,12.95000,12.60000,12.60000,278000
04/30/2007,0000,12.75000,12.75000,12.20000,12.25000,278000
05/02/2007,0000,12.30000,13.10000,12.30000,12.35000,989000
05/03/2007,0000,12.40000,12.60000,11.50000,11.95000,757000
05/04/2007,0000,12.00000,12.25000,11.90000,12.10000,223000
05/07/2007,0000,12.30000,12.40000,12.15000,12.35000,168000
05/08/2007,0000,12.15000,12.70000,12.15000,12.30000,601000
05/09/2007,0000,12.40000,12.50000,12.25000,12.30000,99000
05/10/2007,0000,12.30000,12.50000,12.20000,12.20000,130000
05/11/2007,0000,12.45000,12.50000,12.25000,12.30000,264000
05/14/2007,0000,12.50000,12.50000,12.15000,12.20000,134000
05/15/2007,0000,12.35000,12.50000,12.05000,12.50000,169000
05/16/2007,0000,12.70000,12.70000,12.20000,12.40000,621000
05/17/2007,0000,12.65000,12.65000,12.25000,12.25000,262000
05/18/2007,0000,12.35000,12.40000,12.00000,12.00000,221000
05/21/2007,0000,12.10000,12.50000,12.10000,12.50000,341000
05/22/2007,0000,12.60000,13.35000,12.55000,12.70000,3159000
05/23/2007,0000,12.60000,12.85000,12.45000,12.50000,627000
05/24/2007,0000,12.50000,12.65000,12.45000,12.50000,289000
05/25/2007,0000,12.50000,12.90000,12.50000,12.60000,404000
05/28/2007,0000,12.65000,13.00000,12.65000,12.70000,552000
05/29/2007,0000,12.70000,12.85000,12.50000,12.60000,249000
05/30/2007,0000,12.60000,12.65000,12.40000,12.55000,247000
05/31/2007,0000,12.65000,12.65000,12.50000,12.50000,224000
06/01/2007,0000,12.45000,12.70000,12.45000,12.60000,301000
06/04/2007,0000,12.60000,12.95000,12.60000,12.80000,544000
06/05/2007,0000,12.80000,13.65000,12.80000,13.05000,4213000
06/06/2007,0000,13.15000,13.75000,13.05000,13.20000,1948000
06/07/2007,0000,13.30000,13.45000,13.10000,13.20000,700000
06/08/2007,0000,13.55000,13.80000,13.10000,13.60000,2060000
06/11/2007,0000,14.15000,14.55000,14.10000,14.55000,3262000
06/12/2007,0000,15.55000,15.55000,15.55000,15.55000,1372000
06/13/2007,0000,16.60000,16.60000,16.60000,16.60000,1638000
06/14/2007,0000,17.75000,17.75000,16.15000,16.15000,8371000
06/15/2007,0000,16.00000,16.90000,15.80000,16.05000,3874000
06/20/2007,0000,16.45000,16.45000,15.60000,15.60000,1591000
06/21/2007,0000,15.50000,16.05000,15.25000,15.80000,1120000
06/22/2007,0000,16.00000,16.90000,15.85000,16.90000,3120000
06/25/2007,0000,17.00000,17.00000,16.30000,16.30000,1501000
06/26/2007,0000,16.45000,16.95000,16.05000,16.70000,1994000
06/27/2007,0000,16.90000,16.90000,16.50000,16.50000,1120000
06/28/2007,0000,16.70000,16.90000,16.30000,16.50000,1241000
06/29/2007,0000,16.80000,16.80000,16.50000,16.60000,981000
07/02/2007,0000,16.70000,16.70000,16.30000,16.50000,707000
07/03/2007,0000,16.50000,16.80000,16.35000,16.40000,1058000
07/04/2007,0000,16.70000,16.70000,16.10000,16.10000,1274000
07/05/2007,0000,16.15000,16.50000,16.15000,16.35000,904000
07/06/2007,0000,16.40000,17.20000,16.35000,16.90000,2151000
07/09/2007,0000,18.00000,18.05000,17.40000,18.05000,2959000
07/10/2007,0000,18.70000,18.70000,17.45000,17.60000,2379000
07/11/2007,0000,17.60000,18.20000,17.60000,17.60000,2661000
07/12/2007,0000,17.95000,18.10000,17.60000,17.75000,1478000
07/13/2007,0000,17.90000,18.00000,16.55000,16.55000,1642000
07/16/2007,0000,16.80000,17.00000,16.35000,16.35000,882000
07/17/2007,0000,16.40000,17.00000,16.40000,16.70000,827000
07/18/2007,0000,17.30000,17.30000,16.60000,16.65000,831000
07/19/2007,0000,16.65000,17.00000,16.50000,16.70000,941000
07/20/2007,0000,16.90000,17.10000,16.60000,16.90000,788000
07/23/2007,0000,16.90000,17.15000,16.70000,16.70000,919000
07/24/2007,0000,16.70000,17.20000,16.50000,16.80000,1622000
07/25/2007,0000,16.60000,17.95000,16.60000,17.95000,3157000
07/26/2007,0000,18.70000,18.75000,16.85000,17.00000,3282000
07/27/2007,0000,16.35000,17.70000,16.35000,16.80000,1236000
07/30/2007,0000,17.10000,17.10000,16.35000,16.55000,845000
07/31/2007,0000,17.00000,17.10000,16.75000,16.80000,339000
08/01/2007,0000,16.80000,17.10000,16.35000,16.40000,531000
08/02/2007,0000,16.60000,17.20000,16.05000,16.05000,1210000
08/03/2007,0000,16.15000,16.40000,16.05000,16.05000,553000
08/06/2007,0000,15.80000,15.80000,15.00000,15.00000,573000
08/07/2007,0000,15.30000,15.50000,14.80000,15.00000,359000
08/08/2007,0000,15.00000,15.50000,15.00000,15.50000,209000
08/09/2007,0000,16.00000,16.50000,15.50000,16.30000,776000
08/10/2007,0000,15.50000,17.10000,15.50000,16.95000,1012000
08/13/2007,0000,17.70000,18.10000,17.50000,18.10000,5803000
08/14/2007,0000,18.50000,18.60000,17.20000,17.20000,3274000
08/15/2007,0000,16.30000,17.00000,16.00000,16.00000,1203000
08/16/2007,0000,15.20000,15.45000,14.90000,14.90000,871000
08/17/2007,0000,14.90000,15.30000,13.90000,14.05000,894000
08/20/2007,0000,14.95000,15.00000,14.50000,15.00000,315000
