DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.30000,12.35000,12.20000,12.30000,70000
04/03/2007,0000,12.30000,12.40000,12.25000,12.35000,117000
04/04/2007,0000,12.35000,12.55000,12.35000,12.35000,243000
04/09/2007,0000,12.50000,12.85000,12.50000,12.70000,453000
04/10/2007,0000,12.80000,12.85000,12.70000,12.80000,513000
04/11/2007,0000,12.85000,12.95000,12.65000,12.75000,423000
04/12/2007,0000,12.80000,12.85000,12.75000,12.80000,127000
04/13/2007,0000,12.90000,13.05000,12.85000,12.90000,225000
04/16/2007,0000,13.05000,13.30000,13.00000,13.15000,458000
04/17/2007,0000,13.20000,13.30000,13.00000,13.15000,329000
04/18/2007,0000,13.15000,13.15000,12.90000,12.95000,321000
04/19/2007,0000,12.95000,13.40000,12.90000,13.05000,577000
04/20/2007,0000,13.20000,13.25000,13.00000,13.20000,249000
04/23/2007,0000,13.30000,13.95000,13.20000,13.55000,824000
04/24/2007,0000,13.80000,13.85000,13.40000,13.45000,342000
04/25/2007,0000,13.40000,13.40000,13.15000,13.20000,269000
04/26/2007,0000,13.30000,13.40000,13.10000,13.10000,254000
04/27/2007,0000,13.15000,13.25000,13.05000,13.05000,110000
04/30/2007,0000,13.10000,13.15000,12.75000,12.75000,200000
05/02/2007,0000,12.70000,12.85000,12.60000,12.80000,279000
05/03/2007,0000,12.80000,12.90000,12.60000,12.60000,181000
05/04/2007,0000,12.65000,12.80000,12.60000,12.65000,102000
05/07/2007,0000,12.80000,12.90000,12.70000,12.85000,168000
05/08/2007,0000,12.80000,13.10000,12.80000,13.05000,293000
05/09/2007,0000,13.00000,13.10000,12.90000,13.00000,144000
05/10/2007,0000,13.00000,13.15000,13.00000,13.00000,153000
05/11/2007,0000,13.00000,13.00000,12.90000,12.95000,118000
05/14/2007,0000,13.05000,13.85000,13.05000,13.85000,1448000
05/15/2007,0000,14.30000,14.30000,13.60000,13.65000,1561000
05/16/2007,0000,13.75000,14.10000,13.50000,13.90000,1117000
05/17/2007,0000,14.00000,14.85000,13.90000,14.50000,2566000
05/18/2007,0000,14.20000,14.65000,14.00000,14.10000,1503000
05/21/2007,0000,14.15000,14.30000,13.60000,13.85000,758000
05/22/2007,0000,13.85000,14.05000,13.70000,13.80000,407000
05/23/2007,0000,13.90000,14.30000,13.85000,13.95000,867000
05/24/2007,0000,14.10000,14.10000,13.70000,13.75000,263000
05/25/2007,0000,13.75000,13.85000,13.60000,13.65000,276000
05/28/2007,0000,13.65000,13.75000,13.50000,13.60000,351000
05/29/2007,0000,13.70000,13.95000,13.55000,13.60000,349000
05/30/2007,0000,13.60000,13.60000,13.35000,13.40000,168000
05/31/2007,0000,13.40000,13.60000,13.40000,13.60000,203000
06/01/2007,0000,13.55000,13.60000,13.35000,13.50000,200000
06/04/2007,0000,13.60000,13.60000,13.40000,13.40000,190000
06/05/2007,0000,13.35000,13.40000,13.30000,13.35000,81000
06/06/2007,0000,13.40000,13.40000,13.25000,13.40000,176000
06/07/2007,0000,13.40000,13.80000,13.40000,13.55000,510000
06/08/2007,0000,13.50000,13.90000,13.50000,13.65000,361000
06/11/2007,0000,13.80000,13.80000,13.45000,13.45000,420000
06/12/2007,0000,13.50000,13.50000,13.35000,13.40000,187000
06/13/2007,0000,13.30000,13.45000,13.30000,13.40000,67000
06/14/2007,0000,13.50000,13.55000,13.35000,13.50000,90000
06/15/2007,0000,13.50000,13.65000,13.35000,13.45000,320000
06/20/2007,0000,13.45000,13.60000,13.40000,13.50000,246000
06/21/2007,0000,13.55000,13.55000,13.40000,13.45000,202000
06/22/2007,0000,13.45000,13.60000,13.45000,13.55000,198000
06/25/2007,0000,13.85000,14.35000,13.80000,14.10000,720000
06/26/2007,0000,14.10000,14.30000,13.85000,13.90000,415000
06/27/2007,0000,14.00000,14.30000,13.85000,14.25000,773000
06/28/2007,0000,14.50000,15.20000,14.35000,15.20000,1299000
06/29/2007,0000,16.25000,16.25000,15.40000,15.60000,5998000
07/02/2007,0000,15.40000,15.50000,14.95000,15.15000,809000
07/03/2007,0000,15.30000,15.50000,15.15000,15.40000,858000
07/04/2007,0000,15.40000,15.55000,15.20000,15.40000,887000
07/05/2007,0000,15.40000,15.70000,15.30000,15.45000,742000
07/06/2007,0000,15.60000,15.95000,15.45000,15.50000,835000
07/09/2007,0000,15.60000,15.80000,15.30000,15.30000,568000
07/10/2007,0000,15.40000,15.50000,15.15000,15.30000,528000
07/11/2007,0000,15.30000,15.65000,15.25000,15.40000,627000
07/12/2007,0000,15.85000,16.45000,15.70000,16.45000,1706000
07/13/2007,0000,17.60000,17.60000,16.60000,17.60000,4029000
07/16/2007,0000,18.60000,18.80000,18.05000,18.55000,3616000
07/17/2007,0000,18.50000,18.90000,17.35000,18.55000,3037000
07/18/2007,0000,18.55000,19.45000,18.55000,18.65000,2112000
07/19/2007,0000,18.90000,18.90000,17.35000,17.35000,1879000
07/20/2007,0000,17.20000,17.65000,16.30000,16.80000,962000
07/23/2007,0000,16.55000,17.40000,16.55000,16.60000,850000
07/24/2007,0000,17.10000,17.75000,16.90000,17.75000,1231000
07/25/2007,0000,18.30000,18.95000,18.10000,18.95000,1844000
07/26/2007,0000,20.25000,20.25000,18.60000,18.95000,5569000
07/27/2007,0000,17.70000,19.45000,17.70000,18.50000,2337000
07/30/2007,0000,18.60000,19.10000,17.30000,18.00000,1549000
07/31/2007,0000,18.00000,18.90000,18.00000,18.10000,1018000
08/01/2007,0000,18.10000,18.50000,17.00000,17.60000,892000
08/02/2007,0000,17.90000,17.95000,16.45000,16.90000,883000
08/03/2007,0000,17.00000,17.60000,16.90000,17.05000,594000
08/06/2007,0000,16.90000,16.90000,16.10000,16.35000,493000
08/07/2007,0000,16.60000,16.90000,15.90000,16.50000,366000
08/08/2007,0000,16.50000,17.65000,16.30000,17.50000,1135000
08/09/2007,0000,17.80000,17.90000,17.10000,17.55000,1020000
08/10/2007,0000,17.55000,17.55000,16.85000,17.20000,653000
08/13/2007,0000,17.25000,17.25000,16.60000,16.75000,332000
08/14/2007,0000,16.70000,17.00000,16.50000,16.70000,384000
08/15/2007,0000,16.65000,16.65000,15.60000,15.90000,480000
08/16/2007,0000,15.20000,15.55000,14.80000,14.80000,724000
08/17/2007,0000,14.80000,15.10000,13.80000,13.90000,836000
08/20/2007,0000,14.70000,14.85000,14.35000,14.85000,319000
08/21/2007,0000,15.10000,15.10000,14.20000,14.45000,440000
08/22/2007,0000,14.30000,14.55000,14.00000,14.40000,276000
08/23/2007,0000,14.60000,14.90000,14.60000,14.90000,387000
08/24/2007,0000,14.80000,15.20000,14.75000,15.20000,418000
08/27/2007,0000,15.50000,15.60000,15.25000,15.40000,223000
08/28/2007,0000,15.40000,15.50000,15.10000,15.45000,299000
08/29/2007,0000,15.30000,15.40000,14.80000,15.40000,560000
08/30/2007,0000,14.70000,15.00000,14.60000,14.65000,417000
08/31/2007,0000,14.90000,14.90000,14.55000,14.75000,182000
09/03/2007,0000,14.75000,14.75000,14.50000,14.65000,372000
09/04/2007,0000,14.70000,14.70000,14.30000,14.50000,153000
09/05/2007,0000,14.75000,15.40000,14.40000,14.85000,796000
09/06/2007,0000,14.90000,14.90000,14.60000,14.75000,175000
09/07/2007,0000,14.75000,14.90000,14.60000,14.70000,359000
09/10/2007,0000,14.50000,14.70000,14.45000,14.60000,213000
09/11/2007,0000,14.55000,14.80000,14.50000,14.70000,417000
09/12/2007,0000,14.80000,14.85000,14.55000,14.65000,211000
09/13/2007,0000,14.80000,14.90000,14.60000,14.65000,355000
09/14/2007,0000,14.80000,14.80000,14.50000,14.65000,225000
09/17/2007,0000,14.60000,14.80000,14.55000,14.60000,390000
09/19/2007,0000,14.75000,14.75000,14.40000,14.55000,255000
09/20/2007,0000,14.50000,14.65000,14.25000,14.40000,401000
09/21/2007,0000,14.40000,14.50000,14.30000,14.50000,86000
09/26/2007,0000,14.50000,14.60000,14.40000,14.50000,218000
09/27/2007,0000,14.50000,14.60000,14.45000,14.55000,195000
09/28/2007,0000,14.60000,15.20000,14.60000,14.90000,579000
10/01/2007,0000,14.95000,15.00000,14.75000,14.90000,199000
10/02/2007,0000,14.90000,14.95000,14.80000,14.85000,179000
10/03/2007,0000,14.80000,15.00000,14.55000,14.80000,405000
10/04/2007,0000,14.75000,14.75000,14.60000,14.70000,153000
10/05/2007,0000,14.70000,14.70000,14.50000,14.60000,125000
10/08/2007,0000,14.70000,14.70000,14.40000,14.55000,204000
10/09/2007,0000,14.60000,14.60000,14.40000,14.55000,61000
10/11/2007,0000,14.50000,14.60000,14.40000,14.55000,164000
10/12/2007,0000,14.55000,14.55000,14.30000,14.45000,152000
10/15/2007,0000,14.45000,14.75000,14.40000,14.50000,338000
10/16/2007,0000,14.50000,14.60000,14.40000,14.55000,109000
10/17/2007,0000,14.45000,14.55000,14.40000,14.50000,127000
10/18/2007,0000,14.50000,14.50000,14.35000,14.50000,95000
10/19/2007,0000,14.50000,14.50000,14.30000,14.40000,190000
10/22/2007,0000,14.00000,14.10000,13.60000,13.75000,258000
10/23/2007,0000,13.65000,13.80000,13.65000,13.75000,127000
10/24/2007,0000,13.80000,13.90000,13.65000,13.75000,100000
10/25/2007,0000,13.70000,13.85000,13.55000,13.70000,258000
10/26/2007,0000,13.70000,13.70000,13.35000,13.60000,245000
10/29/2007,0000,13.60000,13.65000,13.50000,13.50000,262000
10/30/2007,0000,13.50000,13.65000,13.35000,13.45000,292000
10/31/2007,0000,13.50000,13.50000,13.10000,13.45000,284000
11/01/2007,0000,13.45000,13.45000,13.10000,13.15000,206000
11/02/2007,0000,13.00000,13.00000,12.70000,12.75000,310000
11/05/2007,0000,12.75000,12.75000,12.35000,12.70000,302000
11/06/2007,0000,12.70000,12.80000,12.55000,12.65000,64000
11/07/2007,0000,12.65000,13.10000,12.65000,12.75000,363000
11/08/2007,0000,12.75000,12.75000,12.25000,12.40000,219000
11/09/2007,0000,12.50000,12.50000,11.60000,12.00000,232000
11/12/2007,0000,11.80000,11.90000,11.25000,11.50000,431000
11/13/2007,0000,11.70000,11.70000,11.20000,11.55000,231000
11/14/2007,0000,11.70000,12.20000,11.70000,12.15000,165000
11/15/2007,0000,12.10000,12.10000,11.85000,11.95000,24000
11/16/2007,0000,11.90000,11.90000,11.65000,11.80000,153000
11/19/2007,0000,12.00000,12.45000,11.90000,11.90000,316000
11/20/2007,0000,11.90000,12.10000,11.70000,11.90000,115000
11/21/2007,0000,11.90000,12.00000,11.70000,11.70000,146000
11/22/2007,0000,11.80000,11.90000,11.60000,11.80000,93000
11/23/2007,0000,12.10000,12.10000,11.65000,11.75000,135000
11/26/2007,0000,11.70000,11.95000,11.60000,11.75000,148000
11/27/2007,0000,11.80000,11.80000,11.60000,11.75000,94000
11/28/2007,0000,11.90000,11.90000,11.65000,11.80000,46000
11/29/2007,0000,12.10000,12.10000,11.75000,11.90000,104000
11/30/2007,0000,11.70000,12.30000,11.70000,12.20000,106000
