DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,25.65000,25.65000,24.00000,25.65000,2035000
04/03/2007,0000,26.00000,27.25000,25.65000,25.65000,1385000
04/04/2007,0000,24.00000,26.95000,23.90000,24.00000,932000
04/09/2007,0000,24.00000,25.65000,22.45000,24.00000,856000
04/10/2007,0000,24.00000,25.40000,24.00000,24.20000,361000
04/11/2007,0000,25.00000,25.00000,23.00000,23.00000,260000
04/12/2007,0000,23.00000,23.50000,21.40000,22.50000,698000
04/13/2007,0000,23.00000,23.00000,20.95000,21.05000,636000
04/16/2007,0000,22.00000,22.80000,21.90000,22.80000,625000
04/17/2007,0000,23.90000,24.35000,23.50000,24.35000,416000
04/18/2007,0000,24.25000,24.25000,22.65000,23.30000,708000
04/19/2007,0000,23.00000,23.00000,21.80000,21.80000,321000
04/20/2007,0000,21.50000,22.90000,21.45000,21.60000,532000
04/23/2007,0000,21.80000,22.00000,20.80000,20.80000,351000
04/24/2007,0000,21.00000,21.00000,19.60000,20.50000,288000
04/26/2007,0000,20.10000,20.80000,19.80000,19.80000,141000
04/27/2007,0000,19.80000,21.15000,19.80000,20.55000,588000
04/30/2007,0000,19.30000,20.00000,19.15000,19.15000,389000
05/02/2007,0000,19.15000,19.40000,17.85000,17.85000,352000
05/03/2007,0000,17.80000,17.80000,16.65000,16.65000,194000
05/04/2007,0000,16.15000,17.80000,15.80000,17.80000,492000
05/07/2007,0000,18.30000,18.90000,18.00000,18.00000,444000
05/08/2007,0000,18.00000,18.30000,17.25000,17.40000,218000
05/09/2007,0000,17.40000,18.50000,17.00000,18.05000,204000
05/10/2007,0000,18.10000,18.50000,17.75000,18.20000,125000
05/11/2007,0000,18.20000,18.60000,18.00000,18.20000,107000
05/14/2007,0000,18.60000,18.60000,18.00000,18.00000,64000
05/15/2007,0000,18.35000,18.35000,17.60000,17.80000,62000
05/16/2007,0000,17.80000,18.30000,17.80000,18.10000,57000
05/17/2007,0000,18.50000,18.50000,17.70000,17.90000,95000
05/18/2007,0000,17.70000,17.90000,17.25000,17.70000,111000
05/21/2007,0000,17.75000,17.75000,16.85000,17.40000,71000
05/22/2007,0000,16.90000,17.85000,16.90000,17.40000,42000
05/23/2007,0000,17.60000,17.60000,16.50000,17.35000,340000
05/24/2007,0000,17.00000,17.30000,16.80000,16.80000,148000
05/25/2007,0000,16.70000,17.15000,16.60000,16.80000,161000
05/28/2007,0000,16.80000,16.80000,16.40000,16.40000,91000
05/29/2007,0000,17.00000,17.10000,16.45000,16.80000,93000
05/30/2007,0000,16.60000,16.70000,16.40000,16.70000,46000
05/31/2007,0000,16.70000,17.00000,16.55000,16.75000,106000
06/04/2007,0000,16.50000,16.70000,16.40000,16.50000,92000
06/05/2007,0000,16.60000,16.60000,16.45000,16.55000,65000
06/06/2007,0000,16.70000,17.70000,16.70000,17.70000,276000
06/07/2007,0000,18.80000,18.90000,18.50000,18.90000,500000
06/08/2007,0000,20.20000,20.20000,20.20000,20.20000,215000
06/11/2007,0000,21.60000,21.60000,21.60000,21.60000,132000
06/12/2007,0000,23.10000,23.10000,20.50000,20.80000,1704000
06/13/2007,0000,20.10000,21.90000,20.10000,21.35000,614000
06/14/2007,0000,21.50000,22.00000,20.50000,20.60000,359000
06/15/2007,0000,20.60000,21.00000,20.05000,20.40000,327000
06/20/2007,0000,20.20000,20.20000,19.00000,19.00000,383000
06/21/2007,0000,19.00000,19.90000,18.60000,19.50000,184000
06/22/2007,0000,20.20000,20.20000,19.50000,19.75000,118000
06/25/2007,0000,19.50000,19.80000,19.45000,19.55000,158000
06/26/2007,0000,19.80000,19.80000,19.10000,19.15000,200000
06/27/2007,0000,19.15000,20.45000,19.05000,20.45000,435000
06/28/2007,0000,20.65000,21.50000,20.00000,20.70000,776000
06/29/2007,0000,21.00000,21.00000,20.10000,20.10000,300000
07/02/2007,0000,20.10000,20.90000,19.80000,20.15000,211000
07/03/2007,0000,20.65000,20.65000,20.05000,20.35000,209000
07/04/2007,0000,20.70000,20.70000,20.15000,20.15000,184000
07/05/2007,0000,20.60000,20.60000,20.15000,20.20000,212000
07/06/2007,0000,20.55000,20.55000,20.20000,20.45000,243000
07/09/2007,0000,20.70000,21.85000,20.70000,21.85000,294000
07/10/2007,0000,23.35000,23.35000,22.00000,22.10000,1787000
07/11/2007,0000,21.50000,21.80000,20.90000,21.00000,573000
07/12/2007,0000,21.30000,21.55000,21.05000,21.45000,310000
07/13/2007,0000,21.85000,21.85000,20.65000,20.65000,255000
07/16/2007,0000,20.90000,21.00000,20.10000,20.35000,238000
07/17/2007,0000,20.60000,20.95000,20.20000,20.85000,235000
07/18/2007,0000,20.85000,22.30000,20.50000,21.55000,603000
07/19/2007,0000,21.80000,21.80000,20.65000,20.65000,305000
07/20/2007,0000,21.00000,21.30000,20.60000,20.95000,181000
07/23/2007,0000,21.00000,21.50000,20.70000,21.00000,256000
07/24/2007,0000,21.50000,21.50000,20.75000,20.95000,230000
07/25/2007,0000,20.75000,21.15000,20.75000,20.80000,192000
07/26/2007,0000,21.50000,21.70000,20.30000,20.45000,321000
07/27/2007,0000,19.55000,19.75000,19.15000,19.20000,223000
07/31/2007,0000,19.50000,19.80000,19.15000,19.40000,83000
08/01/2007,0000,19.40000,19.40000,18.70000,18.90000,83000
08/02/2007,0000,19.10000,19.10000,17.60000,18.30000,157000
08/03/2007,0000,18.30000,18.85000,18.05000,18.45000,99000
08/06/2007,0000,17.20000,17.90000,17.20000,17.70000,93000
08/07/2007,0000,18.00000,18.00000,17.35000,17.65000,49000
08/08/2007,0000,17.95000,17.95000,17.30000,17.75000,62000
08/09/2007,0000,17.60000,18.25000,17.60000,17.90000,78000
08/10/2007,0000,17.80000,19.15000,17.50000,19.15000,306000
08/13/2007,0000,20.40000,20.45000,19.80000,20.45000,562000
08/14/2007,0000,21.70000,21.70000,20.00000,20.05000,801000
08/15/2007,0000,19.55000,19.55000,18.65000,18.65000,201000
08/16/2007,0000,17.35000,17.90000,17.35000,17.35000,217000
08/17/2007,0000,17.25000,17.25000,16.15000,16.20000,154000
08/20/2007,0000,17.00000,17.20000,16.60000,17.00000,196000
08/21/2007,0000,17.00000,17.10000,16.00000,16.00000,79000
08/22/2007,0000,16.00000,16.45000,15.50000,16.45000,119000
08/23/2007,0000,16.60000,17.20000,16.50000,17.20000,101000
08/24/2007,0000,16.10000,17.15000,16.10000,17.00000,68000
08/27/2007,0000,16.60000,17.70000,16.60000,17.20000,70000
08/28/2007,0000,16.95000,17.00000,16.70000,17.00000,31000
08/29/2007,0000,16.50000,17.40000,16.20000,17.05000,81000
08/30/2007,0000,17.05000,17.35000,16.20000,16.50000,159000
08/31/2007,0000,16.45000,17.00000,16.45000,16.80000,97000
09/03/2007,0000,16.80000,17.95000,16.80000,17.95000,302000
09/04/2007,0000,17.80000,17.85000,17.05000,17.40000,135000
09/05/2007,0000,17.40000,18.10000,17.40000,17.70000,100000
09/06/2007,0000,17.50000,17.90000,17.50000,17.90000,69000
09/07/2007,0000,17.70000,17.85000,17.35000,17.40000,66000
09/10/2007,0000,17.30000,17.70000,17.20000,17.60000,85000
09/11/2007,0000,17.90000,17.90000,17.50000,17.50000,144000
09/12/2007,0000,17.80000,17.80000,17.40000,17.60000,87000
09/13/2007,0000,17.60000,17.70000,17.05000,17.55000,52000
09/14/2007,0000,17.40000,17.40000,17.10000,17.40000,77000
09/17/2007,0000,17.40000,17.60000,17.30000,17.60000,26000
09/19/2007,0000,17.85000,17.85000,16.50000,16.50000,103000
09/20/2007,0000,16.65000,16.80000,16.30000,16.45000,35000
09/21/2007,0000,16.40000,17.10000,16.40000,17.10000,45000
09/26/2007,0000,17.10000,17.45000,16.80000,17.40000,48000
09/27/2007,0000,17.35000,17.50000,17.20000,17.40000,41000
09/28/2007,0000,17.40000,17.40000,17.10000,17.15000,27000
10/01/2007,0000,17.40000,17.50000,17.40000,17.50000,71000
10/02/2007,0000,17.60000,17.60000,17.30000,17.40000,30000
10/03/2007,0000,17.30000,17.55000,17.30000,17.40000,28000
10/04/2007,0000,17.40000,17.40000,17.15000,17.40000,35000
10/05/2007,0000,17.35000,17.40000,17.10000,17.40000,23000
10/08/2007,0000,17.40000,17.40000,17.00000,17.20000,30000
10/09/2007,0000,17.20000,17.20000,17.00000,17.00000,23000
10/11/2007,0000,16.70000,17.00000,15.90000,17.00000,39000
10/12/2007,0000,16.75000,16.75000,16.10000,16.60000,59000
10/15/2007,0000,16.35000,16.35000,16.00000,16.20000,31000
10/16/2007,0000,16.20000,16.90000,16.15000,16.80000,21000
10/17/2007,0000,16.25000,16.70000,16.10000,16.45000,53000
10/18/2007,0000,16.25000,16.40000,16.10000,16.15000,66000
10/19/2007,0000,16.15000,16.20000,16.15000,16.20000,28000
10/22/2007,0000,15.70000,16.00000,15.20000,15.30000,50000
10/23/2007,0000,15.30000,15.45000,15.10000,15.45000,38000
10/24/2007,0000,15.55000,15.55000,15.10000,15.25000,41000
10/25/2007,0000,15.20000,15.50000,14.40000,14.40000,97000
10/26/2007,0000,14.30000,14.30000,13.60000,13.60000,181000
10/29/2007,0000,14.30000,14.55000,14.20000,14.55000,83000
10/30/2007,0000,15.55000,15.55000,15.55000,15.55000,99000
10/31/2007,0000,16.60000,16.60000,15.60000,15.80000,566000
11/01/2007,0000,15.90000,15.90000,15.05000,15.35000,122000
11/02/2007,0000,14.60000,14.85000,14.30000,14.70000,115000
11/05/2007,0000,14.70000,14.75000,14.20000,14.35000,75000
11/06/2007,0000,14.50000,14.60000,14.15000,14.25000,45000
11/07/2007,0000,14.35000,14.60000,14.25000,14.55000,42000
11/08/2007,0000,14.00000,14.10000,13.55000,13.55000,86000
11/09/2007,0000,13.60000,13.60000,12.75000,13.50000,81000
11/12/2007,0000,12.75000,13.20000,12.70000,12.80000,65000
11/13/2007,0000,12.80000,13.20000,12.80000,13.20000,25000
11/14/2007,0000,13.70000,14.10000,13.55000,13.70000,93000
11/15/2007,0000,13.70000,13.85000,13.50000,13.50000,36000
11/16/2007,0000,13.50000,14.40000,13.50000,13.70000,88000
11/19/2007,0000,13.85000,14.25000,13.85000,13.90000,73000
11/20/2007,0000,13.50000,13.80000,13.20000,13.80000,28000
11/21/2007,0000,13.75000,13.90000,13.50000,13.50000,81000
11/22/2007,0000,13.70000,13.70000,13.50000,13.60000,7000
11/23/2007,0000,13.60000,13.60000,13.20000,13.45000,17000
11/26/2007,0000,12.70000,13.80000,12.70000,13.65000,36000
11/27/2007,0000,12.70000,13.15000,12.70000,13.10000,92000
11/28/2007,0000,12.80000,13.00000,12.50000,12.50000,76000
11/29/2007,0000,12.95000,13.15000,12.55000,12.75000,46000