08/21/2007,0000,15.30000,15.30000,13.95000,14.00000,565000
08/22/2007,0000,14.00000,14.05000,13.25000,13.40000,506000
08/23/2007,0000,13.80000,14.00000,13.60000,13.80000,414000
08/24/2007,0000,13.80000,14.00000,13.60000,13.75000,255000
08/27/2007,0000,13.95000,14.15000,13.80000,13.80000,307000
08/28/2007,0000,14.00000,14.20000,13.80000,13.90000,211000
08/29/2007,0000,13.85000,14.70000,13.80000,14.25000,526000
08/30/2007,0000,14.50000,14.50000,14.05000,14.10000,348000
08/31/2007,0000,14.05000,14.30000,14.05000,14.15000,153000
09/03/2007,0000,14.25000,15.10000,14.15000,14.70000,1553000
09/04/2007,0000,14.50000,14.55000,14.15000,14.15000,389000
09/05/2007,0000,14.30000,14.70000,14.20000,14.20000,655000
09/06/2007,0000,14.20000,14.35000,14.00000,14.15000,168000
09/07/2007,0000,14.15000,14.30000,14.00000,14.00000,262000
09/10/2007,0000,14.00000,14.30000,13.80000,14.15000,231000
09/11/2007,0000,14.10000,14.10000,13.80000,13.90000,201000
09/12/2007,0000,14.15000,14.15000,13.95000,14.00000,236000
09/13/2007,0000,13.90000,14.45000,13.90000,14.40000,685000
09/14/2007,0000,13.90000,13.95000,13.50000,13.50000,615000
09/17/2007,0000,13.50000,13.60000,13.20000,13.20000,169000
09/19/2007,0000,13.40000,13.50000,12.75000,12.75000,376000
09/20/2007,0000,12.75000,13.00000,12.50000,12.50000,171000
09/21/2007,0000,12.50000,12.80000,12.50000,12.80000,118000
09/26/2007,0000,12.80000,13.35000,12.80000,13.10000,249000
09/27/2007,0000,13.10000,13.40000,13.10000,13.10000,265000
09/28/2007,0000,13.30000,13.40000,13.10000,13.10000,217000
10/01/2007,0000,13.40000,13.45000,13.15000,13.15000,356000
10/02/2007,0000,13.30000,13.50000,12.90000,13.10000,626000
10/03/2007,0000,13.20000,13.20000,12.90000,12.90000,144000
10/04/2007,0000,12.80000,13.05000,12.80000,13.00000,151000
10/05/2007,0000,13.10000,13.10000,12.90000,13.00000,94000
10/08/2007,0000,13.20000,13.90000,13.00000,13.00000,1759000
10/09/2007,0000,13.25000,13.30000,13.00000,13.00000,329000
10/11/2007,0000,13.00000,13.10000,12.90000,12.90000,342000
10/12/2007,0000,12.90000,12.90000,12.50000,12.50000,151000
10/15/2007,0000,12.70000,12.75000,12.55000,12.60000,82000
10/16/2007,0000,12.30000,12.80000,12.30000,12.60000,112000
10/17/2007,0000,12.80000,12.80000,12.30000,12.40000,174000
10/18/2007,0000,12.60000,12.70000,12.50000,12.55000,144000
10/19/2007,0000,12.55000,12.55000,12.30000,12.35000,170000
10/22/2007,0000,12.15000,12.25000,11.80000,12.05000,152000
10/23/2007,0000,12.10000,12.25000,12.10000,12.15000,97000
10/24/2007,0000,12.20000,12.20000,11.95000,11.95000,135000
10/25/2007,0000,12.00000,12.15000,11.80000,12.05000,263000
10/26/2007,0000,11.90000,12.10000,11.90000,12.00000,80000
10/29/2007,0000,12.15000,12.20000,12.00000,12.15000,206000
10/30/2007,0000,12.30000,12.30000,11.95000,12.00000,143000
10/31/2007,0000,12.10000,12.25000,11.90000,12.05000,168000
11/01/2007,0000,12.05000,12.25000,11.50000,11.50000,290000
11/02/2007,0000,10.80000,11.00000,10.70000,10.70000,491000
11/05/2007,0000,10.75000,10.75000,10.20000,10.50000,238000
11/06/2007,0000,10.50000,10.85000,10.50000,10.60000,178000
11/07/2007,0000,10.80000,10.80000,10.60000,10.60000,106000
11/08/2007,0000,10.45000,10.45000,9.86000,9.86000,402000
11/09/2007,0000,9.61000,9.65000,9.17000,9.17000,593000
11/12/2007,0000,8.60000,9.10000,8.53000,8.53000,845000
11/13/2007,0000,8.53000,9.12000,8.53000,9.12000,463000
11/14/2007,0000,9.48000,9.57000,9.32000,9.51000,271000
11/15/2007,0000,9.50000,9.50000,9.41000,9.41000,184000
11/16/2007,0000,9.39000,9.70000,9.16000,9.70000,117000
11/19/2007,0000,9.95000,10.35000,9.95000,10.35000,546000
11/20/2007,0000,10.00000,10.25000,10.00000,10.20000,275000
11/21/2007,0000,10.30000,10.35000,9.87000,9.87000,106000
11/22/2007,0000,9.99000,9.99000,9.71000,9.72000,83000
11/23/2007,0000,9.85000,9.94000,9.50000,9.50000,66000
11/26/2007,0000,9.60000,9.90000,9.52000,9.52000,126000
11/27/2007,0000,9.11000,9.45000,8.90000,9.05000,160000
11/28/2007,0000,8.80000,9.13000,8.80000,9.00000,103000
11/29/2007,0000,9.03000,9.20000,8.81000,8.99000,198000
11/30/2007,0000,9.00000,9.20000,9.00000,9.16000,100000
12/03/2007,0000,9.38000,9.45000,9.20000,9.30000,70000
12/04/2007,0000,9.37000,9.37000,9.28000,9.36000,52000
12/05/2007,0000,9.50000,10.00000,9.45000,9.87000,469000
12/06/2007,0000,9.80000,10.00000,9.80000,9.84000,178000
12/07/2007,0000,9.86000,9.96000,9.82000,9.88000,28000
12/10/2007,0000,9.70000,9.88000,9.70000,9.72000,24000
12/11/2007,0000,9.72000,9.73000,9.60000,9.72000,82000
12/12/2007,0000,9.40000,9.68000,9.40000,9.47000,56000
12/13/2007,0000,9.50000,9.50000,9.20000,9.20000,81000
12/14/2007,0000,9.34000,9.34000,8.60000,8.99000,158000
