DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.15000,20.25000,19.90000,19.95000,3678000
04/03/2007,0000,20.05000,20.80000,20.00000,20.60000,8165000
04/04/2007,0000,20.80000,20.90000,20.35000,20.35000,6211000
04/09/2007,0000,20.35000,20.50000,20.20000,20.20000,3271000
04/10/2007,0000,20.00000,20.20000,20.00000,20.20000,3167000
04/11/2007,0000,20.15000,20.15000,19.95000,20.15000,2934000
04/12/2007,0000,20.15000,20.20000,20.00000,20.20000,2146000
04/13/2007,0000,20.20000,20.30000,20.10000,20.10000,2364000
04/16/2007,0000,20.65000,20.75000,20.35000,20.35000,3856000
04/17/2007,0000,20.50000,20.60000,20.05000,20.10000,3088000
04/18/2007,0000,20.20000,20.40000,20.00000,20.30000,1974000
04/19/2007,0000,20.30000,20.35000,20.10000,20.25000,1300000
04/20/2007,0000,20.45000,20.55000,20.25000,20.25000,1934000
04/23/2007,0000,20.40000,20.55000,20.05000,20.10000,3330000
04/24/2007,0000,20.10000,20.30000,20.05000,20.10000,3002000
04/25/2007,0000,20.10000,20.30000,20.05000,20.25000,1467000
04/26/2007,0000,20.35000,20.95000,20.25000,20.95000,13557000
04/27/2007,0000,21.00000,21.10000,20.50000,20.55000,8369000
04/30/2007,0000,20.55000,20.60000,20.10000,20.10000,2875000
05/02/2007,0000,20.10000,20.25000,19.70000,19.85000,4909000
05/03/2007,0000,19.90000,20.10000,19.40000,19.50000,3066000
05/04/2007,0000,19.55000,19.95000,19.55000,19.90000,1594000
05/07/2007,0000,19.90000,20.00000,19.75000,19.75000,1282000
05/08/2007,0000,19.75000,19.90000,19.70000,19.70000,1093000
05/09/2007,0000,19.85000,20.10000,19.60000,19.85000,4235000
05/10/2007,0000,19.90000,20.00000,19.70000,19.80000,1528000
05/11/2007,0000,19.80000,19.80000,19.60000,19.65000,760000
05/14/2007,0000,19.60000,19.70000,19.50000,19.50000,1438000
05/15/2007,0000,19.50000,19.65000,19.35000,19.40000,898000
05/16/2007,0000,19.40000,19.50000,19.30000,19.30000,953000
05/17/2007,0000,19.40000,19.50000,19.30000,19.30000,1093000
05/18/2007,0000,19.30000,19.40000,19.25000,19.25000,1153000
05/21/2007,0000,19.30000,19.40000,19.15000,19.30000,926000
05/22/2007,0000,19.30000,19.50000,19.20000,19.25000,1377000
05/23/2007,0000,19.30000,19.60000,19.30000,19.45000,1870000
05/24/2007,0000,19.60000,20.40000,19.40000,20.10000,7120000
05/25/2007,0000,20.50000,21.50000,20.30000,21.50000,30363000
05/28/2007,0000,21.90000,22.00000,21.25000,21.90000,16917000
05/29/2007,0000,22.20000,22.50000,21.25000,21.30000,11847000
05/30/2007,0000,21.20000,21.70000,21.00000,21.45000,8766000
05/31/2007,0000,21.70000,22.00000,21.45000,21.60000,8762000
06/01/2007,0000,21.85000,22.20000,21.65000,21.75000,15390000
06/04/2007,0000,21.95000,22.10000,21.15000,21.15000,8586000
06/05/2007,0000,21.20000,22.00000,21.15000,21.30000,8035000
06/06/2007,0000,21.80000,21.80000,20.80000,20.90000,5263000
06/07/2007,0000,20.90000,21.10000,20.60000,20.85000,3975000
06/08/2007,0000,20.70000,21.25000,20.65000,20.75000,4307000
06/11/2007,0000,21.00000,21.30000,20.85000,20.90000,4424000
06/12/2007,0000,21.10000,21.50000,20.90000,21.30000,6190000
06/13/2007,0000,21.40000,21.40000,20.85000,20.90000,3503000
06/14/2007,0000,20.95000,21.40000,20.90000,21.00000,6452000
06/15/2007,0000,21.20000,21.35000,20.50000,20.85000,3690000
06/20/2007,0000,21.00000,21.10000,20.70000,20.75000,3053000
06/21/2007,0000,20.85000,21.10000,20.65000,20.75000,4613000
06/22/2007,0000,20.75000,21.45000,20.75000,21.20000,5982000
06/25/2007,0000,21.35000,21.75000,21.30000,21.35000,6343000
06/26/2007,0000,21.40000,21.45000,20.90000,20.90000,3578000
06/27/2007,0000,21.00000,21.50000,20.90000,21.35000,6251000
06/28/2007,0000,21.50000,21.65000,21.20000,21.20000,3679000
06/29/2007,0000,21.30000,21.40000,21.10000,21.20000,2323000
07/02/2007,0000,21.30000,21.70000,21.20000,21.60000,3909000
07/03/2007,0000,21.80000,22.20000,21.45000,22.20000,10282000
07/04/2007,0000,22.40000,22.50000,21.85000,22.15000,18313000
07/05/2007,0000,22.15000,22.20000,21.70000,21.80000,7789000
07/06/2007,0000,21.90000,22.20000,21.75000,21.80000,4988000
07/09/2007,0000,21.90000,22.15000,21.90000,22.00000,5765000
07/10/2007,0000,22.00000,22.15000,21.60000,21.65000,7224000
07/11/2007,0000,21.50000,21.55000,21.15000,21.15000,7583000
07/12/2007,0000,21.25000,21.40000,21.10000,21.25000,3898000
07/13/2007,0000,21.50000,21.75000,21.30000,21.30000,6154000
07/16/2007,0000,21.30000,21.50000,21.20000,21.30000,3388000
07/17/2007,0000,21.50000,21.55000,21.30000,21.40000,2719000
07/18/2007,0000,21.50000,21.50000,21.20000,21.25000,4355000
07/19/2007,0000,21.35000,21.50000,21.20000,21.30000,4498000
07/20/2007,0000,21.50000,21.90000,21.35000,21.75000,6428000
07/23/2007,0000,21.85000,21.90000,21.65000,21.65000,9677000
07/24/2007,0000,20.60000,21.15000,20.50000,20.90000,13305000
07/25/2007,0000,20.80000,20.90000,20.55000,20.55000,5103000
07/26/2007,0000,20.70000,21.00000,19.90000,19.90000,7202000
07/27/2007,0000,19.50000,19.85000,19.40000,19.45000,4765000
07/30/2007,0000,19.30000,19.70000,19.30000,19.45000,1658000
07/31/2007,0000,19.60000,19.80000,19.55000,19.60000,3081000
08/01/2007,0000,19.60000,19.70000,18.85000,18.90000,3476000
08/02/2007,0000,19.00000,19.25000,18.60000,18.95000,3071000
08/03/2007,0000,19.20000,19.25000,18.85000,18.85000,2259000
08/06/2007,0000,18.60000,18.80000,18.60000,18.70000,1265000
08/07/2007,0000,18.80000,19.15000,18.65000,18.70000,2921000
08/08/2007,0000,18.90000,19.05000,18.70000,18.80000,3087000
08/09/2007,0000,19.10000,19.25000,18.95000,19.00000,2387000
08/10/2007,0000,18.80000,18.80000,18.50000,18.55000,2352000
08/13/2007,0000,18.70000,18.80000,18.45000,18.45000,1136000
08/14/2007,0000,18.50000,18.80000,18.35000,18.70000,2750000
08/15/2007,0000,18.70000,19.25000,18.55000,18.70000,9221000
08/16/2007,0000,18.65000,18.65000,17.40000,17.40000,4977000
08/17/2007,0000,17.40000,17.70000,16.30000,16.70000,3835000
08/20/2007,0000,17.50000,17.85000,17.25000,17.85000,2723000
08/21/2007,0000,18.30000,18.35000,17.85000,17.85000,4474000
08/22/2007,0000,17.95000,18.20000,17.40000,18.00000,1990000
08/23/2007,0000,18.30000,18.40000,18.10000,18.20000,2117000
08/24/2007,0000,18.10000,18.20000,17.85000,17.85000,1176000
08/27/2007,0000,18.00000,18.00000,17.75000,17.85000,1166000
08/28/2007,0000,17.70000,17.90000,17.70000,17.85000,585000
08/29/2007,0000,17.30000,17.80000,17.30000,17.60000,1492000
