DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.88000,9.00000,8.85000,8.99000,187000
04/03/2007,0000,8.99000,9.00000,8.50000,8.95000,136000
04/04/2007,0000,9.00000,9.57000,8.95000,9.40000,1633000
04/09/2007,0000,9.38000,9.80000,9.26000,9.74000,2251000
04/10/2007,0000,9.74000,9.90000,9.30000,9.68000,822000
04/11/2007,0000,9.55000,9.68000,9.55000,9.58000,302000
04/12/2007,0000,9.56000,9.65000,9.50000,9.58000,390000
04/13/2007,0000,9.60000,9.69000,9.05000,9.40000,641000
04/16/2007,0000,9.65000,9.70000,9.48000,9.55000,716000
04/17/2007,0000,9.60000,9.69000,9.30000,9.30000,708000
04/18/2007,0000,9.30000,9.50000,9.18000,9.33000,1213000
04/19/2007,0000,9.40000,9.45000,9.05000,9.20000,214000
04/20/2007,0000,9.20000,9.40000,9.10000,9.40000,379000
04/23/2007,0000,9.48000,9.59000,9.31000,9.36000,286000
04/24/2007,0000,9.32000,9.48000,9.32000,9.48000,128000
04/25/2007,0000,9.48000,9.74000,9.38000,9.57000,1298000
04/26/2007,0000,9.70000,9.70000,9.30000,9.54000,364000
04/27/2007,0000,9.36000,9.53000,9.36000,9.41000,104000
04/30/2007,0000,9.33000,9.33000,8.76000,8.99000,372000
05/02/2007,0000,9.01000,9.06000,8.82000,8.83000,177000
05/03/2007,0000,8.73000,9.38000,8.73000,9.02000,364000
05/04/2007,0000,8.86000,9.58000,8.86000,9.50000,419000
05/07/2007,0000,9.65000,9.65000,9.42000,9.53000,937000
05/08/2007,0000,9.45000,9.50000,9.41000,9.42000,305000
05/09/2007,0000,9.40000,9.40000,9.21000,9.21000,90000
05/10/2007,0000,9.21000,9.30000,9.10000,9.10000,155000
05/11/2007,0000,9.10000,9.25000,9.10000,9.21000,117000
05/14/2007,0000,9.35000,9.35000,9.21000,9.22000,361000
05/15/2007,0000,9.25000,9.38000,9.16000,9.18000,213000
05/16/2007,0000,9.15000,9.82000,9.15000,9.28000,1326000
05/17/2007,0000,9.15000,9.37000,9.13000,9.26000,594000
05/18/2007,0000,9.26000,9.40000,9.26000,9.30000,162000
05/21/2007,0000,9.27000,9.44000,9.27000,9.32000,159000
05/22/2007,0000,9.31000,9.44000,9.31000,9.31000,373000
05/23/2007,0000,9.38000,9.43000,9.37000,9.37000,249000
05/24/2007,0000,9.37000,9.39000,9.30000,9.31000,247000
05/25/2007,0000,9.31000,9.54000,9.31000,9.47000,505000
05/28/2007,0000,9.48000,9.60000,9.48000,9.49000,402000
05/29/2007,0000,9.57000,9.79000,9.50000,9.62000,566000
05/30/2007,0000,9.68000,9.72000,9.07000,9.20000,1986000
05/31/2007,0000,9.31000,9.46000,9.26000,9.27000,215000
06/01/2007,0000,9.30000,9.40000,9.21000,9.21000,162000
06/04/2007,0000,9.23000,9.38000,9.21000,9.28000,306000
06/05/2007,0000,9.30000,9.50000,9.28000,9.30000,270000
06/06/2007,0000,9.31000,9.53000,9.31000,9.46000,253000
06/07/2007,0000,9.41000,9.47000,9.38000,9.47000,89000
06/08/2007,0000,9.35000,9.60000,9.35000,9.53000,438000
06/11/2007,0000,9.60000,9.60000,9.45000,9.55000,149000
06/12/2007,0000,9.55000,9.68000,9.55000,9.65000,640000
06/13/2007,0000,9.64000,10.20000,9.60000,9.94000,1047000
06/14/2007,0000,10.10000,10.10000,9.76000,9.90000,670000
06/15/2007,0000,10.00000,10.55000,10.00000,10.55000,1698000
06/20/2007,0000,10.95000,11.25000,10.85000,10.95000,3225000
06/21/2007,0000,10.80000,10.95000,10.25000,10.50000,1544000
06/22/2007,0000,10.70000,11.20000,10.70000,11.20000,1868000
06/25/2007,0000,11.30000,11.95000,11.30000,11.95000,2125000
06/26/2007,0000,12.10000,12.25000,11.80000,11.80000,1495000
06/27/2007,0000,11.80000,12.10000,11.70000,11.90000,1278000
06/28/2007,0000,12.05000,12.15000,11.75000,11.75000,1330000
06/29/2007,0000,11.90000,11.95000,11.50000,11.50000,747000
07/02/2007,0000,11.50000,12.30000,11.50000,12.30000,1552000
07/03/2007,0000,12.85000,12.85000,12.15000,12.40000,1869000
07/04/2007,0000,12.40000,12.90000,12.30000,12.60000,1544000
07/05/2007,0000,12.70000,12.80000,12.50000,12.50000,789000
07/06/2007,0000,12.80000,12.80000,12.55000,12.65000,1077000
07/09/2007,0000,12.80000,13.50000,12.80000,13.30000,2239000
07/10/2007,0000,13.10000,13.90000,13.05000,13.80000,1638000
07/11/2007,0000,13.50000,14.30000,13.50000,14.00000,1208000
07/12/2007,0000,14.10000,14.95000,14.10000,14.95000,1007000
07/13/2007,0000,15.95000,15.95000,15.20000,15.20000,2837000
07/16/2007,0000,15.10000,16.25000,14.60000,16.10000,2424000
07/17/2007,0000,16.90000,17.10000,16.20000,17.10000,1422000
07/18/2007,0000,17.90000,18.25000,17.60000,18.25000,871000
07/19/2007,0000,19.50000,19.50000,17.20000,17.20000,4465000
07/20/2007,0000,17.40000,18.40000,17.00000,18.40000,3504000
07/23/2007,0000,18.90000,19.10000,18.50000,19.00000,1264000
07/24/2007,0000,19.20000,19.70000,18.70000,19.30000,1738000
07/25/2007,0000,19.30000,19.60000,18.75000,19.10000,1136000
07/26/2007,0000,19.10000,19.40000,18.10000,18.65000,1177000
07/27/2007,0000,18.10000,18.65000,18.10000,18.55000,643000
07/30/2007,0000,18.20000,18.65000,18.05000,18.65000,680000
07/31/2007,0000,19.30000,19.40000,18.65000,19.05000,522000
08/01/2007,0000,18.80000,19.20000,18.10000,18.10000,1025000
08/02/2007,0000,18.20000,18.40000,16.85000,17.60000,1549000
08/03/2007,0000,17.80000,18.50000,17.60000,17.90000,378000
08/06/2007,0000,17.05000,17.50000,17.05000,17.50000,166000
08/07/2007,0000,18.00000,18.00000,17.20000,17.40000,228000
08/08/2007,0000,17.40000,18.00000,17.20000,18.00000,3725000
08/09/2007,0000,18.40000,18.40000,17.80000,18.00000,500000
08/10/2007,0000,17.80000,17.80000,17.40000,17.70000,290000
08/13/2007,0000,17.80000,18.20000,17.75000,18.00000,194000
08/14/2007,0000,18.20000,18.30000,18.00000,18.05000,159000
08/15/2007,0000,18.05000,18.10000,17.30000,17.90000,508000
08/16/2007,0000,17.35000,17.50000,16.70000,16.85000,552000
08/17/2007,0000,16.80000,17.60000,16.30000,17.60000,288000
08/20/2007,0000,17.60000,18.00000,17.30000,17.90000,324000
08/21/2007,0000,18.10000,18.10000,17.60000,17.90000,148000
08/22/2007,0000,17.90000,17.90000,17.50000,17.60000,112000
08/23/2007,0000,17.90000,18.00000,17.65000,18.00000,128000
08/24/2007,0000,18.10000,18.15000,17.60000,17.65000,80000
08/27/2007,0000,18.00000,18.00000,17.50000,17.80000,35000
08/28/2007,0000,17.50000,17.80000,17.40000,17.80000,135000
08/29/2007,0000,17.60000,18.35000,17.35000,18.10000,338000
08/30/2007,0000,18.10000,18.30000,18.10000,18.10000,183000
08/31/2007,0000,18.20000,18.20000,18.00000,18.20000,87000
09/03/2007,0000,18.40000,18.50000,18.00000,18.25000,171000
09/04/2007,0000,18.25000,18.25000,18.05000,18.20000,63000
09/05/2007,0000,18.40000,18.40000,18.00000,18.20000,327000
09/06/2007,0000,18.00000,18.20000,18.00000,18.10000,134000
09/07/2007,0000,18.10000,18.10000,17.80000,18.05000,186000
09/10/2007,0000,17.55000,18.05000,17.55000,18.05000,72000
09/11/2007,0000,18.05000,18.40000,18.00000,18.20000,73000
09/12/2007,0000,18.40000,18.40000,18.20000,18.35000,171000
09/13/2007,0000,18.10000,18.15000,18.00000,18.05000,69000
09/14/2007,0000,17.90000,18.10000,17.90000,18.05000,105000
09/17/2007,0000,18.00000,18.10000,17.90000,18.00000,27000
09/19/2007,0000,18.40000,18.40000,18.05000,18.15000,95000
09/20/2007,0000,18.00000,18.25000,17.90000,18.00000,83000
09/21/2007,0000,18.00000,18.20000,17.90000,18.20000,48000
09/26/2007,0000,18.40000,18.40000,18.00000,18.15000,73000
09/27/2007,0000,18.15000,18.25000,18.05000,18.25000,124000
09/28/2007,0000,18.25000,18.25000,17.90000,18.25000,120000
10/01/2007,0000,20.00000,20.80000,19.90000,20.25000,2818000
10/02/2007,0000,20.70000,20.70000,20.00000,20.00000,1401000
10/03/2007,0000,20.00000,20.50000,19.80000,19.80000,893000
10/04/2007,0000,19.70000,20.20000,19.70000,19.70000,535000
10/05/2007,0000,20.00000,20.00000,19.20000,19.60000,712000
10/08/2007,0000,19.95000,19.95000,19.30000,19.35000,294000
10/09/2007,0000,19.40000,19.50000,18.80000,18.90000,413000
10/11/2007,0000,18.80000,19.40000,18.80000,19.40000,391000
10/12/2007,0000,19.40000,19.40000,19.00000,19.00000,211000
10/15/2007,0000,18.80000,19.00000,18.70000,18.80000,253000
10/16/2007,0000,18.70000,19.00000,18.65000,19.00000,138000
10/17/2007,0000,18.70000,19.45000,18.70000,18.90000,351000
10/18/2007,0000,18.80000,19.20000,18.80000,19.20000,272000
10/19/2007,0000,19.20000,19.50000,18.85000,19.00000,223000
10/22/2007,0000,18.70000,18.95000,18.60000,18.90000,89000
10/23/2007,0000,18.90000,18.90000,18.50000,18.50000,138000
10/24/2007,0000,18.55000,18.70000,17.50000,17.90000,644000
10/25/2007,0000,17.70000,18.10000,17.70000,18.05000,153000
10/26/2007,0000,17.70000,18.65000,17.70000,18.00000,187000
10/29/2007,0000,18.00000,19.25000,18.00000,19.25000,287000
10/30/2007,0000,19.90000,19.90000,19.00000,19.30000,187000
10/31/2007,0000,19.30000,19.30000,18.60000,19.20000,98000
11/01/2007,0000,19.20000,19.20000,18.70000,18.85000,64000
11/02/2007,0000,18.40000,18.50000,17.80000,18.15000,67000
11/05/2007,0000,17.80000,18.00000,17.75000,17.90000,118000
11/06/2007,0000,17.80000,18.00000,17.80000,17.90000,99000
11/07/2007,0000,17.90000,19.15000,17.90000,18.10000,150000
11/08/2007,0000,17.70000,17.95000,17.30000,17.70000,167000
11/09/2007,0000,17.70000,17.70000,17.20000,17.60000,46000
11/12/2007,0000,17.10000,17.40000,16.65000,17.00000,140000
11/13/2007,0000,16.90000,17.50000,16.70000,17.00000,102000
11/14/2007,0000,17.30000,18.00000,17.30000,17.60000,66000
11/15/2007,0000,17.55000,18.40000,17.55000,17.90000,25000
11/16/2007,0000,17.85000,17.85000,17.40000,17.50000,24000
11/19/2007,0000,17.50000,18.00000,17.35000,18.00000,24000
11/20/2007,0000,17.65000,17.80000,17.60000,17.80000,29000
11/21/2007,0000,17.30000,17.50000,16.80000,17.40000,162000
11/22/2007,0000,16.90000,17.20000,16.90000,17.00000,40000
11/23/2007,0000,16.90000,16.90000,16.80000,16.80000,31000
11/26/2007,0000,16.80000,17.00000,16.65000,16.65000,51000
11/27/2007,0000,16.55000,16.60000,16.15000,16.60000,63000
11/28/2007,0000,16.60000,16.60000,16.40000,16.40000,30000
11/29/2007,0000,16.70000,17.50000,16.65000,17.35000,103000
11/30/2007,0000,17.50000,17.50000,17.00000,17.50000,199000
12/03/2007,0000,17.50000,17.70000,17.25000,17.50000,41000
12/04/2007,0000,17.00000,17.50000,17.00000,17.50000,47000
12/05/2007,0000,17.10000,17.25000,17.00000,17.25000,27000