12/03/2007,0000,12.05000,12.35000,12.00000,12.20000,40000
12/04/2007,0000,12.15000,12.15000,11.80000,12.10000,71000
12/05/2007,0000,12.00000,12.20000,11.95000,12.05000,63000
12/06/2007,0000,12.15000,12.20000,12.00000,12.15000,254000
12/07/2007,0000,12.20000,12.25000,12.05000,12.05000,26000
12/10/2007,0000,12.20000,12.30000,12.10000,12.20000,163000
12/11/2007,0000,12.20000,12.30000,12.00000,12.00000,95000
12/12/2007,0000,12.10000,12.15000,11.90000,12.10000,90000
12/13/2007,0000,12.20000,12.20000,11.90000,12.10000,89000
12/14/2007,0000,12.05000,12.05000,11.55000,11.85000,177000
12/17/2007,0000,11.80000,11.90000,11.20000,11.20000,196000
12/18/2007,0000,10.65000,11.20000,10.55000,10.75000,347000
12/19/2007,0000,10.75000,10.95000,10.75000,10.90000,102000
12/20/2007,0000,10.95000,10.95000,10.70000,10.85000,103000
12/21/2007,0000,10.70000,10.85000,10.65000,10.80000,132000
12/24/2007,0000,10.70000,11.00000,10.70000,10.85000,92000
12/25/2007,0000,10.85000,10.95000,10.80000,10.95000,81000
12/26/2007,0000,11.00000,11.00000,10.75000,10.90000,70000
12/27/2007,0000,10.75000,11.50000,10.75000,11.35000,194000
12/28/2007,0000,11.35000,11.70000,11.20000,11.70000,103000
12/31/2007,0000,11.60000,11.90000,11.35000,11.90000,110000
01/02/2008,0000,11.65000,11.85000,11.60000,11.70000,149000
01/03/2008,0000,11.60000,11.60000,11.40000,11.55000,24000
01/04/2008,0000,11.70000,11.70000,11.50000,11.65000,23000
01/07/2008,0000,11.65000,11.65000,11.20000,11.50000,94000
01/08/2008,0000,11.50000,11.50000,11.20000,11.45000,70000
01/09/2008,0000,11.35000,11.45000,11.00000,11.25000,67000
01/10/2008,0000,11.30000,11.40000,11.20000,11.25000,62000
01/11/2008,0000,11.40000,11.40000,11.10000,11.25000,24000
01/14/2008,0000,11.40000,11.40000,11.20000,11.25000,80000
01/15/2008,0000,11.30000,11.75000,11.15000,11.40000,474000
01/16/2008,0000,11.50000,11.50000,11.20000,11.20000,184000
01/17/2008,0000,11.30000,11.40000,11.20000,11.30000,62000
01/18/2008,0000,11.30000,11.30000,11.10000,11.30000,49000
01/21/2008,0000,11.30000,11.50000,11.30000,11.40000,195000
01/22/2008,0000,11.30000,11.40000,10.65000,10.90000,304000
01/23/2008,0000,10.70000,10.90000,10.55000,10.70000,135000
01/24/2008,0000,10.75000,10.80000,10.50000,10.70000,179000
01/25/2008,0000,10.70000,11.30000,10.70000,11.30000,96000
01/28/2008,0000,11.00000,11.00000,10.70000,10.90000,48000
01/29/2008,0000,10.85000,11.00000,10.70000,10.90000,55000
01/30/2008,0000,10.80000,11.00000,10.75000,10.80000,26000
01/31/2008,0000,10.80000,10.80000,10.45000,10.65000,162000
02/01/2008,0000,10.60000,11.35000,10.60000,11.35000,428000
02/12/2008,0000,11.40000,11.40000,11.30000,11.35000,140000
02/13/2008,0000,11.45000,11.95000,11.45000,11.75000,251000
02/14/2008,0000,11.75000,11.90000,11.60000,11.75000,110000
02/15/2008,0000,11.40000,11.50000,11.30000,11.50000,70000
02/18/2008,0000,11.55000,12.20000,11.45000,12.20000,276000
02/19/2008,0000,11.75000,12.40000,11.75000,12.15000,462000
02/20/2008,0000,12.15000,12.15000,11.65000,11.80000,143000
02/21/2008,0000,11.75000,12.00000,11.75000,11.85000,120000
02/22/2008,0000,11.85000,11.90000,11.70000,11.75000,72000
02/25/2008,0000,12.00000,12.20000,11.75000,12.20000,271000
02/26/2008,0000,12.30000,12.30000,11.85000,11.90000,140000
02/27/2008,0000,12.05000,12.65000,12.00000,12.50000,547000
02/29/2008,0000,12.20000,12.55000,12.20000,12.45000,78000
03/03/2008,0000,12.40000,12.45000,12.20000,12.45000,135000
03/04/2008,0000,12.50000,13.00000,12.40000,13.00000,418000
03/05/2008,0000,13.00000,13.70000,12.90000,13.70000,740000
03/06/2008,0000,13.70000,13.90000,13.40000,13.70000,332000
03/07/2008,0000,13.40000,13.70000,13.30000,13.40000,84000
03/10/2008,0000,13.40000,13.55000,13.10000,13.15000,90000
03/11/2008,0000,13.05000,13.20000,12.80000,12.95000,230000
03/12/2008,0000,13.15000,13.15000,12.60000,13.00000,457000
03/13/2008,0000,13.00000,13.85000,12.80000,13.70000,1356000
03/14/2008,0000,13.80000,14.00000,13.40000,13.50000,978000
03/17/2008,0000,13.20000,13.40000,12.80000,13.30000,665000
03/18/2008,0000,13.55000,13.55000,12.90000,13.15000,705000
03/19/2008,0000,13.40000,13.50000,12.60000,12.65000,298000
03/20/2008,0000,12.60000,12.90000,12.40000,12.60000,707000
03/21/2008,0000,12.90000,12.95000,12.45000,12.60000,1143000
03/24/2008,0000,12.95000,13.45000,12.70000,13.10000,841000
03/25/2008,0000,13.00000,13.20000,12.75000,12.80000,430000
03/26/2008,0000,12.95000,13.10000,12.70000,12.70000,368000
03/27/2008,0000,12.80000,12.90000,12.70000,12.85000,138000
03/28/2008,0000,12.85000,13.00000,12.80000,13.00000,170000
03/31/2008,0000,13.00000,13.00000,12.80000,12.90000,69000
04/01/2008,0000,12.85000,12.95000,12.65000,12.70000,148000
04/02/2008,0000,12.75000,12.90000,12.75000,12.75000,111000
04/03/2008,0000,12.60000,12.80000,12.60000,12.75000,55000
04/07/2008,0000,12.75000,13.30000,12.75000,13.00000,189000
04/08/2008,0000,13.00000,13.00000,12.70000,12.85000,125000
04/09/2008,0000,12.85000,12.95000,12.80000,12.90000,98000
04/10/2008,0000,12.80000,12.90000,12.70000,12.85000,110000
04/11/2008,0000,12.90000,13.15000,12.75000,13.10000,422000
04/14/2008,0000,12.90000,13.10000,12.90000,13.10000,134000
04/15/2008,0000,13.10000,13.10000,12.95000,13.05000,329000
04/16/2008,0000,13.05000,13.30000,13.00000,13.30000,504000
04/17/2008,0000,13.60000,13.60000,13.20000,13.45000,996000
04/18/2008,0000,13.45000,14.30000,13.45000,14.30000,1314000
04/21/2008,0000,14.50000,14.50000,13.75000,13.75000,940000
04/22/2008,0000,13.75000,14.10000,13.75000,14.10000,405000
04/23/2008,0000,14.30000,14.30000,13.70000,13.70000,335000
04/24/2008,0000,13.90000,13.90000,13.60000,13.70000,320000
04/25/2008,0000,13.70000,14.65000,13.70000,14.65000,2263000
04/28/2008,0000,15.00000,15.00000,14.25000,14.40000,1079000
04/29/2008,0000,14.30000,14.55000,14.10000,14.15000,615000
04/30/2008,0000,14.15000,14.50000,13.95000,14.05000,279000
05/02/2008,0000,14.20000,14.35000,14.00000,14.10000,374000
05/05/2008,0000,14.35000,14.90000,14.35000,14.70000,907000
05/06/2008,0000,14.60000,14.70000,14.25000,14.40000,391000
05/07/2008,0000,14.50000,15.10000,14.40000,15.10000,793000
05/08/2008,0000,15.30000,16.15000,15.00000,15.85000,2275000
05/09/2008,0000,15.50000,15.70000,14.80000,15.20000,797000
05/12/2008,0000,15.10000,15.20000,14.65000,14.75000,427000
05/13/2008,0000,15.00000,15.25000,14.85000,14.90000,520000
05/14/2008,0000,15.10000,15.35000,14.90000,15.30000,671000
05/15/2008,0000,15.80000,16.35000,15.60000,15.85000,1926000
05/16/2008,0000,15.75000,15.95000,15.40000,15.40000,1079000
05/19/2008,0000,15.75000,16.10000,15.50000,16.10000,1559000
05/20/2008,0000,16.10000,16.30000,15.65000,15.70000,1060000
05/21/2008,0000,15.70000,16.00000,15.60000,15.85000,930000
05/22/2008,0000,15.90000,16.00000,15.05000,15.30000,1135000
05/23/2008,0000,15.20000,15.40000,14.85000,15.05000,432000
05/26/2008,0000,15.05000,15.25000,14.50000,14.75000,432000
05/27/2008,0000,14.60000,14.95000,14.60000,14.65000,241000
05/28/2008,0000,14.65000,14.75000,14.30000,14.55000,187000
05/29/2008,0000,14.70000,14.70000,13.90000,14.10000,341000
05/30/2008,0000,14.00000,14.30000,13.40000,13.80000,288000
06/02/2008,0000,14.05000,14.30000,13.85000,14.25000,277000
06/03/2008,0000,14.20000,14.25000,13.85000,14.20000,223000
06/04/2008,0000,14.20000,14.40000,13.90000,14.30000,341000
06/05/2008,0000,14.45000,14.45000,14.10000,14.25000,208000
06/06/2008,0000,14.30000,14.30000,14.10000,14.10000,191000
06/10/2008,0000,14.00000,14.40000,13.80000,14.00000,251000
06/11/2008,0000,14.10000,14.25000,13.75000,14.05000,791000
06/12/2008,0000,14.20000,14.60000,13.75000,14.25000,1282000
06/13/2008,0000,14.30000,14.35000,13.50000,13.95000,500000
06/16/2008,0000,14.05000,14.30000,13.85000,13.90000,474000
06/17/2008,0000,13.50000,13.85000,13.45000,13.60000,328000
06/18/2008,0000,13.50000,14.20000,13.50000,13.80000,558000
06/19/2008,0000,13.70000,14.10000,13.70000,13.80000,484000
06/20/2008,0000,13.80000,13.85000,13.30000,13.50000,328000
06/23/2008,0000,13.40000,13.40000,12.65000,13.10000,281000
06/24/2008,0000,13.10000,13.10000,12.45000,12.90000,385000
06/25/2008,0000,12.95000,12.95000,12.50000,12.85000,341000
06/26/2008,0000,12.95000,13.05000,12.75000,12.95000,214000
06/27/2008,0000,12.40000,12.60000,12.05000,12.35000,415000
06/30/2008,0000,12.30000,12.55000,11.80000,11.80000,178000
07/01/2008,0000,11.80000,12.10000,11.00000,11.05000,549000
07/02/2008,0000,10.75000,11.40000,10.75000,11.20000,297000
07/03/2008,0000,11.00000,11.80000,11.00000,11.80000,248000
07/04/2008,0000,11.80000,11.80000,11.35000,11.50000,93000
07/07/2008,0000,11.45000,12.00000,11.30000,11.95000,169000
07/08/2008,0000,11.75000,12.00000,11.40000,11.65000,180000
07/09/2008,0000,11.90000,11.90000,11.50000,11.70000,225000
07/10/2008,0000,11.40000,11.70000,11.40000,11.65000,144000
07/11/2008,0000,11.70000,12.00000,11.60000,11.85000,319000
07/14/2008,0000,11.80000,11.90000,11.55000,11.60000,183000
07/15/2008,0000,11.55000,11.60000,11.10000,11.40000,238000
07/16/2008,0000,11.40000,11.50000,11.00000,11.30000,206000
07/17/2008,0000,11.35000,11.50000,11.25000,11.45000,254000
07/18/2008,0000,11.60000,11.60000,10.65000,11.30000,227000
07/21/2008,0000,11.00000,11.40000,10.80000,11.25000,230000
07/22/2008,0000,11.25000,11.25000,10.90000,11.15000,193000
07/23/2008,0000,11.20000,11.70000,11.20000,11.65000,561000
07/24/2008,0000,11.65000,11.70000,11.45000,11.70000,272000
07/25/2008,0000,11.60000,11.60000,11.45000,11.45000,212000
07/29/2008,0000,11.40000,11.40000,11.00000,11.20000,273000
07/30/2008,0000,11.45000,11.45000,11.20000,11.30000,156000
07/31/2008,0000,11.40000,11.45000,11.05000,11.30000,185000
08/01/2008,0000,11.20000,11.40000,11.05000,11.40000,102000
08/04/2008,0000,11.30000,11.40000,11.20000,11.30000,86000
08/05/2008,0000,11.30000,11.30000,10.80000,11.25000,229000
08/06/2008,0000,11.40000,11.45000,11.05000,11.40000,149000
08/07/2008,0000,11.40000,11.45000,11.15000,11.15000,165000
08/08/2008,0000,11.25000,11.40000,11.10000,11.35000,103000