08/30/2007,0000,17.80000,18.10000,17.75000,17.90000,1426000
08/31/2007,0000,18.10000,19.15000,17.90000,19.10000,9252000
09/03/2007,0000,19.00000,19.50000,18.80000,19.50000,11509000
09/04/2007,0000,19.60000,19.65000,19.10000,19.15000,11898000
09/05/2007,0000,19.65000,19.65000,18.65000,18.75000,10869000
09/06/2007,0000,18.60000,18.95000,18.60000,18.65000,2257000
09/07/2007,0000,18.90000,18.95000,18.60000,18.60000,1742000
09/10/2007,0000,18.40000,18.50000,18.35000,18.40000,1207000
09/11/2007,0000,18.45000,18.65000,18.35000,18.50000,1353000
09/12/2007,0000,18.65000,19.05000,18.55000,18.65000,3402000
09/13/2007,0000,18.80000,18.80000,18.40000,18.40000,1451000
09/14/2007,0000,18.50000,18.55000,18.40000,18.45000,1116000
09/17/2007,0000,18.45000,18.50000,18.30000,18.30000,1001000
09/19/2007,0000,18.55000,18.55000,18.10000,18.10000,1442000
09/20/2007,0000,18.10000,18.30000,18.05000,18.05000,1122000
09/21/2007,0000,18.10000,18.25000,18.00000,18.15000,1626000
09/26/2007,0000,18.20000,18.50000,18.20000,18.45000,1048000
09/27/2007,0000,18.55000,18.85000,18.35000,18.65000,2043000
09/28/2007,0000,18.80000,18.80000,18.35000,18.35000,1984000
10/01/2007,0000,18.75000,18.80000,18.50000,18.50000,1960000
10/02/2007,0000,18.60000,19.15000,18.55000,19.05000,4362000
10/03/2007,0000,19.05000,19.30000,18.80000,18.85000,7503000
10/04/2007,0000,18.85000,19.05000,18.70000,19.00000,1606000
10/05/2007,0000,19.00000,19.40000,19.00000,19.30000,6809000
10/08/2007,0000,19.50000,19.50000,19.05000,19.10000,5671000
10/09/2007,0000,19.20000,19.30000,18.95000,19.05000,3272000
10/11/2007,0000,19.05000,19.30000,19.00000,19.00000,4746000
10/12/2007,0000,18.85000,19.00000,18.40000,18.50000,3455000
10/15/2007,0000,18.50000,18.75000,18.50000,18.70000,850000
10/16/2007,0000,18.70000,18.95000,18.60000,18.80000,1228000
10/17/2007,0000,18.80000,19.00000,18.50000,18.60000,3000000
10/18/2007,0000,18.60000,19.35000,18.60000,19.30000,4953000
10/19/2007,0000,19.30000,19.40000,18.95000,19.00000,5562000
10/22/2007,0000,18.65000,18.70000,18.50000,18.60000,2104000
10/23/2007,0000,18.70000,18.85000,18.60000,18.65000,1906000
10/24/2007,0000,18.80000,18.85000,18.60000,18.60000,1311000
10/25/2007,0000,18.65000,18.85000,18.65000,18.65000,1213000
10/26/2007,0000,18.75000,19.10000,18.65000,18.90000,2930000
10/29/2007,0000,19.30000,19.50000,19.05000,19.25000,6340000
10/30/2007,0000,19.25000,19.35000,18.90000,19.00000,2164000
10/31/2007,0000,19.40000,20.05000,19.35000,19.70000,14632000
11/01/2007,0000,19.95000,19.95000,19.30000,19.30000,5690000
11/02/2007,0000,19.00000,19.60000,18.95000,19.30000,7000000
11/05/2007,0000,19.55000,19.70000,19.35000,19.35000,4015000
11/06/2007,0000,19.60000,19.60000,19.15000,19.25000,2540000
11/07/2007,0000,19.45000,19.75000,19.10000,19.20000,6117000
11/08/2007,0000,19.00000,19.00000,18.30000,18.40000,6011000
11/09/2007,0000,18.40000,18.50000,18.20000,18.40000,3548000
11/12/2007,0000,18.15000,18.25000,17.90000,17.95000,2277000
11/13/2007,0000,18.00000,18.25000,17.90000,18.25000,1366000
11/14/2007,0000,18.60000,18.70000,18.50000,18.55000,1496000
11/15/2007,0000,18.50000,18.60000,18.35000,18.40000,833000
11/16/2007,0000,18.20000,18.30000,18.15000,18.30000,1097000
11/19/2007,0000,18.35000,18.50000,18.35000,18.35000,629000
11/20/2007,0000,18.20000,18.35000,18.05000,18.30000,1097000
11/21/2007,0000,18.30000,18.40000,18.05000,18.05000,1399000
11/22/2007,0000,18.00000,18.40000,18.00000,18.05000,1044000
11/23/2007,0000,18.15000,18.15000,17.75000,17.75000,1219000
11/26/2007,0000,18.00000,18.00000,17.80000,17.85000,503000
11/27/2007,0000,17.70000,17.75000,17.40000,17.55000,997000
11/28/2007,0000,17.70000,17.70000,17.40000,17.40000,957000
11/29/2007,0000,17.60000,17.75000,17.55000,17.60000,580000
11/30/2007,0000,17.70000,17.85000,17.70000,17.85000,616000
12/03/2007,0000,17.80000,17.95000,17.75000,17.75000,464000
12/04/2007,0000,17.90000,17.90000,17.65000,17.75000,1375000
12/05/2007,0000,17.75000,18.20000,17.65000,18.00000,1953000
12/06/2007,0000,18.20000,18.20000,17.90000,17.90000,982000
12/07/2007,0000,18.05000,18.10000,17.80000,17.80000,607000
12/10/2007,0000,17.80000,17.95000,17.70000,17.70000,484000
12/11/2007,0000,18.05000,18.10000,17.70000,17.80000,324000
12/12/2007,0000,17.60000,17.80000,17.60000,17.65000,446000
12/13/2007,0000,17.65000,17.75000,17.30000,17.30000,876000
12/14/2007,0000,17.30000,17.50000,16.90000,17.15000,1621000
12/17/2007,0000,16.90000,17.10000,15.95000,15.95000,2832000
12/18/2007,0000,15.60000,16.25000,15.50000,16.20000,2958000
12/19/2007,0000,16.30000,16.90000,16.30000,16.70000,938000
12/20/2007,0000,16.70000,16.80000,16.50000,16.50000,583000
12/21/2007,0000,16.50000,17.00000,16.40000,17.00000,940000
12/24/2007,0000,17.10000,17.80000,17.10000,17.55000,1631000
12/25/2007,0000,17.55000,17.60000,17.25000,17.40000,701000
12/26/2007,0000,17.40000,17.40000,17.00000,17.25000,416000
12/27/2007,0000,17.05000,17.50000,17.05000,17.35000,959000
12/28/2007,0000,17.30000,18.00000,17.30000,18.00000,912000
12/31/2007,0000,18.00000,18.60000,17.65000,18.60000,3383000
01/02/2008,0000,18.40000,18.45000,18.00000,18.10000,1196000
01/03/2008,0000,17.80000,17.90000,17.70000,17.70000,494000
01/04/2008,0000,17.60000,17.90000,17.60000,17.65000,501000
01/07/2008,0000,17.40000,17.40000,16.85000,17.00000,671000
01/08/2008,0000,17.10000,17.35000,17.05000,17.20000,355000
01/09/2008,0000,17.00000,17.20000,16.85000,17.10000,931000
01/10/2008,0000,17.25000,17.25000,17.00000,17.05000,1794000
01/11/2008,0000,17.10000,17.40000,17.10000,17.20000,1220000
01/14/2008,0000,17.35000,17.45000,17.20000,17.30000,644000
01/15/2008,0000,17.50000,17.80000,17.40000,17.50000,1073000
01/16/2008,0000,17.30000,17.40000,17.05000,17.10000,719000
01/17/2008,0000,17.15000,17.35000,17.15000,17.25000,541000
01/18/2008,0000,17.00000,17.55000,17.00000,17.55000,492000
01/21/2008,0000,17.50000,17.50000,17.15000,17.20000,1515000
01/22/2008,0000,16.90000,16.90000,16.00000,16.10000,4081000
01/23/2008,0000,16.40000,16.40000,15.95000,16.10000,1287000
01/24/2008,0000,16.10000,16.60000,16.10000,16.20000,667000
01/25/2008,0000,16.30000,16.60000,16.30000,16.55000,784000
01/28/2008,0000,16.50000,16.55000,16.00000,16.10000,1046000
01/29/2008,0000,16.30000,16.30000,16.20000,16.20000,428000
01/30/2008,0000,16.30000,16.50000,16.30000,16.30000,653000