12/17/2007,0000,8.75000,8.90000,8.37000,8.37000,313000
12/18/2007,0000,8.01000,8.35000,7.79000,8.00000,621000
12/19/2007,0000,8.00000,8.17000,7.98000,8.06000,148000
12/20/2007,0000,8.13000,8.18000,7.80000,7.80000,181000
12/21/2007,0000,7.26000,7.79000,7.26000,7.79000,663000
12/24/2007,0000,7.84000,8.04000,7.80000,8.00000,148000
12/25/2007,0000,8.00000,8.48000,8.00000,8.47000,172000
12/26/2007,0000,8.47000,8.47000,8.33000,8.45000,59000
12/27/2007,0000,8.44000,8.59000,8.44000,8.53000,87000
12/28/2007,0000,8.53000,8.60000,8.45000,8.60000,91000
12/31/2007,0000,8.62000,8.90000,8.62000,8.81000,65000
01/02/2008,0000,8.65000,9.17000,8.65000,8.89000,127000
01/03/2008,0000,8.71000,8.85000,8.64000,8.85000,47000
01/04/2008,0000,8.85000,8.97000,8.76000,8.87000,73000
01/07/2008,0000,8.87000,8.87000,8.44000,8.44000,160000
01/08/2008,0000,9.00000,9.00000,8.50000,8.67000,130000
01/09/2008,0000,8.40000,8.61000,8.40000,8.61000,64000
01/10/2008,0000,8.60000,8.73000,8.50000,8.66000,70000
01/11/2008,0000,8.59000,8.85000,8.59000,8.83000,148000
01/14/2008,0000,8.95000,8.95000,8.64000,8.90000,106000
01/15/2008,0000,8.90000,9.10000,8.90000,9.04000,201000
01/16/2008,0000,9.04000,9.06000,8.80000,8.90000,90000
01/17/2008,0000,9.00000,9.48000,9.00000,9.10000,106000
01/18/2008,0000,9.00000,9.40000,8.95000,9.39000,134000
01/21/2008,0000,9.37000,9.37000,9.10000,9.18000,48000
01/22/2008,0000,9.01000,9.04000,8.54000,8.54000,77000
01/23/2008,0000,8.51000,8.74000,7.95000,7.95000,245000
01/24/2008,0000,8.01000,8.13000,7.60000,7.95000,315000
01/25/2008,0000,7.60000,8.30000,7.60000,8.29000,209000
01/28/2008,0000,8.25000,8.25000,7.84000,7.84000,58000
01/29/2008,0000,7.90000,8.05000,7.90000,7.99000,175000
01/30/2008,0000,8.00000,8.00000,7.83000,7.85000,133000
01/31/2008,0000,7.85000,7.96000,7.82000,7.96000,55000
02/01/2008,0000,8.09000,8.35000,8.05000,8.20000,125000
02/12/2008,0000,7.94000,8.15000,7.94000,8.07000,37000
02/13/2008,0000,8.15000,8.50000,8.15000,8.39000,205000
02/14/2008,0000,8.41000,8.68000,8.40000,8.67000,155000
02/15/2008,0000,8.45000,8.99000,8.41000,8.99000,245000
02/18/2008,0000,8.96000,9.50000,8.84000,9.39000,309000
02/19/2008,0000,9.60000,9.60000,9.35000,9.58000,238000
02/20/2008,0000,9.58000,9.70000,9.32000,9.68000,181000
02/21/2008,0000,9.68000,9.89000,9.42000,9.71000,236000
02/22/2008,0000,9.65000,9.79000,9.45000,9.79000,179000
02/25/2008,0000,9.80000,10.00000,9.72000,9.90000,159000
02/26/2008,0000,9.71000,9.99000,9.71000,9.94000,211000
02/27/2008,0000,9.86000,9.94000,9.74000,9.90000,141000
02/29/2008,0000,9.85000,10.00000,9.85000,9.95000,203000
03/03/2008,0000,9.99000,9.99000,9.80000,9.86000,215000
03/04/2008,0000,9.80000,10.10000,9.80000,10.00000,145000
03/05/2008,0000,10.00000,10.60000,9.92000,10.40000,269000
03/06/2008,0000,10.85000,10.85000,10.20000,10.20000,299000
03/07/2008,0000,10.20000,10.30000,10.05000,10.20000,92000
03/10/2008,0000,10.15000,10.15000,9.91000,9.91000,102000
03/11/2008,0000,9.89000,9.98000,9.89000,9.97000,50000
03/12/2008,0000,10.10000,10.20000,9.90000,9.99000,62000
03/13/2008,0000,10.10000,10.10000,9.56000,9.65000,42000
03/14/2008,0000,9.61000,9.80000,9.50000,9.61000,41000
03/17/2008,0000,9.51000,9.71000,9.31000,9.71000,87000
03/18/2008,0000,9.69000,9.85000,9.45000,9.60000,64000
03/19/2008,0000,9.72000,9.80000,9.60000,9.79000,124000
03/20/2008,0000,9.75000,9.76000,9.45000,9.55000,85000
03/21/2008,0000,9.62000,9.82000,9.50000,9.70000,88000
03/24/2008,0000,9.80000,9.93000,9.70000,9.80000,65000
03/25/2008,0000,9.76000,9.92000,9.76000,9.80000,120000
03/26/2008,0000,9.81000,9.94000,9.80000,9.88000,79000
03/27/2008,0000,9.78000,9.92000,9.75000,9.87000,104000
03/28/2008,0000,9.89000,10.10000,9.80000,10.10000,202000
03/31/2008,0000,10.35000,10.80000,10.35000,10.80000,1593000
04/01/2008,0000,11.00000,11.30000,10.30000,10.35000,995000
04/02/2008,0000,10.55000,10.60000,10.20000,10.20000,466000
04/03/2008,0000,10.30000,10.30000,10.05000,10.20000,246000
04/07/2008,0000,10.25000,10.30000,10.10000,10.25000,130000
04/08/2008,0000,10.30000,10.50000,10.10000,10.15000,60000
04/09/2008,0000,10.05000,10.25000,10.05000,10.15000,156000
04/10/2008,0000,10.15000,10.20000,10.00000,10.10000,225000
04/11/2008,0000,10.30000,10.30000,10.10000,10.10000,259000
04/14/2008,0000,10.20000,10.70000,10.10000,10.70000,345000
04/15/2008,0000,10.80000,10.95000,10.30000,10.55000,362000
04/16/2008,0000,10.50000,10.60000,10.35000,10.50000,210000
04/17/2008,0000,10.70000,10.85000,10.45000,10.50000,830000
04/18/2008,0000,10.50000,10.65000,10.45000,10.60000,204000
04/21/2008,0000,10.75000,10.80000,10.55000,10.65000,310000
04/22/2008,0000,10.65000,10.70000,10.50000,10.50000,118000