08/11/2008,0000,11.45000,11.55000,11.30000,11.50000,62000
08/12/2008,0000,11.50000,11.60000,11.40000,11.50000,185000
08/13/2008,0000,11.60000,11.60000,11.35000,11.50000,69000
08/14/2008,0000,11.40000,11.90000,11.40000,11.75000,191000
08/15/2008,0000,11.75000,11.75000,11.45000,11.50000,174000
08/18/2008,0000,11.50000,11.50000,11.25000,11.40000,167000
08/19/2008,0000,11.40000,11.45000,11.30000,11.45000,105000
08/20/2008,0000,11.45000,11.50000,11.35000,11.45000,172000
08/21/2008,0000,11.35000,11.50000,11.35000,11.40000,98000
08/22/2008,0000,11.45000,11.45000,11.30000,11.45000,89000
08/25/2008,0000,11.60000,11.60000,11.45000,11.55000,109000
08/26/2008,0000,11.45000,11.60000,11.40000,11.55000,42000
08/27/2008,0000,11.50000,11.60000,11.40000,11.60000,113000
08/28/2008,0000,11.70000,11.70000,11.55000,11.60000,86000
08/29/2008,0000,11.60000,11.75000,11.55000,11.65000,148000
09/01/2008,0000,11.55000,11.70000,11.45000,11.60000,239000
09/02/2008,0000,10.80000,10.85000,10.50000,10.50000,202000
09/03/2008,0000,10.50000,10.55000,9.82000,10.00000,283000
09/04/2008,0000,9.99000,10.00000,9.30000,9.30000,246000
09/05/2008,0000,8.77000,9.00000,8.70000,8.95000,313000
09/08/2008,0000,9.35000,9.57000,8.96000,9.57000,292000
09/09/2008,0000,9.55000,9.55000,9.12000,9.35000,120000
09/10/2008,0000,9.11000,9.70000,9.11000,9.70000,149000
09/11/2008,0000,9.98000,10.00000,9.60000,9.70000,137000
09/12/2008,0000,9.70000,10.00000,9.40000,9.75000,108000
09/15/2008,0000,9.73000,9.73000,9.30000,9.30000,85000
09/16/2008,0000,8.65000,8.98000,8.65000,8.65000,311000
09/17/2008,0000,8.71000,8.75000,8.22000,8.51000,271000
09/18/2008,0000,7.92000,8.34000,7.92000,7.92000,327000
09/19/2008,0000,8.13000,8.47000,8.00000,8.47000,303000
09/22/2008,0000,8.70000,8.90000,8.52000,8.70000,104000
09/23/2008,0000,8.50000,9.30000,8.50000,9.14000,119000
09/24/2008,0000,9.14000,9.30000,8.80000,9.11000,155000
09/25/2008,0000,9.05000,9.24000,9.00000,9.02000,54000
09/26/2008,0000,9.22000,9.22000,8.52000,8.79000,53000
09/30/2008,0000,8.18000,8.45000,8.18000,8.42000,136000
10/01/2008,0000,8.89000,8.89000,8.32000,8.60000,87000
10/02/2008,0000,8.54000,8.90000,8.35000,8.90000,144000
10/03/2008,0000,8.80000,8.80000,8.40000,8.63000,135000
10/06/2008,0000,8.49000,8.55000,8.35000,8.50000,88000
10/07/2008,0000,8.48000,8.49000,8.28000,8.49000,63000
10/08/2008,0000,8.02000,8.50000,8.00000,8.32000,213000
10/09/2008,0000,8.27000,8.30000,8.00000,8.10000,92000
10/13/2008,0000,7.85000,7.98000,7.82000,7.98000,190000
10/14/2008,0000,8.30000,8.34000,8.17000,8.17000,80000
10/15/2008,0000,8.17000,8.17000,7.90000,8.00000,45000
10/16/2008,0000,7.72000,7.90000,7.72000,7.84000,283000
10/17/2008,0000,7.58000,7.82000,7.58000,7.79000,50000
10/20/2008,0000,7.85000,7.85000,7.53000,7.73000,75000
10/21/2008,0000,7.80000,7.80000,7.66000,7.79000,182000
10/22/2008,0000,7.65000,7.90000,7.65000,7.82000,84000
10/23/2008,0000,7.55000,7.68000,7.55000,7.68000,98000
10/24/2008,0000,7.50000,7.55000,7.42000,7.54000,128000
10/27/2008,0000,7.03000,7.54000,7.03000,7.30000,118000
10/28/2008,0000,7.05000,7.29000,6.87000,7.28000,77000
10/29/2008,0000,7.50000,7.50000,7.20000,7.47000,127000
10/30/2008,0000,7.33000,7.89000,7.26000,7.89000,324000
10/31/2008,0000,7.85000,7.86000,7.56000,7.86000,142000
11/03/2008,0000,7.88000,7.90000,7.75000,7.78000,85000
11/04/2008,0000,7.67000,7.94000,7.61000,7.94000,118000
11/05/2008,0000,7.95000,8.15000,7.92000,8.04000,153000
11/06/2008,0000,7.75000,7.87000,7.65000,7.86000,54000
11/07/2008,0000,7.70000,8.05000,7.55000,8.05000,123000
11/10/2008,0000,7.72000,8.00000,7.72000,7.90000,78000
11/11/2008,0000,7.86000,7.93000,7.70000,7.90000,55000
11/12/2008,0000,7.99000,7.99000,7.70000,7.94000,44000
11/13/2008,0000,7.88000,7.88000,7.65000,7.79000,50000
11/14/2008,0000,7.99000,8.02000,7.67000,7.67000,46000
11/17/2008,0000,8.18000,8.18000,7.82000,7.82000,90000
11/18/2008,0000,7.74000,8.03000,7.74000,7.82000,101000
11/19/2008,0000,7.83000,7.84000,7.70000,7.84000,24000
11/20/2008,0000,7.73000,7.74000,7.51000,7.74000,42000
11/21/2008,0000,7.62000,7.76000,7.51000,7.76000,43000
11/24/2008,0000,7.84000,7.84000,7.70000,7.81000,44000
11/25/2008,0000,7.86000,7.87000,7.75000,7.76000,63000
11/26/2008,0000,7.76000,7.84000,7.76000,7.84000,53000
11/27/2008,0000,7.78000,7.98000,7.78000,7.95000,33000
11/28/2008,0000,7.90000,7.95000,7.86000,7.95000,40000
12/01/2008,0000,7.95000,7.99000,7.85000,7.88000,66000
12/02/2008,0000,7.50000,7.86000,7.50000,7.70000,73000
12/03/2008,0000,7.70000,7.88000,7.70000,7.77000,67000
12/04/2008,0000,7.77000,8.00000,7.77000,7.94000,92000
12/05/2008,0000,7.50000,7.93000,7.50000,7.90000,37000
12/08/2008,0000,7.91000,8.16000,7.85000,8.14000,282000
12/09/2008,0000,8.14000,8.14000,7.96000,8.08000,72000
12/10/2008,0000,8.64000,8.64000,8.56000,8.64000,603000
12/11/2008,0000,8.84000,8.90000,8.48000,8.67000,723000
12/12/2008,0000,8.90000,8.90000,8.29000,8.39000,346000
12/15/2008,0000,8.49000,8.52000,8.32000,8.34000,212000
12/16/2008,0000,8.32000,8.32000,8.21000,8.26000,50000
12/17/2008,0000,8.77000,8.80000,8.40000,8.58000,338000
12/18/2008,0000,8.65000,8.69000,8.43000,8.45000,140000
12/19/2008,0000,8.45000,8.62000,8.45000,8.53000,132000
12/22/2008,0000,8.60000,8.60000,8.44000,8.44000,59000
12/23/2008,0000,8.41000,8.41000,8.03000,8.10000,106000
12/24/2008,0000,8.03000,8.10000,8.00000,8.02000,66000
12/25/2008,0000,8.13000,8.17000,8.05000,8.05000,39000
12/26/2008,0000,8.30000,8.30000,8.05000,8.05000,26000
12/29/2008,0000,8.10000,8.11000,8.00000,8.02000,52000
12/30/2008,0000,8.14000,8.20000,8.06000,8.06000,46000
12/31/2008,0000,8.30000,8.30000,8.12000,8.20000,90000
01/05/2009,0000,8.30000,8.38000,8.15000,8.30000,81000
01/06/2009,0000,8.23000,8.25000,8.17000,8.20000,57000
01/07/2009,0000,8.60000,8.60000,8.38000,8.50000,232000
01/08/2009,0000,8.40000,8.47000,8.22000,8.32000,77000
01/09/2009,0000,8.32000,8.35000,8.24000,8.35000,24000
01/12/2009,0000,8.30000,8.36000,8.30000,8.33000,25000
01/13/2009,0000,8.40000,8.40000,8.30000,8.30000,17000
01/14/2009,0000,8.30000,8.30000,8.27000,8.30000,83000
01/15/2009,0000,8.23000,8.23000,8.08000,8.18000,38000
01/16/2009,0000,8.20000,8.24000,8.15000,8.24000,37000
01/19/2009,0000,8.32000,8.39000,8.20000,8.20000,47000
01/20/2009,0000,8.18000,8.19000,8.04000,8.19000,41000
01/21/2009,0000,8.04000,8.38000,8.04000,8.38000,48000
02/02/2009,0000,8.40000,8.45000,8.21000,8.38000,26000
02/03/2009,0000,8.49000,8.49000,8.20000,8.40000,74000
02/04/2009,0000,8.40000,8.40000,8.28000,8.32000,65000
02/05/2009,0000,8.55000,8.55000,8.26000,8.32000,30000
02/06/2009,0000,8.31000,8.38000,8.30000,8.30000,69000
02/09/2009,0000,8.21000,8.58000,8.20000,8.30000,98000
02/10/2009,0000,8.45000,8.45000,8.20000,8.25000,17000
02/11/2009,0000,8.24000,8.24000,8.18000,8.20000,53000
02/12/2009,0000,8.25000,8.25000,8.15000,8.20000,111000
02/13/2009,0000,8.18000,8.30000,8.18000,8.26000,44000
02/16/2009,0000,8.20000,8.28000,8.16000,8.28000,28000
02/17/2009,0000,8.19000,8.28000,8.19000,8.19000,17000
02/18/2009,0000,8.18000,8.28000,8.18000,8.28000,22000
02/19/2009,0000,8.31000,8.50000,8.25000,8.27000,80000
02/20/2009,0000,8.25000,8.30000,8.16000,8.17000,64000
02/23/2009,0000,8.10000,8.26000,8.10000,8.20000,25000
02/24/2009,0000,8.20000,8.20000,8.12000,8.20000,16000
02/25/2009,0000,8.24000,8.24000,8.16000,8.20000,21000
02/26/2009,0000,8.20000,8.20000,8.12000,8.13000,50000
02/27/2009,0000,8.20000,8.20000,8.10000,8.17000,106000
03/02/2009,0000,8.15000,8.15000,8.07000,8.12000,30000
03/03/2009,0000,7.92000,8.16000,7.92000,8.14000,28000
03/04/2009,0000,8.13000,8.18000,8.01000,8.13000,49000
03/05/2009,0000,8.18000,8.31000,8.11000,8.17000,56000
03/06/2009,0000,8.16000,8.20000,8.08000,8.08000,127000
03/09/2009,0000,8.14000,8.14000,8.06000,8.12000,54000
03/10/2009,0000,8.18000,8.18000,8.12000,8.16000,93000
03/11/2009,0000,8.20000,8.30000,8.16000,8.19000,204000
03/12/2009,0000,8.23000,8.30000,8.19000,8.21000,94000
03/13/2009,0000,8.35000,8.35000,8.26000,8.31000,215000
03/16/2009,0000,8.38000,8.50000,8.32000,8.48000,244000
03/17/2009,0000,8.40000,8.46000,8.40000,8.46000,90000
03/18/2009,0000,8.55000,8.55000,8.40000,8.46000,119000
03/19/2009,0000,8.50000,8.53000,8.41000,8.42000,144000
03/20/2009,0000,8.42000,8.45000,8.39000,8.43000,121000
03/23/2009,0000,8.36000,8.70000,8.36000,8.63000,215000
03/24/2009,0000,8.80000,8.80000,8.63000,8.69000,254000
03/25/2009,0000,8.75000,8.84000,8.69000,8.75000,194000
03/26/2009,0000,8.75000,8.89000,8.75000,8.88000,110000
03/27/2009,0000,8.95000,9.50000,8.95000,9.50000,724000
03/30/2009,0000,9.70000,9.70000,9.39000,9.39000,479000
03/31/2009,0000,9.32000,9.55000,9.32000,9.32000,171000
04/01/2009,0000,9.48000,9.49000,9.37000,9.47000,155000
04/02/2009,0000,9.58000,9.80000,9.51000,9.80000,365000
04/03/2009,0000,9.87000,9.87000,9.62000,9.70000,233000
04/06/2009,0000,9.80000,9.95000,9.71000,9.88000,327000
04/07/2009,0000,9.88000,9.90000,9.73000,9.83000,293000
04/08/2009,0000,9.74000,9.90000,9.64000,9.64000,256000
04/09/2009,0000,9.68000,9.89000,9.68000,9.71000,152000
04/10/2009,0000,9.89000,9.93000,9.67000,9.72000,195000
04/13/2009,0000,9.78000,10.20000,9.78000,10.05000,523000
04/14/2009,0000,10.20000,10.20000,9.98000,10.20000,234000
04/15/2009,0000,10.20000,10.20000,9.78000,10.00000,242000
04/16/2009,0000,10.10000,10.10000,9.95000,10.00000,271000
04/17/2009,0000,10.05000,10.50000,9.84000,10.00000,786000
04/20/2009,0000,10.00000,10.00000,9.77000,9.80000,224000
04/21/2009,0000,9.58000,10.05000,9.58000,10.05000,263000
04/22/2009,0000,10.05000,10.05000,9.90000,9.99000,267000
04/23/2009,0000,10.00000,10.20000,9.97000,10.20000,432000
04/24/2009,0000,10.30000,10.45000,10.15000,10.20000,272000
04/27/2009,0000,10.90000,10.90000,10.90000,10.90000,283000
04/28/2009,0000,11.65000,11.65000,11.65000,11.65000,527000
04/29/2009,0000,12.45000,12.45000,12.45000,12.45000,772000
04/30/2009,0000,13.30000,13.30000,13.30000,13.30000,1479000