01/31/2008,0000,16.35000,16.55000,16.20000,16.40000,1310000
02/01/2008,0000,16.65000,16.65000,16.50000,16.55000,1058000
02/12/2008,0000,16.50000,16.65000,16.20000,16.20000,895000
02/13/2008,0000,16.35000,16.55000,15.15000,15.15000,1234000
02/14/2008,0000,16.20000,16.20000,16.20000,16.20000,422000
02/15/2008,0000,16.40000,16.70000,16.30000,16.70000,877000
02/18/2008,0000,16.80000,16.85000,16.70000,16.80000,632000
02/19/2008,0000,16.85000,16.95000,16.60000,16.95000,744000
02/20/2008,0000,16.90000,16.90000,16.60000,16.70000,759000
02/21/2008,0000,16.70000,17.05000,16.70000,17.05000,1384000
02/22/2008,0000,17.00000,17.05000,16.80000,17.00000,799000
02/25/2008,0000,17.05000,17.10000,16.95000,17.05000,1240000
02/26/2008,0000,17.15000,17.15000,16.90000,17.10000,1007000
02/27/2008,0000,17.15000,17.60000,17.15000,17.40000,3658000
02/29/2008,0000,17.30000,17.55000,17.20000,17.55000,1141000
03/03/2008,0000,17.20000,17.55000,16.90000,17.25000,1842000
03/04/2008,0000,17.10000,17.45000,17.10000,17.35000,872000
03/05/2008,0000,17.35000,17.45000,17.20000,17.25000,1122000
03/06/2008,0000,17.40000,17.60000,17.30000,17.55000,1536000
03/07/2008,0000,17.30000,17.55000,17.30000,17.45000,1683000
03/10/2008,0000,17.35000,17.45000,17.15000,17.15000,1153000
03/11/2008,0000,17.00000,17.25000,17.00000,17.15000,596000
03/12/2008,0000,17.25000,17.45000,17.10000,17.10000,805000
03/13/2008,0000,17.05000,17.30000,17.00000,17.00000,516000
03/14/2008,0000,17.00000,17.10000,16.90000,17.00000,621000
03/17/2008,0000,16.85000,17.00000,16.75000,16.75000,945000
03/18/2008,0000,16.75000,16.90000,16.75000,16.85000,423000
03/19/2008,0000,17.00000,17.05000,16.90000,16.90000,500000
03/20/2008,0000,16.90000,16.95000,16.85000,16.90000,1026000
03/21/2008,0000,17.00000,17.05000,16.90000,17.00000,1367000
03/24/2008,0000,17.40000,17.45000,17.20000,17.30000,2438000
03/25/2008,0000,17.40000,17.55000,17.30000,17.40000,1923000
03/26/2008,0000,17.50000,17.60000,17.40000,17.40000,1153000
03/27/2008,0000,17.35000,17.50000,17.35000,17.45000,1094000
03/28/2008,0000,17.50000,17.55000,17.45000,17.55000,813000
03/31/2008,0000,17.60000,17.65000,17.45000,17.60000,1394000
04/01/2008,0000,17.65000,17.80000,17.60000,17.70000,2090000
04/02/2008,0000,17.85000,17.90000,17.75000,17.80000,1292000
04/03/2008,0000,17.80000,17.80000,17.70000,17.75000,1141000
04/07/2008,0000,17.80000,17.85000,17.70000,17.75000,745000
04/08/2008,0000,17.70000,17.80000,17.60000,17.70000,840000
04/09/2008,0000,17.70000,17.80000,17.65000,17.70000,1288000
04/10/2008,0000,17.75000,17.95000,17.70000,17.80000,2391000
04/11/2008,0000,17.85000,17.85000,17.70000,17.70000,1205000
04/14/2008,0000,17.70000,17.70000,17.50000,17.55000,903000
04/15/2008,0000,17.55000,17.70000,17.45000,17.50000,1836000
04/16/2008,0000,17.60000,17.85000,17.55000,17.80000,4404000
04/17/2008,0000,17.95000,18.10000,17.90000,17.90000,4947000
04/18/2008,0000,18.00000,18.05000,17.85000,17.95000,1969000
04/21/2008,0000,18.05000,18.10000,17.95000,18.00000,2204000
04/22/2008,0000,18.05000,18.05000,17.90000,17.90000,1262000
04/23/2008,0000,17.95000,18.50000,17.80000,18.50000,12432000
04/24/2008,0000,18.50000,18.60000,18.30000,18.30000,10227000
04/25/2008,0000,18.30000,18.45000,18.00000,18.00000,3297000
04/28/2008,0000,18.10000,18.20000,18.00000,18.10000,1304000
04/29/2008,0000,18.10000,18.20000,17.85000,17.85000,2175000
04/30/2008,0000,17.85000,18.00000,17.80000,17.90000,702000
05/02/2008,0000,18.00000,18.10000,17.85000,17.95000,1047000
05/05/2008,0000,18.00000,18.00000,17.80000,17.80000,1093000
05/06/2008,0000,17.80000,17.95000,17.80000,17.85000,835000
05/07/2008,0000,17.90000,18.05000,17.70000,17.95000,1742000
05/08/2008,0000,17.80000,17.85000,17.70000,17.75000,906000
05/09/2008,0000,17.85000,17.90000,17.65000,17.70000,1282000
05/12/2008,0000,17.70000,17.80000,17.60000,17.70000,703000
05/13/2008,0000,17.70000,17.85000,17.70000,17.80000,1208000
05/14/2008,0000,17.80000,17.95000,17.75000,17.80000,964000
05/15/2008,0000,17.85000,18.00000,17.80000,17.95000,1381000
05/16/2008,0000,18.00000,18.15000,17.95000,18.15000,1973000
05/19/2008,0000,18.20000,18.20000,18.00000,18.10000,1344000
05/20/2008,0000,18.15000,18.20000,18.00000,18.05000,1712000
05/21/2008,0000,18.00000,18.10000,17.95000,18.00000,1110000
05/22/2008,0000,18.00000,18.10000,17.80000,18.10000,1124000
05/23/2008,0000,18.20000,18.30000,18.05000,18.05000,2550000
05/26/2008,0000,18.00000,18.05000,17.80000,17.80000,1338000
05/27/2008,0000,17.80000,17.95000,17.80000,17.85000,1110000
05/28/2008,0000,17.95000,17.95000,17.70000,17.70000,841000
05/29/2008,0000,17.80000,17.90000,17.70000,17.70000,663000
05/30/2008,0000,17.75000,17.90000,17.55000,17.65000,829000
06/02/2008,0000,17.65000,17.85000,17.60000,17.75000,714000
06/03/2008,0000,17.90000,17.90000,17.70000,17.75000,377000
06/04/2008,0000,17.80000,17.80000,17.70000,17.75000,286000
06/05/2008,0000,17.80000,17.90000,17.70000,17.80000,604000
06/06/2008,0000,17.95000,17.95000,17.80000,17.80000,563000
06/10/2008,0000,17.50000,17.55000,17.30000,17.35000,1141000
06/11/2008,0000,17.35000,17.40000,17.10000,17.10000,752000
06/12/2008,0000,17.00000,17.00000,16.60000,16.65000,2028000
06/13/2008,0000,16.90000,16.95000,16.70000,16.95000,826000
06/16/2008,0000,17.10000,17.10000,16.90000,16.90000,500000
06/17/2008,0000,16.90000,17.00000,16.75000,16.85000,572000
06/18/2008,0000,16.75000,16.90000,16.75000,16.85000,472000
06/19/2008,0000,16.85000,16.85000,16.70000,16.85000,1126000
06/20/2008,0000,16.90000,17.00000,16.65000,17.00000,667000
06/23/2008,0000,16.70000,16.80000,16.65000,16.70000,771000
06/24/2008,0000,16.70000,16.80000,16.45000,16.45000,676000
06/25/2008,0000,16.45000,16.65000,16.45000,16.60000,796000
06/26/2008,0000,16.60000,16.75000,16.60000,16.70000,366000
06/27/2008,0000,16.20000,16.40000,16.15000,16.25000,1053000
06/30/2008,0000,16.30000,17.25000,16.05000,17.25000,1128000
07/01/2008,0000,16.50000,16.75000,16.30000,16.35000,921000
07/02/2008,0000,16.35000,16.60000,16.25000,16.45000,870000
07/03/2008,0000,16.35000,16.65000,16.05000,16.60000,969000
07/04/2008,0000,16.65000,16.65000,16.20000,16.20000,1080000
07/07/2008,0000,16.10000,16.30000,16.10000,16.25000,926000
07/08/2008,0000,16.20000,16.35000,15.15000,15.30000,1536000
07/09/2008,0000,15.70000,15.80000,15.45000,15.45000,1826000