04/23/2008,0000,10.50000,10.95000,10.50000,10.60000,335000
04/24/2008,0000,10.90000,11.05000,10.60000,10.60000,229000
04/25/2008,0000,10.85000,10.85000,10.55000,10.55000,67000
04/28/2008,0000,10.70000,10.70000,10.50000,10.50000,95000
04/29/2008,0000,10.55000,10.65000,10.30000,10.45000,217000
04/30/2008,0000,10.40000,10.95000,10.40000,10.95000,225000
05/02/2008,0000,11.00000,11.70000,10.90000,10.95000,3251000
05/05/2008,0000,10.90000,11.20000,10.65000,10.65000,267000
05/06/2008,0000,10.55000,10.70000,10.40000,10.40000,173000
05/07/2008,0000,10.75000,10.80000,10.45000,10.45000,144000
05/08/2008,0000,10.50000,10.60000,10.50000,10.60000,12000
05/09/2008,0000,10.70000,10.70000,10.45000,10.65000,114000
05/12/2008,0000,10.65000,10.65000,10.40000,10.45000,90000
05/13/2008,0000,10.40000,10.50000,10.25000,10.40000,210000
05/14/2008,0000,10.40000,10.50000,10.30000,10.30000,95000
05/15/2008,0000,10.50000,10.80000,10.40000,10.55000,437000
05/16/2008,0000,10.50000,10.95000,10.50000,10.65000,272000
05/19/2008,0000,10.65000,10.75000,10.45000,10.60000,131000
05/20/2008,0000,10.50000,10.60000,10.35000,10.40000,230000
05/21/2008,0000,10.50000,10.50000,10.40000,10.40000,156000
05/22/2008,0000,10.40000,10.50000,10.30000,10.30000,81000
05/23/2008,0000,10.30000,10.50000,10.25000,10.25000,116000
05/26/2008,0000,10.20000,10.20000,9.90000,9.91000,114000
05/27/2008,0000,9.91000,10.00000,9.70000,9.91000,96000
05/28/2008,0000,9.73000,9.90000,9.73000,9.79000,42000
05/29/2008,0000,9.80000,9.80000,9.31000,9.51000,101000
05/30/2008,0000,9.52000,9.68000,9.20000,9.48000,92000
06/02/2008,0000,9.31000,9.32000,9.22000,9.28000,68000
06/03/2008,0000,9.23000,9.26000,9.21000,9.26000,23000
06/04/2008,0000,9.30000,9.30000,9.20000,9.30000,51000
06/05/2008,0000,9.35000,9.79000,9.27000,9.52000,87000
06/06/2008,0000,9.55000,9.79000,9.44000,9.72000,56000
06/10/2008,0000,9.49000,9.49000,9.11000,9.11000,26000
06/11/2008,0000,9.25000,9.40000,8.95000,9.13000,51000
06/12/2008,0000,8.83000,9.07000,8.50000,8.50000,211000
06/13/2008,0000,8.69000,8.69000,8.10000,8.29000,128000
06/16/2008,0000,8.29000,8.39000,8.12000,8.12000,131000
06/17/2008,0000,8.15000,8.25000,8.13000,8.20000,34000
06/18/2008,0000,8.21000,8.35000,8.20000,8.22000,63000
06/19/2008,0000,8.11000,8.23000,8.01000,8.10000,26000
06/20/2008,0000,8.20000,8.20000,7.80000,7.90000,130000
06/23/2008,0000,7.70000,7.87000,7.70000,7.81000,104000
06/24/2008,0000,7.90000,8.05000,7.84000,7.85000,123000
06/25/2008,0000,7.80000,8.10000,7.80000,8.05000,127000
06/26/2008,0000,8.05000,8.15000,7.97000,7.97000,58000
06/27/2008,0000,7.80000,7.97000,7.60000,7.97000,123000
06/30/2008,0000,7.92000,7.92000,7.50000,7.51000,192000
07/01/2008,0000,7.41000,7.49000,6.99000,7.00000,203000
07/02/2008,0000,7.05000,7.22000,7.05000,7.19000,94000
07/03/2008,0000,7.10000,7.33000,6.90000,7.33000,137000
07/04/2008,0000,7.84000,7.84000,7.43000,7.47000,240000
07/07/2008,0000,7.21000,7.64000,7.20000,7.57000,62000
07/08/2008,0000,7.60000,7.60000,7.14000,7.15000,321000
07/09/2008,0000,7.40000,7.46000,7.23000,7.31000,174000
07/10/2008,0000,7.31000,7.57000,7.15000,7.48000,107000
07/11/2008,0000,7.45000,7.58000,7.30000,7.50000,98000
07/14/2008,0000,7.35000,7.35000,7.22000,7.23000,194000
07/15/2008,0000,7.34000,7.34000,7.13000,7.14000,218000
07/16/2008,0000,6.65000,7.05000,6.65000,6.84000,433000
07/17/2008,0000,6.69000,7.09000,6.69000,7.04000,121000
07/18/2008,0000,7.50000,7.50000,7.00000,7.10000,359000
07/21/2008,0000,7.02000,7.30000,7.02000,7.30000,76000
07/22/2008,0000,7.10000,7.37000,7.10000,7.37000,120000
07/23/2008,0000,7.40000,7.55000,7.40000,7.55000,160000
07/24/2008,0000,7.56000,7.75000,7.45000,7.50000,63000
07/25/2008,0000,7.30000,7.48000,7.30000,7.30000,63000
07/29/2008,0000,7.02000,7.40000,6.98000,6.99000,244000
07/30/2008,0000,7.16000,7.17000,6.98000,6.98000,161000
07/31/2008,0000,7.00000,7.01000,6.85000,6.89000,148000
08/01/2008,0000,6.89000,7.00000,6.71000,6.89000,23000
08/04/2008,0000,7.08000,7.08000,6.90000,7.00000,9000
08/05/2008,0000,6.89000,7.07000,6.70000,6.94000,218000
08/06/2008,0000,7.00000,7.08000,6.86000,6.95000,72000
08/07/2008,0000,7.00000,7.06000,6.84000,6.93000,106000
08/08/2008,0000,6.90000,7.15000,6.80000,7.05000,134000
08/11/2008,0000,7.30000,7.30000,7.15000,7.17000,43000
08/12/2008,0000,7.17000,7.24000,7.10000,7.16000,127000
08/13/2008,0000,7.10000,7.22000,7.09000,7.18000,94000
08/14/2008,0000,7.20000,7.39000,7.16000,7.23000,134000
08/15/2008,0000,7.29000,7.50000,7.22000,7.29000,287000
08/18/2008,0000,7.22000,7.24000,7.00000,7.01000,99000
08/19/2008,0000,7.10000,7.20000,7.00000,7.15000,130000
08/20/2008,0000,7.01000,7.13000,7.00000,7.13000,99000
08/21/2008,0000,7.02000,7.03000,7.01000,7.02000,71000