05/04/2009,0000,14.15000,14.20000,13.60000,14.20000,3756000
05/05/2009,0000,14.20000,14.20000,13.25000,13.25000,1400000
05/06/2009,0000,12.50000,12.80000,12.35000,12.70000,1380000
05/07/2009,0000,12.85000,12.85000,12.05000,12.40000,695000
05/08/2009,0000,12.40000,12.60000,12.05000,12.10000,389000
05/11/2009,0000,12.90000,12.90000,12.50000,12.90000,1199000
05/12/2009,0000,13.25000,13.65000,12.90000,13.40000,2735000
05/13/2009,0000,13.60000,13.60000,12.60000,12.90000,772000
05/14/2009,0000,12.90000,13.00000,12.50000,12.60000,630000
05/15/2009,0000,12.60000,12.85000,12.50000,12.55000,526000
05/18/2009,0000,13.40000,13.40000,13.20000,13.40000,689000
05/19/2009,0000,14.20000,14.20000,13.60000,14.20000,2787000
05/20/2009,0000,14.40000,15.15000,13.80000,15.15000,2858000
05/21/2009,0000,16.20000,16.20000,15.55000,16.20000,3597000
05/22/2009,0000,17.30000,17.30000,16.50000,17.30000,2908000
05/25/2009,0000,18.00000,18.00000,16.10000,16.40000,3844000
05/26/2009,0000,16.60000,17.00000,15.30000,15.30000,2080000
05/27/2009,0000,15.30000,15.45000,14.60000,15.30000,1549000
06/01/2009,0000,14.60000,15.00000,14.25000,14.30000,2092000
06/02/2009,0000,14.30000,14.45000,13.75000,13.80000,1058000
06/03/2009,0000,13.50000,14.00000,13.40000,13.85000,643000
06/04/2009,0000,14.00000,14.20000,13.65000,13.85000,782000
06/05/2009,0000,13.55000,14.05000,13.55000,13.55000,405000
06/08/2009,0000,14.00000,14.20000,13.45000,13.45000,551000
06/09/2009,0000,13.45000,13.45000,12.55000,12.55000,839000
06/10/2009,0000,12.20000,12.55000,11.90000,12.10000,590000
06/11/2009,0000,12.20000,12.90000,12.20000,12.90000,656000
06/12/2009,0000,13.80000,13.80000,13.80000,13.80000,323000
06/15/2009,0000,14.75000,14.75000,13.50000,13.90000,2937000
06/16/2009,0000,13.20000,13.90000,12.95000,13.50000,1040000
06/17/2009,0000,12.70000,14.00000,12.70000,12.80000,454000
06/18/2009,0000,12.95000,13.10000,12.70000,12.90000,242000
06/19/2009,0000,12.90000,13.35000,12.90000,13.05000,367000
06/22/2009,0000,12.40000,13.05000,12.30000,13.05000,366000
06/23/2009,0000,12.60000,12.95000,12.60000,12.65000,209000
06/24/2009,0000,12.50000,12.95000,12.50000,12.70000,283000
06/25/2009,0000,12.80000,12.85000,12.60000,12.75000,454000
06/26/2009,0000,12.80000,13.30000,12.80000,13.00000,534000
06/29/2009,0000,13.00000,13.00000,12.70000,12.85000,220000
06/30/2009,0000,12.85000,12.85000,12.55000,12.75000,194000
07/01/2009,0000,13.50000,13.50000,12.80000,13.00000,483000
07/02/2009,0000,13.05000,13.20000,12.90000,13.20000,341000
07/03/2009,0000,13.05000,13.40000,12.90000,13.30000,605000
07/06/2009,0000,13.30000,13.45000,13.15000,13.30000,403000
07/07/2009,0000,13.50000,13.50000,13.20000,13.20000,391000
07/08/2009,0000,13.10000,13.45000,13.10000,13.30000,364000
07/09/2009,0000,13.50000,13.70000,13.25000,13.50000,1052000
07/10/2009,0000,13.70000,13.70000,13.40000,13.50000,386000
07/13/2009,0000,13.50000,13.50000,12.80000,12.90000,451000
07/14/2009,0000,13.00000,13.10000,12.90000,13.10000,162000
07/15/2009,0000,13.00000,13.30000,13.00000,13.10000,204000
07/16/2009,0000,13.00000,13.20000,13.00000,13.10000,277000
07/17/2009,0000,13.20000,13.50000,13.10000,13.35000,406000
07/20/2009,0000,14.25000,14.25000,14.25000,14.25000,455000
07/21/2009,0000,15.20000,15.20000,14.30000,14.35000,1764000
07/22/2009,0000,14.35000,14.35000,13.85000,13.90000,733000
07/23/2009,0000,13.85000,14.00000,13.70000,13.75000,383000
07/24/2009,0000,13.70000,14.00000,13.70000,13.80000,186000
07/27/2009,0000,14.60000,14.60000,14.15000,14.20000,708000
07/28/2009,0000,14.25000,14.25000,13.90000,14.05000,606000
07/29/2009,0000,14.50000,14.50000,14.15000,14.15000,689000
07/30/2009,0000,14.25000,14.70000,14.25000,14.35000,1601000
07/31/2009,0000,15.35000,15.35000,15.00000,15.35000,2057000
08/03/2009,0000,16.40000,16.40000,16.00000,16.40000,2469000
08/04/2009,0000,16.60000,16.70000,15.30000,16.00000,3133000
08/05/2009,0000,15.85000,16.00000,15.00000,15.00000,1262000
08/06/2009,0000,15.00000,16.05000,14.90000,15.90000,2134000
08/10/2009,0000,16.95000,16.95000,15.95000,16.40000,3002000
08/11/2009,0000,16.40000,16.70000,16.15000,16.35000,1655000
08/12/2009,0000,16.35000,17.20000,16.35000,16.80000,2059000
08/13/2009,0000,16.90000,17.00000,16.55000,16.80000,1011000
08/14/2009,0000,17.00000,17.20000,16.70000,16.90000,1885000
08/17/2009,0000,16.90000,17.25000,16.55000,16.55000,1335000
08/18/2009,0000,16.60000,16.95000,16.40000,16.45000,1230000
08/19/2009,0000,16.65000,16.65000,15.80000,15.80000,893000
08/20/2009,0000,15.90000,16.05000,15.40000,15.50000,1107000
08/21/2009,0000,16.00000,16.55000,15.95000,16.55000,1985000
08/24/2009,0000,17.25000,17.70000,16.85000,17.70000,3404000
08/25/2009,0000,18.90000,18.90000,18.60000,18.90000,5000000
08/26/2009,0000,20.20000,20.20000,19.50000,20.20000,4057000
08/27/2009,0000,20.50000,21.50000,19.50000,20.20000,6790000
08/28/2009,0000,19.10000,19.65000,18.80000,18.95000,2687000
08/31/2009,0000,18.95000,20.25000,18.60000,20.25000,2593000
09/01/2009,0000,20.25000,20.80000,19.50000,20.75000,3060000
09/02/2009,0000,20.00000,20.90000,19.70000,19.90000,2848000
09/03/2009,0000,20.20000,20.50000,19.50000,19.65000,2758000
09/04/2009,0000,20.00000,20.20000,19.50000,19.50000,1631000
09/07/2009,0000,19.80000,20.00000,19.20000,19.20000,1597000
09/08/2009,0000,19.25000,19.50000,18.80000,18.80000,1444000
09/09/2009,0000,18.85000,19.65000,18.60000,19.30000,2367000
09/10/2009,0000,19.80000,19.80000,18.85000,18.90000,1080000
09/11/2009,0000,19.30000,19.30000,18.90000,18.95000,489000
09/14/2009,0000,19.15000,19.15000,18.75000,18.75000,447000
09/15/2009,0000,18.75000,19.10000,18.70000,18.85000,595000
09/16/2009,0000,18.90000,19.00000,18.25000,18.30000,1068000
09/17/2009,0000,18.35000,18.40000,17.90000,18.00000,1253000
09/18/2009,0000,17.90000,18.80000,17.90000,18.65000,1799000
09/21/2009,0000,18.60000,18.60000,18.05000,18.30000,1044000
09/22/2009,0000,18.30000,18.40000,18.10000,18.10000,561000
09/23/2009,0000,18.00000,18.30000,17.60000,17.60000,594000
09/24/2009,0000,17.60000,17.95000,17.30000,17.40000,610000
09/25/2009,0000,17.40000,17.70000,17.30000,17.50000,464000
09/28/2009,0000,17.60000,17.65000,17.30000,17.30000,429000
09/29/2009,0000,17.30000,17.50000,17.25000,17.35000,314000
09/30/2009,0000,17.35000,17.65000,17.30000,17.65000,649000
10/01/2009,0000,17.70000,17.70000,17.45000,17.50000,303000
10/02/2009,0000,17.25000,18.70000,17.25000,18.70000,3060000
10/05/2009,0000,18.70000,18.90000,18.25000,18.45000,2938000
10/06/2009,0000,18.40000,18.60000,18.30000,18.30000,1151000
10/07/2009,0000,18.40000,18.50000,18.00000,18.00000,621000
10/08/2009,0000,18.10000,18.65000,17.90000,17.95000,756000
10/09/2009,0000,18.10000,18.15000,17.90000,17.90000,279000
10/12/2009,0000,17.90000,17.90000,17.65000,17.80000,434000
10/13/2009,0000,17.50000,17.80000,17.50000,17.60000,504000
10/14/2009,0000,17.75000,18.15000,17.70000,18.05000,965000
10/15/2009,0000,18.25000,18.25000,17.80000,18.00000,673000
10/16/2009,0000,18.20000,18.20000,17.80000,17.80000,301000
10/19/2009,0000,18.20000,18.20000,17.80000,18.00000,331000
10/20/2009,0000,18.10000,18.10000,17.80000,17.90000,335000
10/21/2009,0000,18.00000,18.80000,18.00000,18.60000,2739000
10/22/2009,0000,18.55000,18.80000,18.05000,18.10000,784000
10/23/2009,0000,18.10000,18.30000,17.90000,17.95000,549000
10/26/2009,0000,18.75000,19.20000,18.20000,19.20000,3313000
10/27/2009,0000,19.05000,19.05000,18.15000,18.25000,2032000
10/28/2009,0000,18.50000,19.50000,18.50000,18.90000,4245000
10/29/2009,0000,19.20000,19.20000,18.30000,18.75000,1426000
10/30/2009,0000,19.15000,19.30000,18.70000,18.80000,2258000
11/02/2009,0000,19.10000,19.55000,19.05000,19.20000,2466000
11/03/2009,0000,19.50000,19.50000,18.70000,18.90000,1057000
11/04/2009,0000,19.15000,19.15000,18.70000,18.90000,889000
11/05/2009,0000,19.00000,19.20000,18.70000,18.75000,614000
11/06/2009,0000,19.10000,19.20000,18.75000,18.75000,656000
11/09/2009,0000,18.80000,18.90000,18.40000,18.55000,835000
11/10/2009,0000,18.55000,18.60000,18.30000,18.35000,530000
11/11/2009,0000,18.50000,18.50000,18.00000,18.10000,784000
11/12/2009,0000,18.10000,18.30000,18.10000,18.20000,369000
11/13/2009,0000,18.30000,18.50000,18.25000,18.40000,517000
11/16/2009,0000,18.50000,18.50000,18.15000,18.20000,459000
11/17/2009,0000,18.30000,18.30000,18.00000,18.25000,472000
11/18/2009,0000,18.50000,18.85000,18.40000,18.55000,1504000
11/19/2009,0000,18.65000,18.80000,18.40000,18.50000,428000
11/20/2009,0000,18.30000,18.55000,18.20000,18.30000,369000
11/23/2009,0000,18.40000,18.40000,18.10000,18.15000,341000
11/24/2009,0000,18.20000,18.35000,18.10000,18.15000,375000
11/25/2009,0000,18.20000,18.30000,18.05000,18.05000,396000
11/26/2009,0000,18.10000,18.30000,18.05000,18.10000,418000
11/27/2009,0000,18.00000,18.00000,17.50000,17.55000,833000
11/30/2009,0000,17.55000,17.70000,17.45000,17.55000,391000
12/01/2009,0000,17.25000,17.55000,17.25000,17.50000,459000
12/02/2009,0000,17.50000,17.65000,17.45000,17.50000,427000
12/03/2009,0000,17.50000,17.60000,17.30000,17.30000,329000
12/04/2009,0000,17.35000,17.45000,17.10000,17.25000,405000
12/07/2009,0000,17.00000,17.40000,17.00000,17.30000,505000
12/08/2009,0000,17.40000,17.45000,17.20000,17.25000,235000
12/09/2009,0000,17.30000,17.50000,17.10000,17.25000,376000
12/11/2009,0000,17.10000,17.50000,17.05000,17.50000,624000
12/14/2009,0000,17.60000,17.60000,17.35000,17.40000,209000
12/15/2009,0000,17.35000,17.45000,17.25000,17.40000,271000
12/16/2009,0000,17.50000,17.55000,17.30000,17.30000,240000
12/17/2009,0000,17.35000,17.40000,17.15000,17.30000,503000
12/18/2009,0000,17.15000,17.25000,17.05000,17.10000,214000
12/21/2009,0000,17.10000,17.25000,17.05000,17.05000,177000
12/22/2009,0000,17.10000,17.10000,17.00000,17.00000,292000
12/23/2009,0000,17.00000,17.05000,16.90000,16.95000,342000
12/25/2009,0000,17.10000,17.20000,17.00000,17.15000,195000
04/02/2007,0000,12.30000,12.35000,12.20000,12.30000,70000