07/10/2008,0000,15.45000,15.60000,15.25000,15.40000,2561000
07/11/2008,0000,14.00000,14.30000,13.90000,14.30000,1640000
07/14/2008,0000,14.25000,14.25000,14.00000,14.00000,887000
07/15/2008,0000,13.85000,13.90000,13.30000,13.40000,1188000
07/16/2008,0000,13.50000,13.65000,13.20000,13.20000,806000
07/17/2008,0000,13.50000,13.75000,13.50000,13.75000,805000
07/18/2008,0000,14.00000,14.00000,13.40000,13.45000,990000
07/21/2008,0000,13.45000,13.90000,13.45000,13.85000,862000
07/22/2008,0000,13.85000,13.85000,13.60000,13.80000,620000
07/23/2008,0000,13.95000,14.30000,13.95000,14.25000,1192000
07/24/2008,0000,14.30000,14.45000,14.05000,14.25000,843000
07/25/2008,0000,14.05000,14.15000,13.85000,14.15000,627000
07/29/2008,0000,13.90000,13.95000,13.75000,13.95000,866000
07/30/2008,0000,14.15000,14.15000,13.85000,14.10000,688000
07/31/2008,0000,14.10000,14.20000,13.85000,14.05000,568000
08/01/2008,0000,13.80000,14.00000,13.80000,14.00000,405000
08/04/2008,0000,13.85000,14.05000,13.85000,14.00000,449000
08/05/2008,0000,14.00000,14.00000,13.75000,13.95000,396000
08/06/2008,0000,14.00000,14.10000,13.80000,14.00000,1262000
08/07/2008,0000,14.00000,14.20000,13.90000,14.15000,796000
08/08/2008,0000,14.15000,14.60000,14.00000,14.60000,843000
08/11/2008,0000,14.70000,14.85000,14.65000,14.80000,645000
08/12/2008,0000,14.85000,15.10000,14.60000,15.00000,1413000
08/13/2008,0000,15.00000,15.50000,14.90000,15.50000,3606000
08/14/2008,0000,15.70000,15.85000,15.50000,15.55000,4002000
08/15/2008,0000,15.80000,15.80000,14.80000,15.00000,2544000
08/18/2008,0000,14.90000,14.95000,14.70000,14.75000,761000
08/19/2008,0000,14.60000,14.80000,14.50000,14.80000,530000
08/20/2008,0000,14.80000,14.80000,14.60000,14.80000,541000
08/21/2008,0000,14.70000,14.80000,14.45000,14.55000,744000
08/22/2008,0000,14.55000,14.75000,14.20000,14.20000,1113000
08/25/2008,0000,14.40000,14.50000,14.25000,14.30000,282000
08/26/2008,0000,14.25000,14.25000,14.15000,14.20000,258000
08/27/2008,0000,14.20000,14.50000,14.20000,14.35000,440000
08/28/2008,0000,14.60000,14.60000,14.35000,14.35000,268000
08/29/2008,0000,14.80000,14.80000,14.45000,14.65000,809000
09/01/2008,0000,14.50000,14.60000,14.25000,14.30000,612000
09/02/2008,0000,14.30000,14.40000,13.65000,13.80000,432000
09/03/2008,0000,13.95000,14.00000,13.30000,13.30000,693000
09/04/2008,0000,13.00000,13.20000,12.50000,12.75000,1268000
09/05/2008,0000,12.25000,12.50000,12.10000,12.40000,934000
09/08/2008,0000,13.20000,13.25000,12.80000,13.25000,638000
09/09/2008,0000,13.20000,13.20000,12.75000,12.95000,573000
09/10/2008,0000,12.75000,13.25000,12.75000,13.25000,443000
09/11/2008,0000,13.45000,13.45000,12.75000,12.90000,427000
09/12/2008,0000,12.90000,13.10000,12.80000,13.05000,574000
09/15/2008,0000,12.90000,12.90000,12.65000,12.70000,380000
09/16/2008,0000,11.95000,12.15000,11.85000,11.95000,1577000
09/17/2008,0000,12.40000,12.65000,11.20000,11.90000,831000
09/18/2008,0000,11.15000,11.55000,11.10000,11.45000,1528000
09/19/2008,0000,11.65000,12.20000,11.50000,12.20000,789000
09/22/2008,0000,12.50000,12.50000,12.30000,12.50000,617000
09/23/2008,0000,11.85000,13.00000,11.85000,13.00000,660000
09/24/2008,0000,13.00000,13.20000,12.70000,13.10000,752000
09/25/2008,0000,12.95000,13.05000,12.80000,12.90000,376000
09/26/2008,0000,12.75000,12.90000,12.30000,12.50000,465000
09/30/2008,0000,11.65000,12.10000,11.65000,12.05000,814000
10/01/2008,0000,12.50000,12.60000,12.30000,12.60000,612000
10/02/2008,0000,12.55000,12.80000,12.25000,12.55000,259000
10/03/2008,0000,12.40000,12.75000,12.15000,12.75000,226000
10/06/2008,0000,12.60000,12.60000,12.25000,12.50000,270000
10/07/2008,0000,11.80000,12.50000,11.80000,12.50000,437000
10/08/2008,0000,12.00000,12.15000,11.70000,11.80000,612000
10/09/2008,0000,11.30000,12.30000,11.30000,11.90000,662000
10/13/2008,0000,11.50000,11.50000,11.50000,11.50000,333000
10/14/2008,0000,11.80000,12.15000,11.80000,12.15000,517000
10/15/2008,0000,12.00000,12.35000,11.80000,12.35000,472000
10/16/2008,0000,11.95000,12.00000,11.95000,11.95000,363000
10/17/2008,0000,11.95000,11.95000,11.65000,11.90000,429000
10/20/2008,0000,11.50000,11.80000,11.50000,11.75000,345000
10/21/2008,0000,11.75000,12.00000,11.70000,11.95000,472000
10/22/2008,0000,11.70000,11.95000,11.70000,11.95000,251000
10/23/2008,0000,11.55000,11.70000,11.55000,11.70000,762000
10/24/2008,0000,11.30000,11.30000,11.30000,11.30000,257000
10/27/2008,0000,10.55000,10.95000,10.55000,10.55000,817000
10/28/2008,0000,9.82000,10.50000,9.82000,10.50000,618000
10/29/2008,0000,11.00000,11.10000,9.80000,9.80000,709000
10/30/2008,0000,9.12000,9.90000,9.12000,9.78000,2070000
10/31/2008,0000,9.78000,10.25000,9.41000,9.78000,1592000
11/03/2008,0000,9.83000,10.20000,9.80000,10.20000,1004000
11/04/2008,0000,10.20000,10.20000,9.85000,9.95000,369000
11/05/2008,0000,9.90000,10.20000,9.90000,9.95000,649000
11/06/2008,0000,9.50000,9.88000,9.26000,9.26000,699000
11/07/2008,0000,8.71000,9.32000,8.71000,9.32000,292000
11/10/2008,0000,9.32000,9.54000,9.29000,9.38000,451000
11/11/2008,0000,9.28000,9.33000,9.02000,9.02000,321000
11/12/2008,0000,8.80000,9.02000,8.72000,8.97000,239000
11/13/2008,0000,8.70000,8.70000,8.35000,8.35000,2622000
11/14/2008,0000,8.70000,8.70000,8.01000,8.01000,501000
11/17/2008,0000,8.00000,8.00000,7.51000,7.51000,529000
11/18/2008,0000,7.41000,7.41000,7.00000,7.00000,818000
11/19/2008,0000,6.86000,7.15000,6.86000,7.14000,302000
11/20/2008,0000,6.66000,6.95000,6.66000,6.70000,461000
11/21/2008,0000,6.60000,7.05000,6.27000,7.05000,1494000
11/24/2008,0000,7.05000,7.05000,6.82000,6.85000,274000
11/25/2008,0000,6.97000,7.08000,6.88000,6.90000,401000
11/26/2008,0000,6.96000,6.98000,6.89000,6.92000,166000
11/27/2008,0000,6.99000,7.38000,6.99000,7.38000,660000
11/28/2008,0000,7.32000,7.38000,7.20000,7.25000,594000
12/01/2008,0000,7.25000,7.48000,7.23000,7.44000,692000
12/02/2008,0000,7.16000,7.22000,7.00000,7.02000,256000
12/03/2008,0000,6.96000,7.14000,6.73000,6.76000,491000
12/04/2008,0000,6.76000,6.98000,6.76000,6.97000,456000
12/05/2008,0000,6.99000,7.00000,6.85000,6.85000,152000
12/08/2008,0000,6.83000,7.32000,6.83000,7.25000,266000
12/09/2008,0000,7.25000,7.46000,7.18000,7.19000,382000
12/10/2008,0000,7.24000,7.69000,7.24000,7.69000,912000
12/11/2008,0000,7.98000,7.98000,7.75000,7.88000,657000