12/06/2007,0000,17.20000,17.35000,17.05000,17.05000,44000
12/07/2007,0000,17.05000,17.05000,16.95000,16.95000,24000
12/10/2007,0000,16.95000,16.95000,16.50000,16.80000,27000
12/11/2007,0000,16.70000,16.70000,16.50000,16.70000,26000
12/12/2007,0000,16.70000,17.60000,16.70000,16.80000,38000
12/13/2007,0000,17.30000,17.30000,16.75000,16.75000,9000
12/14/2007,0000,17.00000,17.00000,16.55000,16.55000,19000
12/17/2007,0000,16.80000,16.80000,15.90000,16.60000,100000
12/18/2007,0000,15.80000,17.00000,15.50000,17.00000,124000
12/19/2007,0000,16.65000,17.05000,16.55000,17.00000,52000
12/20/2007,0000,16.65000,16.65000,16.15000,16.50000,12000
12/21/2007,0000,16.85000,16.85000,15.35000,15.35000,113000
12/24/2007,0000,14.70000,15.25000,14.30000,15.20000,333000
12/25/2007,0000,14.40000,15.00000,14.20000,15.00000,141000
12/26/2007,0000,14.80000,14.80000,14.40000,14.50000,37000
12/27/2007,0000,14.50000,14.90000,14.50000,14.85000,53000
12/28/2007,0000,15.00000,15.00000,14.40000,14.85000,170000
12/31/2007,0000,14.75000,14.95000,14.50000,14.95000,39000
01/02/2008,0000,15.00000,15.60000,14.95000,15.15000,60000
01/03/2008,0000,15.00000,15.00000,14.60000,14.90000,7000
01/04/2008,0000,14.60000,15.25000,14.60000,15.00000,17000
01/07/2008,0000,14.55000,14.80000,14.55000,14.80000,16000
01/08/2008,0000,14.90000,15.40000,14.90000,15.40000,39000
01/09/2008,0000,15.00000,15.20000,15.00000,15.20000,17000
01/10/2008,0000,15.70000,15.70000,14.50000,15.20000,26000
01/11/2008,0000,14.65000,15.20000,14.65000,14.70000,11000
01/14/2008,0000,15.30000,15.50000,15.15000,15.25000,60000
01/15/2008,0000,15.80000,15.90000,15.70000,15.90000,247000
01/16/2008,0000,16.00000,16.40000,15.65000,16.10000,235000
01/17/2008,0000,16.15000,16.15000,15.05000,15.25000,112000
01/18/2008,0000,15.00000,16.20000,15.00000,16.20000,183000
01/21/2008,0000,16.20000,16.30000,15.90000,16.25000,54000
01/22/2008,0000,15.15000,16.20000,15.15000,16.20000,151000
01/23/2008,0000,16.20000,16.20000,15.10000,15.15000,145000
01/24/2008,0000,14.75000,15.10000,14.75000,14.90000,52000
01/25/2008,0000,15.00000,15.00000,14.75000,15.00000,73000
01/28/2008,0000,15.00000,15.20000,14.70000,14.90000,28000
01/29/2008,0000,14.90000,15.20000,14.50000,15.10000,43000
01/30/2008,0000,14.60000,14.80000,14.50000,14.80000,150000
01/31/2008,0000,14.60000,14.80000,14.50000,14.70000,102000
02/01/2008,0000,15.00000,15.05000,14.95000,15.00000,37000
02/12/2008,0000,14.90000,15.00000,14.50000,14.70000,17000
02/13/2008,0000,14.60000,15.00000,14.60000,14.95000,8000
02/14/2008,0000,14.85000,15.95000,14.85000,15.95000,26000
02/15/2008,0000,15.50000,15.90000,15.30000,15.90000,48000
02/18/2008,0000,15.85000,16.00000,15.30000,15.80000,37000
02/19/2008,0000,15.90000,16.00000,15.65000,15.90000,34000
02/20/2008,0000,15.45000,15.80000,15.30000,15.80000,28000
02/21/2008,0000,15.65000,16.10000,15.45000,16.10000,44000
02/22/2008,0000,15.60000,15.95000,15.60000,15.95000,11000
02/25/2008,0000,16.10000,16.90000,16.10000,16.90000,139000
02/26/2008,0000,17.05000,17.45000,17.00000,17.20000,139000
02/27/2008,0000,18.00000,18.00000,17.10000,17.90000,75000
02/29/2008,0000,17.80000,19.15000,17.00000,19.15000,486000
03/03/2008,0000,19.00000,20.45000,19.00000,20.45000,1169000
03/04/2008,0000,21.10000,21.40000,20.10000,20.45000,897000
03/05/2008,0000,20.60000,21.75000,20.10000,21.50000,1333000
03/06/2008,0000,21.50000,21.70000,20.10000,20.20000,532000
03/07/2008,0000,20.20000,20.80000,19.90000,20.20000,430000
03/10/2008,0000,20.20000,20.30000,19.65000,19.65000,211000
03/11/2008,0000,19.60000,21.00000,19.60000,21.00000,803000
03/12/2008,0000,21.50000,21.70000,20.60000,21.70000,1052000
03/13/2008,0000,21.70000,23.00000,21.70000,21.70000,1058000
03/14/2008,0000,21.50000,22.00000,21.20000,21.45000,373000
03/17/2008,0000,21.35000,22.20000,21.00000,21.40000,464000
03/18/2008,0000,21.80000,22.00000,20.80000,22.00000,410000
03/19/2008,0000,22.00000,22.10000,21.40000,21.70000,307000
03/20/2008,0000,21.50000,23.00000,21.00000,22.85000,1723000
03/21/2008,0000,23.30000,23.30000,22.50000,22.50000,761000
03/24/2008,0000,23.60000,24.00000,23.10000,23.40000,1362000
03/25/2008,0000,23.40000,23.95000,22.50000,23.00000,738000
03/26/2008,0000,23.00000,23.20000,22.80000,22.90000,662000
03/27/2008,0000,22.90000,22.95000,22.10000,22.70000,335000
03/28/2008,0000,22.70000,22.70000,22.40000,22.50000,253000
03/31/2008,0000,22.65000,23.30000,22.65000,22.80000,314000
04/01/2008,0000,22.80000,22.80000,21.50000,22.05000,406000
04/02/2008,0000,22.20000,22.20000,21.50000,22.05000,219000
04/03/2008,0000,22.05000,22.20000,21.30000,22.20000,123000
04/07/2008,0000,22.00000,23.00000,22.00000,22.70000,515000
04/08/2008,0000,22.80000,22.90000,22.40000,22.70000,91000
04/09/2008,0000,23.00000,23.10000,22.10000,22.85000,257000
04/10/2008,0000,22.90000,23.00000,22.40000,22.80000,294000
04/11/2008,0000,22.80000,23.50000,22.50000,22.50000,530000
04/14/2008,0000,23.00000,23.00000,22.40000,22.70000,463000
04/15/2008,0000,23.00000,24.15000,22.95000,23.50000,867000
04/16/2008,0000,23.60000,25.10000,23.50000,25.10000,1545000
04/17/2008,0000,26.80000,26.85000,26.50000,26.85000,1520000
04/18/2008,0000,28.00000,28.65000,27.40000,28.00000,2779000
04/21/2008,0000,27.50000,27.60000,26.05000,26.05000,1656000
04/22/2008,0000,25.50000,26.30000,25.30000,26.30000,674000
04/23/2008,0000,25.80000,26.00000,24.50000,25.10000,1501000
04/24/2008,0000,25.50000,25.50000,24.65000,24.80000,226000
04/25/2008,0000,24.30000,24.75000,23.15000,23.15000,741000
04/28/2008,0000,23.15000,23.15000,22.05000,22.50000,582000
04/29/2008,0000,22.30000,22.45000,22.00000,22.30000,445000
04/30/2008,0000,22.30000,23.80000,22.10000,22.80000,295000
05/02/2008,0000,23.00000,24.35000,22.45000,23.75000,994000
05/05/2008,0000,23.40000,24.30000,23.00000,23.95000,583000
05/06/2008,0000,23.70000,23.80000,22.85000,23.30000,158000
05/07/2008,0000,22.95000,23.85000,22.95000,23.70000,108000
05/08/2008,0000,23.50000,23.60000,22.50000,23.30000,300000
05/09/2008,0000,23.30000,23.30000,22.75000,23.00000,134000
05/12/2008,0000,23.20000,24.20000,23.20000,24.15000,438000
05/13/2008,0000,24.15000,24.50000,23.85000,24.30000,384000
05/14/2008,0000,24.00000,24.20000,23.75000,23.75000,130000
05/15/2008,0000,23.70000,24.00000,23.60000,24.00000,190000
05/16/2008,0000,24.10000,24.35000,23.90000,24.00000,197000
05/19/2008,0000,24.30000,24.30000,23.60000,24.25000,105000
05/20/2008,0000,24.10000,24.20000,23.60000,23.70000,83000
05/21/2008,0000,23.15000,23.70000,23.15000,23.70000,73000
05/22/2008,0000,23.00000,23.75000,23.00000,23.65000,104000
05/23/2008,0000,23.55000,23.90000,23.40000,23.80000,69000
05/26/2008,0000,23.45000,23.45000,22.85000,22.85000,211000
05/27/2008,0000,22.90000,22.90000,22.15000,22.80000,214000
05/28/2008,0000,22.75000,22.75000,22.00000,22.05000,174000
05/29/2008,0000,22.05000,22.45000,21.85000,22.30000,176000
05/30/2008,0000,22.00000,22.05000,21.05000,21.70000,81000
06/02/2008,0000,21.70000,21.70000,21.35000,21.70000,32000
06/03/2008,0000,21.60000,21.80000,21.60000,21.65000,44000
06/04/2008,0000,21.65000,21.65000,21.10000,21.65000,47000
06/05/2008,0000,21.20000,21.65000,21.10000,21.65000,63000
06/06/2008,0000,21.65000,21.85000,21.35000,21.85000,14000
06/10/2008,0000,21.45000,21.45000,20.85000,20.85000,118000
06/11/2008,0000,20.55000,20.55000,20.20000,20.40000,123000
06/12/2008,0000,19.80000,20.40000,19.00000,19.00000,257000
06/13/2008,0000,18.50000,18.80000,18.00000,18.00000,161000
06/16/2008,0000,18.20000,18.75000,18.15000,18.40000,41000
06/17/2008,0000,18.00000,18.85000,17.85000,18.85000,29000
06/18/2008,0000,18.10000,19.60000,18.10000,19.60000,29000
06/19/2008,0000,19.00000,19.00000,18.30000,18.60000,88000
06/20/2008,0000,18.50000,18.95000,18.00000,18.70000,47000
06/23/2008,0000,18.30000,19.10000,18.30000,18.70000,64000
06/24/2008,0000,18.70000,19.20000,18.40000,19.15000,55000
06/25/2008,0000,18.50000,19.85000,18.50000,19.85000,54000
06/26/2008,0000,19.50000,19.70000,19.15000,19.60000,115000
06/27/2008,0000,18.25000,20.65000,18.25000,20.65000,290000
06/30/2008,0000,20.00000,20.00000,19.25000,19.90000,195000
07/01/2008,0000,19.60000,19.90000,18.55000,19.90000,126000
07/02/2008,0000,19.10000,19.80000,19.05000,19.80000,55000
07/03/2008,0000,19.20000,19.60000,19.20000,19.60000,25000
07/04/2008,0000,19.15000,19.50000,19.05000,19.50000,40000
07/07/2008,0000,19.50000,19.50000,18.85000,19.45000,47000
07/08/2008,0000,19.10000,19.20000,18.35000,19.20000,65000
07/09/2008,0000,19.10000,19.20000,18.90000,19.20000,31000
07/10/2008,0000,19.20000,19.20000,18.55000,18.95000,41000
07/11/2008,0000,19.10000,19.10000,18.50000,18.95000,40000
07/14/2008,0000,17.80000,19.00000,17.65000,18.95000,277000
07/15/2008,0000,18.05000,18.90000,17.90000,18.90000,65000
07/16/2008,0000,18.85000,19.00000,17.95000,18.70000,303000
07/17/2008,0000,18.55000,18.55000,17.95000,17.95000,78000
07/18/2008,0000,17.35000,17.85000,16.70000,17.20000,596000
07/21/2008,0000,16.30000,16.90000,16.25000,16.30000,41000
07/22/2008,0000,15.50000,16.30000,15.50000,15.95000,95000
07/23/2008,0000,15.90000,16.70000,15.50000,16.70000,116000
07/24/2008,0000,16.50000,17.05000,16.15000,17.00000,69000
07/25/2008,0000,16.90000,17.00000,16.10000,16.50000,31000
07/29/2008,0000,15.95000,16.45000,15.95000,16.45000,14000
07/30/2008,0000,16.20000,16.40000,16.00000,16.40000,76000
07/31/2008,0000,16.40000,16.40000,15.90000,15.90000,12000
08/01/2008,0000,16.00000,16.00000,15.20000,15.20000,74000
08/04/2008,0000,15.50000,15.50000,14.80000,14.80000,35000
08/05/2008,0000,15.25000,15.25000,13.90000,14.40000,249000
08/06/2008,0000,14.40000,15.00000,14.20000,14.45000,57000
08/07/2008,0000,14.60000,14.95000,14.50000,14.50000,25000
08/08/2008,0000,14.80000,15.00000,14.55000,14.90000,105000
08/11/2008,0000,14.55000,15.25000,14.55000,14.90000,60000
08/12/2008,0000,14.90000,14.95000,14.50000,14.50000,116000
08/13/2008,0000,14.55000,14.75000,14.55000,14.75000,2000