08/22/2008,0000,6.99000,6.99000,6.85000,6.95000,54000
08/25/2008,0000,7.00000,7.10000,6.95000,6.95000,62000
08/26/2008,0000,7.04000,7.05000,6.77000,6.95000,84000
08/27/2008,0000,7.05000,7.10000,6.91000,7.00000,88000
08/28/2008,0000,7.10000,7.10000,6.92000,7.00000,54000
08/29/2008,0000,6.96000,7.07000,6.95000,6.95000,29000
09/01/2008,0000,6.92000,6.98000,6.80000,6.82000,31000
09/02/2008,0000,6.81000,6.93000,6.60000,6.86000,82000
09/03/2008,0000,6.61000,6.83000,6.50000,6.63000,244000
09/04/2008,0000,6.50000,6.76000,6.20000,6.30000,369000
09/05/2008,0000,6.02000,6.24000,5.97000,6.05000,276000
09/08/2008,0000,6.22000,6.47000,6.22000,6.47000,69000
09/09/2008,0000,6.30000,6.35000,6.12000,6.12000,106000
09/10/2008,0000,6.10000,6.30000,6.06000,6.30000,48000
09/11/2008,0000,6.30000,6.35000,6.10000,6.20000,81000
09/12/2008,0000,6.25000,6.25000,6.00000,6.18000,37000
09/15/2008,0000,6.18000,6.27000,5.87000,5.87000,104000
09/16/2008,0000,5.51000,6.05000,5.46000,5.46000,387000
09/17/2008,0000,5.48000,5.68000,5.08000,5.27000,272000
09/18/2008,0000,4.91000,4.95000,4.91000,4.92000,412000
09/19/2008,0000,5.00000,5.26000,4.99000,5.26000,243000
09/22/2008,0000,5.26000,5.59000,5.26000,5.59000,102000
09/23/2008,0000,5.40000,5.59000,5.32000,5.59000,16000
09/24/2008,0000,5.62000,5.68000,5.47000,5.60000,79000
09/25/2008,0000,5.60000,5.70000,5.52000,5.60000,69000
09/26/2008,0000,5.69000,5.69000,5.48000,5.48000,60000
09/30/2008,0000,5.10000,5.23000,5.10000,5.10000,142000
10/01/2008,0000,5.16000,5.41000,5.16000,5.30000,44000
10/02/2008,0000,5.30000,5.45000,5.30000,5.40000,17000
10/03/2008,0000,5.20000,5.39000,5.10000,5.39000,27000
10/06/2008,0000,5.15000,5.33000,5.15000,5.20000,17000
10/07/2008,0000,5.05000,5.26000,4.88000,5.26000,18000
10/08/2008,0000,5.00000,5.01000,4.95000,4.95000,51000
10/09/2008,0000,4.82000,5.19000,4.82000,4.90000,31000
10/13/2008,0000,4.95000,4.95000,4.73000,4.73000,129000
10/14/2008,0000,5.06000,5.06000,5.06000,5.06000,62000
10/15/2008,0000,5.03000,5.20000,5.02000,5.20000,16000
10/16/2008,0000,5.02000,5.03000,5.02000,5.02000,26000
10/17/2008,0000,5.10000,5.10000,4.85000,4.86000,50000
10/20/2008,0000,4.69000,5.00000,4.69000,4.70000,18000
10/21/2008,0000,5.00000,5.00000,4.73000,5.00000,39000
10/22/2008,0000,4.97000,5.15000,4.90000,5.08000,46000
10/23/2008,0000,5.02000,5.02000,4.91000,4.91000,44000
10/24/2008,0000,4.74000,4.74000,4.74000,4.74000,51000
10/27/2008,0000,4.59000,4.59000,4.41000,4.41000,85000
10/28/2008,0000,4.41000,4.41000,4.15000,4.30000,79000
10/29/2008,0000,4.40000,4.40000,4.25000,4.25000,15000
10/30/2008,0000,4.37000,4.53000,4.37000,4.53000,63000
10/31/2008,0000,4.41000,4.68000,4.41000,4.68000,62000
11/03/2008,0000,4.50000,4.68000,4.50000,4.68000,32000
11/04/2008,0000,4.41000,4.52000,4.36000,4.50000,109000
11/05/2008,0000,4.41000,4.58000,4.41000,4.50000,48000
11/06/2008,0000,4.25000,4.40000,4.20000,4.40000,24000
11/07/2008,0000,4.32000,4.50000,4.32000,4.49000,23000
11/10/2008,0000,4.40000,4.58000,4.31000,4.50000,14000
11/11/2008,0000,4.31000,4.42000,4.27000,4.42000,13000
11/12/2008,0000,4.38000,4.49000,4.38000,4.41000,31000
11/13/2008,0000,4.20000,4.39000,4.18000,4.39000,28000
11/14/2008,0000,4.38000,4.40000,4.15000,4.15000,51000
11/17/2008,0000,4.15000,4.15000,4.00000,4.00000,61000
11/18/2008,0000,3.80000,3.81000,3.72000,3.72000,169000
11/19/2008,0000,3.80000,3.95000,3.66000,3.83000,164000
11/20/2008,0000,3.88000,3.88000,3.61000,3.70000,89000
11/21/2008,0000,3.70000,3.95000,3.70000,3.95000,208000
11/24/2008,0000,4.07000,4.19000,3.90000,4.19000,29000
11/25/2008,0000,4.20000,4.21000,4.10000,4.10000,49000
11/26/2008,0000,4.19000,4.37000,3.85000,4.32000,150000
11/27/2008,0000,4.29000,4.48000,4.26000,4.45000,105000
11/28/2008,0000,4.40000,4.43000,4.40000,4.43000,27000
12/01/2008,0000,4.26000,4.49000,4.26000,4.40000,154000
12/02/2008,0000,4.19000,4.30000,4.11000,4.30000,19000
12/03/2008,0000,4.06000,4.38000,4.06000,4.38000,77000
12/04/2008,0000,4.45000,4.48000,4.10000,4.10000,63000
12/05/2008,0000,4.10000,4.19000,3.86000,4.15000,53000
12/08/2008,0000,4.29000,4.31000,4.04000,4.25000,40000
12/09/2008,0000,4.17000,4.25000,4.13000,4.24000,79000
12/10/2008,0000,4.20000,4.33000,4.15000,4.31000,128000
12/11/2008,0000,4.22000,4.36000,4.20000,4.25000,111000
12/12/2008,0000,4.25000,4.44000,4.18000,4.28000,77000
12/15/2008,0000,4.37000,4.47000,4.30000,4.43000,84000
12/16/2008,0000,4.41000,4.42000,4.35000,4.42000,81000
12/17/2008,0000,4.43000,4.57000,4.31000,4.36000,51000
12/18/2008,0000,4.31000,4.40000,4.22000,4.39000,43000
12/19/2008,0000,4.28000,4.47000,4.28000,4.43000,72000
12/22/2008,0000,4.46000,4.46000,4.30000,4.39000,66000