12/12/2008,0000,7.85000,7.85000,7.35000,7.49000,514000
12/15/2008,0000,7.58000,7.84000,7.58000,7.71000,339000
12/16/2008,0000,7.71000,7.80000,7.49000,7.80000,331000
12/17/2008,0000,7.95000,8.20000,7.81000,7.94000,615000
12/18/2008,0000,7.91000,8.00000,7.85000,7.92000,262000
12/19/2008,0000,7.92000,8.02000,7.82000,8.00000,199000
12/22/2008,0000,8.00000,8.08000,7.70000,7.80000,450000
12/23/2008,0000,7.65000,7.80000,7.40000,7.56000,230000
12/24/2008,0000,7.56000,7.58000,7.41000,7.50000,81000
12/25/2008,0000,7.50000,7.58000,7.42000,7.50000,116000
12/26/2008,0000,7.50000,7.53000,7.45000,7.50000,108000
12/29/2008,0000,7.45000,7.89000,7.30000,7.89000,209000
12/30/2008,0000,7.80000,8.44000,7.79000,8.44000,402000
12/31/2008,0000,8.37000,8.44000,8.10000,8.44000,597000
01/05/2009,0000,8.59000,8.60000,8.24000,8.41000,359000
01/06/2009,0000,8.24000,8.57000,8.24000,8.38000,261000
01/07/2009,0000,8.38000,8.46000,8.35000,8.38000,372000
01/08/2009,0000,8.20000,8.20000,7.97000,7.97000,143000
01/09/2009,0000,7.90000,7.99000,7.81000,7.98000,82000
01/12/2009,0000,8.00000,8.00000,7.85000,7.86000,90000
01/13/2009,0000,7.86000,7.86000,7.75000,7.79000,259000
01/14/2009,0000,7.80000,8.10000,7.80000,7.93000,103000
01/15/2009,0000,7.80000,7.92000,7.57000,7.80000,209000
01/16/2009,0000,7.90000,8.00000,7.86000,7.96000,242000
01/19/2009,0000,8.00000,8.00000,7.89000,7.95000,107000
01/20/2009,0000,7.90000,7.95000,7.77000,7.95000,117000
01/21/2009,0000,7.80000,7.95000,7.80000,7.82000,198000
02/02/2009,0000,7.80000,7.95000,7.80000,7.92000,133000
02/03/2009,0000,7.85000,8.20000,7.85000,8.20000,611000
02/04/2009,0000,8.20000,8.20000,8.03000,8.10000,223000
02/05/2009,0000,8.08000,8.08000,8.00000,8.05000,86000
02/06/2009,0000,8.00000,8.19000,8.00000,8.09000,237000
02/09/2009,0000,8.20000,8.20000,8.07000,8.08000,142000
02/10/2009,0000,8.17000,8.17000,8.08000,8.14000,99000
02/11/2009,0000,8.10000,8.50000,8.00000,8.45000,262000
02/12/2009,0000,8.50000,8.50000,8.15000,8.25000,351000
02/13/2009,0000,8.01000,8.34000,8.01000,8.30000,399000
02/16/2009,0000,8.18000,8.40000,8.18000,8.38000,239000
02/17/2009,0000,8.38000,8.38000,8.25000,8.30000,124000
02/18/2009,0000,8.10000,8.30000,8.10000,8.30000,136000
02/19/2009,0000,8.18000,8.30000,8.10000,8.20000,213000
02/20/2009,0000,8.10000,8.12000,8.01000,8.08000,137000
02/23/2009,0000,8.00000,8.08000,7.83000,8.00000,190000
02/24/2009,0000,8.00000,8.00000,7.86000,7.88000,227000
02/25/2009,0000,7.90000,8.15000,7.90000,8.13000,701000
02/26/2009,0000,8.11000,8.13000,8.05000,8.12000,337000
02/27/2009,0000,8.12000,8.12000,8.07000,8.10000,439000
03/02/2009,0000,8.10000,8.11000,8.02000,8.05000,235000
03/03/2009,0000,7.90000,8.05000,7.90000,8.05000,241000
03/04/2009,0000,8.10000,8.28000,8.05000,8.28000,490000
03/05/2009,0000,8.36000,8.58000,8.31000,8.56000,991000
03/06/2009,0000,8.56000,9.15000,8.50000,9.15000,2812000
03/09/2009,0000,9.50000,9.51000,9.15000,9.25000,2121000
03/10/2009,0000,9.25000,9.49000,9.18000,9.41000,860000
03/11/2009,0000,9.52000,9.54000,9.11000,9.40000,843000
03/12/2009,0000,9.28000,9.65000,9.28000,9.55000,2384000
03/13/2009,0000,9.69000,9.69000,9.47000,9.60000,832000
03/16/2009,0000,9.45000,9.60000,9.43000,9.45000,758000
03/17/2009,0000,8.90000,9.40000,8.90000,9.38000,528000
03/18/2009,0000,9.38000,9.40000,9.12000,9.28000,793000
03/19/2009,0000,9.28000,9.38000,9.13000,9.25000,596000
03/20/2009,0000,9.32000,9.45000,9.17000,9.30000,478000
03/23/2009,0000,9.25000,9.65000,9.20000,9.60000,1422000
03/24/2009,0000,9.70000,9.89000,9.66000,9.83000,917000
03/25/2009,0000,9.83000,10.50000,9.71000,10.50000,4204000
03/26/2009,0000,10.60000,10.75000,10.30000,10.50000,3186000
03/27/2009,0000,10.65000,10.80000,10.50000,10.60000,2571000
03/30/2009,0000,10.60000,10.60000,10.10000,10.50000,1197000
03/31/2009,0000,10.20000,10.45000,10.05000,10.15000,1396000
04/01/2009,0000,10.15000,10.55000,10.15000,10.35000,1884000
04/02/2009,0000,10.50000,10.70000,10.50000,10.55000,1185000
04/03/2009,0000,10.70000,10.90000,10.55000,10.75000,2432000
04/06/2009,0000,10.90000,11.00000,10.70000,10.80000,1108000
04/07/2009,0000,10.80000,10.85000,10.65000,10.80000,828000
04/08/2009,0000,10.70000,11.00000,10.70000,10.80000,771000
04/09/2009,0000,10.85000,11.30000,10.85000,11.30000,1879000
04/10/2009,0000,11.40000,11.45000,11.10000,11.35000,1122000
04/13/2009,0000,11.35000,11.55000,11.25000,11.40000,1053000
04/14/2009,0000,11.30000,11.50000,11.15000,11.45000,737000
04/15/2009,0000,11.50000,11.60000,11.25000,11.50000,1096000
04/16/2009,0000,11.50000,12.15000,11.50000,12.00000,1987000
04/17/2009,0000,11.80000,12.00000,11.20000,11.20000,1769000
04/20/2009,0000,10.80000,11.20000,10.75000,11.00000,813000
04/21/2009,0000,10.80000,11.30000,10.75000,11.30000,521000
04/22/2009,0000,11.30000,11.45000,11.20000,11.35000,746000
04/23/2009,0000,11.35000,11.35000,11.15000,11.20000,665000
04/24/2009,0000,11.30000,11.50000,11.20000,11.30000,798000
04/27/2009,0000,11.50000,11.50000,10.80000,11.10000,773000
04/28/2009,0000,10.95000,11.15000,10.80000,10.90000,665000
04/29/2009,0000,10.80000,11.00000,10.60000,11.00000,654000
04/30/2009,0000,11.30000,11.75000,11.25000,11.70000,1710000
05/04/2009,0000,11.55000,12.20000,11.55000,11.95000,2103000
05/05/2009,0000,12.00000,12.00000,11.40000,11.55000,994000
05/06/2009,0000,11.50000,11.80000,11.50000,11.60000,1051000
05/07/2009,0000,11.70000,11.70000,11.20000,11.65000,884000
05/08/2009,0000,11.50000,11.85000,11.50000,11.80000,1071000
05/11/2009,0000,11.75000,11.95000,11.65000,11.85000,887000
05/12/2009,0000,11.75000,11.80000,11.45000,11.50000,637000
05/13/2009,0000,11.50000,11.65000,11.50000,11.60000,502000
05/14/2009,0000,11.55000,12.00000,11.30000,11.65000,1721000
05/15/2009,0000,11.95000,11.95000,11.70000,11.75000,813000
05/18/2009,0000,11.40000,11.90000,11.40000,11.85000,638000
05/19/2009,0000,12.05000,12.05000,11.75000,11.90000,937000
05/20/2009,0000,12.10000,12.10000,11.85000,11.90000,551000
05/21/2009,0000,11.80000,12.10000,11.80000,12.10000,970000
05/22/2009,0000,11.90000,12.10000,11.60000,11.90000,830000
05/25/2009,0000,11.95000,12.20000,11.95000,12.00000,986000
05/26/2009,0000,12.05000,12.15000,11.75000,11.95000,822000
05/27/2009,0000,12.00000,12.40000,11.80000,12.20000,1350000
06/01/2009,0000,12.30000,12.50000,12.10000,12.40000,876000