08/14/2008,0000,14.70000,15.20000,14.70000,15.20000,10000
08/15/2008,0000,15.60000,15.60000,14.80000,15.10000,40000
08/18/2008,0000,14.60000,14.95000,14.50000,14.95000,14000
08/19/2008,0000,14.20000,14.80000,14.20000,14.30000,37000
08/20/2008,0000,14.40000,15.00000,14.40000,14.45000,29000
08/21/2008,0000,14.45000,14.45000,14.00000,14.40000,134000
08/22/2008,0000,14.05000,14.35000,14.00000,14.00000,34000
08/25/2008,0000,14.50000,14.95000,14.50000,14.95000,86000
08/26/2008,0000,14.95000,15.00000,14.55000,15.00000,38000
08/27/2008,0000,15.00000,15.10000,14.70000,15.00000,15000
08/28/2008,0000,15.00000,15.00000,14.80000,14.80000,8000
08/29/2008,0000,15.20000,15.20000,15.10000,15.10000,7000
09/01/2008,0000,15.50000,15.50000,14.55000,14.90000,36000
09/02/2008,0000,14.55000,15.00000,14.30000,14.60000,9000
09/03/2008,0000,13.60000,14.10000,13.60000,13.60000,139000
09/04/2008,0000,13.60000,13.60000,12.65000,12.65000,197000
09/05/2008,0000,11.80000,12.00000,11.80000,11.80000,412000
09/08/2008,0000,11.00000,12.30000,11.00000,12.30000,302000
09/09/2008,0000,11.90000,11.90000,11.45000,11.45000,39000
09/10/2008,0000,11.45000,11.45000,10.65000,11.35000,130000
09/11/2008,0000,11.20000,11.50000,10.70000,11.50000,66000
09/12/2008,0000,11.45000,11.45000,10.75000,10.80000,81000
09/15/2008,0000,10.25000,10.50000,10.05000,10.40000,145000
09/16/2008,0000,9.68000,10.05000,9.68000,9.68000,277000
09/17/2008,0000,9.69000,10.10000,9.50000,9.99000,100000
09/18/2008,0000,9.30000,9.30000,9.30000,9.30000,52000
09/19/2008,0000,9.95000,9.95000,9.33000,9.89000,80000
09/22/2008,0000,9.55000,10.40000,9.51000,10.35000,21000
09/23/2008,0000,10.10000,10.95000,10.10000,10.80000,39000
09/24/2008,0000,10.40000,11.00000,10.40000,10.70000,57000
09/25/2008,0000,10.50000,10.90000,10.50000,10.80000,38000
09/26/2008,0000,10.55000,10.70000,10.30000,10.70000,39000
09/30/2008,0000,9.96000,10.40000,9.96000,10.40000,55000
10/01/2008,0000,10.10000,10.40000,9.80000,10.25000,245000
10/02/2008,0000,9.94000,10.10000,9.94000,10.00000,613000
10/03/2008,0000,10.00000,10.15000,9.95000,9.95000,33000
10/06/2008,0000,9.30000,9.60000,9.26000,9.60000,327000
10/07/2008,0000,9.08000,9.60000,9.08000,9.50000,68000
10/08/2008,0000,9.39000,9.39000,8.84000,8.84000,222000
10/09/2008,0000,8.50000,9.00000,8.50000,8.80000,19000
10/13/2008,0000,8.50000,8.50000,8.50000,8.50000,56000
10/14/2008,0000,8.65000,9.04000,8.65000,8.91000,137000
10/15/2008,0000,8.88000,8.90000,8.80000,8.80000,58000
10/16/2008,0000,8.50000,8.90000,8.50000,8.80000,65000
10/17/2008,0000,8.90000,8.90000,8.50000,8.70000,103000
10/20/2008,0000,8.41000,9.30000,8.40000,9.30000,336000
10/21/2008,0000,9.03000,9.14000,8.98000,8.98000,142000
10/22/2008,0000,8.72000,8.75000,8.67000,8.67000,117000
10/23/2008,0000,8.37000,8.58000,8.37000,8.58000,29000
10/24/2008,0000,8.31000,8.33000,8.28000,8.28000,49000
10/27/2008,0000,7.71000,8.49000,7.71000,7.71000,67000
10/28/2008,0000,7.18000,7.77000,7.18000,7.70000,462000
10/29/2008,0000,7.70000,7.79000,7.20000,7.65000,636000
10/30/2008,0000,7.65000,8.18000,7.65000,8.17000,1136000
10/31/2008,0000,7.70000,8.10000,7.70000,7.91000,552000
11/03/2008,0000,8.30000,8.30000,7.94000,8.20000,703000
11/04/2008,0000,8.20000,8.20000,7.63000,7.65000,482000
11/05/2008,0000,7.70000,8.18000,7.70000,8.18000,1690000
11/06/2008,0000,8.75000,8.75000,8.60000,8.75000,1158000
11/07/2008,0000,9.36000,9.36000,9.35000,9.36000,1364000
11/10/2008,0000,10.00000,10.00000,10.00000,10.00000,1112000
11/11/2008,0000,10.70000,10.70000,9.60000,10.65000,6031000
11/12/2008,0000,9.99000,10.35000,9.91000,9.91000,1656000
11/13/2008,0000,9.22000,9.22000,9.22000,9.22000,54000
11/14/2008,0000,9.22000,9.86000,9.22000,9.86000,3311000
11/17/2008,0000,9.86000,10.55000,9.60000,9.86000,2797000
11/18/2008,0000,9.71000,9.71000,9.17000,9.17000,1042000
11/19/2008,0000,9.17000,9.17000,8.53000,8.54000,813000
11/20/2008,0000,8.01000,8.88000,7.95000,8.00000,862000
11/21/2008,0000,7.61000,8.20000,7.61000,8.01000,393000
11/24/2008,0000,8.10000,8.56000,8.10000,8.50000,411000
11/25/2008,0000,8.60000,8.75000,8.40000,8.40000,493000
11/26/2008,0000,8.45000,8.69000,8.40000,8.48000,350000
11/27/2008,0000,8.68000,8.93000,8.50000,8.71000,503000
11/28/2008,0000,8.75000,9.15000,8.61000,8.61000,411000
12/01/2008,0000,8.50000,8.85000,8.50000,8.84000,414000
12/02/2008,0000,8.50000,8.83000,8.50000,8.58000,206000
12/03/2008,0000,8.70000,9.18000,8.70000,8.91000,928000
12/04/2008,0000,9.20000,9.20000,8.63000,8.88000,268000
12/05/2008,0000,8.87000,8.87000,8.60000,8.66000,136000
12/08/2008,0000,8.91000,9.26000,8.91000,9.26000,464000
12/09/2008,0000,9.54000,9.60000,9.06000,9.07000,631000
12/10/2008,0000,8.90000,9.38000,8.90000,9.23000,351000
12/11/2008,0000,9.23000,9.39000,8.88000,8.88000,453000
12/12/2008,0000,8.85000,9.17000,8.70000,8.80000,364000
12/15/2008,0000,8.90000,9.15000,8.83000,9.00000,291000
12/16/2008,0000,8.82000,8.94000,8.81000,8.93000,64000
12/17/2008,0000,9.00000,9.09000,8.90000,8.90000,338000
12/18/2008,0000,8.98000,9.26000,8.98000,9.18000,437000
12/19/2008,0000,9.21000,9.68000,9.04000,9.23000,472000
12/22/2008,0000,9.20000,9.28000,8.81000,8.81000,187000
12/23/2008,0000,8.62000,8.62000,8.35000,8.40000,114000
12/24/2008,0000,8.40000,8.98000,8.40000,8.98000,185000
12/25/2008,0000,9.60000,9.60000,9.11000,9.11000,940000
12/26/2008,0000,9.00000,9.29000,9.00000,9.01000,315000
12/29/2008,0000,9.15000,9.21000,9.04000,9.05000,165000
12/30/2008,0000,9.19000,9.30000,9.15000,9.27000,147000
12/31/2008,0000,9.35000,9.39000,9.17000,9.25000,188000
01/05/2009,0000,9.38000,9.50000,9.27000,9.28000,545000
01/06/2009,0000,9.28000,9.38000,9.23000,9.23000,150000
01/07/2009,0000,9.25000,9.31000,9.20000,9.30000,99000
01/08/2009,0000,9.01000,9.22000,8.90000,8.90000,60000
01/09/2009,0000,8.90000,9.00000,8.90000,8.90000,18000
01/12/2009,0000,9.34000,9.34000,9.03000,9.05000,52000
01/13/2009,0000,9.67000,9.67000,9.11000,9.21000,591000
01/14/2009,0000,9.29000,9.29000,9.08000,9.17000,176000
01/15/2009,0000,9.00000,9.00000,8.61000,8.90000,73000
01/16/2009,0000,8.67000,9.18000,8.65000,8.83000,71000
01/19/2009,0000,9.07000,9.07000,8.71000,8.85000,122000
01/20/2009,0000,8.88000,8.88000,8.45000,8.79000,76000
01/21/2009,0000,8.20000,8.60000,8.20000,8.31000,79000
02/02/2009,0000,8.20000,8.45000,8.20000,8.22000,60000
02/03/2009,0000,8.31000,8.60000,8.31000,8.59000,135000
02/04/2009,0000,8.50000,8.63000,8.50000,8.59000,35000
02/05/2009,0000,8.56000,8.56000,8.43000,8.56000,11000
02/06/2009,0000,8.60000,8.65000,8.47000,8.65000,41000
02/09/2009,0000,8.70000,8.70000,8.45000,8.65000,64000
02/10/2009,0000,8.46000,8.64000,8.30000,8.64000,48000
02/11/2009,0000,8.49000,8.54000,8.43000,8.43000,10000
02/12/2009,0000,8.48000,8.48000,8.42000,8.42000,20000
02/13/2009,0000,8.39000,8.43000,8.20000,8.25000,46000
02/16/2009,0000,8.25000,8.32000,8.10000,8.25000,45000
02/17/2009,0000,8.25000,8.25000,8.10000,8.10000,25000
02/18/2009,0000,8.02000,8.10000,7.92000,8.10000,91000
02/19/2009,0000,7.98000,8.59000,7.92000,8.31000,106000
02/20/2009,0000,8.21000,8.58000,8.05000,8.07000,85000
02/23/2009,0000,8.05000,8.08000,7.81000,8.08000,40000
02/24/2009,0000,7.94000,8.15000,7.94000,8.15000,11000
02/25/2009,0000,7.95000,8.13000,7.95000,8.12000,84000
02/26/2009,0000,7.96000,8.12000,7.96000,8.12000,52000
02/27/2009,0000,8.01000,8.10000,7.98000,7.98000,56000
03/02/2009,0000,8.06000,8.06000,7.76000,7.88000,60000
03/03/2009,0000,7.50000,7.90000,7.45000,7.90000,65000
03/04/2009,0000,7.90000,8.26000,7.90000,8.24000,60000
03/05/2009,0000,8.22000,8.32000,8.12000,8.28000,118000
03/06/2009,0000,8.25000,8.25000,7.95000,8.04000,160000
03/09/2009,0000,8.14000,8.14000,8.06000,8.08000,41000
03/10/2009,0000,7.87000,8.24000,7.87000,8.20000,156000
03/11/2009,0000,8.23000,8.35000,8.20000,8.20000,346000
03/12/2009,0000,8.20000,8.58000,8.15000,8.34000,203000
03/13/2009,0000,8.40000,8.50000,8.30000,8.48000,190000
03/16/2009,0000,8.52000,8.91000,8.52000,8.90000,367000
03/17/2009,0000,8.96000,9.00000,8.71000,9.00000,248000
03/18/2009,0000,9.19000,9.19000,8.76000,8.90000,496000
03/19/2009,0000,8.89000,9.30000,8.85000,9.04000,762000
03/20/2009,0000,9.16000,9.16000,8.84000,8.84000,248000
03/23/2009,0000,8.95000,8.98000,8.67000,8.95000,224000
03/24/2009,0000,9.05000,9.46000,9.04000,9.35000,852000
03/25/2009,0000,9.50000,9.55000,9.32000,9.40000,447000
03/26/2009,0000,9.45000,9.60000,9.40000,9.45000,958000
03/27/2009,0000,9.47000,9.73000,9.40000,9.48000,1512000
03/30/2009,0000,9.91000,9.91000,9.25000,9.25000,935000
03/31/2009,0000,9.25000,9.41000,8.98000,9.25000,274000
04/01/2009,0000,9.29000,9.75000,9.29000,9.46000,808000
04/02/2009,0000,10.10000,10.10000,10.10000,10.10000,589000
04/03/2009,0000,10.80000,10.80000,10.80000,10.80000,580000
04/06/2009,0000,11.55000,11.55000,11.55000,11.55000,250000
04/07/2009,0000,12.00000,12.00000,10.75000,10.80000,1681000
04/08/2009,0000,10.70000,11.30000,10.35000,10.45000,1086000
04/09/2009,0000,10.85000,11.15000,10.65000,11.15000,532000
04/10/2009,0000,11.90000,11.90000,11.20000,11.70000,3905000
04/13/2009,0000,11.30000,12.00000,11.30000,11.60000,2262000
04/14/2009,0000,11.30000,12.10000,11.30000,11.60000,1332000
04/15/2009,0000,11.75000,11.90000,11.45000,11.70000,1034000
04/16/2009,0000,11.85000,12.00000,11.45000,11.70000,1339000
04/17/2009,0000,11.80000,12.50000,10.90000,10.90000,4642000
04/20/2009,0000,10.80000,10.85000,10.15000,10.15000,1295000
04/21/2009,0000,9.90000,10.70000,9.90000,10.45000,717000
04/22/2009,0000,10.45000,10.75000,10.45000,10.50000,607000
04/23/2009,0000,10.00000,10.40000,10.00000,10.15000,797000
04/24/2009,0000,10.20000,10.85000,10.20000,10.85000,894000
04/27/2009,0000,11.55000,11.55000,10.10000,10.20000,1774000
04/28/2009,0000,10.45000,10.45000,10.00000,10.05000,798000
04/29/2009,0000,10.10000,10.45000,9.85000,10.10000,718000
04/30/2009,0000,10.80000,10.80000,10.55000,10.80000,913000