11/30/2007,0000,13.00000,13.25000,12.80000,13.05000,64000
12/03/2007,0000,13.20000,13.65000,13.10000,13.10000,15000
12/04/2007,0000,13.40000,13.45000,13.10000,13.20000,23000
12/05/2007,0000,13.20000,13.75000,13.20000,13.70000,49000
12/06/2007,0000,13.70000,13.85000,13.40000,13.65000,33000
12/07/2007,0000,13.60000,13.60000,13.20000,13.40000,29000
12/10/2007,0000,13.40000,13.45000,12.80000,13.45000,31000
12/11/2007,0000,13.75000,13.75000,13.00000,13.10000,36000
12/12/2007,0000,12.90000,13.05000,12.70000,13.05000,48000
12/13/2007,0000,13.15000,13.15000,12.45000,12.45000,33000
12/14/2007,0000,12.60000,12.60000,12.00000,12.50000,74000
12/17/2007,0000,12.10000,12.90000,11.80000,12.30000,58000
12/18/2007,0000,11.60000,12.00000,11.50000,11.90000,76000
12/19/2007,0000,11.90000,12.20000,11.85000,12.20000,68000
12/20/2007,0000,12.20000,12.20000,11.50000,12.10000,30000
12/21/2007,0000,11.60000,11.60000,11.30000,11.60000,74000
12/24/2007,0000,11.10000,11.55000,11.10000,11.55000,98000
12/25/2007,0000,11.35000,11.80000,11.35000,11.55000,9000
12/26/2007,0000,11.45000,11.55000,11.20000,11.55000,18000
12/27/2007,0000,11.50000,12.35000,11.50000,12.20000,104000
12/28/2007,0000,11.75000,12.15000,11.75000,12.15000,35000
12/31/2007,0000,11.85000,13.00000,11.85000,12.85000,191000
01/02/2008,0000,12.65000,13.45000,12.60000,12.70000,105000
01/03/2008,0000,12.40000,12.65000,12.40000,12.65000,7000
01/04/2008,0000,12.50000,13.50000,12.50000,13.40000,239000
01/07/2008,0000,13.20000,13.20000,12.60000,12.60000,37000
01/08/2008,0000,12.75000,12.85000,12.40000,12.70000,47000
01/09/2008,0000,12.30000,12.70000,11.95000,12.20000,58000
01/10/2008,0000,12.20000,12.90000,12.20000,12.20000,52000
01/11/2008,0000,12.60000,12.60000,12.30000,12.55000,21000
01/14/2008,0000,12.80000,12.80000,12.50000,12.80000,46000
01/15/2008,0000,12.90000,13.20000,12.70000,12.70000,89000
01/16/2008,0000,12.60000,12.60000,12.25000,12.25000,19000
01/17/2008,0000,12.45000,12.50000,11.65000,12.35000,72000
01/18/2008,0000,12.10000,12.90000,12.00000,12.90000,37000
01/21/2008,0000,12.80000,12.80000,12.00000,12.25000,248000
01/22/2008,0000,11.50000,11.50000,11.40000,11.40000,67000
01/23/2008,0000,10.65000,10.85000,10.65000,10.65000,133000
01/24/2008,0000,10.05000,10.50000,9.91000,10.00000,155000
01/25/2008,0000,10.10000,10.40000,10.00000,10.40000,80000
01/28/2008,0000,10.10000,10.30000,10.05000,10.10000,36000
01/29/2008,0000,10.25000,10.40000,10.15000,10.30000,124000
01/30/2008,0000,10.15000,10.15000,9.98000,10.05000,15000
01/31/2008,0000,10.00000,10.10000,9.50000,10.00000,80000
02/01/2008,0000,10.20000,10.30000,10.00000,10.30000,29000
02/12/2008,0000,10.30000,10.30000,10.00000,10.00000,16000
02/13/2008,0000,10.00000,10.05000,10.00000,10.00000,32000
02/14/2008,0000,10.20000,10.40000,10.00000,10.35000,73000
02/15/2008,0000,10.35000,10.75000,10.35000,10.55000,46000
02/18/2008,0000,10.55000,11.10000,10.55000,10.85000,37000
02/19/2008,0000,11.00000,11.60000,11.00000,11.55000,157000
02/20/2008,0000,11.40000,11.75000,11.25000,11.40000,43000
02/21/2008,0000,11.55000,12.00000,11.55000,11.65000,55000
02/22/2008,0000,11.65000,12.00000,11.35000,11.55000,49000
02/25/2008,0000,11.70000,11.90000,11.35000,11.35000,51000
02/26/2008,0000,11.65000,11.65000,10.85000,11.35000,110000
02/27/2008,0000,11.35000,11.50000,11.20000,11.25000,78000
02/29/2008,0000,11.25000,11.85000,11.25000,11.45000,151000
03/03/2008,0000,11.45000,11.55000,11.30000,11.45000,46000
03/04/2008,0000,11.30000,11.70000,11.30000,11.70000,60000
03/05/2008,0000,11.85000,12.10000,11.55000,12.00000,141000
03/06/2008,0000,12.20000,12.50000,12.00000,12.30000,172000
03/07/2008,0000,12.10000,12.20000,11.85000,12.00000,65000
03/10/2008,0000,11.70000,11.90000,11.45000,11.70000,31000
03/11/2008,0000,11.50000,11.95000,11.50000,11.75000,27000
03/12/2008,0000,11.75000,11.90000,11.50000,11.75000,59000
03/13/2008,0000,11.50000,11.70000,11.50000,11.70000,11000
03/14/2008,0000,11.90000,11.90000,11.30000,11.50000,26000
03/18/2008,0000,11.45000,11.45000,11.00000,11.10000,40000
03/19/2008,0000,11.45000,11.45000,11.15000,11.45000,18000
03/20/2008,0000,11.25000,11.30000,11.00000,11.25000,17000
03/21/2008,0000,11.05000,11.60000,11.05000,11.55000,68000
03/25/2008,0000,12.00000,12.00000,11.65000,11.70000,74000
03/26/2008,0000,11.80000,11.80000,11.40000,11.70000,150000
03/27/2008,0000,11.70000,11.70000,11.40000,11.50000,85000
03/28/2008,0000,11.50000,11.80000,11.50000,11.80000,53000
03/31/2008,0000,11.70000,11.70000,11.45000,11.60000,82000
04/01/2008,0000,11.55000,11.95000,11.40000,11.40000,45000
04/02/2008,0000,11.70000,11.70000,11.35000,11.45000,41000
04/03/2008,0000,11.55000,11.55000,11.40000,11.50000,43000
04/07/2008,0000,11.60000,11.95000,11.30000,11.60000,65000
04/08/2008,0000,11.60000,11.70000,11.55000,11.70000,35000
04/09/2008,0000,11.55000,11.60000,11.40000,11.40000,46000
04/10/2008,0000,11.45000,11.75000,11.45000,11.50000,31000
04/11/2008,0000,11.70000,11.70000,11.40000,11.50000,99000
04/14/2008,0000,11.50000,11.60000,11.40000,11.55000,65000
04/15/2008,0000,11.60000,11.70000,11.35000,11.70000,135000
04/16/2008,0000,11.80000,12.50000,11.70000,12.50000,290000
04/17/2008,0000,13.35000,13.35000,13.35000,13.35000,180000
04/18/2008,0000,14.25000,14.25000,14.25000,14.25000,655000
04/21/2008,0000,15.20000,15.20000,14.85000,15.20000,425000
04/22/2008,0000,15.60000,15.60000,14.15000,14.15000,511000
04/23/2008,0000,13.90000,14.90000,13.90000,13.95000,446000
04/24/2008,0000,14.05000,14.40000,13.80000,14.00000,93000
04/25/2008,0000,13.80000,14.40000,13.50000,13.55000,115000
04/28/2008,0000,13.65000,13.95000,13.55000,13.65000,144000
04/29/2008,0000,13.60000,14.10000,13.60000,14.05000,142000
04/30/2008,0000,13.95000,14.45000,13.25000,13.90000,124000
05/02/2008,0000,13.80000,14.10000,13.50000,13.70000,151000
05/05/2008,0000,13.60000,13.80000,13.00000,13.20000,150000
05/06/2008,0000,13.05000,13.30000,12.80000,12.80000,43000
05/07/2008,0000,13.20000,13.20000,12.85000,13.15000,45000
05/08/2008,0000,13.00000,13.15000,12.80000,13.05000,25000
05/09/2008,0000,13.10000,13.90000,12.50000,13.50000,133000
05/12/2008,0000,13.95000,14.00000,13.50000,13.90000,51000
05/13/2008,0000,13.90000,13.90000,13.55000,13.65000,27000
05/14/2008,0000,13.10000,13.65000,13.10000,13.60000,37000
05/15/2008,0000,13.55000,13.90000,13.50000,13.85000,57000
05/16/2008,0000,13.55000,13.90000,13.55000,13.65000,15000
05/19/2008,0000,13.80000,14.60000,13.55000,14.05000,198000
05/20/2008,0000,14.40000,14.70000,14.05000,14.20000,202000
05/21/2008,0000,13.85000,14.30000,13.85000,14.30000,63000
05/22/2008,0000,14.30000,14.40000,13.90000,13.95000,135000
05/23/2008,0000,13.55000,14.30000,13.55000,13.95000,69000
05/26/2008,0000,13.75000,14.00000,13.40000,13.80000,21000
05/27/2008,0000,13.75000,13.80000,13.30000,13.35000,70000
05/28/2008,0000,13.40000,14.00000,13.35000,13.55000,79000
05/29/2008,0000,13.50000,13.90000,13.30000,13.65000,44000
05/30/2008,0000,13.70000,13.70000,12.90000,13.40000,18000
06/02/2008,0000,13.55000,13.55000,13.10000,13.30000,14000
06/03/2008,0000,13.30000,14.20000,13.10000,13.40000,181000
06/04/2008,0000,13.50000,13.60000,13.25000,13.45000,26000
06/05/2008,0000,13.40000,13.60000,12.90000,13.15000,92000
06/06/2008,0000,13.20000,13.25000,12.80000,13.05000,122000
06/10/2008,0000,12.90000,12.90000,12.00000,12.00000,67000
06/11/2008,0000,11.55000,11.75000,11.20000,11.20000,94000
06/12/2008,0000,10.50000,11.00000,10.45000,10.45000,74000
06/13/2008,0000,10.30000,10.60000,10.25000,10.60000,55000
06/16/2008,0000,10.65000,11.25000,10.65000,10.90000,41000
06/17/2008,0000,10.90000,11.05000,10.50000,10.50000,12000
06/18/2008,0000,10.95000,11.00000,10.85000,10.85000,5000
06/19/2008,0000,10.50000,10.85000,10.45000,10.85000,53000
06/20/2008,0000,10.70000,10.85000,10.25000,10.25000,42000
06/23/2008,0000,10.25000,10.45000,10.25000,10.35000,7000
06/24/2008,0000,10.65000,10.95000,10.05000,10.30000,32000
06/25/2008,0000,10.20000,10.75000,9.81000,10.50000,47000
06/26/2008,0000,10.60000,10.60000,10.15000,10.45000,24000
06/27/2008,0000,9.80000,9.90000,9.72000,9.80000,205000
06/30/2008,0000,10.00000,10.35000,9.30000,9.68000,40000
07/01/2008,0000,9.52000,10.00000,9.52000,9.76000,31000
07/02/2008,0000,10.00000,10.20000,9.80000,9.81000,64000
07/03/2008,0000,9.88000,10.10000,9.50000,10.10000,244000
07/04/2008,0000,10.15000,10.15000,9.70000,9.96000,174000
07/07/2008,0000,9.95000,10.10000,9.66000,9.95000,75000
07/08/2008,0000,9.81000,9.92000,9.50000,9.70000,53000
07/09/2008,0000,9.50000,9.79000,9.45000,9.69000,11000
07/10/2008,0000,9.31000,9.47000,9.31000,9.45000,42000
07/11/2008,0000,9.32000,9.67000,9.26000,9.49000,62000
07/14/2008,0000,9.48000,9.84000,9.48000,9.51000,17000
07/15/2008,0000,9.48000,9.48000,9.01000,9.10000,49000
07/16/2008,0000,9.01000,9.17000,8.47000,8.47000,94000
07/17/2008,0000,8.47000,8.60000,8.40000,8.57000,123000
07/18/2008,0000,8.57000,8.57000,7.98000,8.06000,79000
07/21/2008,0000,8.08000,8.09000,7.90000,8.09000,42000
07/22/2008,0000,8.47000,8.47000,8.14000,8.34000,11000
07/23/2008,0000,8.59000,8.92000,8.46000,8.92000,82000
07/24/2008,0000,8.65000,8.95000,8.65000,8.88000,36000
07/25/2008,0000,8.88000,8.88000,8.62000,8.82000,14000
07/29/2008,0000,8.52000,8.52000,8.31000,8.49000,15000
07/30/2008,0000,8.74000,8.74000,8.45000,8.70000,18000
07/31/2008,0000,8.87000,8.87000,8.70000,8.70000,5000
08/01/2008,0000,8.50000,8.68000,8.37000,8.68000,10000
08/04/2008,0000,8.60000,9.19000,8.60000,8.61000,28000
08/05/2008,0000,8.90000,8.90000,8.46000,8.46000,28000
08/06/2008,0000,8.64000,8.65000,8.64000,8.65000,3000
08/07/2008,0000,8.60000,8.60000,8.60000,8.60000,2000
08/08/2008,0000,8.62000,8.79000,8.62000,8.79000,9000