06/02/2009,0000,12.40000,12.40000,12.15000,12.15000,804000
06/03/2009,0000,12.10000,12.15000,11.85000,12.00000,681000
06/04/2009,0000,12.00000,12.00000,11.80000,11.95000,459000
06/05/2009,0000,11.95000,12.20000,11.95000,12.20000,559000
06/08/2009,0000,12.25000,12.35000,11.90000,12.00000,455000
06/09/2009,0000,11.85000,11.95000,11.35000,11.60000,596000
06/10/2009,0000,11.70000,11.75000,11.50000,11.65000,394000
06/11/2009,0000,11.65000,12.45000,11.50000,12.30000,2148000
06/12/2009,0000,12.40000,12.40000,11.85000,12.05000,850000
06/15/2009,0000,11.90000,11.95000,11.45000,11.60000,452000
06/16/2009,0000,11.20000,11.55000,11.20000,11.55000,463000
06/17/2009,0000,11.50000,11.60000,11.45000,11.45000,401000
06/18/2009,0000,11.45000,11.60000,11.35000,11.50000,206000
06/19/2009,0000,11.50000,11.75000,11.45000,11.75000,306000
06/22/2009,0000,11.65000,11.75000,11.55000,11.65000,358000
06/23/2009,0000,11.50000,11.60000,11.30000,11.40000,447000
06/24/2009,0000,11.30000,11.70000,11.30000,11.60000,413000
06/25/2009,0000,11.65000,12.10000,11.60000,12.00000,1237000
06/26/2009,0000,12.10000,12.10000,11.80000,11.90000,285000
06/29/2009,0000,11.85000,12.00000,11.80000,11.80000,199000
06/30/2009,0000,11.70000,11.85000,11.65000,11.70000,181000
07/01/2009,0000,11.70000,11.90000,11.70000,11.80000,552000
07/02/2009,0000,11.85000,12.10000,11.85000,12.05000,1530000
07/03/2009,0000,11.30000,11.30000,11.10000,11.25000,953000
07/06/2009,0000,11.25000,11.25000,11.00000,11.10000,343000
07/07/2009,0000,11.15000,11.20000,11.10000,11.15000,277000
07/08/2009,0000,11.15000,11.25000,11.10000,11.25000,337000
07/09/2009,0000,11.20000,11.35000,11.20000,11.25000,370000
07/10/2009,0000,11.30000,11.35000,11.25000,11.25000,413000
07/13/2009,0000,11.30000,11.30000,10.75000,10.75000,372000
07/14/2009,0000,10.75000,11.00000,10.75000,10.85000,317000
07/15/2009,0000,10.95000,11.00000,10.90000,11.00000,231000
07/16/2009,0000,11.10000,11.20000,10.90000,11.05000,314000
07/17/2009,0000,11.00000,11.20000,10.95000,11.10000,230000
07/20/2009,0000,11.10000,11.25000,11.00000,11.20000,669000
07/21/2009,0000,11.20000,11.30000,11.05000,11.05000,339000
07/22/2009,0000,11.10000,11.30000,11.10000,11.15000,400000
07/23/2009,0000,11.20000,11.30000,11.15000,11.20000,487000
07/24/2009,0000,11.20000,11.55000,11.20000,11.30000,742000
07/27/2009,0000,11.35000,11.45000,11.30000,11.40000,399000
07/28/2009,0000,11.40000,11.60000,11.40000,11.50000,636000
07/29/2009,0000,11.60000,11.65000,11.40000,11.50000,720000
07/30/2009,0000,11.50000,11.50000,11.20000,11.25000,793000
07/31/2009,0000,11.35000,11.90000,11.30000,11.85000,1502000
08/03/2009,0000,11.90000,12.45000,11.70000,12.30000,1993000
08/04/2009,0000,12.50000,12.50000,11.60000,11.70000,1165000
08/05/2009,0000,11.80000,12.00000,11.35000,11.60000,601000
08/06/2009,0000,11.60000,11.60000,11.30000,11.40000,487000
08/10/2009,0000,11.30000,11.45000,11.20000,11.30000,468000
08/11/2009,0000,11.30000,11.50000,11.25000,11.40000,128000
08/12/2009,0000,11.40000,11.50000,11.35000,11.35000,302000
08/13/2009,0000,11.40000,11.60000,11.40000,11.55000,589000
08/14/2009,0000,11.60000,11.70000,11.40000,11.70000,584000
08/17/2009,0000,11.70000,11.90000,11.50000,11.50000,832000
08/18/2009,0000,11.50000,11.60000,11.10000,11.45000,389000
08/19/2009,0000,11.45000,11.90000,11.40000,11.70000,712000
08/20/2009,0000,11.65000,11.65000,11.35000,11.45000,219000
08/21/2009,0000,11.50000,11.80000,11.25000,11.25000,947000
08/24/2009,0000,11.35000,11.55000,11.35000,11.35000,387000
08/25/2009,0000,11.40000,11.50000,11.25000,11.25000,163000
08/26/2009,0000,11.25000,11.25000,11.05000,11.10000,334000
08/27/2009,0000,11.05000,11.35000,11.05000,11.05000,113000
08/28/2009,0000,11.30000,11.30000,11.00000,11.00000,183000
08/31/2009,0000,11.10000,11.10000,11.00000,11.00000,289000
09/01/2009,0000,11.00000,11.30000,11.00000,11.30000,120000
09/02/2009,0000,11.10000,11.30000,11.10000,11.15000,253000
09/03/2009,0000,11.20000,11.40000,11.20000,11.25000,284000
09/04/2009,0000,11.35000,11.45000,11.20000,11.35000,349000
09/07/2009,0000,11.40000,11.50000,11.35000,11.50000,302000
09/08/2009,0000,11.60000,11.75000,11.40000,11.70000,917000
09/09/2009,0000,11.70000,11.70000,11.40000,11.40000,525000
09/10/2009,0000,11.50000,11.65000,11.20000,11.30000,551000
09/11/2009,0000,11.30000,11.50000,11.30000,11.45000,310000
09/14/2009,0000,11.40000,11.45000,11.20000,11.20000,263000
09/15/2009,0000,11.25000,11.40000,11.20000,11.40000,235000
09/16/2009,0000,11.50000,11.60000,11.40000,11.50000,489000
09/17/2009,0000,11.60000,11.65000,11.50000,11.55000,846000
09/18/2009,0000,11.55000,12.25000,11.50000,12.00000,2179000
09/21/2009,0000,12.00000,12.05000,11.70000,11.75000,1491000
09/22/2009,0000,11.90000,11.90000,11.75000,11.80000,1129000
09/23/2009,0000,11.90000,12.00000,11.70000,11.80000,897000
09/24/2009,0000,11.80000,11.80000,11.40000,11.45000,1389000
09/25/2009,0000,11.45000,11.60000,11.45000,11.50000,413000
09/28/2009,0000,11.50000,12.00000,11.50000,11.70000,1270000
09/29/2009,0000,11.80000,12.00000,11.70000,11.70000,556000
09/30/2009,0000,11.75000,11.85000,11.65000,11.65000,316000
10/01/2009,0000,11.70000,11.75000,11.55000,11.65000,588000
10/02/2009,0000,11.45000,11.50000,11.35000,11.40000,612000
10/05/2009,0000,11.40000,11.45000,11.35000,11.40000,580000
10/06/2009,0000,11.45000,11.55000,11.40000,11.45000,1277000
10/07/2009,0000,11.60000,11.60000,11.40000,11.50000,1011000
10/08/2009,0000,11.50000,11.50000,11.35000,11.35000,1196000
10/09/2009,0000,11.40000,11.45000,11.30000,11.35000,942000
10/12/2009,0000,11.35000,11.35000,11.20000,11.25000,1846000
10/13/2009,0000,11.25000,11.50000,11.20000,11.35000,2096000
10/14/2009,0000,11.45000,11.60000,11.35000,11.50000,1444000
10/15/2009,0000,11.55000,11.60000,11.40000,11.50000,1407000
10/16/2009,0000,11.50000,11.60000,11.45000,11.55000,818000
10/19/2009,0000,11.60000,11.80000,11.55000,11.80000,1825000
10/20/2009,0000,12.00000,12.00000,11.70000,11.80000,1149000
10/21/2009,0000,11.80000,11.80000,11.60000,11.65000,878000
10/22/2009,0000,11.65000,11.85000,11.65000,11.75000,931000
10/23/2009,0000,11.75000,11.80000,11.65000,11.70000,874000
10/26/2009,0000,11.70000,11.95000,11.70000,11.75000,1122000
10/27/2009,0000,11.80000,11.80000,11.55000,11.60000,818000