12/23/2008,0000,4.21000,4.38000,4.12000,4.36000,114000
12/24/2008,0000,4.13000,4.42000,4.13000,4.41000,73000
12/25/2008,0000,4.46000,4.46000,4.36000,4.41000,43000
12/26/2008,0000,4.40000,4.43000,4.23000,4.40000,184000
12/29/2008,0000,4.40000,4.45000,4.21000,4.45000,109000
12/30/2008,0000,4.45000,4.54000,4.38000,4.40000,83000
12/31/2008,0000,4.31000,4.44000,4.31000,4.39000,111000
01/05/2009,0000,4.55000,4.55000,4.40000,4.40000,26000
01/06/2009,0000,4.36000,4.38000,4.23000,4.38000,57000
01/07/2009,0000,4.38000,4.44000,4.30000,4.44000,82000
01/08/2009,0000,4.43000,4.43000,4.32000,4.33000,13000
01/09/2009,0000,4.34000,4.42000,4.34000,4.40000,60000
01/12/2009,0000,4.49000,4.49000,4.33000,4.42000,39000
01/13/2009,0000,4.40000,4.42000,4.31000,4.42000,95000
01/14/2009,0000,4.40000,4.54000,4.35000,4.52000,275000
01/15/2009,0000,4.40000,4.47000,4.32000,4.32000,150000
01/16/2009,0000,4.32000,4.44000,4.32000,4.32000,215000
01/19/2009,0000,4.35000,4.45000,4.20000,4.31000,346000
01/20/2009,0000,4.25000,4.34000,4.19000,4.21000,141000
01/21/2009,0000,4.25000,4.30000,4.21000,4.21000,9000
02/02/2009,0000,4.22000,4.25000,4.20000,4.20000,73000
02/03/2009,0000,4.27000,4.34000,4.26000,4.33000,62000
02/04/2009,0000,4.45000,4.63000,4.43000,4.50000,227000
02/05/2009,0000,4.60000,4.62000,4.47000,4.50000,91000
02/06/2009,0000,4.61000,4.64000,4.49000,4.57000,77000
02/09/2009,0000,4.57000,4.88000,4.57000,4.88000,174000
02/10/2009,0000,5.22000,5.22000,4.88000,4.88000,675000
02/11/2009,0000,4.84000,5.14000,4.69000,4.85000,170000
02/12/2009,0000,4.85000,4.85000,4.70000,4.70000,102000
02/13/2009,0000,4.70000,4.92000,4.70000,4.75000,83000
02/16/2009,0000,4.79000,4.93000,4.73000,4.93000,68000
02/17/2009,0000,4.80000,4.92000,4.80000,4.89000,55000
02/18/2009,0000,4.89000,4.99000,4.73000,4.96000,62000
02/19/2009,0000,4.81000,4.96000,4.81000,4.90000,52000
02/20/2009,0000,4.89000,4.89000,4.70000,4.70000,106000
02/23/2009,0000,4.96000,4.96000,4.70000,4.93000,86000
02/24/2009,0000,4.71000,4.85000,4.71000,4.82000,76000
02/25/2009,0000,4.83000,4.88000,4.82000,4.82000,33000
02/26/2009,0000,4.87000,4.87000,4.65000,4.80000,60000
02/27/2009,0000,4.80000,4.95000,4.79000,4.92000,175000
03/02/2009,0000,4.87000,5.26000,4.87000,5.15000,411000
03/03/2009,0000,5.10000,5.10000,4.86000,5.05000,144000
03/04/2009,0000,5.08000,5.08000,5.02000,5.04000,109000
03/05/2009,0000,5.10000,5.20000,5.04000,5.07000,207000
03/06/2009,0000,5.00000,5.11000,4.89000,4.95000,178000
03/09/2009,0000,4.97000,5.08000,4.83000,4.98000,147000
03/10/2009,0000,5.00000,5.22000,4.93000,5.07000,236000
03/11/2009,0000,5.20000,5.37000,5.11000,5.20000,324000
03/12/2009,0000,5.24000,5.24000,5.14000,5.15000,93000
03/13/2009,0000,5.20000,5.32000,5.18000,5.21000,161000
03/16/2009,0000,5.25000,5.27000,5.16000,5.25000,113000
03/17/2009,0000,5.20000,5.61000,5.14000,5.61000,711000
03/18/2009,0000,5.80000,5.81000,5.62000,5.78000,636000
03/19/2009,0000,5.78000,5.85000,5.50000,5.50000,318000
03/20/2009,0000,5.30000,5.62000,5.30000,5.31000,118000
03/23/2009,0000,5.35000,5.59000,5.32000,5.54000,115000
03/24/2009,0000,5.70000,5.86000,5.60000,5.65000,162000
03/25/2009,0000,5.70000,5.80000,5.65000,5.80000,97000
03/26/2009,0000,5.80000,6.20000,5.80000,6.20000,693000
03/27/2009,0000,6.32000,6.35000,6.01000,6.16000,1316000
03/30/2009,0000,6.02000,6.04000,5.85000,5.85000,195000
03/31/2009,0000,5.80000,6.15000,5.80000,5.85000,95000
04/01/2009,0000,5.85000,6.10000,5.85000,6.00000,303000
04/02/2009,0000,6.03000,6.27000,5.97000,6.17000,229000
04/03/2009,0000,6.17000,6.49000,6.04000,6.35000,2185000
04/06/2009,0000,6.35000,6.42000,6.21000,6.21000,217000
04/07/2009,0000,6.10000,6.21000,6.10000,6.20000,117000
04/08/2009,0000,6.06000,6.20000,6.06000,6.08000,198000
04/09/2009,0000,6.10000,6.45000,6.10000,6.31000,202000
04/10/2009,0000,6.49000,6.50000,6.17000,6.23000,207000
04/13/2009,0000,6.20000,6.23000,6.01000,6.23000,347000
04/14/2009,0000,6.23000,6.33000,6.23000,6.30000,223000
04/15/2009,0000,6.30000,6.31000,6.02000,6.20000,267000
04/16/2009,0000,6.23000,6.63000,6.23000,6.63000,1243000
04/17/2009,0000,6.86000,7.03000,6.17000,6.17000,1052000
04/20/2009,0000,6.09000,6.10000,5.80000,5.80000,260000
04/21/2009,0000,5.80000,6.09000,5.69000,6.05000,138000
04/22/2009,0000,6.10000,6.25000,6.05000,6.15000,185000
04/23/2009,0000,6.06000,6.23000,6.06000,6.15000,118000
04/24/2009,0000,6.12000,6.42000,6.12000,6.16000,243000
04/27/2009,0000,6.26000,6.26000,5.80000,5.80000,180000
04/28/2009,0000,5.72000,5.80000,5.50000,5.50000,259000
04/29/2009,0000,5.50000,5.71000,5.50000,5.60000,151000
04/30/2009,0000,5.88000,5.99000,5.81000,5.99000,288000
05/04/2009,0000,6.38000,6.38000,6.10000,6.23000,297000