05/04/2009,0000,11.45000,11.55000,11.10000,11.55000,1657000
05/05/2009,0000,11.55000,12.15000,11.05000,11.40000,1868000
05/06/2009,0000,11.25000,12.15000,11.25000,12.15000,2013000
05/07/2009,0000,12.60000,13.00000,11.95000,12.40000,2185000
05/08/2009,0000,12.15000,12.30000,11.60000,11.95000,620000
05/11/2009,0000,12.00000,12.60000,11.80000,12.25000,1199000
05/12/2009,0000,12.25000,12.25000,11.40000,11.70000,723000
05/13/2009,0000,11.40000,12.40000,11.40000,12.10000,854000
05/14/2009,0000,11.70000,12.90000,11.70000,12.90000,1187000
05/15/2009,0000,13.60000,13.80000,13.30000,13.80000,2912000
05/18/2009,0000,14.00000,14.75000,14.00000,14.75000,1632000
05/19/2009,0000,15.30000,15.40000,13.75000,14.00000,3808000
05/20/2009,0000,14.00000,14.15000,13.45000,13.60000,1000000
05/21/2009,0000,13.70000,14.30000,13.60000,14.20000,1514000
05/22/2009,0000,13.90000,14.45000,13.70000,13.95000,1087000
05/25/2009,0000,14.20000,14.90000,14.05000,14.90000,1740000
05/26/2009,0000,15.00000,15.05000,13.90000,13.90000,1746000
05/27/2009,0000,14.05000,14.40000,14.05000,14.25000,929000
06/01/2009,0000,14.25000,14.85000,14.00000,14.70000,1362000
06/02/2009,0000,15.00000,15.30000,14.20000,14.50000,1435000
06/03/2009,0000,14.25000,14.30000,13.60000,13.60000,838000
06/04/2009,0000,13.60000,14.00000,13.60000,13.75000,441000
06/05/2009,0000,13.80000,14.10000,13.60000,13.90000,312000
06/08/2009,0000,14.85000,15.10000,13.90000,14.00000,1474000
06/09/2009,0000,13.95000,14.05000,13.05000,13.05000,1338000
06/10/2009,0000,12.90000,13.25000,12.15000,12.20000,1179000
06/11/2009,0000,12.00000,12.80000,11.90000,12.80000,531000
06/12/2009,0000,12.60000,13.20000,12.40000,12.80000,620000
06/15/2009,0000,12.55000,12.55000,11.95000,11.95000,468000
06/16/2009,0000,11.70000,12.00000,11.15000,11.50000,963000
06/17/2009,0000,11.60000,11.65000,11.50000,11.50000,547000
06/18/2009,0000,11.60000,11.80000,11.00000,11.50000,438000
06/19/2009,0000,11.40000,12.20000,11.40000,12.20000,499000
06/22/2009,0000,12.30000,12.30000,11.95000,12.20000,378000
06/23/2009,0000,11.50000,12.05000,11.50000,11.95000,195000
06/24/2009,0000,12.05000,12.75000,12.00000,12.45000,861000
06/25/2009,0000,12.40000,12.90000,12.40000,12.50000,730000
06/26/2009,0000,12.75000,12.80000,12.40000,12.55000,506000
06/29/2009,0000,12.60000,12.75000,12.15000,12.60000,496000
06/30/2009,0000,12.80000,13.45000,12.80000,13.00000,1139000
07/01/2009,0000,12.90000,13.15000,12.80000,13.15000,404000
07/02/2009,0000,13.25000,13.40000,13.10000,13.25000,524000
07/03/2009,0000,13.10000,13.15000,12.95000,13.10000,226000
07/06/2009,0000,13.15000,14.00000,13.10000,14.00000,1968000
07/07/2009,0000,14.05000,14.35000,13.75000,13.90000,873000
07/08/2009,0000,13.75000,14.85000,13.65000,14.10000,1979000
07/09/2009,0000,14.05000,14.90000,14.00000,14.50000,1217000
07/10/2009,0000,14.50000,14.85000,13.80000,13.80000,2085000
07/13/2009,0000,13.80000,13.95000,13.10000,13.10000,1537000
07/14/2009,0000,13.35000,13.50000,13.05000,13.40000,529000
07/15/2009,0000,13.45000,13.80000,13.40000,13.55000,682000
07/16/2009,0000,13.75000,13.80000,13.40000,13.50000,601000
07/17/2009,0000,13.60000,13.70000,13.30000,13.60000,671000
07/20/2009,0000,13.70000,13.85000,13.60000,13.65000,465000
07/21/2009,0000,13.85000,13.85000,13.40000,13.80000,839000
07/22/2009,0000,13.90000,14.15000,13.80000,13.80000,714000
07/23/2009,0000,13.90000,14.20000,13.90000,14.05000,723000
07/24/2009,0000,14.20000,14.20000,13.70000,13.70000,552000
07/27/2009,0000,13.70000,13.90000,13.70000,13.70000,214000
07/28/2009,0000,13.80000,14.10000,13.80000,13.90000,337000
07/29/2009,0000,14.20000,14.65000,14.15000,14.50000,1198000
07/30/2009,0000,14.60000,14.70000,14.15000,14.20000,582000
07/31/2009,0000,14.40000,14.70000,14.10000,14.10000,639000
08/03/2009,0000,14.20000,14.65000,14.00000,14.60000,809000
08/04/2009,0000,14.80000,14.80000,14.30000,14.30000,889000
08/05/2009,0000,14.30000,14.55000,13.75000,13.75000,818000
08/06/2009,0000,13.90000,13.90000,13.30000,13.60000,409000
08/10/2009,0000,13.50000,13.90000,13.50000,13.85000,181000
08/11/2009,0000,13.75000,13.80000,13.50000,13.55000,146000
08/12/2009,0000,13.05000,13.65000,13.05000,13.65000,296000
08/13/2009,0000,13.70000,13.90000,13.55000,13.80000,172000
08/14/2009,0000,13.95000,14.00000,13.70000,13.95000,147000
08/17/2009,0000,13.80000,13.80000,13.50000,13.60000,176000
08/18/2009,0000,13.30000,13.45000,13.20000,13.30000,127000
08/19/2009,0000,13.30000,13.50000,13.20000,13.20000,171000
08/20/2009,0000,13.20000,13.20000,12.90000,13.00000,232000
08/21/2009,0000,13.20000,13.25000,12.55000,12.60000,250000
08/24/2009,0000,12.80000,13.20000,12.75000,13.10000,38000
08/25/2009,0000,13.15000,13.20000,12.80000,13.00000,94000
08/26/2009,0000,12.95000,12.95000,12.60000,12.90000,127000
08/27/2009,0000,12.80000,13.10000,12.50000,12.50000,72000
08/28/2009,0000,12.60000,12.85000,12.50000,12.60000,67000
08/31/2009,0000,12.75000,13.10000,12.60000,13.10000,31000
09/01/2009,0000,13.00000,13.45000,13.00000,13.25000,91000
09/02/2009,0000,13.20000,13.35000,13.10000,13.30000,91000
09/03/2009,0000,13.35000,13.45000,13.20000,13.40000,228000
09/04/2009,0000,13.70000,13.70000,13.30000,13.35000,81000
09/07/2009,0000,13.60000,13.60000,13.35000,13.35000,32000
09/08/2009,0000,14.25000,14.25000,14.25000,14.25000,163000
09/09/2009,0000,15.10000,15.10000,14.20000,14.45000,1490000
09/10/2009,0000,14.70000,14.70000,13.85000,14.00000,301000
09/11/2009,0000,13.95000,14.30000,13.95000,14.20000,143000
09/14/2009,0000,14.05000,14.55000,14.05000,14.10000,291000
09/15/2009,0000,13.95000,14.50000,13.90000,14.50000,290000
09/16/2009,0000,14.30000,14.60000,14.30000,14.60000,254000
09/17/2009,0000,14.60000,15.00000,14.45000,14.75000,383000
09/18/2009,0000,14.80000,15.15000,14.60000,15.00000,608000
09/21/2009,0000,15.10000,15.30000,14.80000,14.90000,720000
09/22/2009,0000,14.80000,14.80000,14.50000,14.60000,190000
09/23/2009,0000,14.60000,14.70000,14.20000,14.20000,221000
09/24/2009,0000,14.25000,14.30000,14.00000,14.20000,85000
09/25/2009,0000,14.20000,14.80000,13.80000,14.45000,259000
09/28/2009,0000,14.90000,14.90000,14.20000,14.20000,238000
09/29/2009,0000,14.45000,14.90000,14.40000,14.50000,280000
09/30/2009,0000,14.70000,14.80000,14.45000,14.70000,141000
10/01/2009,0000,14.70000,14.95000,14.60000,14.70000,306000
10/02/2009,0000,14.50000,14.90000,14.50000,14.90000,203000
10/05/2009,0000,14.95000,15.70000,14.95000,15.60000,983000
10/06/2009,0000,15.80000,16.20000,15.80000,15.85000,865000
10/07/2009,0000,16.00000,16.25000,15.80000,16.10000,623000
10/08/2009,0000,16.10000,17.20000,16.10000,16.40000,2489000
10/09/2009,0000,16.35000,16.80000,16.35000,16.40000,880000
10/12/2009,0000,16.70000,17.40000,16.50000,17.30000,1181000
10/13/2009,0000,16.70000,17.25000,16.70000,17.05000,580000
10/14/2009,0000,17.10000,17.20000,16.80000,17.10000,413000
10/15/2009,0000,17.10000,17.30000,16.50000,16.80000,470000
10/16/2009,0000,16.55000,16.85000,16.35000,16.75000,522000
10/19/2009,0000,17.90000,17.90000,17.50000,17.90000,1279000
10/20/2009,0000,17.65000,17.90000,17.50000,17.70000,1014000
10/21/2009,0000,17.40000,17.80000,17.40000,17.70000,398000
10/22/2009,0000,18.40000,18.40000,17.70000,17.85000,738000
10/23/2009,0000,17.70000,17.90000,17.40000,17.80000,609000
10/26/2009,0000,17.60000,17.90000,17.20000,17.20000,406000
10/27/2009,0000,17.20000,17.30000,16.70000,16.85000,470000
10/28/2009,0000,16.75000,16.95000,16.30000,16.45000,628000
10/29/2009,0000,16.10000,16.10000,15.30000,15.30000,1569000
10/30/2009,0000,15.30000,15.65000,15.15000,15.40000,311000
11/02/2009,0000,14.80000,15.25000,14.80000,15.25000,147000
11/03/2009,0000,15.20000,15.50000,15.05000,15.35000,120000
11/04/2009,0000,15.35000,15.85000,15.30000,15.70000,355000
11/05/2009,0000,15.70000,15.80000,15.55000,15.70000,147000
11/06/2009,0000,15.90000,15.90000,15.50000,15.70000,191000
11/09/2009,0000,15.75000,15.75000,15.50000,15.70000,137000
11/10/2009,0000,15.80000,15.80000,15.40000,15.50000,121000
11/11/2009,0000,15.50000,16.00000,15.40000,15.55000,311000
11/12/2009,0000,15.65000,16.25000,15.65000,15.75000,254000
11/13/2009,0000,15.75000,15.75000,15.55000,15.60000,105000
11/16/2009,0000,15.75000,15.75000,15.50000,15.65000,145000
11/17/2009,0000,15.75000,15.95000,15.70000,15.85000,305000
11/18/2009,0000,15.90000,15.90000,15.65000,15.65000,120000
11/19/2009,0000,15.75000,16.05000,15.70000,16.00000,620000
11/20/2009,0000,16.00000,16.05000,15.75000,15.85000,398000
11/23/2009,0000,15.80000,15.90000,15.65000,15.75000,138000
11/24/2009,0000,15.95000,15.95000,15.75000,15.80000,681000
11/25/2009,0000,15.75000,16.40000,15.30000,16.35000,2208000
11/26/2009,0000,16.50000,16.50000,15.95000,16.00000,354000
11/27/2009,0000,15.80000,15.80000,15.35000,15.35000,467000
11/30/2009,0000,15.60000,15.65000,15.35000,15.55000,193000
12/01/2009,0000,15.50000,15.60000,15.40000,15.55000,87000
12/02/2009,0000,15.60000,15.70000,15.45000,15.50000,250000
12/03/2009,0000,15.45000,15.55000,15.25000,15.30000,221000
12/04/2009,0000,15.30000,15.50000,15.30000,15.40000,153000
12/07/2009,0000,15.60000,16.15000,15.60000,15.85000,251000
12/08/2009,0000,15.90000,16.00000,15.60000,15.60000,319000
12/09/2009,0000,15.80000,16.10000,15.60000,15.95000,492000
12/11/2009,0000,15.65000,15.95000,15.65000,15.90000,124000
12/14/2009,0000,16.00000,16.45000,15.90000,16.40000,307000
12/15/2009,0000,16.40000,17.30000,16.30000,16.80000,616000
12/16/2009,0000,16.80000,16.85000,16.50000,16.75000,114000
12/17/2009,0000,16.75000,16.80000,16.40000,16.50000,151000
12/18/2009,0000,16.40000,16.45000,16.25000,16.30000,336000
12/21/2009,0000,16.30000,16.45000,16.30000,16.35000,256000
12/22/2009,0000,16.40000,16.40000,16.05000,16.05000,179000
12/23/2009,0000,16.25000,16.25000,16.00000,16.05000,218000
12/25/2009,0000,16.20000,16.35000,15.95000,16.00000,183000
04/02/2007,0000,8.88000,9.00000,8.85000,8.99000,187000