10/28/2009,0000,11.60000,11.75000,11.55000,11.60000,677000
10/29/2009,0000,11.55000,11.55000,11.20000,11.35000,1074000
10/30/2009,0000,11.45000,11.50000,11.30000,11.30000,543000
11/02/2009,0000,11.25000,11.35000,11.20000,11.30000,546000
11/03/2009,0000,11.30000,11.35000,11.20000,11.30000,378000
11/04/2009,0000,11.35000,11.45000,11.30000,11.35000,592000
11/05/2009,0000,11.50000,11.50000,11.30000,11.35000,237000
11/06/2009,0000,11.50000,11.50000,11.35000,11.35000,340000
11/09/2009,0000,11.45000,11.60000,11.35000,11.50000,944000
11/10/2009,0000,11.50000,11.60000,11.50000,11.55000,439000
11/11/2009,0000,11.55000,11.65000,11.50000,11.60000,591000
11/12/2009,0000,11.70000,11.90000,11.60000,11.80000,1139000
11/13/2009,0000,11.80000,11.90000,11.65000,11.75000,826000
11/16/2009,0000,11.75000,11.85000,11.70000,11.80000,956000
11/17/2009,0000,11.80000,11.90000,11.60000,11.70000,619000
11/18/2009,0000,11.70000,12.10000,11.70000,12.05000,2419000
11/19/2009,0000,12.10000,12.50000,12.00000,12.30000,5389000
11/20/2009,0000,12.30000,12.40000,12.00000,12.10000,1439000
11/23/2009,0000,12.10000,12.25000,11.90000,11.90000,888000
11/24/2009,0000,11.90000,12.05000,11.90000,11.95000,768000
11/25/2009,0000,12.10000,12.10000,11.85000,11.90000,626000
11/26/2009,0000,11.75000,12.05000,11.75000,11.80000,839000
11/27/2009,0000,12.00000,12.20000,11.80000,11.80000,2827000
11/30/2009,0000,11.80000,12.60000,11.80000,12.60000,5029000
12/01/2009,0000,12.90000,13.45000,12.80000,13.45000,13003000
12/02/2009,0000,13.50000,13.70000,13.20000,13.45000,6738000
12/03/2009,0000,13.60000,13.65000,13.00000,13.05000,2943000
12/04/2009,0000,13.05000,13.40000,12.95000,13.05000,2185000
12/07/2009,0000,13.60000,13.60000,13.20000,13.30000,2630000
12/08/2009,0000,13.35000,13.50000,12.85000,13.00000,2258000
12/09/2009,0000,13.00000,13.15000,12.90000,13.00000,2011000
12/11/2009,0000,13.00000,13.00000,12.80000,12.90000,1244000
12/14/2009,0000,12.95000,13.05000,12.90000,12.95000,1522000
12/15/2009,0000,13.10000,13.65000,13.00000,13.30000,3412000
12/16/2009,0000,13.50000,13.50000,13.00000,13.00000,1288000
12/17/2009,0000,13.35000,13.35000,12.90000,13.00000,1562000
12/18/2009,0000,12.70000,12.90000,12.70000,12.85000,1128000
12/21/2009,0000,12.85000,13.10000,12.80000,12.85000,1147000
12/22/2009,0000,12.90000,13.10000,12.90000,12.95000,745000
12/23/2009,0000,13.10000,13.25000,13.10000,13.20000,1570000
12/25/2009,0000,13.15000,13.25000,12.95000,13.15000,1398000
04/02/2007,0000,20.15000,20.25000,19.90000,19.95000,3678000
04/03/2007,0000,20.05000,20.80000,20.00000,20.60000,8165000
04/04/2007,0000,20.80000,20.90000,20.35000,20.35000,6211000
04/09/2007,0000,20.35000,20.50000,20.20000,20.20000,3271000
04/10/2007,0000,20.00000,20.20000,20.00000,20.20000,3167000
04/11/2007,0000,20.15000,20.15000,19.95000,20.15000,2934000
04/12/2007,0000,20.15000,20.20000,20.00000,20.20000,2146000
04/13/2007,0000,20.20000,20.30000,20.10000,20.10000,2364000
04/16/2007,0000,20.65000,20.75000,20.35000,20.35000,3856000
04/17/2007,0000,20.50000,20.60000,20.05000,20.10000,3088000
04/18/2007,0000,20.20000,20.40000,20.00000,20.30000,1974000
04/19/2007,0000,20.30000,20.35000,20.10000,20.25000,1300000
04/20/2007,0000,20.45000,20.55000,20.25000,20.25000,1934000
04/23/2007,0000,20.40000,20.55000,20.05000,20.10000,3330000
04/24/2007,0000,20.10000,20.30000,20.05000,20.10000,3002000
04/25/2007,0000,20.10000,20.30000,20.05000,20.25000,1467000
04/26/2007,0000,20.35000,20.95000,20.25000,20.95000,13557000
04/27/2007,0000,21.00000,21.10000,20.50000,20.55000,8369000
04/30/2007,0000,20.55000,20.60000,20.10000,20.10000,2875000
05/02/2007,0000,20.10000,20.25000,19.70000,19.85000,4909000
05/03/2007,0000,19.90000,20.10000,19.40000,19.50000,3066000
05/04/2007,0000,19.55000,19.95000,19.55000,19.90000,1594000
05/07/2007,0000,19.90000,20.00000,19.75000,19.75000,1282000
05/08/2007,0000,19.75000,19.90000,19.70000,19.70000,1093000
05/09/2007,0000,19.85000,20.10000,19.60000,19.85000,4235000
05/10/2007,0000,19.90000,20.00000,19.70000,19.80000,1528000
05/11/2007,0000,19.80000,19.80000,19.60000,19.65000,760000
05/14/2007,0000,19.60000,19.70000,19.50000,19.50000,1438000
05/15/2007,0000,19.50000,19.65000,19.35000,19.40000,898000
05/16/2007,0000,19.40000,19.50000,19.30000,19.30000,953000
05/17/2007,0000,19.40000,19.50000,19.30000,19.30000,1093000
05/18/2007,0000,19.30000,19.40000,19.25000,19.25000,1153000
05/21/2007,0000,19.30000,19.40000,19.15000,19.30000,926000
05/22/2007,0000,19.30000,19.50000,19.20000,19.25000,1377000
05/23/2007,0000,19.30000,19.60000,19.30000,19.45000,1870000
05/24/2007,0000,19.60000,20.40000,19.40000,20.10000,7120000
05/25/2007,0000,20.50000,21.50000,20.30000,21.50000,30363000
05/28/2007,0000,21.90000,22.00000,21.25000,21.90000,16917000
05/29/2007,0000,22.20000,22.50000,21.25000,21.30000,11847000
05/30/2007,0000,21.20000,21.70000,21.00000,21.45000,8766000
05/31/2007,0000,21.70000,22.00000,21.45000,21.60000,8762000
06/01/2007,0000,21.85000,22.20000,21.65000,21.75000,15390000
06/04/2007,0000,21.95000,22.10000,21.15000,21.15000,8586000
06/05/2007,0000,21.20000,22.00000,21.15000,21.30000,8035000
06/06/2007,0000,21.80000,21.80000,20.80000,20.90000,5263000
06/07/2007,0000,20.90000,21.10000,20.60000,20.85000,3975000
06/08/2007,0000,20.70000,21.25000,20.65000,20.75000,4307000
06/11/2007,0000,21.00000,21.30000,20.85000,20.90000,4424000
06/12/2007,0000,21.10000,21.50000,20.90000,21.30000,6190000
06/13/2007,0000,21.40000,21.40000,20.85000,20.90000,3503000
06/14/2007,0000,20.95000,21.40000,20.90000,21.00000,6452000
06/15/2007,0000,21.20000,21.35000,20.50000,20.85000,3690000
06/20/2007,0000,21.00000,21.10000,20.70000,20.75000,3053000
06/21/2007,0000,20.85000,21.10000,20.65000,20.75000,4613000
06/22/2007,0000,20.75000,21.45000,20.75000,21.20000,5982000
06/25/2007,0000,21.35000,21.75000,21.30000,21.35000,6343000
06/26/2007,0000,21.40000,21.45000,20.90000,20.90000,3578000
06/27/2007,0000,21.00000,21.50000,20.90000,21.35000,6251000
06/28/2007,0000,21.50000,21.65000,21.20000,21.20000,3679000
06/29/2007,0000,21.30000,21.40000,21.10000,21.20000,2323000
07/02/2007,0000,21.30000,21.70000,21.20000,21.60000,3909000
07/03/2007,0000,21.80000,22.20000,21.45000,22.20000,10282000
07/04/2007,0000,22.40000,22.50000,21.85000,22.15000,18313000