08/11/2008,0000,9.07000,9.07000,8.80000,8.81000,13000
08/12/2008,0000,8.75000,8.85000,8.75000,8.85000,14000
08/13/2008,0000,8.88000,8.92000,8.88000,8.90000,9000
08/14/2008,0000,8.75000,8.98000,8.73000,8.98000,26000
08/15/2008,0000,9.21000,9.21000,8.87000,9.09000,10000
08/18/2008,0000,8.82000,8.82000,8.52000,8.69000,11000
08/19/2008,0000,8.11000,8.52000,8.11000,8.52000,3000
08/20/2008,0000,8.25000,8.37000,8.00000,8.10000,45000
08/21/2008,0000,8.10000,8.23000,7.61000,7.88000,43000
08/22/2008,0000,7.88000,7.95000,7.80000,7.88000,29000
08/25/2008,0000,7.41000,7.81000,7.41000,7.81000,26000
08/26/2008,0000,7.74000,8.00000,7.54000,8.00000,30000
08/27/2008,0000,8.10000,8.10000,7.77000,8.00000,15000
08/28/2008,0000,7.98000,8.00000,7.97000,8.00000,8000
08/29/2008,0000,8.20000,8.23000,8.00000,8.00000,14000
09/01/2008,0000,8.00000,8.13000,7.78000,8.10000,30000
09/02/2008,0000,8.10000,8.10000,7.90000,8.09000,41000
09/03/2008,0000,8.11000,8.11000,7.86000,8.10000,50000
09/04/2008,0000,8.18000,8.18000,7.62000,7.63000,59000
09/05/2008,0000,7.10000,8.00000,7.10000,7.98000,68000
09/08/2008,0000,7.43000,8.37000,7.43000,8.37000,27000
09/09/2008,0000,8.07000,8.07000,7.94000,7.94000,18000
09/10/2008,0000,7.61000,8.10000,7.61000,8.00000,35000
09/11/2008,0000,7.50000,7.52000,7.00000,7.50000,66000
09/12/2008,0000,7.36000,7.40000,7.20000,7.40000,47000
09/15/2008,0000,7.05000,7.05000,7.05000,7.05000,3000
09/16/2008,0000,6.56000,6.56000,6.56000,6.56000,25000
09/17/2008,0000,6.11000,6.32000,6.11000,6.23000,184000
09/18/2008,0000,5.81000,6.11000,5.80000,6.11000,90000
09/19/2008,0000,5.69000,6.31000,5.69000,6.14000,43000
09/22/2008,0000,5.87000,6.01000,5.87000,6.01000,4000
09/23/2008,0000,5.96000,6.43000,5.96000,6.43000,31000
09/24/2008,0000,6.85000,6.88000,6.63000,6.88000,50000
09/25/2008,0000,7.04000,7.36000,7.02000,7.36000,59000
09/26/2008,0000,7.40000,7.45000,6.90000,7.36000,61000
09/30/2008,0000,6.92000,6.95000,6.85000,6.86000,12000
10/01/2008,0000,7.00000,7.00000,6.63000,6.64000,9000
10/02/2008,0000,6.65000,6.88000,6.65000,6.65000,11000
10/03/2008,0000,6.31000,6.65000,6.31000,6.65000,4000
10/06/2008,0000,6.64000,7.04000,6.64000,7.04000,2000
10/07/2008,0000,6.60000,7.00000,6.60000,7.00000,3000
10/08/2008,0000,6.64000,6.64000,6.58000,6.58000,4000
10/09/2008,0000,6.15000,6.15000,6.13000,6.13000,10000
10/13/2008,0000,6.01000,6.01000,5.92000,6.01000,15000
10/14/2008,0000,6.16000,6.37000,6.16000,6.37000,5000
10/15/2008,0000,6.50000,6.50000,6.20000,6.20000,4000
10/16/2008,0000,6.48000,6.48000,6.48000,6.48000,1000
10/17/2008,0000,6.93000,6.93000,6.93000,6.93000,48000
10/20/2008,0000,6.93000,7.41000,6.93000,7.39000,50000
10/21/2008,0000,7.44000,7.59000,7.14000,7.14000,55000
10/22/2008,0000,7.14000,7.14000,6.93000,7.14000,10000
10/23/2008,0000,6.90000,6.90000,6.90000,6.90000,10000
10/24/2008,0000,6.68000,7.30000,6.66000,6.66000,17000
10/27/2008,0000,6.24000,6.24000,6.20000,6.20000,26000
10/28/2008,0000,6.20000,6.30000,5.77000,6.30000,28000
10/29/2008,0000,6.04000,6.30000,6.04000,6.30000,4000
10/30/2008,0000,6.30000,6.40000,6.30000,6.40000,12000
10/31/2008,0000,6.42000,6.50000,6.10000,6.25000,37000
11/03/2008,0000,6.24000,6.30000,6.24000,6.30000,19000
11/04/2008,0000,6.30000,6.30000,6.30000,6.30000,1000
11/05/2008,0000,6.48000,6.48000,6.40000,6.40000,19000
11/06/2008,0000,5.97000,6.30000,5.97000,5.97000,100
11/11/2008,0000,5.96000,6.30000,5.96000,6.30000,15000
11/12/2008,0000,6.25000,6.25000,6.25000,6.25000,1000
11/13/2008,0000,6.16000,6.16000,6.16000,6.16000,1000
11/14/2008,0000,6.16000,6.16000,6.16000,6.16000,1000
11/17/2008,0000,6.35000,6.35000,6.35000,6.35000,1000
11/18/2008,0000,5.96000,6.00000,5.91000,5.91000,19000
11/19/2008,0000,5.56000,5.93000,5.56000,5.93000,4000
11/20/2008,0000,5.55000,5.75000,5.52000,5.75000,16000
11/21/2008,0000,5.50000,5.98000,5.50000,5.98000,4000
11/24/2008,0000,5.62000,5.98000,5.62000,5.98000,3000
11/25/2008,0000,6.00000,6.00000,6.00000,6.00000,21000
11/26/2008,0000,6.35000,6.35000,6.35000,6.35000,1000
11/27/2008,0000,6.69000,6.69000,6.14000,6.50000,7000
11/28/2008,0000,6.48000,6.48000,6.48000,6.48000,1000
12/01/2008,0000,6.07000,6.29000,6.07000,6.27000,3000
12/02/2008,0000,6.34000,6.34000,5.92000,5.92000,2000
12/03/2008,0000,6.14000,6.14000,6.14000,6.14000,1000
12/04/2008,0000,5.75000,5.75000,5.75000,5.75000,2000
12/05/2008,0000,5.41000,5.72000,5.41000,5.72000,4000
12/08/2008,0000,5.90000,6.00000,5.90000,6.00000,7000
12/09/2008,0000,6.14000,6.14000,6.14000,6.14000,1000
12/10/2008,0000,6.42000,6.42000,6.42000,6.42000,12000
12/11/2008,0000,6.44000,6.44000,6.42000,6.42000,2000
12/12/2008,0000,6.45000,6.45000,6.03000,6.39000,8000
12/15/2008,0000,6.19000,6.39000,6.10000,6.39000,6000
12/16/2008,0000,6.05000,6.30000,6.05000,6.10000,11000
12/17/2008,0000,6.08000,6.20000,6.08000,6.10000,8000
12/18/2008,0000,6.19000,6.19000,6.19000,6.19000,1000
12/19/2008,0000,5.83000,6.12000,5.83000,6.12000,4000
12/22/2008,0000,5.86000,5.86000,5.76000,5.76000,13000
12/23/2008,0000,5.76000,5.76000,5.50000,5.72000,18000
12/25/2008,0000,5.50000,5.69000,5.41000,5.69000,10000
12/26/2008,0000,5.50000,6.06000,5.50000,5.91000,13000
12/29/2008,0000,5.91000,5.91000,5.91000,5.91000,1000
12/30/2008,0000,5.93000,5.93000,5.93000,5.93000,1000
12/31/2008,0000,6.28000,6.28000,6.28000,6.28000,1000
01/05/2009,0000,6.20000,6.20000,6.20000,6.20000,5000
01/06/2009,0000,5.91000,5.91000,5.81000,5.81000,10000
01/07/2009,0000,6.03000,6.03000,6.03000,6.03000,3000
01/08/2009,0000,5.84000,5.84000,5.73000,5.73000,7000
01/09/2009,0000,5.90000,5.90000,5.90000,5.90000,3000
01/12/2009,0000,5.58000,5.99000,5.58000,5.99000,4000
01/13/2009,0000,6.03000,6.03000,6.03000,6.03000,2000
01/14/2009,0000,5.72000,5.96000,5.70000,5.96000,20000
01/15/2009,0000,5.73000,5.90000,5.73000,5.90000,4000
01/16/2009,0000,5.80000,5.80000,5.80000,5.80000,3000
01/19/2009,0000,6.02000,6.02000,6.02000,6.02000,2000
01/20/2009,0000,5.99000,5.99000,5.99000,5.99000,1000
01/21/2009,0000,6.02000,6.02000,6.00000,6.00000,2000
02/02/2009,0000,5.75000,5.76000,5.75000,5.75000,4000
02/03/2009,0000,5.76000,5.76000,5.74000,5.76000,8000
02/04/2009,0000,5.52000,5.98000,5.52000,5.52000,100
02/05/2009,0000,5.55000,5.74000,5.55000,5.74000,2000
02/06/2009,0000,5.60000,5.96000,5.60000,5.96000,3000
02/09/2009,0000,5.98000,5.98000,5.98000,5.98000,2000
02/10/2009,0000,6.05000,6.05000,6.05000,6.05000,10000
02/11/2009,0000,5.80000,6.00000,5.80000,6.00000,15000
02/12/2009,0000,5.76000,6.35000,5.76000,5.87000,24000
02/13/2009,0000,6.19000,6.19000,5.84000,6.07000,15000
02/16/2009,0000,5.66000,6.07000,5.66000,6.07000,7000
02/17/2009,0000,6.15000,6.15000,6.15000,6.15000,5000
02/18/2009,0000,5.84000,6.10000,5.82000,6.08000,19000
02/19/2009,0000,5.82000,6.05000,5.82000,6.05000,15000
02/20/2009,0000,6.05000,6.05000,5.84000,6.00000,5000
02/23/2009,0000,5.82000,6.38000,5.82000,6.38000,8000
02/24/2009,0000,6.07000,6.25000,6.07000,6.25000,3000
02/25/2009,0000,5.90000,6.14000,5.90000,6.14000,14000
02/26/2009,0000,6.20000,6.56000,6.20000,6.56000,113000
02/27/2009,0000,6.56000,7.01000,6.35000,7.01000,85000
03/02/2009,0000,7.50000,7.50000,7.20000,7.29000,96000
03/03/2009,0000,7.31000,7.31000,7.28000,7.28000,33000
03/04/2009,0000,7.38000,7.40000,7.38000,7.38000,21000
03/05/2009,0000,7.85000,7.85000,7.40000,7.70000,30000
03/06/2009,0000,7.45000,7.90000,7.45000,7.90000,4000
03/09/2009,0000,7.78000,8.00000,7.55000,7.80000,15000
03/10/2009,0000,7.66000,7.90000,7.66000,7.73000,26000
03/11/2009,0000,7.60000,7.73000,7.55000,7.73000,17000
03/12/2009,0000,7.37000,8.23000,7.37000,8.23000,6000
03/13/2009,0000,7.90000,8.80000,7.90000,8.80000,84000
03/16/2009,0000,9.30000,9.30000,9.16000,9.19000,17000
03/17/2009,0000,9.18000,9.18000,9.16000,9.16000,3000
03/18/2009,0000,8.60000,9.16000,8.60000,9.16000,65000
03/19/2009,0000,9.15000,9.30000,9.15000,9.30000,16000
03/20/2009,0000,8.80000,9.30000,8.66000,8.67000,60000
03/23/2009,0000,8.10000,9.20000,8.10000,9.20000,82000
03/24/2009,0000,9.60000,9.60000,9.00000,9.10000,18000
03/25/2009,0000,9.10000,9.24000,8.88000,9.20000,42000
03/26/2009,0000,9.20000,9.20000,8.90000,9.10000,43000
03/27/2009,0000,9.13000,9.15000,8.81000,9.15000,7000
03/30/2009,0000,8.66000,8.70000,8.62000,8.66000,20000
03/31/2009,0000,8.50000,8.78000,8.50000,8.78000,14000
04/01/2009,0000,8.76000,8.80000,8.76000,8.80000,8000
04/02/2009,0000,8.98000,8.98000,8.70000,8.70000,5000
04/03/2009,0000,8.71000,8.84000,8.60000,8.70000,51000
04/06/2009,0000,8.80000,8.80000,8.60000,8.62000,43000
04/07/2009,0000,8.63000,8.75000,8.44000,8.44000,11000
04/08/2009,0000,8.44000,8.50000,8.26000,8.48000,31000
04/09/2009,0000,8.50000,8.98000,8.50000,8.97000,51000
04/10/2009,0000,8.97000,8.97000,8.78000,8.90000,40000
04/13/2009,0000,8.95000,8.95000,8.62000,8.67000,13000
04/14/2009,0000,8.60000,9.27000,8.60000,8.98000,48000
04/15/2009,0000,8.98000,8.98000,8.88000,8.88000,20000
04/16/2009,0000,9.00000,9.03000,8.94000,8.95000,16000
04/17/2009,0000,9.00000,9.00000,8.50000,8.50000,67000
04/20/2009,0000,8.72000,8.72000,8.06000,8.06000,19000
04/21/2009,0000,8.12000,8.42000,8.12000,8.42000,16000
04/22/2009,0000,8.43000,8.43000,8.26000,8.26000,32000
04/23/2009,0000,8.40000,8.57000,8.40000,8.57000,9000
04/24/2009,0000,8.59000,8.76000,8.59000,8.76000,8000
04/27/2009,0000,9.35000,9.35000,8.73000,8.76000,65000
04/28/2009,0000,8.74000,8.90000,8.40000,8.76000,46000
04/29/2009,0000,8.77000,8.89000,8.61000,8.61000,5000
04/30/2009,0000,8.80000,9.21000,8.80000,9.20000,38000
05/04/2009,0000,9.80000,9.80000,9.25000,9.39000,50000
05/05/2009,0000,9.58000,9.58000,9.20000,9.39000,28000
05/06/2009,0000,9.31000,10.00000,9.31000,10.00000,119000