04/03/2007,0000,8.99000,9.00000,8.50000,8.95000,136000
04/04/2007,0000,9.00000,9.57000,8.95000,9.40000,1633000
04/09/2007,0000,9.38000,9.80000,9.26000,9.74000,2251000
04/10/2007,0000,9.74000,9.90000,9.30000,9.68000,822000
04/11/2007,0000,9.55000,9.68000,9.55000,9.58000,302000
04/12/2007,0000,9.56000,9.65000,9.50000,9.58000,390000
04/13/2007,0000,9.60000,9.69000,9.05000,9.40000,641000
04/16/2007,0000,9.65000,9.70000,9.48000,9.55000,716000
04/17/2007,0000,9.60000,9.69000,9.30000,9.30000,708000
04/18/2007,0000,9.30000,9.50000,9.18000,9.33000,1213000
04/19/2007,0000,9.40000,9.45000,9.05000,9.20000,214000
04/20/2007,0000,9.20000,9.40000,9.10000,9.40000,379000
04/23/2007,0000,9.48000,9.59000,9.31000,9.36000,286000
04/24/2007,0000,9.32000,9.48000,9.32000,9.48000,128000
04/25/2007,0000,9.48000,9.74000,9.38000,9.57000,1298000
04/26/2007,0000,9.70000,9.70000,9.30000,9.54000,364000
04/27/2007,0000,9.36000,9.53000,9.36000,9.41000,104000
04/30/2007,0000,9.33000,9.33000,8.76000,8.99000,372000
05/02/2007,0000,9.01000,9.06000,8.82000,8.83000,177000
05/03/2007,0000,8.73000,9.38000,8.73000,9.02000,364000
05/04/2007,0000,8.86000,9.58000,8.86000,9.50000,419000
05/07/2007,0000,9.65000,9.65000,9.42000,9.53000,937000
05/08/2007,0000,9.45000,9.50000,9.41000,9.42000,305000
05/09/2007,0000,9.40000,9.40000,9.21000,9.21000,90000
05/10/2007,0000,9.21000,9.30000,9.10000,9.10000,155000
05/11/2007,0000,9.10000,9.25000,9.10000,9.21000,117000
05/14/2007,0000,9.35000,9.35000,9.21000,9.22000,361000
05/15/2007,0000,9.25000,9.38000,9.16000,9.18000,213000
05/16/2007,0000,9.15000,9.82000,9.15000,9.28000,1326000
05/17/2007,0000,9.15000,9.37000,9.13000,9.26000,594000
05/18/2007,0000,9.26000,9.40000,9.26000,9.30000,162000
05/21/2007,0000,9.27000,9.44000,9.27000,9.32000,159000
05/22/2007,0000,9.31000,9.44000,9.31000,9.31000,373000
05/23/2007,0000,9.38000,9.43000,9.37000,9.37000,249000
05/24/2007,0000,9.37000,9.39000,9.30000,9.31000,247000
05/25/2007,0000,9.31000,9.54000,9.31000,9.47000,505000
05/28/2007,0000,9.48000,9.60000,9.48000,9.49000,402000
05/29/2007,0000,9.57000,9.79000,9.50000,9.62000,566000
05/30/2007,0000,9.68000,9.72000,9.07000,9.20000,1986000
05/31/2007,0000,9.31000,9.46000,9.26000,9.27000,215000
06/01/2007,0000,9.30000,9.40000,9.21000,9.21000,162000
06/04/2007,0000,9.23000,9.38000,9.21000,9.28000,306000
06/05/2007,0000,9.30000,9.50000,9.28000,9.30000,270000
06/06/2007,0000,9.31000,9.53000,9.31000,9.46000,253000
06/07/2007,0000,9.41000,9.47000,9.38000,9.47000,89000
06/08/2007,0000,9.35000,9.60000,9.35000,9.53000,438000
06/11/2007,0000,9.60000,9.60000,9.45000,9.55000,149000
06/12/2007,0000,9.55000,9.68000,9.55000,9.65000,640000
06/13/2007,0000,9.64000,10.20000,9.60000,9.94000,1047000
06/14/2007,0000,10.10000,10.10000,9.76000,9.90000,670000
06/15/2007,0000,10.00000,10.55000,10.00000,10.55000,1698000
06/20/2007,0000,10.95000,11.25000,10.85000,10.95000,3225000
06/21/2007,0000,10.80000,10.95000,10.25000,10.50000,1544000
06/22/2007,0000,10.70000,11.20000,10.70000,11.20000,1868000
06/25/2007,0000,11.30000,11.95000,11.30000,11.95000,2125000
06/26/2007,0000,12.10000,12.25000,11.80000,11.80000,1495000
06/27/2007,0000,11.80000,12.10000,11.70000,11.90000,1278000
06/28/2007,0000,12.05000,12.15000,11.75000,11.75000,1330000
06/29/2007,0000,11.90000,11.95000,11.50000,11.50000,747000
07/02/2007,0000,11.50000,12.30000,11.50000,12.30000,1552000
07/03/2007,0000,12.85000,12.85000,12.15000,12.40000,1869000
07/04/2007,0000,12.40000,12.90000,12.30000,12.60000,1544000
07/05/2007,0000,12.70000,12.80000,12.50000,12.50000,789000
07/06/2007,0000,12.80000,12.80000,12.55000,12.65000,1077000
07/09/2007,0000,12.80000,13.50000,12.80000,13.30000,2239000
07/10/2007,0000,13.10000,13.90000,13.05000,13.80000,1638000
07/11/2007,0000,13.50000,14.30000,13.50000,14.00000,1208000
07/12/2007,0000,14.10000,14.95000,14.10000,14.95000,1007000
07/13/2007,0000,15.95000,15.95000,15.20000,15.20000,2837000
07/16/2007,0000,15.10000,16.25000,14.60000,16.10000,2424000
07/17/2007,0000,16.90000,17.10000,16.20000,17.10000,1422000
07/18/2007,0000,17.90000,18.25000,17.60000,18.25000,871000
07/19/2007,0000,19.50000,19.50000,17.20000,17.20000,4465000
07/20/2007,0000,17.40000,18.40000,17.00000,18.40000,3504000
07/23/2007,0000,18.90000,19.10000,18.50000,19.00000,1264000
07/24/2007,0000,19.20000,19.70000,18.70000,19.30000,1738000
07/25/2007,0000,19.30000,19.60000,18.75000,19.10000,1136000
07/26/2007,0000,19.10000,19.40000,18.10000,18.65000,1177000
07/27/2007,0000,18.10000,18.65000,18.10000,18.55000,643000
07/30/2007,0000,18.20000,18.65000,18.05000,18.65000,680000
07/31/2007,0000,19.30000,19.40000,18.65000,19.05000,522000
08/01/2007,0000,18.80000,19.20000,18.10000,18.10000,1025000
08/02/2007,0000,18.20000,18.40000,16.85000,17.60000,1549000
08/03/2007,0000,17.80000,18.50000,17.60000,17.90000,378000
08/06/2007,0000,17.05000,17.50000,17.05000,17.50000,166000
08/07/2007,0000,18.00000,18.00000,17.20000,17.40000,228000
08/08/2007,0000,17.40000,18.00000,17.20000,18.00000,3725000
08/09/2007,0000,18.40000,18.40000,17.80000,18.00000,500000
08/10/2007,0000,17.80000,17.80000,17.40000,17.70000,290000
08/13/2007,0000,17.80000,18.20000,17.75000,18.00000,194000
08/14/2007,0000,18.20000,18.30000,18.00000,18.05000,159000
08/15/2007,0000,18.05000,18.10000,17.30000,17.90000,508000
08/16/2007,0000,17.35000,17.50000,16.70000,16.85000,552000
08/17/2007,0000,16.80000,17.60000,16.30000,17.60000,288000
08/20/2007,0000,17.60000,18.00000,17.30000,17.90000,324000
08/21/2007,0000,18.10000,18.10000,17.60000,17.90000,148000
08/22/2007,0000,17.90000,17.90000,17.50000,17.60000,112000
08/23/2007,0000,17.90000,18.00000,17.65000,18.00000,128000
08/24/2007,0000,18.10000,18.15000,17.60000,17.65000,80000
08/27/2007,0000,18.00000,18.00000,17.50000,17.80000,35000
08/28/2007,0000,17.50000,17.80000,17.40000,17.80000,135000
08/29/2007,0000,17.60000,18.35000,17.35000,18.10000,338000
08/30/2007,0000,18.10000,18.30000,18.10000,18.10000,183000
08/31/2007,0000,18.20000,18.20000,18.00000,18.20000,87000
09/03/2007,0000,18.40000,18.50000,18.00000,18.25000,171000
09/04/2007,0000,18.25000,18.25000,18.05000,18.20000,63000
09/05/2007,0000,18.40000,18.40000,18.00000,18.20000,327000
09/06/2007,0000,18.00000,18.20000,18.00000,18.10000,134000
09/07/2007,0000,18.10000,18.10000,17.80000,18.05000,186000
09/10/2007,0000,17.55000,18.05000,17.55000,18.05000,72000
09/11/2007,0000,18.05000,18.40000,18.00000,18.20000,73000
09/12/2007,0000,18.40000,18.40000,18.20000,18.35000,171000
09/13/2007,0000,18.10000,18.15000,18.00000,18.05000,69000
09/14/2007,0000,17.90000,18.10000,17.90000,18.05000,105000
09/17/2007,0000,18.00000,18.10000,17.90000,18.00000,27000
09/19/2007,0000,18.40000,18.40000,18.05000,18.15000,95000
09/20/2007,0000,18.00000,18.25000,17.90000,18.00000,83000
09/21/2007,0000,18.00000,18.20000,17.90000,18.20000,48000
09/26/2007,0000,18.40000,18.40000,18.00000,18.15000,73000
09/27/2007,0000,18.15000,18.25000,18.05000,18.25000,124000
09/28/2007,0000,18.25000,18.25000,17.90000,18.25000,120000
10/01/2007,0000,20.00000,20.80000,19.90000,20.25000,2818000
10/02/2007,0000,20.70000,20.70000,20.00000,20.00000,1401000
10/03/2007,0000,20.00000,20.50000,19.80000,19.80000,893000
10/04/2007,0000,19.70000,20.20000,19.70000,19.70000,535000
10/05/2007,0000,20.00000,20.00000,19.20000,19.60000,712000
10/08/2007,0000,19.95000,19.95000,19.30000,19.35000,294000
10/09/2007,0000,19.40000,19.50000,18.80000,18.90000,413000
10/11/2007,0000,18.80000,19.40000,18.80000,19.40000,391000
10/12/2007,0000,19.40000,19.40000,19.00000,19.00000,211000
10/15/2007,0000,18.80000,19.00000,18.70000,18.80000,253000
10/16/2007,0000,18.70000,19.00000,18.65000,19.00000,138000
10/17/2007,0000,18.70000,19.45000,18.70000,18.90000,351000
10/18/2007,0000,18.80000,19.20000,18.80000,19.20000,272000
10/19/2007,0000,19.20000,19.50000,18.85000,19.00000,223000
10/22/2007,0000,18.70000,18.95000,18.60000,18.90000,89000
10/23/2007,0000,18.90000,18.90000,18.50000,18.50000,138000
10/24/2007,0000,18.55000,18.70000,17.50000,17.90000,644000
10/25/2007,0000,17.70000,18.10000,17.70000,18.05000,153000
10/26/2007,0000,17.70000,18.65000,17.70000,18.00000,187000
10/29/2007,0000,18.00000,19.25000,18.00000,19.25000,287000
10/30/2007,0000,19.90000,19.90000,19.00000,19.30000,187000
10/31/2007,0000,19.30000,19.30000,18.60000,19.20000,98000
11/01/2007,0000,19.20000,19.20000,18.70000,18.85000,64000
11/02/2007,0000,18.40000,18.50000,17.80000,18.15000,67000
11/05/2007,0000,17.80000,18.00000,17.75000,17.90000,118000
11/06/2007,0000,17.80000,18.00000,17.80000,17.90000,99000
11/07/2007,0000,17.90000,19.15000,17.90000,18.10000,150000
11/08/2007,0000,17.70000,17.95000,17.30000,17.70000,167000
11/09/2007,0000,17.70000,17.70000,17.20000,17.60000,46000
11/12/2007,0000,17.10000,17.40000,16.65000,17.00000,140000
11/13/2007,0000,16.90000,17.50000,16.70000,17.00000,102000
11/14/2007,0000,17.30000,18.00000,17.30000,17.60000,66000
11/15/2007,0000,17.55000,18.40000,17.55000,17.90000,25000
11/16/2007,0000,17.85000,17.85000,17.40000,17.50000,24000
11/19/2007,0000,17.50000,18.00000,17.35000,18.00000,24000
11/20/2007,0000,17.65000,17.80000,17.60000,17.80000,29000
11/21/2007,0000,17.30000,17.50000,16.80000,17.40000,162000
11/22/2007,0000,16.90000,17.20000,16.90000,17.00000,40000
11/23/2007,0000,16.90000,16.90000,16.80000,16.80000,31000
11/26/2007,0000,16.80000,17.00000,16.65000,16.65000,51000
11/27/2007,0000,16.55000,16.60000,16.15000,16.60000,63000
11/28/2007,0000,16.60000,16.60000,16.40000,16.40000,30000
11/29/2007,0000,16.70000,17.50000,16.65000,17.35000,103000
11/30/2007,0000,17.50000,17.50000,17.00000,17.50000,199000
12/03/2007,0000,17.50000,17.70000,17.25000,17.50000,41000
12/04/2007,0000,17.00000,17.50000,17.00000,17.50000,47000
12/05/2007,0000,17.10000,17.25000,17.00000,17.25000,27000
12/06/2007,0000,17.20000,17.35000,17.05000,17.05000,44000
12/07/2007,0000,17.05000,17.05000,16.95000,16.95000,24000