05/05/2009,0000,6.23000,6.32000,6.04000,6.23000,300000
05/06/2009,0000,6.20000,6.30000,6.09000,6.19000,190000
05/07/2009,0000,6.30000,6.58000,6.21000,6.32000,450000
05/08/2009,0000,6.45000,6.50000,6.33000,6.40000,197000
05/11/2009,0000,6.40000,6.80000,6.40000,6.56000,309000
05/12/2009,0000,6.70000,6.70000,6.40000,6.40000,202000
05/13/2009,0000,6.41000,6.84000,6.41000,6.84000,286000
05/14/2009,0000,7.30000,7.31000,7.08000,7.31000,471000
05/15/2009,0000,7.82000,7.82000,7.71000,7.82000,1506000
05/18/2009,0000,8.00000,8.27000,7.50000,7.61000,1167000
05/19/2009,0000,7.78000,7.78000,7.36000,7.42000,908000
05/20/2009,0000,7.50000,7.60000,7.38000,7.55000,345000
05/21/2009,0000,7.60000,7.60000,7.46000,7.54000,375000
05/22/2009,0000,7.54000,7.54000,7.22000,7.53000,388000
05/25/2009,0000,7.56000,8.05000,7.41000,8.05000,870000
05/26/2009,0000,8.31000,8.31000,7.58000,7.72000,614000
05/27/2009,0000,7.98000,7.98000,7.73000,7.94000,440000
06/01/2009,0000,8.00000,8.00000,7.81000,7.84000,195000
06/02/2009,0000,7.94000,7.95000,7.82000,7.82000,223000
06/03/2009,0000,7.80000,7.80000,7.32000,7.35000,320000
06/04/2009,0000,7.35000,7.58000,7.30000,7.50000,112000
06/05/2009,0000,7.55000,7.76000,7.50000,7.74000,137000
06/08/2009,0000,7.98000,8.00000,7.68000,7.74000,261000
06/09/2009,0000,7.72000,7.72000,7.20000,7.20000,256000
06/10/2009,0000,7.30000,7.30000,6.85000,7.26000,250000
06/11/2009,0000,7.03000,7.19000,6.90000,7.13000,33000
06/12/2009,0000,7.20000,7.20000,6.93000,7.13000,122000
06/15/2009,0000,6.83000,6.85000,6.67000,6.76000,67000
06/16/2009,0000,6.40000,6.75000,6.40000,6.56000,50000
06/17/2009,0000,6.42000,6.55000,6.30000,6.48000,68000
06/18/2009,0000,6.45000,6.54000,6.34000,6.50000,25000
06/19/2009,0000,6.41000,6.53000,6.41000,6.52000,17000
06/22/2009,0000,6.52000,6.70000,6.52000,6.56000,51000
06/23/2009,0000,6.55000,6.60000,6.40000,6.40000,82000
06/24/2009,0000,6.52000,6.80000,6.45000,6.67000,68000
06/25/2009,0000,6.59000,6.81000,6.59000,6.79000,33000
06/26/2009,0000,6.70000,6.75000,6.55000,6.62000,28000
06/29/2009,0000,6.80000,6.80000,6.51000,6.56000,43000
06/30/2009,0000,6.58000,6.60000,6.48000,6.58000,14000
07/01/2009,0000,6.69000,6.72000,6.60000,6.70000,82000
07/02/2009,0000,6.59000,6.82000,6.59000,6.70000,64000
07/03/2009,0000,6.60000,6.75000,6.60000,6.73000,22000
07/06/2009,0000,6.73000,6.75000,6.70000,6.75000,41000
07/07/2009,0000,6.75000,6.79000,6.70000,6.79000,80000
07/08/2009,0000,6.76000,7.26000,6.67000,7.06000,319000
07/09/2009,0000,7.09000,7.22000,7.00000,7.20000,662000
07/10/2009,0000,7.25000,7.25000,7.15000,7.24000,206000
07/13/2009,0000,7.22000,7.22000,6.90000,7.14000,196000
07/14/2009,0000,7.11000,7.13000,7.05000,7.12000,111000
07/15/2009,0000,7.35000,7.35000,7.07000,7.13000,79000
07/16/2009,0000,7.15000,7.17000,7.07000,7.08000,107000
07/17/2009,0000,7.28000,7.28000,7.08000,7.17000,50000
07/20/2009,0000,7.20000,7.20000,7.11000,7.18000,71000
07/21/2009,0000,7.18000,7.20000,6.68000,7.13000,518000
07/22/2009,0000,6.93000,7.06000,6.85000,6.88000,133000
07/23/2009,0000,6.90000,7.36000,6.90000,7.36000,777000
07/24/2009,0000,7.78000,7.87000,7.40000,7.45000,813000
07/27/2009,0000,7.15000,7.39000,7.15000,7.21000,189000
07/28/2009,0000,7.28000,7.35000,7.26000,7.26000,200000
07/29/2009,0000,7.35000,7.35000,7.17000,7.17000,162000
07/30/2009,0000,7.15000,7.31000,7.12000,7.31000,83000
07/31/2009,0000,7.36000,7.39000,7.18000,7.30000,226000
08/03/2009,0000,7.29000,7.81000,7.20000,7.81000,4947000
08/04/2009,0000,8.35000,8.35000,8.01000,8.02000,2151000
08/05/2009,0000,7.90000,7.98000,7.54000,7.58000,475000
08/06/2009,0000,7.54000,7.58000,7.33000,7.41000,184000
08/10/2009,0000,7.43000,7.60000,7.32000,7.47000,153000
08/11/2009,0000,7.99000,7.99000,7.99000,7.99000,326000
08/12/2009,0000,8.50000,8.54000,8.30000,8.54000,1200000
08/13/2009,0000,8.64000,9.09000,8.48000,9.09000,2146000
08/14/2009,0000,9.20000,9.60000,9.20000,9.30000,1221000
08/17/2009,0000,9.20000,9.20000,8.66000,8.66000,778000
08/18/2009,0000,8.60000,8.60000,8.07000,8.11000,752000
08/19/2009,0000,8.11000,8.34000,8.02000,8.26000,241000
08/20/2009,0000,8.28000,8.39000,8.12000,8.26000,329000
08/21/2009,0000,8.40000,8.44000,7.95000,8.00000,290000
08/24/2009,0000,8.00000,8.26000,8.00000,8.10000,543000
08/25/2009,0000,8.11000,8.66000,8.11000,8.66000,890000
08/26/2009,0000,8.78000,8.78000,8.12000,8.12000,722000
08/27/2009,0000,8.25000,8.30000,8.10000,8.12000,422000
08/28/2009,0000,8.24000,8.68000,8.20000,8.68000,527000
08/31/2009,0000,9.10000,9.28000,9.00000,9.28000,299000
09/01/2009,0000,9.92000,9.92000,9.36000,9.69000,1580000
09/02/2009,0000,9.69000,9.80000,9.11000,9.70000,865000
09/03/2009,0000,9.50000,10.35000,9.46000,10.00000,1667000