05/07/2009,0000,10.50000,10.50000,9.85000,10.10000,33000
05/08/2009,0000,9.87000,10.15000,9.78000,10.15000,59000
05/11/2009,0000,10.20000,10.45000,9.87000,10.45000,98000
05/12/2009,0000,10.25000,10.25000,9.96000,10.15000,58000
05/13/2009,0000,10.00000,10.15000,9.78000,10.15000,48000
05/14/2009,0000,9.91000,10.20000,9.91000,10.10000,25000
05/15/2009,0000,9.91000,10.80000,9.91000,10.80000,236000
05/18/2009,0000,10.30000,11.50000,10.30000,11.25000,102000
05/19/2009,0000,11.45000,11.90000,11.05000,11.15000,196000
05/20/2009,0000,11.40000,11.40000,10.75000,11.25000,38000
05/21/2009,0000,11.00000,11.25000,10.80000,11.05000,43000
05/22/2009,0000,11.05000,11.25000,11.05000,11.25000,10000
05/25/2009,0000,11.35000,11.35000,10.55000,11.20000,44000
05/26/2009,0000,11.20000,11.35000,10.85000,11.35000,61000
05/27/2009,0000,11.30000,11.35000,11.15000,11.35000,26000
06/01/2009,0000,11.10000,11.25000,11.10000,11.10000,24000
06/02/2009,0000,11.10000,11.30000,10.80000,11.20000,102000
06/03/2009,0000,11.20000,11.85000,11.10000,11.10000,58000
06/04/2009,0000,11.20000,11.50000,10.90000,11.15000,16000
06/05/2009,0000,11.00000,11.00000,10.65000,11.00000,29000
06/08/2009,0000,11.50000,11.50000,11.05000,11.25000,5000
06/09/2009,0000,11.20000,11.20000,10.50000,10.50000,34000
06/10/2009,0000,11.00000,11.20000,10.80000,10.80000,110000
06/11/2009,0000,10.95000,11.15000,10.50000,11.10000,136000
06/12/2009,0000,11.15000,11.15000,10.50000,11.10000,116000
06/15/2009,0000,11.00000,11.80000,11.00000,11.15000,59000
06/16/2009,0000,11.15000,11.15000,10.50000,10.95000,15000
06/17/2009,0000,10.95000,10.95000,10.60000,10.90000,20000
06/18/2009,0000,10.85000,10.85000,10.50000,10.55000,5000
06/19/2009,0000,10.65000,11.00000,10.50000,11.00000,12000
06/22/2009,0000,11.20000,11.50000,11.00000,11.30000,16000
06/23/2009,0000,10.80000,11.20000,10.80000,11.20000,6000
06/24/2009,0000,10.85000,10.90000,10.80000,10.90000,16000
06/25/2009,0000,10.90000,11.45000,10.90000,11.35000,20000
06/26/2009,0000,11.40000,11.40000,10.60000,11.00000,13000
06/29/2009,0000,11.00000,11.20000,11.00000,11.00000,3000
06/30/2009,0000,11.45000,11.50000,11.00000,11.15000,65000
07/01/2009,0000,11.35000,11.35000,11.10000,11.10000,5000
07/02/2009,0000,11.15000,11.15000,11.00000,11.00000,6000
07/03/2009,0000,11.05000,11.20000,10.75000,11.00000,20000
07/06/2009,0000,11.35000,11.75000,11.25000,11.45000,29000
07/07/2009,0000,12.15000,12.15000,11.50000,11.90000,51000
07/08/2009,0000,12.20000,12.20000,11.60000,11.75000,40000
07/09/2009,0000,11.50000,11.75000,11.20000,11.75000,107000
07/10/2009,0000,11.75000,11.75000,11.30000,11.60000,143000
07/13/2009,0000,11.75000,11.75000,11.00000,11.00000,49000
07/14/2009,0000,10.80000,11.00000,10.25000,11.00000,255000
07/15/2009,0000,10.90000,11.40000,10.90000,11.25000,34000
07/16/2009,0000,11.25000,11.60000,10.80000,11.25000,204000
07/17/2009,0000,11.00000,11.35000,11.00000,11.35000,43000
07/20/2009,0000,11.05000,11.45000,11.05000,11.40000,65000
07/21/2009,0000,11.35000,11.35000,11.05000,11.30000,36000
07/22/2009,0000,11.30000,11.55000,11.30000,11.55000,65000
07/23/2009,0000,11.55000,11.60000,11.30000,11.60000,73000
07/24/2009,0000,11.65000,11.65000,11.50000,11.55000,94000
07/27/2009,0000,11.60000,11.65000,11.50000,11.50000,21000
07/28/2009,0000,11.55000,11.65000,11.35000,11.35000,74000
07/29/2009,0000,11.45000,11.55000,11.35000,11.50000,44000
07/30/2009,0000,11.45000,12.20000,11.45000,11.65000,171000
07/31/2009,0000,11.80000,12.00000,11.70000,11.90000,68000
08/03/2009,0000,12.00000,12.70000,11.95000,12.70000,236000
08/04/2009,0000,13.20000,13.20000,12.05000,12.05000,173000
08/05/2009,0000,12.50000,12.80000,12.05000,12.40000,143000
08/06/2009,0000,12.60000,12.60000,11.75000,11.90000,57000
08/10/2009,0000,12.00000,12.10000,11.90000,11.90000,40000
08/11/2009,0000,11.90000,11.90000,11.60000,11.80000,69000
08/12/2009,0000,11.65000,12.10000,11.55000,12.10000,83000
08/13/2009,0000,11.95000,12.35000,11.90000,12.30000,109000
08/14/2009,0000,12.30000,12.50000,12.00000,12.30000,130000
08/17/2009,0000,12.30000,12.30000,11.85000,12.15000,78000
08/18/2009,0000,11.95000,11.95000,11.65000,11.90000,42000
08/19/2009,0000,12.00000,12.00000,11.85000,11.85000,20000
08/20/2009,0000,11.85000,12.05000,11.70000,11.90000,48000
08/21/2009,0000,12.00000,12.10000,11.80000,11.80000,44000
08/24/2009,0000,12.20000,12.60000,12.20000,12.60000,141000
08/25/2009,0000,12.60000,12.80000,12.15000,12.20000,188000
08/26/2009,0000,12.40000,12.80000,12.40000,12.45000,147000
08/27/2009,0000,12.60000,13.30000,12.60000,13.30000,348000
08/28/2009,0000,14.20000,14.20000,14.00000,14.20000,259000
08/31/2009,0000,15.15000,15.15000,14.60000,15.00000,880000
09/01/2009,0000,14.80000,15.45000,14.30000,15.20000,439000
09/02/2009,0000,15.05000,15.20000,14.55000,15.15000,202000
09/03/2009,0000,15.30000,15.40000,14.90000,15.40000,378000
09/04/2009,0000,15.50000,15.90000,15.40000,15.85000,425000
09/07/2009,0000,15.95000,16.95000,15.70000,16.95000,558000
09/08/2009,0000,17.20000,18.05000,17.10000,17.80000,583000
09/09/2009,0000,17.50000,18.50000,17.50000,18.35000,273000
09/10/2009,0000,19.00000,19.00000,17.10000,18.10000,352000
09/11/2009,0000,18.70000,18.70000,17.85000,18.05000,213000
09/14/2009,0000,18.15000,18.45000,17.25000,18.05000,138000
09/15/2009,0000,18.05000,18.25000,17.55000,18.25000,216000
09/16/2009,0000,18.40000,19.50000,18.30000,19.50000,459000
09/17/2009,0000,19.70000,20.85000,19.70000,20.85000,813000
09/18/2009,0000,20.00000,21.15000,20.00000,21.15000,293000
09/21/2009,0000,20.95000,22.20000,20.90000,22.00000,350000
09/22/2009,0000,22.00000,22.40000,21.60000,22.00000,132000
09/23/2009,0000,22.20000,22.50000,21.35000,22.50000,210000
09/24/2009,0000,22.80000,23.20000,22.30000,22.35000,195000
09/25/2009,0000,22.30000,22.70000,22.05000,22.65000,416000
09/28/2009,0000,22.60000,22.75000,22.00000,22.75000,142000
09/29/2009,0000,22.70000,22.75000,22.00000,22.65000,208000
09/30/2009,0000,22.55000,22.70000,22.00000,22.70000,528000
10/01/2009,0000,22.65000,22.75000,22.20000,22.75000,257000
10/02/2009,0000,22.55000,22.85000,22.00000,22.85000,110000
10/05/2009,0000,22.20000,23.00000,22.20000,22.90000,58000
10/06/2009,0000,22.60000,22.90000,22.30000,22.90000,127000
10/07/2009,0000,22.90000,22.90000,22.30000,22.80000,169000
10/08/2009,0000,22.30000,22.65000,22.00000,22.65000,118000
10/09/2009,0000,22.30000,22.60000,22.25000,22.30000,117000
10/12/2009,0000,22.35000,22.50000,22.20000,22.45000,63000
10/13/2009,0000,21.20000,22.45000,21.20000,22.45000,54000
10/14/2009,0000,22.45000,22.50000,22.30000,22.45000,61000
10/15/2009,0000,22.50000,23.00000,22.25000,22.70000,171000
10/16/2009,0000,22.90000,23.30000,22.70000,23.00000,96000
10/19/2009,0000,23.00000,23.90000,23.00000,23.40000,282000
10/20/2009,0000,23.90000,23.90000,22.50000,23.15000,98000
10/21/2009,0000,22.55000,23.15000,21.70000,23.15000,163000
10/22/2009,0000,23.00000,23.00000,22.50000,23.00000,36000
10/23/2009,0000,22.50000,23.20000,22.50000,22.75000,68000
10/26/2009,0000,22.50000,22.50000,22.30000,22.35000,45000
10/27/2009,0000,22.35000,22.90000,22.05000,22.25000,656000
10/28/2009,0000,22.90000,23.80000,22.85000,23.60000,630000
10/29/2009,0000,23.20000,23.40000,22.00000,22.40000,323000
10/30/2009,0000,23.00000,23.10000,22.30000,22.80000,415000
11/02/2009,0000,22.80000,22.80000,21.60000,22.35000,174000
11/03/2009,0000,21.90000,22.15000,21.00000,22.15000,211000
11/04/2009,0000,21.45000,21.90000,21.30000,21.30000,140000
11/05/2009,0000,21.30000,22.65000,21.30000,22.20000,211000
11/06/2009,0000,22.65000,22.65000,21.50000,22.15000,161000
11/09/2009,0000,22.15000,22.20000,21.65000,21.85000,106000
11/10/2009,0000,22.10000,22.15000,21.70000,21.80000,62000
11/11/2009,0000,21.35000,22.90000,20.35000,22.60000,322000
11/12/2009,0000,22.60000,24.15000,22.50000,23.80000,815000
11/13/2009,0000,24.50000,24.50000,23.70000,23.80000,414000
11/16/2009,0000,24.00000,25.15000,23.50000,25.10000,398000
11/17/2009,0000,25.90000,26.20000,24.55000,25.15000,274000
11/18/2009,0000,25.15000,25.70000,24.50000,25.70000,328000
11/19/2009,0000,26.30000,26.30000,24.80000,24.80000,176000
11/20/2009,0000,24.05000,25.25000,23.90000,25.00000,394000
11/23/2009,0000,25.00000,25.10000,24.10000,25.10000,504000
11/24/2009,0000,25.15000,25.40000,24.50000,24.50000,133000
11/25/2009,0000,24.80000,24.90000,24.55000,24.70000,110000
11/26/2009,0000,24.50000,24.70000,24.05000,24.50000,256000
11/27/2009,0000,24.10000,24.50000,24.10000,24.35000,128000
11/30/2009,0000,24.60000,24.80000,24.00000,24.00000,199000
12/01/2009,0000,24.00000,24.00000,23.20000,23.20000,101000
12/02/2009,0000,23.60000,23.95000,22.80000,23.00000,126000
12/03/2009,0000,23.35000,23.35000,22.40000,23.00000,111000
12/04/2009,0000,22.90000,22.90000,22.30000,22.75000,65000
12/07/2009,0000,22.50000,23.40000,22.50000,23.40000,243000
12/08/2009,0000,23.85000,23.85000,23.00000,23.50000,120000
12/09/2009,0000,23.50000,23.90000,23.10000,23.90000,188000
12/11/2009,0000,23.00000,23.60000,22.20000,22.20000,273000
12/14/2009,0000,22.55000,23.75000,22.55000,23.75000,441000
12/15/2009,0000,24.30000,25.20000,23.70000,24.25000,568000
12/16/2009,0000,23.80000,24.20000,23.50000,24.20000,170000
12/17/2009,0000,24.00000,24.30000,23.35000,23.90000,145000
12/18/2009,0000,23.80000,24.15000,23.30000,24.15000,238000
12/21/2009,0000,24.00000,24.00000,23.35000,23.90000,322000
12/22/2009,0000,23.70000,23.95000,23.40000,23.95000,485000
12/23/2009,0000,23.85000,23.85000,23.55000,23.80000,108000
12/25/2009,0000,23.00000,23.00000,22.60000,22.70000,83000
04/02/2007,0000,25.65000,25.65000,24.00000,25.65000,2035000