12/10/2007,0000,16.95000,16.95000,16.50000,16.80000,27000
12/11/2007,0000,16.70000,16.70000,16.50000,16.70000,26000
12/12/2007,0000,16.70000,17.60000,16.70000,16.80000,38000
12/13/2007,0000,17.30000,17.30000,16.75000,16.75000,9000
12/14/2007,0000,17.00000,17.00000,16.55000,16.55000,19000
12/17/2007,0000,16.80000,16.80000,15.90000,16.60000,100000
12/18/2007,0000,15.80000,17.00000,15.50000,17.00000,124000
12/19/2007,0000,16.65000,17.05000,16.55000,17.00000,52000
12/20/2007,0000,16.65000,16.65000,16.15000,16.50000,12000
12/21/2007,0000,16.85000,16.85000,15.35000,15.35000,113000
12/24/2007,0000,14.70000,15.25000,14.30000,15.20000,333000
12/25/2007,0000,14.40000,15.00000,14.20000,15.00000,141000
12/26/2007,0000,14.80000,14.80000,14.40000,14.50000,37000
12/27/2007,0000,14.50000,14.90000,14.50000,14.85000,53000
12/28/2007,0000,15.00000,15.00000,14.40000,14.85000,170000
12/31/2007,0000,14.75000,14.95000,14.50000,14.95000,39000
01/02/2008,0000,15.00000,15.60000,14.95000,15.15000,60000
01/03/2008,0000,15.00000,15.00000,14.60000,14.90000,7000
01/04/2008,0000,14.60000,15.25000,14.60000,15.00000,17000
01/07/2008,0000,14.55000,14.80000,14.55000,14.80000,16000
01/08/2008,0000,14.90000,15.40000,14.90000,15.40000,39000
01/09/2008,0000,15.00000,15.20000,15.00000,15.20000,17000
01/10/2008,0000,15.70000,15.70000,14.50000,15.20000,26000
01/11/2008,0000,14.65000,15.20000,14.65000,14.70000,11000
01/14/2008,0000,15.30000,15.50000,15.15000,15.25000,60000
01/15/2008,0000,15.80000,15.90000,15.70000,15.90000,247000
01/16/2008,0000,16.00000,16.40000,15.65000,16.10000,235000
01/17/2008,0000,16.15000,16.15000,15.05000,15.25000,112000
01/18/2008,0000,15.00000,16.20000,15.00000,16.20000,183000
01/21/2008,0000,16.20000,16.30000,15.90000,16.25000,54000
01/22/2008,0000,15.15000,16.20000,15.15000,16.20000,151000
01/23/2008,0000,16.20000,16.20000,15.10000,15.15000,145000
01/24/2008,0000,14.75000,15.10000,14.75000,14.90000,52000
01/25/2008,0000,15.00000,15.00000,14.75000,15.00000,73000
01/28/2008,0000,15.00000,15.20000,14.70000,14.90000,28000
01/29/2008,0000,14.90000,15.20000,14.50000,15.10000,43000
01/30/2008,0000,14.60000,14.80000,14.50000,14.80000,150000
01/31/2008,0000,14.60000,14.80000,14.50000,14.70000,102000
02/01/2008,0000,15.00000,15.05000,14.95000,15.00000,37000
02/12/2008,0000,14.90000,15.00000,14.50000,14.70000,17000
02/13/2008,0000,14.60000,15.00000,14.60000,14.95000,8000
02/14/2008,0000,14.85000,15.95000,14.85000,15.95000,26000
02/15/2008,0000,15.50000,15.90000,15.30000,15.90000,48000
02/18/2008,0000,15.85000,16.00000,15.30000,15.80000,37000
02/19/2008,0000,15.90000,16.00000,15.65000,15.90000,34000
02/20/2008,0000,15.45000,15.80000,15.30000,15.80000,28000
02/21/2008,0000,15.65000,16.10000,15.45000,16.10000,44000
02/22/2008,0000,15.60000,15.95000,15.60000,15.95000,11000
02/25/2008,0000,16.10000,16.90000,16.10000,16.90000,139000
02/26/2008,0000,17.05000,17.45000,17.00000,17.20000,139000
02/27/2008,0000,18.00000,18.00000,17.10000,17.90000,75000
02/29/2008,0000,17.80000,19.15000,17.00000,19.15000,486000
03/03/2008,0000,19.00000,20.45000,19.00000,20.45000,1169000
03/04/2008,0000,21.10000,21.40000,20.10000,20.45000,897000
03/05/2008,0000,20.60000,21.75000,20.10000,21.50000,1333000
03/06/2008,0000,21.50000,21.70000,20.10000,20.20000,532000
03/07/2008,0000,20.20000,20.80000,19.90000,20.20000,430000
03/10/2008,0000,20.20000,20.30000,19.65000,19.65000,211000
03/11/2008,0000,19.60000,21.00000,19.60000,21.00000,803000
03/12/2008,0000,21.50000,21.70000,20.60000,21.70000,1052000
03/13/2008,0000,21.70000,23.00000,21.70000,21.70000,1058000
03/14/2008,0000,21.50000,22.00000,21.20000,21.45000,373000
03/17/2008,0000,21.35000,22.20000,21.00000,21.40000,464000
03/18/2008,0000,21.80000,22.00000,20.80000,22.00000,410000
03/19/2008,0000,22.00000,22.10000,21.40000,21.70000,307000
03/20/2008,0000,21.50000,23.00000,21.00000,22.85000,1723000
03/21/2008,0000,23.30000,23.30000,22.50000,22.50000,761000
03/24/2008,0000,23.60000,24.00000,23.10000,23.40000,1362000
03/25/2008,0000,23.40000,23.95000,22.50000,23.00000,738000
03/26/2008,0000,23.00000,23.20000,22.80000,22.90000,662000
03/27/2008,0000,22.90000,22.95000,22.10000,22.70000,335000
03/28/2008,0000,22.70000,22.70000,22.40000,22.50000,253000
03/31/2008,0000,22.65000,23.30000,22.65000,22.80000,314000
04/01/2008,0000,22.80000,22.80000,21.50000,22.05000,406000
04/02/2008,0000,22.20000,22.20000,21.50000,22.05000,219000
04/03/2008,0000,22.05000,22.20000,21.30000,22.20000,123000
04/07/2008,0000,22.00000,23.00000,22.00000,22.70000,515000
04/08/2008,0000,22.80000,22.90000,22.40000,22.70000,91000
04/09/2008,0000,23.00000,23.10000,22.10000,22.85000,257000
04/10/2008,0000,22.90000,23.00000,22.40000,22.80000,294000
04/11/2008,0000,22.80000,23.50000,22.50000,22.50000,530000
04/14/2008,0000,23.00000,23.00000,22.40000,22.70000,463000
04/15/2008,0000,23.00000,24.15000,22.95000,23.50000,867000
04/16/2008,0000,23.60000,25.10000,23.50000,25.10000,1545000
04/17/2008,0000,26.80000,26.85000,26.50000,26.85000,1520000
04/18/2008,0000,28.00000,28.65000,27.40000,28.00000,2779000
04/21/2008,0000,27.50000,27.60000,26.05000,26.05000,1656000
04/22/2008,0000,25.50000,26.30000,25.30000,26.30000,674000
04/23/2008,0000,25.80000,26.00000,24.50000,25.10000,1501000
04/24/2008,0000,25.50000,25.50000,24.65000,24.80000,226000
04/25/2008,0000,24.30000,24.75000,23.15000,23.15000,741000
04/28/2008,0000,23.15000,23.15000,22.05000,22.50000,582000
04/29/2008,0000,22.30000,22.45000,22.00000,22.30000,445000
04/30/2008,0000,22.30000,23.80000,22.10000,22.80000,295000
05/02/2008,0000,23.00000,24.35000,22.45000,23.75000,994000
05/05/2008,0000,23.40000,24.30000,23.00000,23.95000,583000
05/06/2008,0000,23.70000,23.80000,22.85000,23.30000,158000
05/07/2008,0000,22.95000,23.85000,22.95000,23.70000,108000
05/08/2008,0000,23.50000,23.60000,22.50000,23.30000,300000
05/09/2008,0000,23.30000,23.30000,22.75000,23.00000,134000
05/12/2008,0000,23.20000,24.20000,23.20000,24.15000,438000
05/13/2008,0000,24.15000,24.50000,23.85000,24.30000,384000
05/14/2008,0000,24.00000,24.20000,23.75000,23.75000,130000
05/15/2008,0000,23.70000,24.00000,23.60000,24.00000,190000
05/16/2008,0000,24.10000,24.35000,23.90000,24.00000,197000
05/19/2008,0000,24.30000,24.30000,23.60000,24.25000,105000
05/20/2008,0000,24.10000,24.20000,23.60000,23.70000,83000
05/21/2008,0000,23.15000,23.70000,23.15000,23.70000,73000
05/22/2008,0000,23.00000,23.75000,23.00000,23.65000,104000
05/23/2008,0000,23.55000,23.90000,23.40000,23.80000,69000
05/26/2008,0000,23.45000,23.45000,22.85000,22.85000,211000
05/27/2008,0000,22.90000,22.90000,22.15000,22.80000,214000
05/28/2008,0000,22.75000,22.75000,22.00000,22.05000,174000
05/29/2008,0000,22.05000,22.45000,21.85000,22.30000,176000
05/30/2008,0000,22.00000,22.05000,21.05000,21.70000,81000
06/02/2008,0000,21.70000,21.70000,21.35000,21.70000,32000
06/03/2008,0000,21.60000,21.80000,21.60000,21.65000,44000
06/04/2008,0000,21.65000,21.65000,21.10000,21.65000,47000
06/05/2008,0000,21.20000,21.65000,21.10000,21.65000,63000
06/06/2008,0000,21.65000,21.85000,21.35000,21.85000,14000
06/10/2008,0000,21.45000,21.45000,20.85000,20.85000,118000
06/11/2008,0000,20.55000,20.55000,20.20000,20.40000,123000
06/12/2008,0000,19.80000,20.40000,19.00000,19.00000,257000
06/13/2008,0000,18.50000,18.80000,18.00000,18.00000,161000
06/16/2008,0000,18.20000,18.75000,18.15000,18.40000,41000
06/17/2008,0000,18.00000,18.85000,17.85000,18.85000,29000
06/18/2008,0000,18.10000,19.60000,18.10000,19.60000,29000
06/19/2008,0000,19.00000,19.00000,18.30000,18.60000,88000
06/20/2008,0000,18.50000,18.95000,18.00000,18.70000,47000
06/23/2008,0000,18.30000,19.10000,18.30000,18.70000,64000
06/24/2008,0000,18.70000,19.20000,18.40000,19.15000,55000
06/25/2008,0000,18.50000,19.85000,18.50000,19.85000,54000
06/26/2008,0000,19.50000,19.70000,19.15000,19.60000,115000
06/27/2008,0000,18.25000,20.65000,18.25000,20.65000,290000
06/30/2008,0000,20.00000,20.00000,19.25000,19.90000,195000
07/01/2008,0000,19.60000,19.90000,18.55000,19.90000,126000
07/02/2008,0000,19.10000,19.80000,19.05000,19.80000,55000
07/03/2008,0000,19.20000,19.60000,19.20000,19.60000,25000
07/04/2008,0000,19.15000,19.50000,19.05000,19.50000,40000
07/07/2008,0000,19.50000,19.50000,18.85000,19.45000,47000
07/08/2008,0000,19.10000,19.20000,18.35000,19.20000,65000
07/09/2008,0000,19.10000,19.20000,18.90000,19.20000,31000
07/10/2008,0000,19.20000,19.20000,18.55000,18.95000,41000
07/11/2008,0000,19.10000,19.10000,18.50000,18.95000,40000
07/14/2008,0000,17.80000,19.00000,17.65000,18.95000,277000
07/15/2008,0000,18.05000,18.90000,17.90000,18.90000,65000
07/16/2008,0000,18.85000,19.00000,17.95000,18.70000,303000
07/17/2008,0000,18.55000,18.55000,17.95000,17.95000,78000
07/18/2008,0000,17.35000,17.85000,16.70000,17.20000,596000
07/21/2008,0000,16.30000,16.90000,16.25000,16.30000,41000
07/22/2008,0000,15.50000,16.30000,15.50000,15.95000,95000
07/23/2008,0000,15.90000,16.70000,15.50000,16.70000,116000
07/24/2008,0000,16.50000,17.05000,16.15000,17.00000,69000
07/25/2008,0000,16.90000,17.00000,16.10000,16.50000,31000
07/29/2008,0000,15.95000,16.45000,15.95000,16.45000,14000
07/30/2008,0000,16.20000,16.40000,16.00000,16.40000,76000
07/31/2008,0000,16.40000,16.40000,15.90000,15.90000,12000
08/01/2008,0000,16.00000,16.00000,15.20000,15.20000,74000
08/04/2008,0000,15.50000,15.50000,14.80000,14.80000,35000
08/05/2008,0000,15.25000,15.25000,13.90000,14.40000,249000
08/06/2008,0000,14.40000,15.00000,14.20000,14.45000,57000
08/07/2008,0000,14.60000,14.95000,14.50000,14.50000,25000
08/08/2008,0000,14.80000,15.00000,14.55000,14.90000,105000
08/11/2008,0000,14.55000,15.25000,14.55000,14.90000,60000
08/12/2008,0000,14.90000,14.95000,14.50000,14.50000,116000
08/13/2008,0000,14.55000,14.75000,14.55000,14.75000,2000
08/14/2008,0000,14.70000,15.20000,14.70000,15.20000,10000
08/15/2008,0000,15.60000,15.60000,14.80000,15.10000,40000