04/03/2007,0000,12.30000,12.40000,12.25000,12.35000,117000
04/04/2007,0000,12.35000,12.55000,12.35000,12.35000,243000
04/09/2007,0000,12.50000,12.85000,12.50000,12.70000,453000
04/10/2007,0000,12.80000,12.85000,12.70000,12.80000,513000
04/11/2007,0000,12.85000,12.95000,12.65000,12.75000,423000
04/12/2007,0000,12.80000,12.85000,12.75000,12.80000,127000
04/13/2007,0000,12.90000,13.05000,12.85000,12.90000,225000
04/16/2007,0000,13.05000,13.30000,13.00000,13.15000,458000
04/17/2007,0000,13.20000,13.30000,13.00000,13.15000,329000
04/18/2007,0000,13.15000,13.15000,12.90000,12.95000,321000
04/19/2007,0000,12.95000,13.40000,12.90000,13.05000,577000
04/20/2007,0000,13.20000,13.25000,13.00000,13.20000,249000
04/23/2007,0000,13.30000,13.95000,13.20000,13.55000,824000
04/24/2007,0000,13.80000,13.85000,13.40000,13.45000,342000
04/25/2007,0000,13.40000,13.40000,13.15000,13.20000,269000
04/26/2007,0000,13.30000,13.40000,13.10000,13.10000,254000
04/27/2007,0000,13.15000,13.25000,13.05000,13.05000,110000
04/30/2007,0000,13.10000,13.15000,12.75000,12.75000,200000
05/02/2007,0000,12.70000,12.85000,12.60000,12.80000,279000
05/03/2007,0000,12.80000,12.90000,12.60000,12.60000,181000
05/04/2007,0000,12.65000,12.80000,12.60000,12.65000,102000
05/07/2007,0000,12.80000,12.90000,12.70000,12.85000,168000
05/08/2007,0000,12.80000,13.10000,12.80000,13.05000,293000
05/09/2007,0000,13.00000,13.10000,12.90000,13.00000,144000
05/10/2007,0000,13.00000,13.15000,13.00000,13.00000,153000
05/11/2007,0000,13.00000,13.00000,12.90000,12.95000,118000
05/14/2007,0000,13.05000,13.85000,13.05000,13.85000,1448000
05/15/2007,0000,14.30000,14.30000,13.60000,13.65000,1561000
05/16/2007,0000,13.75000,14.10000,13.50000,13.90000,1117000
05/17/2007,0000,14.00000,14.85000,13.90000,14.50000,2566000
05/18/2007,0000,14.20000,14.65000,14.00000,14.10000,1503000
05/21/2007,0000,14.15000,14.30000,13.60000,13.85000,758000
05/22/2007,0000,13.85000,14.05000,13.70000,13.80000,407000
05/23/2007,0000,13.90000,14.30000,13.85000,13.95000,867000
05/24/2007,0000,14.10000,14.10000,13.70000,13.75000,263000
05/25/2007,0000,13.75000,13.85000,13.60000,13.65000,276000
05/28/2007,0000,13.65000,13.75000,13.50000,13.60000,351000
05/29/2007,0000,13.70000,13.95000,13.55000,13.60000,349000
05/30/2007,0000,13.60000,13.60000,13.35000,13.40000,168000
05/31/2007,0000,13.40000,13.60000,13.40000,13.60000,203000
06/01/2007,0000,13.55000,13.60000,13.35000,13.50000,200000
06/04/2007,0000,13.60000,13.60000,13.40000,13.40000,190000
06/05/2007,0000,13.35000,13.40000,13.30000,13.35000,81000
06/06/2007,0000,13.40000,13.40000,13.25000,13.40000,176000
06/07/2007,0000,13.40000,13.80000,13.40000,13.55000,510000
06/08/2007,0000,13.50000,13.90000,13.50000,13.65000,361000
06/11/2007,0000,13.80000,13.80000,13.45000,13.45000,420000
06/12/2007,0000,13.50000,13.50000,13.35000,13.40000,187000
06/13/2007,0000,13.30000,13.45000,13.30000,13.40000,67000
06/14/2007,0000,13.50000,13.55000,13.35000,13.50000,90000
06/15/2007,0000,13.50000,13.65000,13.35000,13.45000,320000
06/20/2007,0000,13.45000,13.60000,13.40000,13.50000,246000
06/21/2007,0000,13.55000,13.55000,13.40000,13.45000,202000
06/22/2007,0000,13.45000,13.60000,13.45000,13.55000,198000
06/25/2007,0000,13.85000,14.35000,13.80000,14.10000,720000
06/26/2007,0000,14.10000,14.30000,13.85000,13.90000,415000
06/27/2007,0000,14.00000,14.30000,13.85000,14.25000,773000
06/28/2007,0000,14.50000,15.20000,14.35000,15.20000,1299000
06/29/2007,0000,16.25000,16.25000,15.40000,15.60000,5998000
07/02/2007,0000,15.40000,15.50000,14.95000,15.15000,809000
07/03/2007,0000,15.30000,15.50000,15.15000,15.40000,858000
07/04/2007,0000,15.40000,15.55000,15.20000,15.40000,887000
07/05/2007,0000,15.40000,15.70000,15.30000,15.45000,742000
07/06/2007,0000,15.60000,15.95000,15.45000,15.50000,835000
07/09/2007,0000,15.60000,15.80000,15.30000,15.30000,568000
07/10/2007,0000,15.40000,15.50000,15.15000,15.30000,528000
07/11/2007,0000,15.30000,15.65000,15.25000,15.40000,627000
07/12/2007,0000,15.85000,16.45000,15.70000,16.45000,1706000
07/13/2007,0000,17.60000,17.60000,16.60000,17.60000,4029000
07/16/2007,0000,18.60000,18.80000,18.05000,18.55000,3616000
07/17/2007,0000,18.50000,18.90000,17.35000,18.55000,3037000
07/18/2007,0000,18.55000,19.45000,18.55000,18.65000,2112000
07/19/2007,0000,18.90000,18.90000,17.35000,17.35000,1879000
07/20/2007,0000,17.20000,17.65000,16.30000,16.80000,962000
07/23/2007,0000,16.55000,17.40000,16.55000,16.60000,850000
07/24/2007,0000,17.10000,17.75000,16.90000,17.75000,1231000
07/25/2007,0000,18.30000,18.95000,18.10000,18.95000,1844000
07/26/2007,0000,20.25000,20.25000,18.60000,18.95000,5569000
07/27/2007,0000,17.70000,19.45000,17.70000,18.50000,2337000
07/30/2007,0000,18.60000,19.10000,17.30000,18.00000,1549000
07/31/2007,0000,18.00000,18.90000,18.00000,18.10000,1018000
08/01/2007,0000,18.10000,18.50000,17.00000,17.60000,892000
08/02/2007,0000,17.90000,17.95000,16.45000,16.90000,883000
08/03/2007,0000,17.00000,17.60000,16.90000,17.05000,594000
08/06/2007,0000,16.90000,16.90000,16.10000,16.35000,493000
08/07/2007,0000,16.60000,16.90000,15.90000,16.50000,366000
08/08/2007,0000,16.50000,17.65000,16.30000,17.50000,1135000
08/09/2007,0000,17.80000,17.90000,17.10000,17.55000,1020000
08/10/2007,0000,17.55000,17.55000,16.85000,17.20000,653000
08/13/2007,0000,17.25000,17.25000,16.60000,16.75000,332000
08/14/2007,0000,16.70000,17.00000,16.50000,16.70000,384000
08/15/2007,0000,16.65000,16.65000,15.60000,15.90000,480000
08/16/2007,0000,15.20000,15.55000,14.80000,14.80000,724000
08/17/2007,0000,14.80000,15.10000,13.80000,13.90000,836000
08/20/2007,0000,14.70000,14.85000,14.35000,14.85000,319000
08/21/2007,0000,15.10000,15.10000,14.20000,14.45000,440000
08/22/2007,0000,14.30000,14.55000,14.00000,14.40000,276000
08/23/2007,0000,14.60000,14.90000,14.60000,14.90000,387000
08/24/2007,0000,14.80000,15.20000,14.75000,15.20000,418000
08/27/2007,0000,15.50000,15.60000,15.25000,15.40000,223000
08/28/2007,0000,15.40000,15.50000,15.10000,15.45000,299000
08/29/2007,0000,15.30000,15.40000,14.80000,15.40000,560000
08/30/2007,0000,14.70000,15.00000,14.60000,14.65000,417000
08/31/2007,0000,14.90000,14.90000,14.55000,14.75000,182000
09/03/2007,0000,14.75000,14.75000,14.50000,14.65000,372000
09/04/2007,0000,14.70000,14.70000,14.30000,14.50000,153000
09/05/2007,0000,14.75000,15.40000,14.40000,14.85000,796000
09/06/2007,0000,14.90000,14.90000,14.60000,14.75000,175000
09/07/2007,0000,14.75000,14.90000,14.60000,14.70000,359000
09/10/2007,0000,14.50000,14.70000,14.45000,14.60000,213000
09/11/2007,0000,14.55000,14.80000,14.50000,14.70000,417000
09/12/2007,0000,14.80000,14.85000,14.55000,14.65000,211000
09/13/2007,0000,14.80000,14.90000,14.60000,14.65000,355000
09/14/2007,0000,14.80000,14.80000,14.50000,14.65000,225000
09/17/2007,0000,14.60000,14.80000,14.55000,14.60000,390000
09/19/2007,0000,14.75000,14.75000,14.40000,14.55000,255000
09/20/2007,0000,14.50000,14.65000,14.25000,14.40000,401000
09/21/2007,0000,14.40000,14.50000,14.30000,14.50000,86000
09/26/2007,0000,14.50000,14.60000,14.40000,14.50000,218000
09/27/2007,0000,14.50000,14.60000,14.45000,14.55000,195000
09/28/2007,0000,14.60000,15.20000,14.60000,14.90000,579000
10/01/2007,0000,14.95000,15.00000,14.75000,14.90000,199000
10/02/2007,0000,14.90000,14.95000,14.80000,14.85000,179000
10/03/2007,0000,14.80000,15.00000,14.55000,14.80000,405000
10/04/2007,0000,14.75000,14.75000,14.60000,14.70000,153000
10/05/2007,0000,14.70000,14.70000,14.50000,14.60000,125000
10/08/2007,0000,14.70000,14.70000,14.40000,14.55000,204000
10/09/2007,0000,14.60000,14.60000,14.40000,14.55000,61000
10/11/2007,0000,14.50000,14.60000,14.40000,14.55000,164000
10/12/2007,0000,14.55000,14.55000,14.30000,14.45000,152000
10/15/2007,0000,14.45000,14.75000,14.40000,14.50000,338000
10/16/2007,0000,14.50000,14.60000,14.40000,14.55000,109000
10/17/2007,0000,14.45000,14.55000,14.40000,14.50000,127000
10/18/2007,0000,14.50000,14.50000,14.35000,14.50000,95000
10/19/2007,0000,14.50000,14.50000,14.30000,14.40000,190000
10/22/2007,0000,14.00000,14.10000,13.60000,13.75000,258000
10/23/2007,0000,13.65000,13.80000,13.65000,13.75000,127000
10/24/2007,0000,13.80000,13.90000,13.65000,13.75000,100000
10/25/2007,0000,13.70000,13.85000,13.55000,13.70000,258000
10/26/2007,0000,13.70000,13.70000,13.35000,13.60000,245000
10/29/2007,0000,13.60000,13.65000,13.50000,13.50000,262000
10/30/2007,0000,13.50000,13.65000,13.35000,13.45000,292000
10/31/2007,0000,13.50000,13.50000,13.10000,13.45000,284000
11/01/2007,0000,13.45000,13.45000,13.10000,13.15000,206000
11/02/2007,0000,13.00000,13.00000,12.70000,12.75000,310000
11/05/2007,0000,12.75000,12.75000,12.35000,12.70000,302000
11/06/2007,0000,12.70000,12.80000,12.55000,12.65000,64000
11/07/2007,0000,12.65000,13.10000,12.65000,12.75000,363000
11/08/2007,0000,12.75000,12.75000,12.25000,12.40000,219000
11/09/2007,0000,12.50000,12.50000,11.60000,12.00000,232000
11/12/2007,0000,11.80000,11.90000,11.25000,11.50000,431000
11/13/2007,0000,11.70000,11.70000,11.20000,11.55000,231000
11/14/2007,0000,11.70000,12.20000,11.70000,12.15000,165000
11/15/2007,0000,12.10000,12.10000,11.85000,11.95000,24000
11/16/2007,0000,11.90000,11.90000,11.65000,11.80000,153000
11/19/2007,0000,12.00000,12.45000,11.90000,11.90000,316000
11/20/2007,0000,11.90000,12.10000,11.70000,11.90000,115000
11/21/2007,0000,11.90000,12.00000,11.70000,11.70000,146000
11/22/2007,0000,11.80000,11.90000,11.60000,11.80000,93000
11/23/2007,0000,12.10000,12.10000,11.65000,11.75000,135000
11/26/2007,0000,11.70000,11.95000,11.60000,11.75000,148000
11/27/2007,0000,11.80000,11.80000,11.60000,11.75000,94000
11/28/2007,0000,11.90000,11.90000,11.65000,11.80000,46000
11/29/2007,0000,12.10000,12.10000,11.75000,11.90000,104000
11/30/2007,0000,11.70000,12.30000,11.70000,12.20000,106000
12/03/2007,0000,12.05000,12.35000,12.00000,12.20000,40000
12/04/2007,0000,12.15000,12.15000,11.80000,12.10000,71000