04/03/2007,0000,26.00000,27.25000,25.65000,25.65000,1385000
04/04/2007,0000,24.00000,26.95000,23.90000,24.00000,932000
04/09/2007,0000,24.00000,25.65000,22.45000,24.00000,856000
04/10/2007,0000,24.00000,25.40000,24.00000,24.20000,361000
04/11/2007,0000,25.00000,25.00000,23.00000,23.00000,260000
04/12/2007,0000,23.00000,23.50000,21.40000,22.50000,698000
04/13/2007,0000,23.00000,23.00000,20.95000,21.05000,636000
04/16/2007,0000,22.00000,22.80000,21.90000,22.80000,625000
04/17/2007,0000,23.90000,24.35000,23.50000,24.35000,416000
04/18/2007,0000,24.25000,24.25000,22.65000,23.30000,708000
04/19/2007,0000,23.00000,23.00000,21.80000,21.80000,321000
04/20/2007,0000,21.50000,22.90000,21.45000,21.60000,532000
04/23/2007,0000,21.80000,22.00000,20.80000,20.80000,351000
04/24/2007,0000,21.00000,21.00000,19.60000,20.50000,288000
04/26/2007,0000,20.10000,20.80000,19.80000,19.80000,141000
04/27/2007,0000,19.80000,21.15000,19.80000,20.55000,588000
04/30/2007,0000,19.30000,20.00000,19.15000,19.15000,389000
05/02/2007,0000,19.15000,19.40000,17.85000,17.85000,352000
05/03/2007,0000,17.80000,17.80000,16.65000,16.65000,194000
05/04/2007,0000,16.15000,17.80000,15.80000,17.80000,492000
05/07/2007,0000,18.30000,18.90000,18.00000,18.00000,444000
05/08/2007,0000,18.00000,18.30000,17.25000,17.40000,218000
05/09/2007,0000,17.40000,18.50000,17.00000,18.05000,204000
05/10/2007,0000,18.10000,18.50000,17.75000,18.20000,125000
05/11/2007,0000,18.20000,18.60000,18.00000,18.20000,107000
05/14/2007,0000,18.60000,18.60000,18.00000,18.00000,64000
05/15/2007,0000,18.35000,18.35000,17.60000,17.80000,62000
05/16/2007,0000,17.80000,18.30000,17.80000,18.10000,57000
05/17/2007,0000,18.50000,18.50000,17.70000,17.90000,95000
05/18/2007,0000,17.70000,17.90000,17.25000,17.70000,111000
05/21/2007,0000,17.75000,17.75000,16.85000,17.40000,71000
05/22/2007,0000,16.90000,17.85000,16.90000,17.40000,42000
05/23/2007,0000,17.60000,17.60000,16.50000,17.35000,340000
05/24/2007,0000,17.00000,17.30000,16.80000,16.80000,148000
05/25/2007,0000,16.70000,17.15000,16.60000,16.80000,161000
05/28/2007,0000,16.80000,16.80000,16.40000,16.40000,91000
05/29/2007,0000,17.00000,17.10000,16.45000,16.80000,93000
05/30/2007,0000,16.60000,16.70000,16.40000,16.70000,46000
05/31/2007,0000,16.70000,17.00000,16.55000,16.75000,106000
06/04/2007,0000,16.50000,16.70000,16.40000,16.50000,92000
06/05/2007,0000,16.60000,16.60000,16.45000,16.55000,65000
06/06/2007,0000,16.70000,17.70000,16.70000,17.70000,276000
06/07/2007,0000,18.80000,18.90000,18.50000,18.90000,500000
06/08/2007,0000,20.20000,20.20000,20.20000,20.20000,215000
06/11/2007,0000,21.60000,21.60000,21.60000,21.60000,132000
06/12/2007,0000,23.10000,23.10000,20.50000,20.80000,1704000
06/13/2007,0000,20.10000,21.90000,20.10000,21.35000,614000
06/14/2007,0000,21.50000,22.00000,20.50000,20.60000,359000
06/15/2007,0000,20.60000,21.00000,20.05000,20.40000,327000
06/20/2007,0000,20.20000,20.20000,19.00000,19.00000,383000
06/21/2007,0000,19.00000,19.90000,18.60000,19.50000,184000
06/22/2007,0000,20.20000,20.20000,19.50000,19.75000,118000
06/25/2007,0000,19.50000,19.80000,19.45000,19.55000,158000
06/26/2007,0000,19.80000,19.80000,19.10000,19.15000,200000
06/27/2007,0000,19.15000,20.45000,19.05000,20.45000,435000
06/28/2007,0000,20.65000,21.50000,20.00000,20.70000,776000
06/29/2007,0000,21.00000,21.00000,20.10000,20.10000,300000
07/02/2007,0000,20.10000,20.90000,19.80000,20.15000,211000
07/03/2007,0000,20.65000,20.65000,20.05000,20.35000,209000
07/04/2007,0000,20.70000,20.70000,20.15000,20.15000,184000
07/05/2007,0000,20.60000,20.60000,20.15000,20.20000,212000
07/06/2007,0000,20.55000,20.55000,20.20000,20.45000,243000
07/09/2007,0000,20.70000,21.85000,20.70000,21.85000,294000
07/10/2007,0000,23.35000,23.35000,22.00000,22.10000,1787000
07/11/2007,0000,21.50000,21.80000,20.90000,21.00000,573000
07/12/2007,0000,21.30000,21.55000,21.05000,21.45000,310000
07/13/2007,0000,21.85000,21.85000,20.65000,20.65000,255000
07/16/2007,0000,20.90000,21.00000,20.10000,20.35000,238000
07/17/2007,0000,20.60000,20.95000,20.20000,20.85000,235000
07/18/2007,0000,20.85000,22.30000,20.50000,21.55000,603000
07/19/2007,0000,21.80000,21.80000,20.65000,20.65000,305000
07/20/2007,0000,21.00000,21.30000,20.60000,20.95000,181000
07/23/2007,0000,21.00000,21.50000,20.70000,21.00000,256000
07/24/2007,0000,21.50000,21.50000,20.75000,20.95000,230000
07/25/2007,0000,20.75000,21.15000,20.75000,20.80000,192000
07/26/2007,0000,21.50000,21.70000,20.30000,20.45000,321000
07/27/2007,0000,19.55000,19.75000,19.15000,19.20000,223000
07/31/2007,0000,19.50000,19.80000,19.15000,19.40000,83000
08/01/2007,0000,19.40000,19.40000,18.70000,18.90000,83000
08/02/2007,0000,19.10000,19.10000,17.60000,18.30000,157000
08/03/2007,0000,18.30000,18.85000,18.05000,18.45000,99000
08/06/2007,0000,17.20000,17.90000,17.20000,17.70000,93000
08/07/2007,0000,18.00000,18.00000,17.35000,17.65000,49000
08/08/2007,0000,17.95000,17.95000,17.30000,17.75000,62000
08/09/2007,0000,17.60000,18.25000,17.60000,17.90000,78000
08/10/2007,0000,17.80000,19.15000,17.50000,19.15000,306000
08/13/2007,0000,20.40000,20.45000,19.80000,20.45000,562000
08/14/2007,0000,21.70000,21.70000,20.00000,20.05000,801000
08/15/2007,0000,19.55000,19.55000,18.65000,18.65000,201000
08/16/2007,0000,17.35000,17.90000,17.35000,17.35000,217000
08/17/2007,0000,17.25000,17.25000,16.15000,16.20000,154000
08/20/2007,0000,17.00000,17.20000,16.60000,17.00000,196000
08/21/2007,0000,17.00000,17.10000,16.00000,16.00000,79000
08/22/2007,0000,16.00000,16.45000,15.50000,16.45000,119000
08/23/2007,0000,16.60000,17.20000,16.50000,17.20000,101000
08/24/2007,0000,16.10000,17.15000,16.10000,17.00000,68000
08/27/2007,0000,16.60000,17.70000,16.60000,17.20000,70000
08/28/2007,0000,16.95000,17.00000,16.70000,17.00000,31000
08/29/2007,0000,16.50000,17.40000,16.20000,17.05000,81000
08/30/2007,0000,17.05000,17.35000,16.20000,16.50000,159000
08/31/2007,0000,16.45000,17.00000,16.45000,16.80000,97000
09/03/2007,0000,16.80000,17.95000,16.80000,17.95000,302000
09/04/2007,0000,17.80000,17.85000,17.05000,17.40000,135000
09/05/2007,0000,17.40000,18.10000,17.40000,17.70000,100000
09/06/2007,0000,17.50000,17.90000,17.50000,17.90000,69000
09/07/2007,0000,17.70000,17.85000,17.35000,17.40000,66000
09/10/2007,0000,17.30000,17.70000,17.20000,17.60000,85000
09/11/2007,0000,17.90000,17.90000,17.50000,17.50000,144000
09/12/2007,0000,17.80000,17.80000,17.40000,17.60000,87000
09/13/2007,0000,17.60000,17.70000,17.05000,17.55000,52000
09/14/2007,0000,17.40000,17.40000,17.10000,17.40000,77000
09/17/2007,0000,17.40000,17.60000,17.30000,17.60000,26000
09/19/2007,0000,17.85000,17.85000,16.50000,16.50000,103000
09/20/2007,0000,16.65000,16.80000,16.30000,16.45000,35000
09/21/2007,0000,16.40000,17.10000,16.40000,17.10000,45000
09/26/2007,0000,17.10000,17.45000,16.80000,17.40000,48000
09/27/2007,0000,17.35000,17.50000,17.20000,17.40000,41000
09/28/2007,0000,17.40000,17.40000,17.10000,17.15000,27000
10/01/2007,0000,17.40000,17.50000,17.40000,17.50000,71000
10/02/2007,0000,17.60000,17.60000,17.30000,17.40000,30000
10/03/2007,0000,17.30000,17.55000,17.30000,17.40000,28000
10/04/2007,0000,17.40000,17.40000,17.15000,17.40000,35000
10/05/2007,0000,17.35000,17.40000,17.10000,17.40000,23000
10/08/2007,0000,17.40000,17.40000,17.00000,17.20000,30000
10/09/2007,0000,17.20000,17.20000,17.00000,17.00000,23000
10/11/2007,0000,16.70000,17.00000,15.90000,17.00000,39000
10/12/2007,0000,16.75000,16.75000,16.10000,16.60000,59000
10/15/2007,0000,16.35000,16.35000,16.00000,16.20000,31000
10/16/2007,0000,16.20000,16.90000,16.15000,16.80000,21000
10/17/2007,0000,16.25000,16.70000,16.10000,16.45000,53000
10/18/2007,0000,16.25000,16.40000,16.10000,16.15000,66000
10/19/2007,0000,16.15000,16.20000,16.15000,16.20000,28000
10/22/2007,0000,15.70000,16.00000,15.20000,15.30000,50000
10/23/2007,0000,15.30000,15.45000,15.10000,15.45000,38000
10/24/2007,0000,15.55000,15.55000,15.10000,15.25000,41000
10/25/2007,0000,15.20000,15.50000,14.40000,14.40000,97000
10/26/2007,0000,14.30000,14.30000,13.60000,13.60000,181000
10/29/2007,0000,14.30000,14.55000,14.20000,14.55000,83000
10/30/2007,0000,15.55000,15.55000,15.55000,15.55000,99000
10/31/2007,0000,16.60000,16.60000,15.60000,15.80000,566000
11/01/2007,0000,15.90000,15.90000,15.05000,15.35000,122000
11/02/2007,0000,14.60000,14.85000,14.30000,14.70000,115000
11/05/2007,0000,14.70000,14.75000,14.20000,14.35000,75000
11/06/2007,0000,14.50000,14.60000,14.15000,14.25000,45000
11/07/2007,0000,14.35000,14.60000,14.25000,14.55000,42000
11/08/2007,0000,14.00000,14.10000,13.55000,13.55000,86000
11/09/2007,0000,13.60000,13.60000,12.75000,13.50000,81000
11/12/2007,0000,12.75000,13.20000,12.70000,12.80000,65000
11/13/2007,0000,12.80000,13.20000,12.80000,13.20000,25000
11/14/2007,0000,13.70000,14.10000,13.55000,13.70000,93000
11/15/2007,0000,13.70000,13.85000,13.50000,13.50000,36000
11/16/2007,0000,13.50000,14.40000,13.50000,13.70000,88000
11/19/2007,0000,13.85000,14.25000,13.85000,13.90000,73000
11/20/2007,0000,13.50000,13.80000,13.20000,13.80000,28000
11/21/2007,0000,13.75000,13.90000,13.50000,13.50000,81000
11/22/2007,0000,13.70000,13.70000,13.50000,13.60000,7000
11/23/2007,0000,13.60000,13.60000,13.20000,13.45000,17000
11/26/2007,0000,12.70000,13.80000,12.70000,13.65000,36000
11/27/2007,0000,12.70000,13.15000,12.70000,13.10000,92000
11/28/2007,0000,12.80000,13.00000,12.50000,12.50000,76000
11/29/2007,0000,12.95000,13.15000,12.55000,12.75000,46000
11/30/2007,0000,13.00000,13.25000,12.80000,13.05000,64000
12/03/2007,0000,13.20000,13.65000,13.10000,13.10000,15000