08/18/2008,0000,14.60000,14.95000,14.50000,14.95000,14000
08/19/2008,0000,14.20000,14.80000,14.20000,14.30000,37000
08/20/2008,0000,14.40000,15.00000,14.40000,14.45000,29000
08/21/2008,0000,14.45000,14.45000,14.00000,14.40000,134000
08/22/2008,0000,14.05000,14.35000,14.00000,14.00000,34000
08/25/2008,0000,14.50000,14.95000,14.50000,14.95000,86000
08/26/2008,0000,14.95000,15.00000,14.55000,15.00000,38000
08/27/2008,0000,15.00000,15.10000,14.70000,15.00000,15000
08/28/2008,0000,15.00000,15.00000,14.80000,14.80000,8000
08/29/2008,0000,15.20000,15.20000,15.10000,15.10000,7000
09/01/2008,0000,15.50000,15.50000,14.55000,14.90000,36000
09/02/2008,0000,14.55000,15.00000,14.30000,14.60000,9000
09/03/2008,0000,13.60000,14.10000,13.60000,13.60000,139000
09/04/2008,0000,13.60000,13.60000,12.65000,12.65000,197000
09/05/2008,0000,11.80000,12.00000,11.80000,11.80000,412000
09/08/2008,0000,11.00000,12.30000,11.00000,12.30000,302000
09/09/2008,0000,11.90000,11.90000,11.45000,11.45000,39000
09/10/2008,0000,11.45000,11.45000,10.65000,11.35000,130000
09/11/2008,0000,11.20000,11.50000,10.70000,11.50000,66000
09/12/2008,0000,11.45000,11.45000,10.75000,10.80000,81000
09/15/2008,0000,10.25000,10.50000,10.05000,10.40000,145000
09/16/2008,0000,9.68000,10.05000,9.68000,9.68000,277000
09/17/2008,0000,9.69000,10.10000,9.50000,9.99000,100000
09/18/2008,0000,9.30000,9.30000,9.30000,9.30000,52000
09/19/2008,0000,9.95000,9.95000,9.33000,9.89000,80000
09/22/2008,0000,9.55000,10.40000,9.51000,10.35000,21000
09/23/2008,0000,10.10000,10.95000,10.10000,10.80000,39000
09/24/2008,0000,10.40000,11.00000,10.40000,10.70000,57000
09/25/2008,0000,10.50000,10.90000,10.50000,10.80000,38000
09/26/2008,0000,10.55000,10.70000,10.30000,10.70000,39000
09/30/2008,0000,9.96000,10.40000,9.96000,10.40000,55000
10/01/2008,0000,10.10000,10.40000,9.80000,10.25000,245000
10/02/2008,0000,9.94000,10.10000,9.94000,10.00000,613000
10/03/2008,0000,10.00000,10.15000,9.95000,9.95000,33000
10/06/2008,0000,9.30000,9.60000,9.26000,9.60000,327000
10/07/2008,0000,9.08000,9.60000,9.08000,9.50000,68000
10/08/2008,0000,9.39000,9.39000,8.84000,8.84000,222000
10/09/2008,0000,8.50000,9.00000,8.50000,8.80000,19000
10/13/2008,0000,8.50000,8.50000,8.50000,8.50000,56000
10/14/2008,0000,8.65000,9.04000,8.65000,8.91000,137000
10/15/2008,0000,8.88000,8.90000,8.80000,8.80000,58000
10/16/2008,0000,8.50000,8.90000,8.50000,8.80000,65000
10/17/2008,0000,8.90000,8.90000,8.50000,8.70000,103000
10/20/2008,0000,8.41000,9.30000,8.40000,9.30000,336000
10/21/2008,0000,9.03000,9.14000,8.98000,8.98000,142000
10/22/2008,0000,8.72000,8.75000,8.67000,8.67000,117000
10/23/2008,0000,8.37000,8.58000,8.37000,8.58000,29000
10/24/2008,0000,8.31000,8.33000,8.28000,8.28000,49000
10/27/2008,0000,7.71000,8.49000,7.71000,7.71000,67000
10/28/2008,0000,7.18000,7.77000,7.18000,7.70000,462000
10/29/2008,0000,7.70000,7.79000,7.20000,7.65000,636000
10/30/2008,0000,7.65000,8.18000,7.65000,8.17000,1136000
10/31/2008,0000,7.70000,8.10000,7.70000,7.91000,552000
11/03/2008,0000,8.30000,8.30000,7.94000,8.20000,703000
11/04/2008,0000,8.20000,8.20000,7.63000,7.65000,482000
11/05/2008,0000,7.70000,8.18000,7.70000,8.18000,1690000
11/06/2008,0000,8.75000,8.75000,8.60000,8.75000,1158000
11/07/2008,0000,9.36000,9.36000,9.35000,9.36000,1364000
11/10/2008,0000,10.00000,10.00000,10.00000,10.00000,1112000
11/11/2008,0000,10.70000,10.70000,9.60000,10.65000,6031000
11/12/2008,0000,9.99000,10.35000,9.91000,9.91000,1656000
11/13/2008,0000,9.22000,9.22000,9.22000,9.22000,54000
11/14/2008,0000,9.22000,9.86000,9.22000,9.86000,3311000
11/17/2008,0000,9.86000,10.55000,9.60000,9.86000,2797000
11/18/2008,0000,9.71000,9.71000,9.17000,9.17000,1042000
11/19/2008,0000,9.17000,9.17000,8.53000,8.54000,813000
11/20/2008,0000,8.01000,8.88000,7.95000,8.00000,862000
11/21/2008,0000,7.61000,8.20000,7.61000,8.01000,393000
11/24/2008,0000,8.10000,8.56000,8.10000,8.50000,411000
11/25/2008,0000,8.60000,8.75000,8.40000,8.40000,493000
11/26/2008,0000,8.45000,8.69000,8.40000,8.48000,350000
11/27/2008,0000,8.68000,8.93000,8.50000,8.71000,503000
11/28/2008,0000,8.75000,9.15000,8.61000,8.61000,411000
12/01/2008,0000,8.50000,8.85000,8.50000,8.84000,414000
12/02/2008,0000,8.50000,8.83000,8.50000,8.58000,206000
12/03/2008,0000,8.70000,9.18000,8.70000,8.91000,928000
12/04/2008,0000,9.20000,9.20000,8.63000,8.88000,268000
12/05/2008,0000,8.87000,8.87000,8.60000,8.66000,136000
12/08/2008,0000,8.91000,9.26000,8.91000,9.26000,464000
12/09/2008,0000,9.54000,9.60000,9.06000,9.07000,631000
12/10/2008,0000,8.90000,9.38000,8.90000,9.23000,351000
12/11/2008,0000,9.23000,9.39000,8.88000,8.88000,453000
12/12/2008,0000,8.85000,9.17000,8.70000,8.80000,364000
12/15/2008,0000,8.90000,9.15000,8.83000,9.00000,291000
12/16/2008,0000,8.82000,8.94000,8.81000,8.93000,64000
12/17/2008,0000,9.00000,9.09000,8.90000,8.90000,338000
12/18/2008,0000,8.98000,9.26000,8.98000,9.18000,437000
12/19/2008,0000,9.21000,9.68000,9.04000,9.23000,472000
12/22/2008,0000,9.20000,9.28000,8.81000,8.81000,187000
12/23/2008,0000,8.62000,8.62000,8.35000,8.40000,114000
12/24/2008,0000,8.40000,8.98000,8.40000,8.98000,185000
12/25/2008,0000,9.60000,9.60000,9.11000,9.11000,940000
12/26/2008,0000,9.00000,9.29000,9.00000,9.01000,315000
12/29/2008,0000,9.15000,9.21000,9.04000,9.05000,165000
12/30/2008,0000,9.19000,9.30000,9.15000,9.27000,147000
12/31/2008,0000,9.35000,9.39000,9.17000,9.25000,188000
01/05/2009,0000,9.38000,9.50000,9.27000,9.28000,545000
01/06/2009,0000,9.28000,9.38000,9.23000,9.23000,150000
01/07/2009,0000,9.25000,9.31000,9.20000,9.30000,99000
01/08/2009,0000,9.01000,9.22000,8.90000,8.90000,60000
01/09/2009,0000,8.90000,9.00000,8.90000,8.90000,18000
01/12/2009,0000,9.34000,9.34000,9.03000,9.05000,52000
01/13/2009,0000,9.67000,9.67000,9.11000,9.21000,591000
01/14/2009,0000,9.29000,9.29000,9.08000,9.17000,176000
01/15/2009,0000,9.00000,9.00000,8.61000,8.90000,73000
01/16/2009,0000,8.67000,9.18000,8.65000,8.83000,71000
01/19/2009,0000,9.07000,9.07000,8.71000,8.85000,122000
01/20/2009,0000,8.88000,8.88000,8.45000,8.79000,76000
01/21/2009,0000,8.20000,8.60000,8.20000,8.31000,79000
02/02/2009,0000,8.20000,8.45000,8.20000,8.22000,60000
02/03/2009,0000,8.31000,8.60000,8.31000,8.59000,135000
02/04/2009,0000,8.50000,8.63000,8.50000,8.59000,35000
02/05/2009,0000,8.56000,8.56000,8.43000,8.56000,11000
02/06/2009,0000,8.60000,8.65000,8.47000,8.65000,41000
02/09/2009,0000,8.70000,8.70000,8.45000,8.65000,64000
02/10/2009,0000,8.46000,8.64000,8.30000,8.64000,48000
02/11/2009,0000,8.49000,8.54000,8.43000,8.43000,10000
02/12/2009,0000,8.48000,8.48000,8.42000,8.42000,20000
02/13/2009,0000,8.39000,8.43000,8.20000,8.25000,46000
02/16/2009,0000,8.25000,8.32000,8.10000,8.25000,45000
02/17/2009,0000,8.25000,8.25000,8.10000,8.10000,25000
02/18/2009,0000,8.02000,8.10000,7.92000,8.10000,91000
02/19/2009,0000,7.98000,8.59000,7.92000,8.31000,106000
02/20/2009,0000,8.21000,8.58000,8.05000,8.07000,85000
02/23/2009,0000,8.05000,8.08000,7.81000,8.08000,40000
02/24/2009,0000,7.94000,8.15000,7.94000,8.15000,11000
02/25/2009,0000,7.95000,8.13000,7.95000,8.12000,84000
02/26/2009,0000,7.96000,8.12000,7.96000,8.12000,52000
02/27/2009,0000,8.01000,8.10000,7.98000,7.98000,56000
03/02/2009,0000,8.06000,8.06000,7.76000,7.88000,60000
03/03/2009,0000,7.50000,7.90000,7.45000,7.90000,65000
03/04/2009,0000,7.90000,8.26000,7.90000,8.24000,60000
03/05/2009,0000,8.22000,8.32000,8.12000,8.28000,118000
03/06/2009,0000,8.25000,8.25000,7.95000,8.04000,160000
03/09/2009,0000,8.14000,8.14000,8.06000,8.08000,41000
03/10/2009,0000,7.87000,8.24000,7.87000,8.20000,156000
03/11/2009,0000,8.23000,8.35000,8.20000,8.20000,346000
03/12/2009,0000,8.20000,8.58000,8.15000,8.34000,203000
03/13/2009,0000,8.40000,8.50000,8.30000,8.48000,190000
03/16/2009,0000,8.52000,8.91000,8.52000,8.90000,367000
03/17/2009,0000,8.96000,9.00000,8.71000,9.00000,248000
03/18/2009,0000,9.19000,9.19000,8.76000,8.90000,496000
03/19/2009,0000,8.89000,9.30000,8.85000,9.04000,762000
03/20/2009,0000,9.16000,9.16000,8.84000,8.84000,248000
03/23/2009,0000,8.95000,8.98000,8.67000,8.95000,224000
03/24/2009,0000,9.05000,9.46000,9.04000,9.35000,852000
03/25/2009,0000,9.50000,9.55000,9.32000,9.40000,447000
03/26/2009,0000,9.45000,9.60000,9.40000,9.45000,958000
03/27/2009,0000,9.47000,9.73000,9.40000,9.48000,1512000
03/30/2009,0000,9.91000,9.91000,9.25000,9.25000,935000
03/31/2009,0000,9.25000,9.41000,8.98000,9.25000,274000
04/01/2009,0000,9.29000,9.75000,9.29000,9.46000,808000
04/02/2009,0000,10.10000,10.10000,10.10000,10.10000,589000
04/03/2009,0000,10.80000,10.80000,10.80000,10.80000,580000
04/06/2009,0000,11.55000,11.55000,11.55000,11.55000,250000
04/07/2009,0000,12.00000,12.00000,10.75000,10.80000,1681000
04/08/2009,0000,10.70000,11.30000,10.35000,10.45000,1086000
04/09/2009,0000,10.85000,11.15000,10.65000,11.15000,532000
04/10/2009,0000,11.90000,11.90000,11.20000,11.70000,3905000
04/13/2009,0000,11.30000,12.00000,11.30000,11.60000,2262000
04/14/2009,0000,11.30000,12.10000,11.30000,11.60000,1332000
04/15/2009,0000,11.75000,11.90000,11.45000,11.70000,1034000
04/16/2009,0000,11.85000,12.00000,11.45000,11.70000,1339000
04/17/2009,0000,11.80000,12.50000,10.90000,10.90000,4642000
04/20/2009,0000,10.80000,10.85000,10.15000,10.15000,1295000
04/21/2009,0000,9.90000,10.70000,9.90000,10.45000,717000
04/22/2009,0000,10.45000,10.75000,10.45000,10.50000,607000
04/23/2009,0000,10.00000,10.40000,10.00000,10.15000,797000
04/24/2009,0000,10.20000,10.85000,10.20000,10.85000,894000
04/27/2009,0000,11.55000,11.55000,10.10000,10.20000,1774000
04/28/2009,0000,10.45000,10.45000,10.00000,10.05000,798000
04/29/2009,0000,10.10000,10.45000,9.85000,10.10000,718000
04/30/2009,0000,10.80000,10.80000,10.55000,10.80000,913000
05/04/2009,0000,11.45000,11.55000,11.10000,11.55000,1657000
05/05/2009,0000,11.55000,12.15000,11.05000,11.40000,1868000