12/05/2007,0000,12.00000,12.20000,11.95000,12.05000,63000
12/06/2007,0000,12.15000,12.20000,12.00000,12.15000,254000
12/07/2007,0000,12.20000,12.25000,12.05000,12.05000,26000
12/10/2007,0000,12.20000,12.30000,12.10000,12.20000,163000
12/11/2007,0000,12.20000,12.30000,12.00000,12.00000,95000
12/12/2007,0000,12.10000,12.15000,11.90000,12.10000,90000
12/13/2007,0000,12.20000,12.20000,11.90000,12.10000,89000
12/14/2007,0000,12.05000,12.05000,11.55000,11.85000,177000
12/17/2007,0000,11.80000,11.90000,11.20000,11.20000,196000
12/18/2007,0000,10.65000,11.20000,10.55000,10.75000,347000
12/19/2007,0000,10.75000,10.95000,10.75000,10.90000,102000
12/20/2007,0000,10.95000,10.95000,10.70000,10.85000,103000
12/21/2007,0000,10.70000,10.85000,10.65000,10.80000,132000
12/24/2007,0000,10.70000,11.00000,10.70000,10.85000,92000
12/25/2007,0000,10.85000,10.95000,10.80000,10.95000,81000
12/26/2007,0000,11.00000,11.00000,10.75000,10.90000,70000
12/27/2007,0000,10.75000,11.50000,10.75000,11.35000,194000
12/28/2007,0000,11.35000,11.70000,11.20000,11.70000,103000
12/31/2007,0000,11.60000,11.90000,11.35000,11.90000,110000
01/02/2008,0000,11.65000,11.85000,11.60000,11.70000,149000
01/03/2008,0000,11.60000,11.60000,11.40000,11.55000,24000
01/04/2008,0000,11.70000,11.70000,11.50000,11.65000,23000
01/07/2008,0000,11.65000,11.65000,11.20000,11.50000,94000
01/08/2008,0000,11.50000,11.50000,11.20000,11.45000,70000
01/09/2008,0000,11.35000,11.45000,11.00000,11.25000,67000
01/10/2008,0000,11.30000,11.40000,11.20000,11.25000,62000
01/11/2008,0000,11.40000,11.40000,11.10000,11.25000,24000
01/14/2008,0000,11.40000,11.40000,11.20000,11.25000,80000
01/15/2008,0000,11.30000,11.75000,11.15000,11.40000,474000
01/16/2008,0000,11.50000,11.50000,11.20000,11.20000,184000
01/17/2008,0000,11.30000,11.40000,11.20000,11.30000,62000
01/18/2008,0000,11.30000,11.30000,11.10000,11.30000,49000
01/21/2008,0000,11.30000,11.50000,11.30000,11.40000,195000
01/22/2008,0000,11.30000,11.40000,10.65000,10.90000,304000
01/23/2008,0000,10.70000,10.90000,10.55000,10.70000,135000
01/24/2008,0000,10.75000,10.80000,10.50000,10.70000,179000
01/25/2008,0000,10.70000,11.30000,10.70000,11.30000,96000
01/28/2008,0000,11.00000,11.00000,10.70000,10.90000,48000
01/29/2008,0000,10.85000,11.00000,10.70000,10.90000,55000
01/30/2008,0000,10.80000,11.00000,10.75000,10.80000,26000
01/31/2008,0000,10.80000,10.80000,10.45000,10.65000,162000
02/01/2008,0000,10.60000,11.35000,10.60000,11.35000,428000
02/12/2008,0000,11.40000,11.40000,11.30000,11.35000,140000
02/13/2008,0000,11.45000,11.95000,11.45000,11.75000,251000
02/14/2008,0000,11.75000,11.90000,11.60000,11.75000,110000
02/15/2008,0000,11.40000,11.50000,11.30000,11.50000,70000
02/18/2008,0000,11.55000,12.20000,11.45000,12.20000,276000
02/19/2008,0000,11.75000,12.40000,11.75000,12.15000,462000
02/20/2008,0000,12.15000,12.15000,11.65000,11.80000,143000
02/21/2008,0000,11.75000,12.00000,11.75000,11.85000,120000
02/22/2008,0000,11.85000,11.90000,11.70000,11.75000,72000
02/25/2008,0000,12.00000,12.20000,11.75000,12.20000,271000
02/26/2008,0000,12.30000,12.30000,11.85000,11.90000,140000
02/27/2008,0000,12.05000,12.65000,12.00000,12.50000,547000
02/29/2008,0000,12.20000,12.55000,12.20000,12.45000,78000
03/03/2008,0000,12.40000,12.45000,12.20000,12.45000,135000
03/04/2008,0000,12.50000,13.00000,12.40000,13.00000,418000
03/05/2008,0000,13.00000,13.70000,12.90000,13.70000,740000
03/06/2008,0000,13.70000,13.90000,13.40000,13.70000,332000
03/07/2008,0000,13.40000,13.70000,13.30000,13.40000,84000
03/10/2008,0000,13.40000,13.55000,13.10000,13.15000,90000
03/11/2008,0000,13.05000,13.20000,12.80000,12.95000,230000
03/12/2008,0000,13.15000,13.15000,12.60000,13.00000,457000
03/13/2008,0000,13.00000,13.85000,12.80000,13.70000,1356000
03/14/2008,0000,13.80000,14.00000,13.40000,13.50000,978000
03/17/2008,0000,13.20000,13.40000,12.80000,13.30000,665000
03/18/2008,0000,13.55000,13.55000,12.90000,13.15000,705000
03/19/2008,0000,13.40000,13.50000,12.60000,12.65000,298000
03/20/2008,0000,12.60000,12.90000,12.40000,12.60000,707000
03/21/2008,0000,12.90000,12.95000,12.45000,12.60000,1143000
03/24/2008,0000,12.95000,13.45000,12.70000,13.10000,841000
03/25/2008,0000,13.00000,13.20000,12.75000,12.80000,430000
03/26/2008,0000,12.95000,13.10000,12.70000,12.70000,368000
03/27/2008,0000,12.80000,12.90000,12.70000,12.85000,138000
03/28/2008,0000,12.85000,13.00000,12.80000,13.00000,170000
03/31/2008,0000,13.00000,13.00000,12.80000,12.90000,69000
04/01/2008,0000,12.85000,12.95000,12.65000,12.70000,148000
04/02/2008,0000,12.75000,12.90000,12.75000,12.75000,111000
04/03/2008,0000,12.60000,12.80000,12.60000,12.75000,55000
04/07/2008,0000,12.75000,13.30000,12.75000,13.00000,189000
04/08/2008,0000,13.00000,13.00000,12.70000,12.85000,125000
04/09/2008,0000,12.85000,12.95000,12.80000,12.90000,98000
04/10/2008,0000,12.80000,12.90000,12.70000,12.85000,110000
04/11/2008,0000,12.90000,13.15000,12.75000,13.10000,422000
04/14/2008,0000,12.90000,13.10000,12.90000,13.10000,134000
04/15/2008,0000,13.10000,13.10000,12.95000,13.05000,329000
04/16/2008,0000,13.05000,13.30000,13.00000,13.30000,504000
04/17/2008,0000,13.60000,13.60000,13.20000,13.45000,996000
04/18/2008,0000,13.45000,14.30000,13.45000,14.30000,1314000
04/21/2008,0000,14.50000,14.50000,13.75000,13.75000,940000
04/22/2008,0000,13.75000,14.10000,13.75000,14.10000,405000
04/23/2008,0000,14.30000,14.30000,13.70000,13.70000,335000
04/24/2008,0000,13.90000,13.90000,13.60000,13.70000,320000
04/25/2008,0000,13.70000,14.65000,13.70000,14.65000,2263000
04/28/2008,0000,15.00000,15.00000,14.25000,14.40000,1079000
04/29/2008,0000,14.30000,14.55000,14.10000,14.15000,615000
04/30/2008,0000,14.15000,14.50000,13.95000,14.05000,279000
05/02/2008,0000,14.20000,14.35000,14.00000,14.10000,374000
05/05/2008,0000,14.35000,14.90000,14.35000,14.70000,907000
05/06/2008,0000,14.60000,14.70000,14.25000,14.40000,391000
05/07/2008,0000,14.50000,15.10000,14.40000,15.10000,793000
05/08/2008,0000,15.30000,16.15000,15.00000,15.85000,2275000
05/09/2008,0000,15.50000,15.70000,14.80000,15.20000,797000
05/12/2008,0000,15.10000,15.20000,14.65000,14.75000,427000
05/13/2008,0000,15.00000,15.25000,14.85000,14.90000,520000
05/14/2008,0000,15.10000,15.35000,14.90000,15.30000,671000
05/15/2008,0000,15.80000,16.35000,15.60000,15.85000,1926000
05/16/2008,0000,15.75000,15.95000,15.40000,15.40000,1079000
05/19/2008,0000,15.75000,16.10000,15.50000,16.10000,1559000
05/20/2008,0000,16.10000,16.30000,15.65000,15.70000,1060000
05/21/2008,0000,15.70000,16.00000,15.60000,15.85000,930000
05/22/2008,0000,15.90000,16.00000,15.05000,15.30000,1135000
05/23/2008,0000,15.20000,15.40000,14.85000,15.05000,432000
05/26/2008,0000,15.05000,15.25000,14.50000,14.75000,432000
05/27/2008,0000,14.60000,14.95000,14.60000,14.65000,241000
05/28/2008,0000,14.65000,14.75000,14.30000,14.55000,187000
05/29/2008,0000,14.70000,14.70000,13.90000,14.10000,341000
05/30/2008,0000,14.00000,14.30000,13.40000,13.80000,288000
06/02/2008,0000,14.05000,14.30000,13.85000,14.25000,277000
06/03/2008,0000,14.20000,14.25000,13.85000,14.20000,223000
06/04/2008,0000,14.20000,14.40000,13.90000,14.30000,341000
06/05/2008,0000,14.45000,14.45000,14.10000,14.25000,208000
06/06/2008,0000,14.30000,14.30000,14.10000,14.10000,191000
06/10/2008,0000,14.00000,14.40000,13.80000,14.00000,251000
06/11/2008,0000,14.10000,14.25000,13.75000,14.05000,791000
06/12/2008,0000,14.20000,14.60000,13.75000,14.25000,1282000
06/13/2008,0000,14.30000,14.35000,13.50000,13.95000,500000
06/16/2008,0000,14.05000,14.30000,13.85000,13.90000,474000
06/17/2008,0000,13.50000,13.85000,13.45000,13.60000,328000
06/18/2008,0000,13.50000,14.20000,13.50000,13.80000,558000
06/19/2008,0000,13.70000,14.10000,13.70000,13.80000,484000
06/20/2008,0000,13.80000,13.85000,13.30000,13.50000,328000
06/23/2008,0000,13.40000,13.40000,12.65000,13.10000,281000
06/24/2008,0000,13.10000,13.10000,12.45000,12.90000,385000
06/25/2008,0000,12.95000,12.95000,12.50000,12.85000,341000
06/26/2008,0000,12.95000,13.05000,12.75000,12.95000,214000
06/27/2008,0000,12.40000,12.60000,12.05000,12.35000,415000
06/30/2008,0000,12.30000,12.55000,11.80000,11.80000,178000
07/01/2008,0000,11.80000,12.10000,11.00000,11.05000,549000
07/02/2008,0000,10.75000,11.40000,10.75000,11.20000,297000
07/03/2008,0000,11.00000,11.80000,11.00000,11.80000,248000
07/04/2008,0000,11.80000,11.80000,11.35000,11.50000,93000
07/07/2008,0000,11.45000,12.00000,11.30000,11.95000,169000
07/08/2008,0000,11.75000,12.00000,11.40000,11.65000,180000
07/09/2008,0000,11.90000,11.90000,11.50000,11.70000,225000
07/10/2008,0000,11.40000,11.70000,11.40000,11.65000,144000
07/11/2008,0000,11.70000,12.00000,11.60000,11.85000,319000
07/14/2008,0000,11.80000,11.90000,11.55000,11.60000,183000
07/15/2008,0000,11.55000,11.60000,11.10000,11.40000,238000
07/16/2008,0000,11.40000,11.50000,11.00000,11.30000,206000
07/17/2008,0000,11.35000,11.50000,11.25000,11.45000,254000
07/18/2008,0000,11.60000,11.60000,10.65000,11.30000,227000
07/21/2008,0000,11.00000,11.40000,10.80000,11.25000,230000
07/22/2008,0000,11.25000,11.25000,10.90000,11.15000,193000
07/23/2008,0000,11.20000,11.70000,11.20000,11.65000,561000
07/24/2008,0000,11.65000,11.70000,11.45000,11.70000,272000
07/25/2008,0000,11.60000,11.60000,11.45000,11.45000,212000
07/29/2008,0000,11.40000,11.40000,11.00000,11.20000,273000
07/30/2008,0000,11.45000,11.45000,11.20000,11.30000,156000
07/31/2008,0000,11.40000,11.45000,11.05000,11.30000,185000
08/01/2008,0000,11.20000,11.40000,11.05000,11.40000,102000
08/04/2008,0000,11.30000,11.40000,11.20000,11.30000,86000
08/05/2008,0000,11.30000,11.30000,10.80000,11.25000,229000
08/06/2008,0000,11.40000,11.45000,11.05000,11.40000,149000
08/07/2008,0000,11.40000,11.45000,11.15000,11.15000,165000
08/08/2008,0000,11.25000,11.40000,11.10000,11.35000,103000
08/11/2008,0000,11.45000,11.55000,11.30000,11.50000,62000