12/04/2007,0000,13.40000,13.45000,13.10000,13.20000,23000
12/05/2007,0000,13.20000,13.75000,13.20000,13.70000,49000
12/06/2007,0000,13.70000,13.85000,13.40000,13.65000,33000
12/07/2007,0000,13.60000,13.60000,13.20000,13.40000,29000
12/10/2007,0000,13.40000,13.45000,12.80000,13.45000,31000
12/11/2007,0000,13.75000,13.75000,13.00000,13.10000,36000
12/12/2007,0000,12.90000,13.05000,12.70000,13.05000,48000
12/13/2007,0000,13.15000,13.15000,12.45000,12.45000,33000
12/14/2007,0000,12.60000,12.60000,12.00000,12.50000,74000
12/17/2007,0000,12.10000,12.90000,11.80000,12.30000,58000
12/18/2007,0000,11.60000,12.00000,11.50000,11.90000,76000
12/19/2007,0000,11.90000,12.20000,11.85000,12.20000,68000
12/20/2007,0000,12.20000,12.20000,11.50000,12.10000,30000
12/21/2007,0000,11.60000,11.60000,11.30000,11.60000,74000
12/24/2007,0000,11.10000,11.55000,11.10000,11.55000,98000
12/25/2007,0000,11.35000,11.80000,11.35000,11.55000,9000
12/26/2007,0000,11.45000,11.55000,11.20000,11.55000,18000
12/27/2007,0000,11.50000,12.35000,11.50000,12.20000,104000
12/28/2007,0000,11.75000,12.15000,11.75000,12.15000,35000
12/31/2007,0000,11.85000,13.00000,11.85000,12.85000,191000
01/02/2008,0000,12.65000,13.45000,12.60000,12.70000,105000
01/03/2008,0000,12.40000,12.65000,12.40000,12.65000,7000
01/04/2008,0000,12.50000,13.50000,12.50000,13.40000,239000
01/07/2008,0000,13.20000,13.20000,12.60000,12.60000,37000
01/08/2008,0000,12.75000,12.85000,12.40000,12.70000,47000
01/09/2008,0000,12.30000,12.70000,11.95000,12.20000,58000
01/10/2008,0000,12.20000,12.90000,12.20000,12.20000,52000
01/11/2008,0000,12.60000,12.60000,12.30000,12.55000,21000
01/14/2008,0000,12.80000,12.80000,12.50000,12.80000,46000
01/15/2008,0000,12.90000,13.20000,12.70000,12.70000,89000
01/16/2008,0000,12.60000,12.60000,12.25000,12.25000,19000
01/17/2008,0000,12.45000,12.50000,11.65000,12.35000,72000
01/18/2008,0000,12.10000,12.90000,12.00000,12.90000,37000
01/21/2008,0000,12.80000,12.80000,12.00000,12.25000,248000
01/22/2008,0000,11.50000,11.50000,11.40000,11.40000,67000
01/23/2008,0000,10.65000,10.85000,10.65000,10.65000,133000
01/24/2008,0000,10.05000,10.50000,9.91000,10.00000,155000
01/25/2008,0000,10.10000,10.40000,10.00000,10.40000,80000
01/28/2008,0000,10.10000,10.30000,10.05000,10.10000,36000
01/29/2008,0000,10.25000,10.40000,10.15000,10.30000,124000
01/30/2008,0000,10.15000,10.15000,9.98000,10.05000,15000
01/31/2008,0000,10.00000,10.10000,9.50000,10.00000,80000
02/01/2008,0000,10.20000,10.30000,10.00000,10.30000,29000
02/12/2008,0000,10.30000,10.30000,10.00000,10.00000,16000
02/13/2008,0000,10.00000,10.05000,10.00000,10.00000,32000
02/14/2008,0000,10.20000,10.40000,10.00000,10.35000,73000
02/15/2008,0000,10.35000,10.75000,10.35000,10.55000,46000
02/18/2008,0000,10.55000,11.10000,10.55000,10.85000,37000
02/19/2008,0000,11.00000,11.60000,11.00000,11.55000,157000
02/20/2008,0000,11.40000,11.75000,11.25000,11.40000,43000
02/21/2008,0000,11.55000,12.00000,11.55000,11.65000,55000
02/22/2008,0000,11.65000,12.00000,11.35000,11.55000,49000
02/25/2008,0000,11.70000,11.90000,11.35000,11.35000,51000
02/26/2008,0000,11.65000,11.65000,10.85000,11.35000,110000
02/27/2008,0000,11.35000,11.50000,11.20000,11.25000,78000
02/29/2008,0000,11.25000,11.85000,11.25000,11.45000,151000
03/03/2008,0000,11.45000,11.55000,11.30000,11.45000,46000
03/04/2008,0000,11.30000,11.70000,11.30000,11.70000,60000
03/05/2008,0000,11.85000,12.10000,11.55000,12.00000,141000
03/06/2008,0000,12.20000,12.50000,12.00000,12.30000,172000
03/07/2008,0000,12.10000,12.20000,11.85000,12.00000,65000
03/10/2008,0000,11.70000,11.90000,11.45000,11.70000,31000
03/11/2008,0000,11.50000,11.95000,11.50000,11.75000,27000
03/12/2008,0000,11.75000,11.90000,11.50000,11.75000,59000
03/13/2008,0000,11.50000,11.70000,11.50000,11.70000,11000
03/14/2008,0000,11.90000,11.90000,11.30000,11.50000,26000
03/18/2008,0000,11.45000,11.45000,11.00000,11.10000,40000
03/19/2008,0000,11.45000,11.45000,11.15000,11.45000,18000
03/20/2008,0000,11.25000,11.30000,11.00000,11.25000,17000
03/21/2008,0000,11.05000,11.60000,11.05000,11.55000,68000
03/25/2008,0000,12.00000,12.00000,11.65000,11.70000,74000
03/26/2008,0000,11.80000,11.80000,11.40000,11.70000,150000
03/27/2008,0000,11.70000,11.70000,11.40000,11.50000,85000
03/28/2008,0000,11.50000,11.80000,11.50000,11.80000,53000
03/31/2008,0000,11.70000,11.70000,11.45000,11.60000,82000
04/01/2008,0000,11.55000,11.95000,11.40000,11.40000,45000
04/02/2008,0000,11.70000,11.70000,11.35000,11.45000,41000
04/03/2008,0000,11.55000,11.55000,11.40000,11.50000,43000
04/07/2008,0000,11.60000,11.95000,11.30000,11.60000,65000
04/08/2008,0000,11.60000,11.70000,11.55000,11.70000,35000
04/09/2008,0000,11.55000,11.60000,11.40000,11.40000,46000
04/10/2008,0000,11.45000,11.75000,11.45000,11.50000,31000
04/11/2008,0000,11.70000,11.70000,11.40000,11.50000,99000
04/14/2008,0000,11.50000,11.60000,11.40000,11.55000,65000
04/15/2008,0000,11.60000,11.70000,11.35000,11.70000,135000
04/16/2008,0000,11.80000,12.50000,11.70000,12.50000,290000
04/17/2008,0000,13.35000,13.35000,13.35000,13.35000,180000
04/18/2008,0000,14.25000,14.25000,14.25000,14.25000,655000
04/21/2008,0000,15.20000,15.20000,14.85000,15.20000,425000
04/22/2008,0000,15.60000,15.60000,14.15000,14.15000,511000
04/23/2008,0000,13.90000,14.90000,13.90000,13.95000,446000
04/24/2008,0000,14.05000,14.40000,13.80000,14.00000,93000
04/25/2008,0000,13.80000,14.40000,13.50000,13.55000,115000
04/28/2008,0000,13.65000,13.95000,13.55000,13.65000,144000
04/29/2008,0000,13.60000,14.10000,13.60000,14.05000,142000
04/30/2008,0000,13.95000,14.45000,13.25000,13.90000,124000
05/02/2008,0000,13.80000,14.10000,13.50000,13.70000,151000
05/05/2008,0000,13.60000,13.80000,13.00000,13.20000,150000
05/06/2008,0000,13.05000,13.30000,12.80000,12.80000,43000
05/07/2008,0000,13.20000,13.20000,12.85000,13.15000,45000
05/08/2008,0000,13.00000,13.15000,12.80000,13.05000,25000
05/09/2008,0000,13.10000,13.90000,12.50000,13.50000,133000
05/12/2008,0000,13.95000,14.00000,13.50000,13.90000,51000
05/13/2008,0000,13.90000,13.90000,13.55000,13.65000,27000
05/14/2008,0000,13.10000,13.65000,13.10000,13.60000,37000
05/15/2008,0000,13.55000,13.90000,13.50000,13.85000,57000
05/16/2008,0000,13.55000,13.90000,13.55000,13.65000,15000
05/19/2008,0000,13.80000,14.60000,13.55000,14.05000,198000
05/20/2008,0000,14.40000,14.70000,14.05000,14.20000,202000
05/21/2008,0000,13.85000,14.30000,13.85000,14.30000,63000
05/22/2008,0000,14.30000,14.40000,13.90000,13.95000,135000
05/23/2008,0000,13.55000,14.30000,13.55000,13.95000,69000
05/26/2008,0000,13.75000,14.00000,13.40000,13.80000,21000
05/27/2008,0000,13.75000,13.80000,13.30000,13.35000,70000
05/28/2008,0000,13.40000,14.00000,13.35000,13.55000,79000
05/29/2008,0000,13.50000,13.90000,13.30000,13.65000,44000
05/30/2008,0000,13.70000,13.70000,12.90000,13.40000,18000
06/02/2008,0000,13.55000,13.55000,13.10000,13.30000,14000
06/03/2008,0000,13.30000,14.20000,13.10000,13.40000,181000
06/04/2008,0000,13.50000,13.60000,13.25000,13.45000,26000
06/05/2008,0000,13.40000,13.60000,12.90000,13.15000,92000
06/06/2008,0000,13.20000,13.25000,12.80000,13.05000,122000
06/10/2008,0000,12.90000,12.90000,12.00000,12.00000,67000
06/11/2008,0000,11.55000,11.75000,11.20000,11.20000,94000
06/12/2008,0000,10.50000,11.00000,10.45000,10.45000,74000
06/13/2008,0000,10.30000,10.60000,10.25000,10.60000,55000
06/16/2008,0000,10.65000,11.25000,10.65000,10.90000,41000
06/17/2008,0000,10.90000,11.05000,10.50000,10.50000,12000
06/18/2008,0000,10.95000,11.00000,10.85000,10.85000,5000
06/19/2008,0000,10.50000,10.85000,10.45000,10.85000,53000
06/20/2008,0000,10.70000,10.85000,10.25000,10.25000,42000
06/23/2008,0000,10.25000,10.45000,10.25000,10.35000,7000
06/24/2008,0000,10.65000,10.95000,10.05000,10.30000,32000
06/25/2008,0000,10.20000,10.75000,9.81000,10.50000,47000
06/26/2008,0000,10.60000,10.60000,10.15000,10.45000,24000
06/27/2008,0000,9.80000,9.90000,9.72000,9.80000,205000
06/30/2008,0000,10.00000,10.35000,9.30000,9.68000,40000
07/01/2008,0000,9.52000,10.00000,9.52000,9.76000,31000
07/02/2008,0000,10.00000,10.20000,9.80000,9.81000,64000
07/03/2008,0000,9.88000,10.10000,9.50000,10.10000,244000
07/04/2008,0000,10.15000,10.15000,9.70000,9.96000,174000
07/07/2008,0000,9.95000,10.10000,9.66000,9.95000,75000
07/08/2008,0000,9.81000,9.92000,9.50000,9.70000,53000
07/09/2008,0000,9.50000,9.79000,9.45000,9.69000,11000
07/10/2008,0000,9.31000,9.47000,9.31000,9.45000,42000
07/11/2008,0000,9.32000,9.67000,9.26000,9.49000,62000
07/14/2008,0000,9.48000,9.84000,9.48000,9.51000,17000
07/15/2008,0000,9.48000,9.48000,9.01000,9.10000,49000
07/16/2008,0000,9.01000,9.17000,8.47000,8.47000,94000
07/17/2008,0000,8.47000,8.60000,8.40000,8.57000,123000
07/18/2008,0000,8.57000,8.57000,7.98000,8.06000,79000
07/21/2008,0000,8.08000,8.09000,7.90000,8.09000,42000
07/22/2008,0000,8.47000,8.47000,8.14000,8.34000,11000
07/23/2008,0000,8.59000,8.92000,8.46000,8.92000,82000
07/24/2008,0000,8.65000,8.95000,8.65000,8.88000,36000
07/25/2008,0000,8.88000,8.88000,8.62000,8.82000,14000
07/29/2008,0000,8.52000,8.52000,8.31000,8.49000,15000
07/30/2008,0000,8.74000,8.74000,8.45000,8.70000,18000
07/31/2008,0000,8.87000,8.87000,8.70000,8.70000,5000
08/01/2008,0000,8.50000,8.68000,8.37000,8.68000,10000
08/04/2008,0000,8.60000,9.19000,8.60000,8.61000,28000
08/05/2008,0000,8.90000,8.90000,8.46000,8.46000,28000
08/06/2008,0000,8.64000,8.65000,8.64000,8.65000,3000
08/07/2008,0000,8.60000,8.60000,8.60000,8.60000,2000
08/08/2008,0000,8.62000,8.79000,8.62000,8.79000,9000
08/11/2008,0000,9.07000,9.07000,8.80000,8.81000,13000
08/12/2008,0000,8.75000,8.85000,8.75000,8.85000,14000