05/06/2009,0000,11.25000,12.15000,11.25000,12.15000,2013000
05/07/2009,0000,12.60000,13.00000,11.95000,12.40000,2185000
05/08/2009,0000,12.15000,12.30000,11.60000,11.95000,620000
05/11/2009,0000,12.00000,12.60000,11.80000,12.25000,1199000
05/12/2009,0000,12.25000,12.25000,11.40000,11.70000,723000
05/13/2009,0000,11.40000,12.40000,11.40000,12.10000,854000
05/14/2009,0000,11.70000,12.90000,11.70000,12.90000,1187000
05/15/2009,0000,13.60000,13.80000,13.30000,13.80000,2912000
05/18/2009,0000,14.00000,14.75000,14.00000,14.75000,1632000
05/19/2009,0000,15.30000,15.40000,13.75000,14.00000,3808000
05/20/2009,0000,14.00000,14.15000,13.45000,13.60000,1000000
05/21/2009,0000,13.70000,14.30000,13.60000,14.20000,1514000
05/22/2009,0000,13.90000,14.45000,13.70000,13.95000,1087000
05/25/2009,0000,14.20000,14.90000,14.05000,14.90000,1740000
05/26/2009,0000,15.00000,15.05000,13.90000,13.90000,1746000
05/27/2009,0000,14.05000,14.40000,14.05000,14.25000,929000
06/01/2009,0000,14.25000,14.85000,14.00000,14.70000,1362000
06/02/2009,0000,15.00000,15.30000,14.20000,14.50000,1435000
06/03/2009,0000,14.25000,14.30000,13.60000,13.60000,838000
06/04/2009,0000,13.60000,14.00000,13.60000,13.75000,441000
06/05/2009,0000,13.80000,14.10000,13.60000,13.90000,312000
06/08/2009,0000,14.85000,15.10000,13.90000,14.00000,1474000
06/09/2009,0000,13.95000,14.05000,13.05000,13.05000,1338000
06/10/2009,0000,12.90000,13.25000,12.15000,12.20000,1179000
06/11/2009,0000,12.00000,12.80000,11.90000,12.80000,531000
06/12/2009,0000,12.60000,13.20000,12.40000,12.80000,620000
06/15/2009,0000,12.55000,12.55000,11.95000,11.95000,468000
06/16/2009,0000,11.70000,12.00000,11.15000,11.50000,963000
06/17/2009,0000,11.60000,11.65000,11.50000,11.50000,547000
06/18/2009,0000,11.60000,11.80000,11.00000,11.50000,438000
06/19/2009,0000,11.40000,12.20000,11.40000,12.20000,499000
06/22/2009,0000,12.30000,12.30000,11.95000,12.20000,378000
06/23/2009,0000,11.50000,12.05000,11.50000,11.95000,195000
06/24/2009,0000,12.05000,12.75000,12.00000,12.45000,861000
06/25/2009,0000,12.40000,12.90000,12.40000,12.50000,730000
06/26/2009,0000,12.75000,12.80000,12.40000,12.55000,506000
06/29/2009,0000,12.60000,12.75000,12.15000,12.60000,496000
06/30/2009,0000,12.80000,13.45000,12.80000,13.00000,1139000
07/01/2009,0000,12.90000,13.15000,12.80000,13.15000,404000
07/02/2009,0000,13.25000,13.40000,13.10000,13.25000,524000
07/03/2009,0000,13.10000,13.15000,12.95000,13.10000,226000
07/06/2009,0000,13.15000,14.00000,13.10000,14.00000,1968000
07/07/2009,0000,14.05000,14.35000,13.75000,13.90000,873000
07/08/2009,0000,13.75000,14.85000,13.65000,14.10000,1979000
07/09/2009,0000,14.05000,14.90000,14.00000,14.50000,1217000
07/10/2009,0000,14.50000,14.85000,13.80000,13.80000,2085000
07/13/2009,0000,13.80000,13.95000,13.10000,13.10000,1537000
07/14/2009,0000,13.35000,13.50000,13.05000,13.40000,529000
07/15/2009,0000,13.45000,13.80000,13.40000,13.55000,682000
07/16/2009,0000,13.75000,13.80000,13.40000,13.50000,601000
07/17/2009,0000,13.60000,13.70000,13.30000,13.60000,671000
07/20/2009,0000,13.70000,13.85000,13.60000,13.65000,465000
07/21/2009,0000,13.85000,13.85000,13.40000,13.80000,839000
07/22/2009,0000,13.90000,14.15000,13.80000,13.80000,714000
07/23/2009,0000,13.90000,14.20000,13.90000,14.05000,723000
07/24/2009,0000,14.20000,14.20000,13.70000,13.70000,552000
07/27/2009,0000,13.70000,13.90000,13.70000,13.70000,214000
07/28/2009,0000,13.80000,14.10000,13.80000,13.90000,337000
07/29/2009,0000,14.20000,14.65000,14.15000,14.50000,1198000
07/30/2009,0000,14.60000,14.70000,14.15000,14.20000,582000
07/31/2009,0000,14.40000,14.70000,14.10000,14.10000,639000
08/03/2009,0000,14.20000,14.65000,14.00000,14.60000,809000
08/04/2009,0000,14.80000,14.80000,14.30000,14.30000,889000
08/05/2009,0000,14.30000,14.55000,13.75000,13.75000,818000
08/06/2009,0000,13.90000,13.90000,13.30000,13.60000,409000
08/10/2009,0000,13.50000,13.90000,13.50000,13.85000,181000
08/11/2009,0000,13.75000,13.80000,13.50000,13.55000,146000
08/12/2009,0000,13.05000,13.65000,13.05000,13.65000,296000
08/13/2009,0000,13.70000,13.90000,13.55000,13.80000,172000
08/14/2009,0000,13.95000,14.00000,13.70000,13.95000,147000
08/17/2009,0000,13.80000,13.80000,13.50000,13.60000,176000
08/18/2009,0000,13.30000,13.45000,13.20000,13.30000,127000
08/19/2009,0000,13.30000,13.50000,13.20000,13.20000,171000
08/20/2009,0000,13.20000,13.20000,12.90000,13.00000,232000
08/21/2009,0000,13.20000,13.25000,12.55000,12.60000,250000
08/24/2009,0000,12.80000,13.20000,12.75000,13.10000,38000
08/25/2009,0000,13.15000,13.20000,12.80000,13.00000,94000
08/26/2009,0000,12.95000,12.95000,12.60000,12.90000,127000
08/27/2009,0000,12.80000,13.10000,12.50000,12.50000,72000
08/28/2009,0000,12.60000,12.85000,12.50000,12.60000,67000
08/31/2009,0000,12.75000,13.10000,12.60000,13.10000,31000
09/01/2009,0000,13.00000,13.45000,13.00000,13.25000,91000
09/02/2009,0000,13.20000,13.35000,13.10000,13.30000,91000
09/03/2009,0000,13.35000,13.45000,13.20000,13.40000,228000
09/04/2009,0000,13.70000,13.70000,13.30000,13.35000,81000
09/07/2009,0000,13.60000,13.60000,13.35000,13.35000,32000
09/08/2009,0000,14.25000,14.25000,14.25000,14.25000,163000
09/09/2009,0000,15.10000,15.10000,14.20000,14.45000,1490000
09/10/2009,0000,14.70000,14.70000,13.85000,14.00000,301000
09/11/2009,0000,13.95000,14.30000,13.95000,14.20000,143000
09/14/2009,0000,14.05000,14.55000,14.05000,14.10000,291000
09/15/2009,0000,13.95000,14.50000,13.90000,14.50000,290000
09/16/2009,0000,14.30000,14.60000,14.30000,14.60000,254000
09/17/2009,0000,14.60000,15.00000,14.45000,14.75000,383000
09/18/2009,0000,14.80000,15.15000,14.60000,15.00000,608000
09/21/2009,0000,15.10000,15.30000,14.80000,14.90000,720000
09/22/2009,0000,14.80000,14.80000,14.50000,14.60000,190000
09/23/2009,0000,14.60000,14.70000,14.20000,14.20000,221000
09/24/2009,0000,14.25000,14.30000,14.00000,14.20000,85000
09/25/2009,0000,14.20000,14.80000,13.80000,14.45000,259000
09/28/2009,0000,14.90000,14.90000,14.20000,14.20000,238000
09/29/2009,0000,14.45000,14.90000,14.40000,14.50000,280000
09/30/2009,0000,14.70000,14.80000,14.45000,14.70000,141000
10/01/2009,0000,14.70000,14.95000,14.60000,14.70000,306000
10/02/2009,0000,14.50000,14.90000,14.50000,14.90000,203000
10/05/2009,0000,14.95000,15.70000,14.95000,15.60000,983000
10/06/2009,0000,15.80000,16.20000,15.80000,15.85000,865000
10/07/2009,0000,16.00000,16.25000,15.80000,16.10000,623000
10/08/2009,0000,16.10000,17.20000,16.10000,16.40000,2489000
10/09/2009,0000,16.35000,16.80000,16.35000,16.40000,880000
10/12/2009,0000,16.70000,17.40000,16.50000,17.30000,1181000
10/13/2009,0000,16.70000,17.25000,16.70000,17.05000,580000
10/14/2009,0000,17.10000,17.20000,16.80000,17.10000,413000
10/15/2009,0000,17.10000,17.30000,16.50000,16.80000,470000
10/16/2009,0000,16.55000,16.85000,16.35000,16.75000,522000
10/19/2009,0000,17.90000,17.90000,17.50000,17.90000,1279000
10/20/2009,0000,17.65000,17.90000,17.50000,17.70000,1014000
10/21/2009,0000,17.40000,17.80000,17.40000,17.70000,398000
10/22/2009,0000,18.40000,18.40000,17.70000,17.85000,738000
10/23/2009,0000,17.70000,17.90000,17.40000,17.80000,609000
10/26/2009,0000,17.60000,17.90000,17.20000,17.20000,406000
10/27/2009,0000,17.20000,17.30000,16.70000,16.85000,470000
10/28/2009,0000,16.75000,16.95000,16.30000,16.45000,628000
10/29/2009,0000,16.10000,16.10000,15.30000,15.30000,1569000
10/30/2009,0000,15.30000,15.65000,15.15000,15.40000,311000
11/02/2009,0000,14.80000,15.25000,14.80000,15.25000,147000
11/03/2009,0000,15.20000,15.50000,15.05000,15.35000,120000
11/04/2009,0000,15.35000,15.85000,15.30000,15.70000,355000
11/05/2009,0000,15.70000,15.80000,15.55000,15.70000,147000
11/06/2009,0000,15.90000,15.90000,15.50000,15.70000,191000
11/09/2009,0000,15.75000,15.75000,15.50000,15.70000,137000
11/10/2009,0000,15.80000,15.80000,15.40000,15.50000,121000
11/11/2009,0000,15.50000,16.00000,15.40000,15.55000,311000
11/12/2009,0000,15.65000,16.25000,15.65000,15.75000,254000
11/13/2009,0000,15.75000,15.75000,15.55000,15.60000,105000
11/16/2009,0000,15.75000,15.75000,15.50000,15.65000,145000
11/17/2009,0000,15.75000,15.95000,15.70000,15.85000,305000
11/18/2009,0000,15.90000,15.90000,15.65000,15.65000,120000
11/19/2009,0000,15.75000,16.05000,15.70000,16.00000,620000
11/20/2009,0000,16.00000,16.05000,15.75000,15.85000,398000
11/23/2009,0000,15.80000,15.90000,15.65000,15.75000,138000
11/24/2009,0000,15.95000,15.95000,15.75000,15.80000,681000
11/25/2009,0000,15.75000,16.40000,15.30000,16.35000,2208000
11/26/2009,0000,16.50000,16.50000,15.95000,16.00000,354000
11/27/2009,0000,15.80000,15.80000,15.35000,15.35000,467000
11/30/2009,0000,15.60000,15.65000,15.35000,15.55000,193000
12/01/2009,0000,15.50000,15.60000,15.40000,15.55000,87000
12/02/2009,0000,15.60000,15.70000,15.45000,15.50000,250000
12/03/2009,0000,15.45000,15.55000,15.25000,15.30000,221000
12/04/2009,0000,15.30000,15.50000,15.30000,15.40000,153000
12/07/2009,0000,15.60000,16.15000,15.60000,15.85000,251000
12/08/2009,0000,15.90000,16.00000,15.60000,15.60000,319000
12/09/2009,0000,15.80000,16.10000,15.60000,15.95000,492000
12/11/2009,0000,15.65000,15.95000,15.65000,15.90000,124000
12/14/2009,0000,16.00000,16.45000,15.90000,16.40000,307000
12/15/2009,0000,16.40000,17.30000,16.30000,16.80000,616000
12/16/2009,0000,16.80000,16.85000,16.50000,16.75000,114000
12/17/2009,0000,16.75000,16.80000,16.40000,16.50000,151000
12/18/2009,0000,16.40000,16.45000,16.25000,16.30000,336000
12/21/2009,0000,16.30000,16.45000,16.30000,16.35000,256000
12/22/2009,0000,16.40000,16.40000,16.05000,16.05000,179000
12/23/2009,0000,16.25000,16.25000,16.00000,16.05000,218000
12/25/2009,0000,16.20000,16.35000,15.95000,16.00000,183000
12/25/2009,0000,16.20000,16.35000,15.95000,16.00000,183000
12/28/2009,0000,16.10000,17.10000,16.05000,17.10000,1414000
12/29/2009,1230,17.35000,17.95000,17.30000,17.50000,1969004