08/12/2008,0000,11.50000,11.60000,11.40000,11.50000,185000
08/13/2008,0000,11.60000,11.60000,11.35000,11.50000,69000
08/14/2008,0000,11.40000,11.90000,11.40000,11.75000,191000
08/15/2008,0000,11.75000,11.75000,11.45000,11.50000,174000
08/18/2008,0000,11.50000,11.50000,11.25000,11.40000,167000
08/19/2008,0000,11.40000,11.45000,11.30000,11.45000,105000
08/20/2008,0000,11.45000,11.50000,11.35000,11.45000,172000
08/21/2008,0000,11.35000,11.50000,11.35000,11.40000,98000
08/22/2008,0000,11.45000,11.45000,11.30000,11.45000,89000
08/25/2008,0000,11.60000,11.60000,11.45000,11.55000,109000
08/26/2008,0000,11.45000,11.60000,11.40000,11.55000,42000
08/27/2008,0000,11.50000,11.60000,11.40000,11.60000,113000
08/28/2008,0000,11.70000,11.70000,11.55000,11.60000,86000
08/29/2008,0000,11.60000,11.75000,11.55000,11.65000,148000
09/01/2008,0000,11.55000,11.70000,11.45000,11.60000,239000
09/02/2008,0000,10.80000,10.85000,10.50000,10.50000,202000
09/03/2008,0000,10.50000,10.55000,9.82000,10.00000,283000
09/04/2008,0000,9.99000,10.00000,9.30000,9.30000,246000
09/05/2008,0000,8.77000,9.00000,8.70000,8.95000,313000
09/08/2008,0000,9.35000,9.57000,8.96000,9.57000,292000
09/09/2008,0000,9.55000,9.55000,9.12000,9.35000,120000
09/10/2008,0000,9.11000,9.70000,9.11000,9.70000,149000
09/11/2008,0000,9.98000,10.00000,9.60000,9.70000,137000
09/12/2008,0000,9.70000,10.00000,9.40000,9.75000,108000
09/15/2008,0000,9.73000,9.73000,9.30000,9.30000,85000
09/16/2008,0000,8.65000,8.98000,8.65000,8.65000,311000
09/17/2008,0000,8.71000,8.75000,8.22000,8.51000,271000
09/18/2008,0000,7.92000,8.34000,7.92000,7.92000,327000
09/19/2008,0000,8.13000,8.47000,8.00000,8.47000,303000
09/22/2008,0000,8.70000,8.90000,8.52000,8.70000,104000
09/23/2008,0000,8.50000,9.30000,8.50000,9.14000,119000
09/24/2008,0000,9.14000,9.30000,8.80000,9.11000,155000
09/25/2008,0000,9.05000,9.24000,9.00000,9.02000,54000
09/26/2008,0000,9.22000,9.22000,8.52000,8.79000,53000
09/30/2008,0000,8.18000,8.45000,8.18000,8.42000,136000
10/01/2008,0000,8.89000,8.89000,8.32000,8.60000,87000
10/02/2008,0000,8.54000,8.90000,8.35000,8.90000,144000
10/03/2008,0000,8.80000,8.80000,8.40000,8.63000,135000
10/06/2008,0000,8.49000,8.55000,8.35000,8.50000,88000
10/07/2008,0000,8.48000,8.49000,8.28000,8.49000,63000
10/08/2008,0000,8.02000,8.50000,8.00000,8.32000,213000
10/09/2008,0000,8.27000,8.30000,8.00000,8.10000,92000
10/13/2008,0000,7.85000,7.98000,7.82000,7.98000,190000
10/14/2008,0000,8.30000,8.34000,8.17000,8.17000,80000
10/15/2008,0000,8.17000,8.17000,7.90000,8.00000,45000
10/16/2008,0000,7.72000,7.90000,7.72000,7.84000,283000
10/17/2008,0000,7.58000,7.82000,7.58000,7.79000,50000
10/20/2008,0000,7.85000,7.85000,7.53000,7.73000,75000
10/21/2008,0000,7.80000,7.80000,7.66000,7.79000,182000
10/22/2008,0000,7.65000,7.90000,7.65000,7.82000,84000
10/23/2008,0000,7.55000,7.68000,7.55000,7.68000,98000
10/24/2008,0000,7.50000,7.55000,7.42000,7.54000,128000
10/27/2008,0000,7.03000,7.54000,7.03000,7.30000,118000
10/28/2008,0000,7.05000,7.29000,6.87000,7.28000,77000
10/29/2008,0000,7.50000,7.50000,7.20000,7.47000,127000
10/30/2008,0000,7.33000,7.89000,7.26000,7.89000,324000
10/31/2008,0000,7.85000,7.86000,7.56000,7.86000,142000
11/03/2008,0000,7.88000,7.90000,7.75000,7.78000,85000
11/04/2008,0000,7.67000,7.94000,7.61000,7.94000,118000
11/05/2008,0000,7.95000,8.15000,7.92000,8.04000,153000
11/06/2008,0000,7.75000,7.87000,7.65000,7.86000,54000
11/07/2008,0000,7.70000,8.05000,7.55000,8.05000,123000
11/10/2008,0000,7.72000,8.00000,7.72000,7.90000,78000
11/11/2008,0000,7.86000,7.93000,7.70000,7.90000,55000
11/12/2008,0000,7.99000,7.99000,7.70000,7.94000,44000
11/13/2008,0000,7.88000,7.88000,7.65000,7.79000,50000
11/14/2008,0000,7.99000,8.02000,7.67000,7.67000,46000
11/17/2008,0000,8.18000,8.18000,7.82000,7.82000,90000
11/18/2008,0000,7.74000,8.03000,7.74000,7.82000,101000
11/19/2008,0000,7.83000,7.84000,7.70000,7.84000,24000
11/20/2008,0000,7.73000,7.74000,7.51000,7.74000,42000
11/21/2008,0000,7.62000,7.76000,7.51000,7.76000,43000
11/24/2008,0000,7.84000,7.84000,7.70000,7.81000,44000
11/25/2008,0000,7.86000,7.87000,7.75000,7.76000,63000
11/26/2008,0000,7.76000,7.84000,7.76000,7.84000,53000
11/27/2008,0000,7.78000,7.98000,7.78000,7.95000,33000
11/28/2008,0000,7.90000,7.95000,7.86000,7.95000,40000
12/01/2008,0000,7.95000,7.99000,7.85000,7.88000,66000
12/02/2008,0000,7.50000,7.86000,7.50000,7.70000,73000
12/03/2008,0000,7.70000,7.88000,7.70000,7.77000,67000
12/04/2008,0000,7.77000,8.00000,7.77000,7.94000,92000
12/05/2008,0000,7.50000,7.93000,7.50000,7.90000,37000
12/08/2008,0000,7.91000,8.16000,7.85000,8.14000,282000
12/09/2008,0000,8.14000,8.14000,7.96000,8.08000,72000
12/10/2008,0000,8.64000,8.64000,8.56000,8.64000,603000
12/11/2008,0000,8.84000,8.90000,8.48000,8.67000,723000
12/12/2008,0000,8.90000,8.90000,8.29000,8.39000,346000
12/15/2008,0000,8.49000,8.52000,8.32000,8.34000,212000
12/16/2008,0000,8.32000,8.32000,8.21000,8.26000,50000
12/17/2008,0000,8.77000,8.80000,8.40000,8.58000,338000
12/18/2008,0000,8.65000,8.69000,8.43000,8.45000,140000
12/19/2008,0000,8.45000,8.62000,8.45000,8.53000,132000
12/22/2008,0000,8.60000,8.60000,8.44000,8.44000,59000
12/23/2008,0000,8.41000,8.41000,8.03000,8.10000,106000
12/24/2008,0000,8.03000,8.10000,8.00000,8.02000,66000
12/25/2008,0000,8.13000,8.17000,8.05000,8.05000,39000
12/26/2008,0000,8.30000,8.30000,8.05000,8.05000,26000
12/29/2008,0000,8.10000,8.11000,8.00000,8.02000,52000
12/30/2008,0000,8.14000,8.20000,8.06000,8.06000,46000
12/31/2008,0000,8.30000,8.30000,8.12000,8.20000,90000
01/05/2009,0000,8.30000,8.38000,8.15000,8.30000,81000
01/06/2009,0000,8.23000,8.25000,8.17000,8.20000,57000
01/07/2009,0000,8.60000,8.60000,8.38000,8.50000,232000
01/08/2009,0000,8.40000,8.47000,8.22000,8.32000,77000
01/09/2009,0000,8.32000,8.35000,8.24000,8.35000,24000
01/12/2009,0000,8.30000,8.36000,8.30000,8.33000,25000
01/13/2009,0000,8.40000,8.40000,8.30000,8.30000,17000
01/14/2009,0000,8.30000,8.30000,8.27000,8.30000,83000
01/15/2009,0000,8.23000,8.23000,8.08000,8.18000,38000
01/16/2009,0000,8.20000,8.24000,8.15000,8.24000,37000
01/19/2009,0000,8.32000,8.39000,8.20000,8.20000,47000
01/20/2009,0000,8.18000,8.19000,8.04000,8.19000,41000
01/21/2009,0000,8.04000,8.38000,8.04000,8.38000,48000
02/02/2009,0000,8.40000,8.45000,8.21000,8.38000,26000
02/03/2009,0000,8.49000,8.49000,8.20000,8.40000,74000
02/04/2009,0000,8.40000,8.40000,8.28000,8.32000,65000
02/05/2009,0000,8.55000,8.55000,8.26000,8.32000,30000
02/06/2009,0000,8.31000,8.38000,8.30000,8.30000,69000
02/09/2009,0000,8.21000,8.58000,8.20000,8.30000,98000
02/10/2009,0000,8.45000,8.45000,8.20000,8.25000,17000
02/11/2009,0000,8.24000,8.24000,8.18000,8.20000,53000
02/12/2009,0000,8.25000,8.25000,8.15000,8.20000,111000
02/13/2009,0000,8.18000,8.30000,8.18000,8.26000,44000
02/16/2009,0000,8.20000,8.28000,8.16000,8.28000,28000
02/17/2009,0000,8.19000,8.28000,8.19000,8.19000,17000
02/18/2009,0000,8.18000,8.28000,8.18000,8.28000,22000
02/19/2009,0000,8.31000,8.50000,8.25000,8.27000,80000
02/20/2009,0000,8.25000,8.30000,8.16000,8.17000,64000
02/23/2009,0000,8.10000,8.26000,8.10000,8.20000,25000
02/24/2009,0000,8.20000,8.20000,8.12000,8.20000,16000
02/25/2009,0000,8.24000,8.24000,8.16000,8.20000,21000
02/26/2009,0000,8.20000,8.20000,8.12000,8.13000,50000
02/27/2009,0000,8.20000,8.20000,8.10000,8.17000,106000
03/02/2009,0000,8.15000,8.15000,8.07000,8.12000,30000
03/03/2009,0000,7.92000,8.16000,7.92000,8.14000,28000
03/04/2009,0000,8.13000,8.18000,8.01000,8.13000,49000
03/05/2009,0000,8.18000,8.31000,8.11000,8.17000,56000
03/06/2009,0000,8.16000,8.20000,8.08000,8.08000,127000
03/09/2009,0000,8.14000,8.14000,8.06000,8.12000,54000
03/10/2009,0000,8.18000,8.18000,8.12000,8.16000,93000
03/11/2009,0000,8.20000,8.30000,8.16000,8.19000,204000
03/12/2009,0000,8.23000,8.30000,8.19000,8.21000,94000
03/13/2009,0000,8.35000,8.35000,8.26000,8.31000,215000
03/16/2009,0000,8.38000,8.50000,8.32000,8.48000,244000
03/17/2009,0000,8.40000,8.46000,8.40000,8.46000,90000
03/18/2009,0000,8.55000,8.55000,8.40000,8.46000,119000
03/19/2009,0000,8.50000,8.53000,8.41000,8.42000,144000
03/20/2009,0000,8.42000,8.45000,8.39000,8.43000,121000
03/23/2009,0000,8.36000,8.70000,8.36000,8.63000,215000
03/24/2009,0000,8.80000,8.80000,8.63000,8.69000,254000
03/25/2009,0000,8.75000,8.84000,8.69000,8.75000,194000
03/26/2009,0000,8.75000,8.89000,8.75000,8.88000,110000
03/27/2009,0000,8.95000,9.50000,8.95000,9.50000,724000
03/30/2009,0000,9.70000,9.70000,9.39000,9.39000,479000
03/31/2009,0000,9.32000,9.55000,9.32000,9.32000,171000
04/01/2009,0000,9.48000,9.49000,9.37000,9.47000,155000
04/02/2009,0000,9.58000,9.80000,9.51000,9.80000,365000
04/03/2009,0000,9.87000,9.87000,9.62000,9.70000,233000
04/06/2009,0000,9.80000,9.95000,9.71000,9.88000,327000
04/07/2009,0000,9.88000,9.90000,9.73000,9.83000,293000
04/08/2009,0000,9.74000,9.90000,9.64000,9.64000,256000
04/09/2009,0000,9.68000,9.89000,9.68000,9.71000,152000
04/10/2009,0000,9.89000,9.93000,9.67000,9.72000,195000
04/13/2009,0000,9.78000,10.20000,9.78000,10.05000,523000
04/14/2009,0000,10.20000,10.20000,9.98000,10.20000,234000
04/15/2009,0000,10.20000,10.20000,9.78000,10.00000,242000
04/16/2009,0000,10.10000,10.10000,9.95000,10.00000,271000
04/17/2009,0000,10.05000,10.50000,9.84000,10.00000,786000
04/20/2009,0000,10.00000,10.00000,9.77000,9.80000,224000
04/21/2009,0000,9.58000,10.05000,9.58000,10.05000,263000
04/22/2009,0000,10.05000,10.05000,9.90000,9.99000,267000
04/23/2009,0000,10.00000,10.20000,9.97000,10.20000,432000
04/24/2009,0000,10.30000,10.45000,10.15000,10.20000,272000
04/27/2009,0000,10.90000,10.90000,10.90000,10.90000,283000
04/28/2009,0000,11.65000,11.65000,11.65000,11.65000,527000
04/29/2009,0000,12.45000,12.45000,12.45000,12.45000,772000
04/30/2009,0000,13.30000,13.30000,13.30000,13.30000,1479000
05/04/2009,0000,14.15000,14.20000,13.60000,14.20000,3756000
05/05/2009,0000,14.20000,14.20000,13.25000,13.25000,1400000