08/13/2008,0000,8.88000,8.92000,8.88000,8.90000,9000
08/14/2008,0000,8.75000,8.98000,8.73000,8.98000,26000
08/15/2008,0000,9.21000,9.21000,8.87000,9.09000,10000
08/18/2008,0000,8.82000,8.82000,8.52000,8.69000,11000
08/19/2008,0000,8.11000,8.52000,8.11000,8.52000,3000
08/20/2008,0000,8.25000,8.37000,8.00000,8.10000,45000
08/21/2008,0000,8.10000,8.23000,7.61000,7.88000,43000
08/22/2008,0000,7.88000,7.95000,7.80000,7.88000,29000
08/25/2008,0000,7.41000,7.81000,7.41000,7.81000,26000
08/26/2008,0000,7.74000,8.00000,7.54000,8.00000,30000
08/27/2008,0000,8.10000,8.10000,7.77000,8.00000,15000
08/28/2008,0000,7.98000,8.00000,7.97000,8.00000,8000
08/29/2008,0000,8.20000,8.23000,8.00000,8.00000,14000
09/01/2008,0000,8.00000,8.13000,7.78000,8.10000,30000
09/02/2008,0000,8.10000,8.10000,7.90000,8.09000,41000
09/03/2008,0000,8.11000,8.11000,7.86000,8.10000,50000
09/04/2008,0000,8.18000,8.18000,7.62000,7.63000,59000
09/05/2008,0000,7.10000,8.00000,7.10000,7.98000,68000
09/08/2008,0000,7.43000,8.37000,7.43000,8.37000,27000
09/09/2008,0000,8.07000,8.07000,7.94000,7.94000,18000
09/10/2008,0000,7.61000,8.10000,7.61000,8.00000,35000
09/11/2008,0000,7.50000,7.52000,7.00000,7.50000,66000
09/12/2008,0000,7.36000,7.40000,7.20000,7.40000,47000
09/15/2008,0000,7.05000,7.05000,7.05000,7.05000,3000
09/16/2008,0000,6.56000,6.56000,6.56000,6.56000,25000
09/17/2008,0000,6.11000,6.32000,6.11000,6.23000,184000
09/18/2008,0000,5.81000,6.11000,5.80000,6.11000,90000
09/19/2008,0000,5.69000,6.31000,5.69000,6.14000,43000
09/22/2008,0000,5.87000,6.01000,5.87000,6.01000,4000
09/23/2008,0000,5.96000,6.43000,5.96000,6.43000,31000
09/24/2008,0000,6.85000,6.88000,6.63000,6.88000,50000
09/25/2008,0000,7.04000,7.36000,7.02000,7.36000,59000
09/26/2008,0000,7.40000,7.45000,6.90000,7.36000,61000
09/30/2008,0000,6.92000,6.95000,6.85000,6.86000,12000
10/01/2008,0000,7.00000,7.00000,6.63000,6.64000,9000
10/02/2008,0000,6.65000,6.88000,6.65000,6.65000,11000
10/03/2008,0000,6.31000,6.65000,6.31000,6.65000,4000
10/06/2008,0000,6.64000,7.04000,6.64000,7.04000,2000
10/07/2008,0000,6.60000,7.00000,6.60000,7.00000,3000
10/08/2008,0000,6.64000,6.64000,6.58000,6.58000,4000
10/09/2008,0000,6.15000,6.15000,6.13000,6.13000,10000
10/13/2008,0000,6.01000,6.01000,5.92000,6.01000,15000
10/14/2008,0000,6.16000,6.37000,6.16000,6.37000,5000
10/15/2008,0000,6.50000,6.50000,6.20000,6.20000,4000
10/16/2008,0000,6.48000,6.48000,6.48000,6.48000,1000
10/17/2008,0000,6.93000,6.93000,6.93000,6.93000,48000
10/20/2008,0000,6.93000,7.41000,6.93000,7.39000,50000
10/21/2008,0000,7.44000,7.59000,7.14000,7.14000,55000
10/22/2008,0000,7.14000,7.14000,6.93000,7.14000,10000
10/23/2008,0000,6.90000,6.90000,6.90000,6.90000,10000
10/24/2008,0000,6.68000,7.30000,6.66000,6.66000,17000
10/27/2008,0000,6.24000,6.24000,6.20000,6.20000,26000
10/28/2008,0000,6.20000,6.30000,5.77000,6.30000,28000
10/29/2008,0000,6.04000,6.30000,6.04000,6.30000,4000
10/30/2008,0000,6.30000,6.40000,6.30000,6.40000,12000
10/31/2008,0000,6.42000,6.50000,6.10000,6.25000,37000
11/03/2008,0000,6.24000,6.30000,6.24000,6.30000,19000
11/04/2008,0000,6.30000,6.30000,6.30000,6.30000,1000
11/05/2008,0000,6.48000,6.48000,6.40000,6.40000,19000
11/06/2008,0000,5.97000,6.30000,5.97000,5.97000,100
11/11/2008,0000,5.96000,6.30000,5.96000,6.30000,15000
11/12/2008,0000,6.25000,6.25000,6.25000,6.25000,1000
11/13/2008,0000,6.16000,6.16000,6.16000,6.16000,1000
11/14/2008,0000,6.16000,6.16000,6.16000,6.16000,1000
11/17/2008,0000,6.35000,6.35000,6.35000,6.35000,1000
11/18/2008,0000,5.96000,6.00000,5.91000,5.91000,19000
11/19/2008,0000,5.56000,5.93000,5.56000,5.93000,4000
11/20/2008,0000,5.55000,5.75000,5.52000,5.75000,16000
11/21/2008,0000,5.50000,5.98000,5.50000,5.98000,4000
11/24/2008,0000,5.62000,5.98000,5.62000,5.98000,3000
11/25/2008,0000,6.00000,6.00000,6.00000,6.00000,21000
11/26/2008,0000,6.35000,6.35000,6.35000,6.35000,1000
11/27/2008,0000,6.69000,6.69000,6.14000,6.50000,7000
11/28/2008,0000,6.48000,6.48000,6.48000,6.48000,1000
12/01/2008,0000,6.07000,6.29000,6.07000,6.27000,3000
12/02/2008,0000,6.34000,6.34000,5.92000,5.92000,2000
12/03/2008,0000,6.14000,6.14000,6.14000,6.14000,1000
12/04/2008,0000,5.75000,5.75000,5.75000,5.75000,2000
12/05/2008,0000,5.41000,5.72000,5.41000,5.72000,4000
12/08/2008,0000,5.90000,6.00000,5.90000,6.00000,7000
12/09/2008,0000,6.14000,6.14000,6.14000,6.14000,1000
12/10/2008,0000,6.42000,6.42000,6.42000,6.42000,12000
12/11/2008,0000,6.44000,6.44000,6.42000,6.42000,2000
12/12/2008,0000,6.45000,6.45000,6.03000,6.39000,8000
12/15/2008,0000,6.19000,6.39000,6.10000,6.39000,6000
12/16/2008,0000,6.05000,6.30000,6.05000,6.10000,11000
12/17/2008,0000,6.08000,6.20000,6.08000,6.10000,8000
12/18/2008,0000,6.19000,6.19000,6.19000,6.19000,1000
12/19/2008,0000,5.83000,6.12000,5.83000,6.12000,4000
12/22/2008,0000,5.86000,5.86000,5.76000,5.76000,13000
12/23/2008,0000,5.76000,5.76000,5.50000,5.72000,18000
12/25/2008,0000,5.50000,5.69000,5.41000,5.69000,10000
12/26/2008,0000,5.50000,6.06000,5.50000,5.91000,13000
12/29/2008,0000,5.91000,5.91000,5.91000,5.91000,1000
12/30/2008,0000,5.93000,5.93000,5.93000,5.93000,1000
12/31/2008,0000,6.28000,6.28000,6.28000,6.28000,1000
01/05/2009,0000,6.20000,6.20000,6.20000,6.20000,5000
01/06/2009,0000,5.91000,5.91000,5.81000,5.81000,10000
01/07/2009,0000,6.03000,6.03000,6.03000,6.03000,3000
01/08/2009,0000,5.84000,5.84000,5.73000,5.73000,7000
01/09/2009,0000,5.90000,5.90000,5.90000,5.90000,3000
01/12/2009,0000,5.58000,5.99000,5.58000,5.99000,4000
01/13/2009,0000,6.03000,6.03000,6.03000,6.03000,2000
01/14/2009,0000,5.72000,5.96000,5.70000,5.96000,20000
01/15/2009,0000,5.73000,5.90000,5.73000,5.90000,4000
01/16/2009,0000,5.80000,5.80000,5.80000,5.80000,3000
01/19/2009,0000,6.02000,6.02000,6.02000,6.02000,2000
01/20/2009,0000,5.99000,5.99000,5.99000,5.99000,1000
01/21/2009,0000,6.02000,6.02000,6.00000,6.00000,2000
02/02/2009,0000,5.75000,5.76000,5.75000,5.75000,4000
02/03/2009,0000,5.76000,5.76000,5.74000,5.76000,8000
02/04/2009,0000,5.52000,5.98000,5.52000,5.52000,100
02/05/2009,0000,5.55000,5.74000,5.55000,5.74000,2000
02/06/2009,0000,5.60000,5.96000,5.60000,5.96000,3000
02/09/2009,0000,5.98000,5.98000,5.98000,5.98000,2000
02/10/2009,0000,6.05000,6.05000,6.05000,6.05000,10000
02/11/2009,0000,5.80000,6.00000,5.80000,6.00000,15000
02/12/2009,0000,5.76000,6.35000,5.76000,5.87000,24000
02/13/2009,0000,6.19000,6.19000,5.84000,6.07000,15000
02/16/2009,0000,5.66000,6.07000,5.66000,6.07000,7000
02/17/2009,0000,6.15000,6.15000,6.15000,6.15000,5000
02/18/2009,0000,5.84000,6.10000,5.82000,6.08000,19000
02/19/2009,0000,5.82000,6.05000,5.82000,6.05000,15000
02/20/2009,0000,6.05000,6.05000,5.84000,6.00000,5000
02/23/2009,0000,5.82000,6.38000,5.82000,6.38000,8000
02/24/2009,0000,6.07000,6.25000,6.07000,6.25000,3000
02/25/2009,0000,5.90000,6.14000,5.90000,6.14000,14000
02/26/2009,0000,6.20000,6.56000,6.20000,6.56000,113000
02/27/2009,0000,6.56000,7.01000,6.35000,7.01000,85000
03/02/2009,0000,7.50000,7.50000,7.20000,7.29000,96000
03/03/2009,0000,7.31000,7.31000,7.28000,7.28000,33000
03/04/2009,0000,7.38000,7.40000,7.38000,7.38000,21000
03/05/2009,0000,7.85000,7.85000,7.40000,7.70000,30000
03/06/2009,0000,7.45000,7.90000,7.45000,7.90000,4000
03/09/2009,0000,7.78000,8.00000,7.55000,7.80000,15000
03/10/2009,0000,7.66000,7.90000,7.66000,7.73000,26000
03/11/2009,0000,7.60000,7.73000,7.55000,7.73000,17000
03/12/2009,0000,7.37000,8.23000,7.37000,8.23000,6000
03/13/2009,0000,7.90000,8.80000,7.90000,8.80000,84000
03/16/2009,0000,9.30000,9.30000,9.16000,9.19000,17000
03/17/2009,0000,9.18000,9.18000,9.16000,9.16000,3000
03/18/2009,0000,8.60000,9.16000,8.60000,9.16000,65000
03/19/2009,0000,9.15000,9.30000,9.15000,9.30000,16000
03/20/2009,0000,8.80000,9.30000,8.66000,8.67000,60000
03/23/2009,0000,8.10000,9.20000,8.10000,9.20000,82000
03/24/2009,0000,9.60000,9.60000,9.00000,9.10000,18000
03/25/2009,0000,9.10000,9.24000,8.88000,9.20000,42000
03/26/2009,0000,9.20000,9.20000,8.90000,9.10000,43000
03/27/2009,0000,9.13000,9.15000,8.81000,9.15000,7000
03/30/2009,0000,8.66000,8.70000,8.62000,8.66000,20000
03/31/2009,0000,8.50000,8.78000,8.50000,8.78000,14000
04/01/2009,0000,8.76000,8.80000,8.76000,8.80000,8000
04/02/2009,0000,8.98000,8.98000,8.70000,8.70000,5000
04/03/2009,0000,8.71000,8.84000,8.60000,8.70000,51000
04/06/2009,0000,8.80000,8.80000,8.60000,8.62000,43000
04/07/2009,0000,8.63000,8.75000,8.44000,8.44000,11000
04/08/2009,0000,8.44000,8.50000,8.26000,8.48000,31000
04/09/2009,0000,8.50000,8.98000,8.50000,8.97000,51000
04/10/2009,0000,8.97000,8.97000,8.78000,8.90000,40000
04/13/2009,0000,8.95000,8.95000,8.62000,8.67000,13000
04/14/2009,0000,8.60000,9.27000,8.60000,8.98000,48000
04/15/2009,0000,8.98000,8.98000,8.88000,8.88000,20000
04/16/2009,0000,9.00000,9.03000,8.94000,8.95000,16000
04/17/2009,0000,9.00000,9.00000,8.50000,8.50000,67000
04/20/2009,0000,8.72000,8.72000,8.06000,8.06000,19000
04/21/2009,0000,8.12000,8.42000,8.12000,8.42000,16000
04/22/2009,0000,8.43000,8.43000,8.26000,8.26000,32000
04/23/2009,0000,8.40000,8.57000,8.40000,8.57000,9000
04/24/2009,0000,8.59000,8.76000,8.59000,8.76000,8000
04/27/2009,0000,9.35000,9.35000,8.73000,8.76000,65000
04/28/2009,0000,8.74000,8.90000,8.40000,8.76000,46000
04/29/2009,0000,8.77000,8.89000,8.61000,8.61000,5000
04/30/2009,0000,8.80000,9.21000,8.80000,9.20000,38000
05/04/2009,0000,9.80000,9.80000,9.25000,9.39000,50000
05/05/2009,0000,9.58000,9.58000,9.20000,9.39000,28000
05/06/2009,0000,9.31000,10.00000,9.31000,10.00000,119000
05/07/2009,0000,10.50000,10.50000,9.85000,10.10000,33000
05/08/2009,0000,9.87000,10.15000,9.78000,10.15000,59000