09/04/2009,0000,10.00000,10.10000,9.75000,9.90000,1228000
09/07/2009,0000,10.00000,10.00000,9.50000,9.75000,807000
09/08/2009,0000,9.75000,9.75000,9.50000,9.63000,451000
09/09/2009,0000,9.63000,9.63000,9.36000,9.45000,362000
09/10/2009,0000,9.40000,9.45000,9.00000,9.00000,601000
09/11/2009,0000,8.95000,9.20000,8.79000,9.00000,371000
09/14/2009,0000,8.80000,9.09000,8.80000,9.09000,252000
09/15/2009,0000,9.00000,9.25000,9.00000,9.18000,279000
09/16/2009,0000,9.20000,9.38000,9.20000,9.30000,465000
09/17/2009,0000,9.40000,9.47000,9.26000,9.26000,446000
09/18/2009,0000,9.13000,9.30000,9.13000,9.30000,244000
09/21/2009,0000,9.23000,9.95000,9.23000,9.61000,883000
09/22/2009,0000,9.55000,9.80000,9.55000,9.61000,436000
09/23/2009,0000,9.64000,9.75000,9.10000,9.15000,390000
09/24/2009,0000,9.15000,9.25000,9.10000,9.15000,144000
09/25/2009,0000,9.25000,9.49000,9.13000,9.49000,167000
09/28/2009,0000,9.49000,9.55000,9.19000,9.37000,190000
09/29/2009,0000,9.40000,9.40000,9.25000,9.38000,250000
09/30/2009,0000,9.37000,9.80000,9.26000,9.40000,167000
10/01/2009,0000,9.44000,9.59000,9.34000,9.39000,184000
10/02/2009,0000,9.30000,9.75000,9.20000,9.65000,268000
10/05/2009,0000,9.65000,9.65000,9.45000,9.50000,161000
10/06/2009,0000,9.52000,9.65000,9.49000,9.50000,252000
10/07/2009,0000,9.50000,9.70000,9.46000,9.47000,509000
10/08/2009,0000,9.55000,9.56000,9.43000,9.43000,167000
10/09/2009,0000,9.49000,9.57000,9.30000,9.30000,133000
10/12/2009,0000,9.33000,9.35000,9.21000,9.21000,262000
10/13/2009,0000,9.11000,9.57000,9.11000,9.33000,310000
10/14/2009,0000,9.50000,9.50000,9.28000,9.40000,298000
10/15/2009,0000,9.49000,9.49000,9.20000,9.20000,222000
10/16/2009,0000,9.25000,9.29000,9.20000,9.21000,241000
10/19/2009,0000,9.24000,9.49000,9.24000,9.46000,239000
10/20/2009,0000,9.48000,9.75000,9.41000,9.68000,799000
10/21/2009,0000,10.00000,10.25000,9.71000,9.81000,1075000
10/22/2009,0000,9.73000,9.95000,9.63000,9.63000,490000
10/23/2009,0000,9.83000,9.94000,9.71000,9.85000,720000
10/26/2009,0000,9.89000,10.50000,9.89000,10.50000,2299000
10/27/2009,0000,10.40000,10.40000,9.95000,10.05000,1260000
10/28/2009,0000,10.15000,10.20000,9.66000,9.66000,880000
10/29/2009,0000,9.45000,9.45000,8.99000,9.04000,774000
10/30/2009,0000,9.10000,9.30000,9.10000,9.17000,468000
11/02/2009,0000,9.00000,9.04000,8.83000,8.98000,244000
11/03/2009,0000,9.11000,9.60000,9.07000,9.60000,522000
11/04/2009,0000,9.60000,10.10000,9.56000,9.75000,1027000
11/05/2009,0000,9.80000,10.10000,9.80000,9.81000,706000
11/06/2009,0000,9.90000,9.96000,9.58000,9.58000,434000
11/09/2009,0000,9.58000,10.00000,9.58000,9.89000,397000
11/10/2009,0000,10.00000,10.25000,9.87000,9.87000,1253000
11/11/2009,0000,9.87000,10.45000,9.79000,10.15000,1392000
11/12/2009,0000,10.25000,10.35000,10.10000,10.15000,588000
11/13/2009,0000,9.80000,10.35000,9.80000,10.20000,431000
11/16/2009,0000,10.20000,10.30000,9.97000,10.10000,640000
11/17/2009,0000,10.15000,10.45000,9.89000,10.20000,2484000
11/18/2009,0000,10.20000,10.30000,10.00000,10.10000,878000
11/19/2009,0000,10.20000,10.50000,10.10000,10.10000,887000
11/20/2009,0000,10.15000,10.15000,10.00000,10.00000,329000
11/23/2009,0000,10.00000,10.70000,10.00000,10.50000,2531000
11/24/2009,0000,10.60000,11.20000,10.40000,11.20000,2735000
11/25/2009,0000,11.90000,11.90000,11.20000,11.35000,4134000
11/26/2009,0000,11.35000,11.70000,11.10000,11.10000,1566000
11/27/2009,0000,10.60000,11.00000,10.40000,10.40000,1166000
11/30/2009,0000,10.55000,11.10000,10.55000,11.10000,904000
12/01/2009,0000,11.70000,11.85000,11.45000,11.85000,1860000
12/02/2009,0000,12.55000,12.65000,12.55000,12.65000,845000
12/03/2009,0000,13.50000,13.50000,13.00000,13.50000,6623000
12/04/2009,0000,13.50000,14.40000,13.00000,14.35000,5542000
12/07/2009,0000,15.35000,15.35000,15.20000,15.35000,1757000
12/08/2009,0000,16.40000,16.40000,16.40000,16.40000,4570000
12/09/2009,0000,16.70000,17.50000,16.55000,17.50000,7202000
12/11/2009,0000,19.70000,19.70000,17.85000,18.95000,6678000
12/14/2009,0000,18.95000,18.95000,18.20000,18.40000,3381000
12/15/2009,0000,18.55000,19.65000,18.55000,19.65000,4884000
12/16/2009,0000,20.50000,21.00000,20.20000,21.00000,4486000
12/17/2009,0000,21.15000,21.95000,19.55000,19.55000,5409000
12/18/2009,0000,18.60000,19.00000,18.20000,18.30000,3799000
12/21/2009,0000,18.45000,19.20000,18.30000,18.35000,2877000
12/22/2009,0000,18.45000,18.55000,17.75000,18.00000,2163000
12/23/2009,0000,18.00000,18.80000,18.00000,18.20000,2227000
12/25/2009,0000,17.70000,18.70000,17.00000,18.70000,4895000
12/28/2009,0000,19.45000,19.80000,18.35000,18.55000,3955000
12/29/2009,0000,18.55000,19.00000,18.00000,18.30000,2393877