05/06/2009,0000,12.50000,12.80000,12.35000,12.70000,1380000
05/07/2009,0000,12.85000,12.85000,12.05000,12.40000,695000
05/08/2009,0000,12.40000,12.60000,12.05000,12.10000,389000
05/11/2009,0000,12.90000,12.90000,12.50000,12.90000,1199000
05/12/2009,0000,13.25000,13.65000,12.90000,13.40000,2735000
05/13/2009,0000,13.60000,13.60000,12.60000,12.90000,772000
05/14/2009,0000,12.90000,13.00000,12.50000,12.60000,630000
05/15/2009,0000,12.60000,12.85000,12.50000,12.55000,526000
05/18/2009,0000,13.40000,13.40000,13.20000,13.40000,689000
05/19/2009,0000,14.20000,14.20000,13.60000,14.20000,2787000
05/20/2009,0000,14.40000,15.15000,13.80000,15.15000,2858000
05/21/2009,0000,16.20000,16.20000,15.55000,16.20000,3597000
05/22/2009,0000,17.30000,17.30000,16.50000,17.30000,2908000
05/25/2009,0000,18.00000,18.00000,16.10000,16.40000,3844000
05/26/2009,0000,16.60000,17.00000,15.30000,15.30000,2080000
05/27/2009,0000,15.30000,15.45000,14.60000,15.30000,1549000
06/01/2009,0000,14.60000,15.00000,14.25000,14.30000,2092000
06/02/2009,0000,14.30000,14.45000,13.75000,13.80000,1058000
06/03/2009,0000,13.50000,14.00000,13.40000,13.85000,643000
06/04/2009,0000,14.00000,14.20000,13.65000,13.85000,782000
06/05/2009,0000,13.55000,14.05000,13.55000,13.55000,405000
06/08/2009,0000,14.00000,14.20000,13.45000,13.45000,551000
06/09/2009,0000,13.45000,13.45000,12.55000,12.55000,839000
06/10/2009,0000,12.20000,12.55000,11.90000,12.10000,590000
06/11/2009,0000,12.20000,12.90000,12.20000,12.90000,656000
06/12/2009,0000,13.80000,13.80000,13.80000,13.80000,323000
06/15/2009,0000,14.75000,14.75000,13.50000,13.90000,2937000
06/16/2009,0000,13.20000,13.90000,12.95000,13.50000,1040000
06/17/2009,0000,12.70000,14.00000,12.70000,12.80000,454000
06/18/2009,0000,12.95000,13.10000,12.70000,12.90000,242000
06/19/2009,0000,12.90000,13.35000,12.90000,13.05000,367000
06/22/2009,0000,12.40000,13.05000,12.30000,13.05000,366000
06/23/2009,0000,12.60000,12.95000,12.60000,12.65000,209000
06/24/2009,0000,12.50000,12.95000,12.50000,12.70000,283000
06/25/2009,0000,12.80000,12.85000,12.60000,12.75000,454000
06/26/2009,0000,12.80000,13.30000,12.80000,13.00000,534000
06/29/2009,0000,13.00000,13.00000,12.70000,12.85000,220000
06/30/2009,0000,12.85000,12.85000,12.55000,12.75000,194000
07/01/2009,0000,13.50000,13.50000,12.80000,13.00000,483000
07/02/2009,0000,13.05000,13.20000,12.90000,13.20000,341000
07/03/2009,0000,13.05000,13.40000,12.90000,13.30000,605000
07/06/2009,0000,13.30000,13.45000,13.15000,13.30000,403000
07/07/2009,0000,13.50000,13.50000,13.20000,13.20000,391000
07/08/2009,0000,13.10000,13.45000,13.10000,13.30000,364000
07/09/2009,0000,13.50000,13.70000,13.25000,13.50000,1052000
07/10/2009,0000,13.70000,13.70000,13.40000,13.50000,386000
07/13/2009,0000,13.50000,13.50000,12.80000,12.90000,451000
07/14/2009,0000,13.00000,13.10000,12.90000,13.10000,162000
07/15/2009,0000,13.00000,13.30000,13.00000,13.10000,204000
07/16/2009,0000,13.00000,13.20000,13.00000,13.10000,277000
07/17/2009,0000,13.20000,13.50000,13.10000,13.35000,406000
07/20/2009,0000,14.25000,14.25000,14.25000,14.25000,455000
07/21/2009,0000,15.20000,15.20000,14.30000,14.35000,1764000
07/22/2009,0000,14.35000,14.35000,13.85000,13.90000,733000
07/23/2009,0000,13.85000,14.00000,13.70000,13.75000,383000
07/24/2009,0000,13.70000,14.00000,13.70000,13.80000,186000
07/27/2009,0000,14.60000,14.60000,14.15000,14.20000,708000
07/28/2009,0000,14.25000,14.25000,13.90000,14.05000,606000
07/29/2009,0000,14.50000,14.50000,14.15000,14.15000,689000
07/30/2009,0000,14.25000,14.70000,14.25000,14.35000,1601000
07/31/2009,0000,15.35000,15.35000,15.00000,15.35000,2057000
08/03/2009,0000,16.40000,16.40000,16.00000,16.40000,2469000
08/04/2009,0000,16.60000,16.70000,15.30000,16.00000,3133000
08/05/2009,0000,15.85000,16.00000,15.00000,15.00000,1262000
08/06/2009,0000,15.00000,16.05000,14.90000,15.90000,2134000
08/10/2009,0000,16.95000,16.95000,15.95000,16.40000,3002000
08/11/2009,0000,16.40000,16.70000,16.15000,16.35000,1655000
08/12/2009,0000,16.35000,17.20000,16.35000,16.80000,2059000
08/13/2009,0000,16.90000,17.00000,16.55000,16.80000,1011000
08/14/2009,0000,17.00000,17.20000,16.70000,16.90000,1885000
08/17/2009,0000,16.90000,17.25000,16.55000,16.55000,1335000
08/18/2009,0000,16.60000,16.95000,16.40000,16.45000,1230000
08/19/2009,0000,16.65000,16.65000,15.80000,15.80000,893000
08/20/2009,0000,15.90000,16.05000,15.40000,15.50000,1107000
08/21/2009,0000,16.00000,16.55000,15.95000,16.55000,1985000
08/24/2009,0000,17.25000,17.70000,16.85000,17.70000,3404000
08/25/2009,0000,18.90000,18.90000,18.60000,18.90000,5000000
08/26/2009,0000,20.20000,20.20000,19.50000,20.20000,4057000
08/27/2009,0000,20.50000,21.50000,19.50000,20.20000,6790000
08/28/2009,0000,19.10000,19.65000,18.80000,18.95000,2687000
08/31/2009,0000,18.95000,20.25000,18.60000,20.25000,2593000
09/01/2009,0000,20.25000,20.80000,19.50000,20.75000,3060000
09/02/2009,0000,20.00000,20.90000,19.70000,19.90000,2848000
09/03/2009,0000,20.20000,20.50000,19.50000,19.65000,2758000
09/04/2009,0000,20.00000,20.20000,19.50000,19.50000,1631000
09/07/2009,0000,19.80000,20.00000,19.20000,19.20000,1597000
09/08/2009,0000,19.25000,19.50000,18.80000,18.80000,1444000
09/09/2009,0000,18.85000,19.65000,18.60000,19.30000,2367000
09/10/2009,0000,19.80000,19.80000,18.85000,18.90000,1080000
09/11/2009,0000,19.30000,19.30000,18.90000,18.95000,489000
09/14/2009,0000,19.15000,19.15000,18.75000,18.75000,447000
09/15/2009,0000,18.75000,19.10000,18.70000,18.85000,595000
09/16/2009,0000,18.90000,19.00000,18.25000,18.30000,1068000
09/17/2009,0000,18.35000,18.40000,17.90000,18.00000,1253000
09/18/2009,0000,17.90000,18.80000,17.90000,18.65000,1799000
09/21/2009,0000,18.60000,18.60000,18.05000,18.30000,1044000
09/22/2009,0000,18.30000,18.40000,18.10000,18.10000,561000
09/23/2009,0000,18.00000,18.30000,17.60000,17.60000,594000
09/24/2009,0000,17.60000,17.95000,17.30000,17.40000,610000
09/25/2009,0000,17.40000,17.70000,17.30000,17.50000,464000
09/28/2009,0000,17.60000,17.65000,17.30000,17.30000,429000
09/29/2009,0000,17.30000,17.50000,17.25000,17.35000,314000
09/30/2009,0000,17.35000,17.65000,17.30000,17.65000,649000
10/01/2009,0000,17.70000,17.70000,17.45000,17.50000,303000
10/02/2009,0000,17.25000,18.70000,17.25000,18.70000,3060000
10/05/2009,0000,18.70000,18.90000,18.25000,18.45000,2938000
10/06/2009,0000,18.40000,18.60000,18.30000,18.30000,1151000
10/07/2009,0000,18.40000,18.50000,18.00000,18.00000,621000
10/08/2009,0000,18.10000,18.65000,17.90000,17.95000,756000
10/09/2009,0000,18.10000,18.15000,17.90000,17.90000,279000
10/12/2009,0000,17.90000,17.90000,17.65000,17.80000,434000
10/13/2009,0000,17.50000,17.80000,17.50000,17.60000,504000
10/14/2009,0000,17.75000,18.15000,17.70000,18.05000,965000
10/15/2009,0000,18.25000,18.25000,17.80000,18.00000,673000
10/16/2009,0000,18.20000,18.20000,17.80000,17.80000,301000
10/19/2009,0000,18.20000,18.20000,17.80000,18.00000,331000
10/20/2009,0000,18.10000,18.10000,17.80000,17.90000,335000
10/21/2009,0000,18.00000,18.80000,18.00000,18.60000,2739000
10/22/2009,0000,18.55000,18.80000,18.05000,18.10000,784000
10/23/2009,0000,18.10000,18.30000,17.90000,17.95000,549000
10/26/2009,0000,18.75000,19.20000,18.20000,19.20000,3313000
10/27/2009,0000,19.05000,19.05000,18.15000,18.25000,2032000
10/28/2009,0000,18.50000,19.50000,18.50000,18.90000,4245000
10/29/2009,0000,19.20000,19.20000,18.30000,18.75000,1426000
10/30/2009,0000,19.15000,19.30000,18.70000,18.80000,2258000
11/02/2009,0000,19.10000,19.55000,19.05000,19.20000,2466000
11/03/2009,0000,19.50000,19.50000,18.70000,18.90000,1057000
11/04/2009,0000,19.15000,19.15000,18.70000,18.90000,889000
11/05/2009,0000,19.00000,19.20000,18.70000,18.75000,614000
11/06/2009,0000,19.10000,19.20000,18.75000,18.75000,656000
11/09/2009,0000,18.80000,18.90000,18.40000,18.55000,835000
11/10/2009,0000,18.55000,18.60000,18.30000,18.35000,530000
11/11/2009,0000,18.50000,18.50000,18.00000,18.10000,784000
11/12/2009,0000,18.10000,18.30000,18.10000,18.20000,369000
11/13/2009,0000,18.30000,18.50000,18.25000,18.40000,517000
11/16/2009,0000,18.50000,18.50000,18.15000,18.20000,459000
11/17/2009,0000,18.30000,18.30000,18.00000,18.25000,472000
11/18/2009,0000,18.50000,18.85000,18.40000,18.55000,1504000
11/19/2009,0000,18.65000,18.80000,18.40000,18.50000,428000
11/20/2009,0000,18.30000,18.55000,18.20000,18.30000,369000
11/23/2009,0000,18.40000,18.40000,18.10000,18.15000,341000
11/24/2009,0000,18.20000,18.35000,18.10000,18.15000,375000
11/25/2009,0000,18.20000,18.30000,18.05000,18.05000,396000
11/26/2009,0000,18.10000,18.30000,18.05000,18.10000,418000
11/27/2009,0000,18.00000,18.00000,17.50000,17.55000,833000
11/30/2009,0000,17.55000,17.70000,17.45000,17.55000,391000
12/01/2009,0000,17.25000,17.55000,17.25000,17.50000,459000
12/02/2009,0000,17.50000,17.65000,17.45000,17.50000,427000
12/03/2009,0000,17.50000,17.60000,17.30000,17.30000,329000
12/04/2009,0000,17.35000,17.45000,17.10000,17.25000,405000
12/07/2009,0000,17.00000,17.40000,17.00000,17.30000,505000
12/08/2009,0000,17.40000,17.45000,17.20000,17.25000,235000
12/09/2009,0000,17.30000,17.50000,17.10000,17.25000,376000
12/11/2009,0000,17.10000,17.50000,17.05000,17.50000,624000
12/14/2009,0000,17.60000,17.60000,17.35000,17.40000,209000
12/15/2009,0000,17.35000,17.45000,17.25000,17.40000,271000
12/16/2009,0000,17.50000,17.55000,17.30000,17.30000,240000
12/17/2009,0000,17.35000,17.40000,17.15000,17.30000,503000
12/18/2009,0000,17.15000,17.25000,17.05000,17.10000,214000
12/21/2009,0000,17.10000,17.25000,17.05000,17.05000,177000
12/22/2009,0000,17.10000,17.10000,17.00000,17.00000,292000
12/23/2009,0000,17.00000,17.05000,16.90000,16.95000,342000
12/25/2009,0000,17.10000,17.20000,17.00000,17.15000,195000
12/25/2009,0000,17.10000,17.20000,17.00000,17.15000,195000
12/28/2009,0000,17.30000,17.45000,17.20000,17.45000,588000
12/29/2009,1230,17.45000,17.55000,17.30000,17.40000,498733