05/11/2009,0000,10.20000,10.45000,9.87000,10.45000,98000
05/12/2009,0000,10.25000,10.25000,9.96000,10.15000,58000
05/13/2009,0000,10.00000,10.15000,9.78000,10.15000,48000
05/14/2009,0000,9.91000,10.20000,9.91000,10.10000,25000
05/15/2009,0000,9.91000,10.80000,9.91000,10.80000,236000
05/18/2009,0000,10.30000,11.50000,10.30000,11.25000,102000
05/19/2009,0000,11.45000,11.90000,11.05000,11.15000,196000
05/20/2009,0000,11.40000,11.40000,10.75000,11.25000,38000
05/21/2009,0000,11.00000,11.25000,10.80000,11.05000,43000
05/22/2009,0000,11.05000,11.25000,11.05000,11.25000,10000
05/25/2009,0000,11.35000,11.35000,10.55000,11.20000,44000
05/26/2009,0000,11.20000,11.35000,10.85000,11.35000,61000
05/27/2009,0000,11.30000,11.35000,11.15000,11.35000,26000
06/01/2009,0000,11.10000,11.25000,11.10000,11.10000,24000
06/02/2009,0000,11.10000,11.30000,10.80000,11.20000,102000
06/03/2009,0000,11.20000,11.85000,11.10000,11.10000,58000
06/04/2009,0000,11.20000,11.50000,10.90000,11.15000,16000
06/05/2009,0000,11.00000,11.00000,10.65000,11.00000,29000
06/08/2009,0000,11.50000,11.50000,11.05000,11.25000,5000
06/09/2009,0000,11.20000,11.20000,10.50000,10.50000,34000
06/10/2009,0000,11.00000,11.20000,10.80000,10.80000,110000
06/11/2009,0000,10.95000,11.15000,10.50000,11.10000,136000
06/12/2009,0000,11.15000,11.15000,10.50000,11.10000,116000
06/15/2009,0000,11.00000,11.80000,11.00000,11.15000,59000
06/16/2009,0000,11.15000,11.15000,10.50000,10.95000,15000
06/17/2009,0000,10.95000,10.95000,10.60000,10.90000,20000
06/18/2009,0000,10.85000,10.85000,10.50000,10.55000,5000
06/19/2009,0000,10.65000,11.00000,10.50000,11.00000,12000
06/22/2009,0000,11.20000,11.50000,11.00000,11.30000,16000
06/23/2009,0000,10.80000,11.20000,10.80000,11.20000,6000
06/24/2009,0000,10.85000,10.90000,10.80000,10.90000,16000
06/25/2009,0000,10.90000,11.45000,10.90000,11.35000,20000
06/26/2009,0000,11.40000,11.40000,10.60000,11.00000,13000
06/29/2009,0000,11.00000,11.20000,11.00000,11.00000,3000
06/30/2009,0000,11.45000,11.50000,11.00000,11.15000,65000
07/01/2009,0000,11.35000,11.35000,11.10000,11.10000,5000
07/02/2009,0000,11.15000,11.15000,11.00000,11.00000,6000
07/03/2009,0000,11.05000,11.20000,10.75000,11.00000,20000
07/06/2009,0000,11.35000,11.75000,11.25000,11.45000,29000
07/07/2009,0000,12.15000,12.15000,11.50000,11.90000,51000
07/08/2009,0000,12.20000,12.20000,11.60000,11.75000,40000
07/09/2009,0000,11.50000,11.75000,11.20000,11.75000,107000
07/10/2009,0000,11.75000,11.75000,11.30000,11.60000,143000
07/13/2009,0000,11.75000,11.75000,11.00000,11.00000,49000
07/14/2009,0000,10.80000,11.00000,10.25000,11.00000,255000
07/15/2009,0000,10.90000,11.40000,10.90000,11.25000,34000
07/16/2009,0000,11.25000,11.60000,10.80000,11.25000,204000
07/17/2009,0000,11.00000,11.35000,11.00000,11.35000,43000
07/20/2009,0000,11.05000,11.45000,11.05000,11.40000,65000
07/21/2009,0000,11.35000,11.35000,11.05000,11.30000,36000
07/22/2009,0000,11.30000,11.55000,11.30000,11.55000,65000
07/23/2009,0000,11.55000,11.60000,11.30000,11.60000,73000
07/24/2009,0000,11.65000,11.65000,11.50000,11.55000,94000
07/27/2009,0000,11.60000,11.65000,11.50000,11.50000,21000
07/28/2009,0000,11.55000,11.65000,11.35000,11.35000,74000
07/29/2009,0000,11.45000,11.55000,11.35000,11.50000,44000
07/30/2009,0000,11.45000,12.20000,11.45000,11.65000,171000
07/31/2009,0000,11.80000,12.00000,11.70000,11.90000,68000
08/03/2009,0000,12.00000,12.70000,11.95000,12.70000,236000
08/04/2009,0000,13.20000,13.20000,12.05000,12.05000,173000
08/05/2009,0000,12.50000,12.80000,12.05000,12.40000,143000
08/06/2009,0000,12.60000,12.60000,11.75000,11.90000,57000
08/10/2009,0000,12.00000,12.10000,11.90000,11.90000,40000
08/11/2009,0000,11.90000,11.90000,11.60000,11.80000,69000
08/12/2009,0000,11.65000,12.10000,11.55000,12.10000,83000
08/13/2009,0000,11.95000,12.35000,11.90000,12.30000,109000
08/14/2009,0000,12.30000,12.50000,12.00000,12.30000,130000
08/17/2009,0000,12.30000,12.30000,11.85000,12.15000,78000
08/18/2009,0000,11.95000,11.95000,11.65000,11.90000,42000
08/19/2009,0000,12.00000,12.00000,11.85000,11.85000,20000
08/20/2009,0000,11.85000,12.05000,11.70000,11.90000,48000
08/21/2009,0000,12.00000,12.10000,11.80000,11.80000,44000
08/24/2009,0000,12.20000,12.60000,12.20000,12.60000,141000
08/25/2009,0000,12.60000,12.80000,12.15000,12.20000,188000
08/26/2009,0000,12.40000,12.80000,12.40000,12.45000,147000
08/27/2009,0000,12.60000,13.30000,12.60000,13.30000,348000
08/28/2009,0000,14.20000,14.20000,14.00000,14.20000,259000
08/31/2009,0000,15.15000,15.15000,14.60000,15.00000,880000
09/01/2009,0000,14.80000,15.45000,14.30000,15.20000,439000
09/02/2009,0000,15.05000,15.20000,14.55000,15.15000,202000
09/03/2009,0000,15.30000,15.40000,14.90000,15.40000,378000
09/04/2009,0000,15.50000,15.90000,15.40000,15.85000,425000
09/07/2009,0000,15.95000,16.95000,15.70000,16.95000,558000
09/08/2009,0000,17.20000,18.05000,17.10000,17.80000,583000
09/09/2009,0000,17.50000,18.50000,17.50000,18.35000,273000
09/10/2009,0000,19.00000,19.00000,17.10000,18.10000,352000
09/11/2009,0000,18.70000,18.70000,17.85000,18.05000,213000
09/14/2009,0000,18.15000,18.45000,17.25000,18.05000,138000
09/15/2009,0000,18.05000,18.25000,17.55000,18.25000,216000
09/16/2009,0000,18.40000,19.50000,18.30000,19.50000,459000
09/17/2009,0000,19.70000,20.85000,19.70000,20.85000,813000
09/18/2009,0000,20.00000,21.15000,20.00000,21.15000,293000
09/21/2009,0000,20.95000,22.20000,20.90000,22.00000,350000
09/22/2009,0000,22.00000,22.40000,21.60000,22.00000,132000
09/23/2009,0000,22.20000,22.50000,21.35000,22.50000,210000
09/24/2009,0000,22.80000,23.20000,22.30000,22.35000,195000
09/25/2009,0000,22.30000,22.70000,22.05000,22.65000,416000
09/28/2009,0000,22.60000,22.75000,22.00000,22.75000,142000
09/29/2009,0000,22.70000,22.75000,22.00000,22.65000,208000
09/30/2009,0000,22.55000,22.70000,22.00000,22.70000,528000
10/01/2009,0000,22.65000,22.75000,22.20000,22.75000,257000
10/02/2009,0000,22.55000,22.85000,22.00000,22.85000,110000
10/05/2009,0000,22.20000,23.00000,22.20000,22.90000,58000
10/06/2009,0000,22.60000,22.90000,22.30000,22.90000,127000
10/07/2009,0000,22.90000,22.90000,22.30000,22.80000,169000
10/08/2009,0000,22.30000,22.65000,22.00000,22.65000,118000
10/09/2009,0000,22.30000,22.60000,22.25000,22.30000,117000
10/12/2009,0000,22.35000,22.50000,22.20000,22.45000,63000
10/13/2009,0000,21.20000,22.45000,21.20000,22.45000,54000
10/14/2009,0000,22.45000,22.50000,22.30000,22.45000,61000
10/15/2009,0000,22.50000,23.00000,22.25000,22.70000,171000
10/16/2009,0000,22.90000,23.30000,22.70000,23.00000,96000
10/19/2009,0000,23.00000,23.90000,23.00000,23.40000,282000
10/20/2009,0000,23.90000,23.90000,22.50000,23.15000,98000
10/21/2009,0000,22.55000,23.15000,21.70000,23.15000,163000
10/22/2009,0000,23.00000,23.00000,22.50000,23.00000,36000
10/23/2009,0000,22.50000,23.20000,22.50000,22.75000,68000
10/26/2009,0000,22.50000,22.50000,22.30000,22.35000,45000
10/27/2009,0000,22.35000,22.90000,22.05000,22.25000,656000
10/28/2009,0000,22.90000,23.80000,22.85000,23.60000,630000
10/29/2009,0000,23.20000,23.40000,22.00000,22.40000,323000
10/30/2009,0000,23.00000,23.10000,22.30000,22.80000,415000
11/02/2009,0000,22.80000,22.80000,21.60000,22.35000,174000
11/03/2009,0000,21.90000,22.15000,21.00000,22.15000,211000
11/04/2009,0000,21.45000,21.90000,21.30000,21.30000,140000
11/05/2009,0000,21.30000,22.65000,21.30000,22.20000,211000
11/06/2009,0000,22.65000,22.65000,21.50000,22.15000,161000
11/09/2009,0000,22.15000,22.20000,21.65000,21.85000,106000
11/10/2009,0000,22.10000,22.15000,21.70000,21.80000,62000
11/11/2009,0000,21.35000,22.90000,20.35000,22.60000,322000
11/12/2009,0000,22.60000,24.15000,22.50000,23.80000,815000
11/13/2009,0000,24.50000,24.50000,23.70000,23.80000,414000
11/16/2009,0000,24.00000,25.15000,23.50000,25.10000,398000
11/17/2009,0000,25.90000,26.20000,24.55000,25.15000,274000
11/18/2009,0000,25.15000,25.70000,24.50000,25.70000,328000
11/19/2009,0000,26.30000,26.30000,24.80000,24.80000,176000
11/20/2009,0000,24.05000,25.25000,23.90000,25.00000,394000
11/23/2009,0000,25.00000,25.10000,24.10000,25.10000,504000
11/24/2009,0000,25.15000,25.40000,24.50000,24.50000,133000
11/25/2009,0000,24.80000,24.90000,24.55000,24.70000,110000
11/26/2009,0000,24.50000,24.70000,24.05000,24.50000,256000
11/27/2009,0000,24.10000,24.50000,24.10000,24.35000,128000
11/30/2009,0000,24.60000,24.80000,24.00000,24.00000,199000
12/01/2009,0000,24.00000,24.00000,23.20000,23.20000,101000
12/02/2009,0000,23.60000,23.95000,22.80000,23.00000,126000
12/03/2009,0000,23.35000,23.35000,22.40000,23.00000,111000
12/04/2009,0000,22.90000,22.90000,22.30000,22.75000,65000
12/07/2009,0000,22.50000,23.40000,22.50000,23.40000,243000
12/08/2009,0000,23.85000,23.85000,23.00000,23.50000,120000
12/09/2009,0000,23.50000,23.90000,23.10000,23.90000,188000
12/11/2009,0000,23.00000,23.60000,22.20000,22.20000,273000
12/14/2009,0000,22.55000,23.75000,22.55000,23.75000,441000
12/15/2009,0000,24.30000,25.20000,23.70000,24.25000,568000
12/16/2009,0000,23.80000,24.20000,23.50000,24.20000,170000
12/17/2009,0000,24.00000,24.30000,23.35000,23.90000,145000
12/18/2009,0000,23.80000,24.15000,23.30000,24.15000,238000
12/21/2009,0000,24.00000,24.00000,23.35000,23.90000,322000
12/22/2009,0000,23.70000,23.95000,23.40000,23.95000,485000
12/23/2009,0000,23.85000,23.85000,23.55000,23.80000,108000
12/25/2009,0000,23.00000,23.00000,22.60000,22.70000,83000
12/25/2009,0000,23.00000,23.00000,22.60000,22.70000,83000
12/28/2009,0000,22.80000,22.85000,22.50000,22.50000,169000
12/29/2009,1230,22.50000,22.70000,22.45000,22.45000,127374