07/05/2007,0000,22.15000,22.20000,21.70000,21.80000,7789000
07/06/2007,0000,21.90000,22.20000,21.75000,21.80000,4988000
07/09/2007,0000,21.90000,22.15000,21.90000,22.00000,5765000
07/10/2007,0000,22.00000,22.15000,21.60000,21.65000,7224000
07/11/2007,0000,21.50000,21.55000,21.15000,21.15000,7583000
07/12/2007,0000,21.25000,21.40000,21.10000,21.25000,3898000
07/13/2007,0000,21.50000,21.75000,21.30000,21.30000,6154000
07/16/2007,0000,21.30000,21.50000,21.20000,21.30000,3388000
07/17/2007,0000,21.50000,21.55000,21.30000,21.40000,2719000
07/18/2007,0000,21.50000,21.50000,21.20000,21.25000,4355000
07/19/2007,0000,21.35000,21.50000,21.20000,21.30000,4498000
07/20/2007,0000,21.50000,21.90000,21.35000,21.75000,6428000
07/23/2007,0000,21.85000,21.90000,21.65000,21.65000,9677000
07/24/2007,0000,20.60000,21.15000,20.50000,20.90000,13305000
07/25/2007,0000,20.80000,20.90000,20.55000,20.55000,5103000
07/26/2007,0000,20.70000,21.00000,19.90000,19.90000,7202000
07/27/2007,0000,19.50000,19.85000,19.40000,19.45000,4765000
07/30/2007,0000,19.30000,19.70000,19.30000,19.45000,1658000
07/31/2007,0000,19.60000,19.80000,19.55000,19.60000,3081000
08/01/2007,0000,19.60000,19.70000,18.85000,18.90000,3476000
08/02/2007,0000,19.00000,19.25000,18.60000,18.95000,3071000
08/03/2007,0000,19.20000,19.25000,18.85000,18.85000,2259000
08/06/2007,0000,18.60000,18.80000,18.60000,18.70000,1265000
08/07/2007,0000,18.80000,19.15000,18.65000,18.70000,2921000
08/08/2007,0000,18.90000,19.05000,18.70000,18.80000,3087000
08/09/2007,0000,19.10000,19.25000,18.95000,19.00000,2387000
08/10/2007,0000,18.80000,18.80000,18.50000,18.55000,2352000
08/13/2007,0000,18.70000,18.80000,18.45000,18.45000,1136000
08/14/2007,0000,18.50000,18.80000,18.35000,18.70000,2750000
08/15/2007,0000,18.70000,19.25000,18.55000,18.70000,9221000
08/16/2007,0000,18.65000,18.65000,17.40000,17.40000,4977000
08/17/2007,0000,17.40000,17.70000,16.30000,16.70000,3835000
08/20/2007,0000,17.50000,17.85000,17.25000,17.85000,2723000
08/21/2007,0000,18.30000,18.35000,17.85000,17.85000,4474000
08/22/2007,0000,17.95000,18.20000,17.40000,18.00000,1990000
08/23/2007,0000,18.30000,18.40000,18.10000,18.20000,2117000
08/24/2007,0000,18.10000,18.20000,17.85000,17.85000,1176000
08/27/2007,0000,18.00000,18.00000,17.75000,17.85000,1166000
08/28/2007,0000,17.70000,17.90000,17.70000,17.85000,585000
08/29/2007,0000,17.30000,17.80000,17.30000,17.60000,1492000
08/30/2007,0000,17.80000,18.10000,17.75000,17.90000,1426000
08/31/2007,0000,18.10000,19.15000,17.90000,19.10000,9252000
09/03/2007,0000,19.00000,19.50000,18.80000,19.50000,11509000
09/04/2007,0000,19.60000,19.65000,19.10000,19.15000,11898000
09/05/2007,0000,19.65000,19.65000,18.65000,18.75000,10869000
09/06/2007,0000,18.60000,18.95000,18.60000,18.65000,2257000
09/07/2007,0000,18.90000,18.95000,18.60000,18.60000,1742000
09/10/2007,0000,18.40000,18.50000,18.35000,18.40000,1207000
09/11/2007,0000,18.45000,18.65000,18.35000,18.50000,1353000
09/12/2007,0000,18.65000,19.05000,18.55000,18.65000,3402000
09/13/2007,0000,18.80000,18.80000,18.40000,18.40000,1451000
09/14/2007,0000,18.50000,18.55000,18.40000,18.45000,1116000
09/17/2007,0000,18.45000,18.50000,18.30000,18.30000,1001000
09/19/2007,0000,18.55000,18.55000,18.10000,18.10000,1442000
09/20/2007,0000,18.10000,18.30000,18.05000,18.05000,1122000
09/21/2007,0000,18.10000,18.25000,18.00000,18.15000,1626000
09/26/2007,0000,18.20000,18.50000,18.20000,18.45000,1048000
09/27/2007,0000,18.55000,18.85000,18.35000,18.65000,2043000
09/28/2007,0000,18.80000,18.80000,18.35000,18.35000,1984000
10/01/2007,0000,18.75000,18.80000,18.50000,18.50000,1960000
10/02/2007,0000,18.60000,19.15000,18.55000,19.05000,4362000
10/03/2007,0000,19.05000,19.30000,18.80000,18.85000,7503000
10/04/2007,0000,18.85000,19.05000,18.70000,19.00000,1606000
10/05/2007,0000,19.00000,19.40000,19.00000,19.30000,6809000
10/08/2007,0000,19.50000,19.50000,19.05000,19.10000,5671000
10/09/2007,0000,19.20000,19.30000,18.95000,19.05000,3272000
10/11/2007,0000,19.05000,19.30000,19.00000,19.00000,4746000
10/12/2007,0000,18.85000,19.00000,18.40000,18.50000,3455000
10/15/2007,0000,18.50000,18.75000,18.50000,18.70000,850000
10/16/2007,0000,18.70000,18.95000,18.60000,18.80000,1228000
10/17/2007,0000,18.80000,19.00000,18.50000,18.60000,3000000
10/18/2007,0000,18.60000,19.35000,18.60000,19.30000,4953000
10/19/2007,0000,19.30000,19.40000,18.95000,19.00000,5562000
10/22/2007,0000,18.65000,18.70000,18.50000,18.60000,2104000
10/23/2007,0000,18.70000,18.85000,18.60000,18.65000,1906000
10/24/2007,0000,18.80000,18.85000,18.60000,18.60000,1311000
10/25/2007,0000,18.65000,18.85000,18.65000,18.65000,1213000
10/26/2007,0000,18.75000,19.10000,18.65000,18.90000,2930000
10/29/2007,0000,19.30000,19.50000,19.05000,19.25000,6340000
10/30/2007,0000,19.25000,19.35000,18.90000,19.00000,2164000
10/31/2007,0000,19.40000,20.05000,19.35000,19.70000,14632000
11/01/2007,0000,19.95000,19.95000,19.30000,19.30000,5690000
11/02/2007,0000,19.00000,19.60000,18.95000,19.30000,7000000
11/05/2007,0000,19.55000,19.70000,19.35000,19.35000,4015000
11/06/2007,0000,19.60000,19.60000,19.15000,19.25000,2540000
11/07/2007,0000,19.45000,19.75000,19.10000,19.20000,6117000
11/08/2007,0000,19.00000,19.00000,18.30000,18.40000,6011000
11/09/2007,0000,18.40000,18.50000,18.20000,18.40000,3548000
11/12/2007,0000,18.15000,18.25000,17.90000,17.95000,2277000
11/13/2007,0000,18.00000,18.25000,17.90000,18.25000,1366000
11/14/2007,0000,18.60000,18.70000,18.50000,18.55000,1496000
11/15/2007,0000,18.50000,18.60000,18.35000,18.40000,833000
11/16/2007,0000,18.20000,18.30000,18.15000,18.30000,1097000
11/19/2007,0000,18.35000,18.50000,18.35000,18.35000,629000
11/20/2007,0000,18.20000,18.35000,18.05000,18.30000,1097000
11/21/2007,0000,18.30000,18.40000,18.05000,18.05000,1399000
11/22/2007,0000,18.00000,18.40000,18.00000,18.05000,1044000
11/23/2007,0000,18.15000,18.15000,17.75000,17.75000,1219000
11/26/2007,0000,18.00000,18.00000,17.80000,17.85000,503000
11/27/2007,0000,17.70000,17.75000,17.40000,17.55000,997000
11/28/2007,0000,17.70000,17.70000,17.40000,17.40000,957000
11/29/2007,0000,17.60000,17.75000,17.55000,17.60000,580000
11/30/2007,0000,17.70000,17.85000,17.70000,17.85000,616000
12/03/2007,0000,17.80000,17.95000,17.75000,17.75000,464000
12/04/2007,0000,17.90000,17.90000,17.65000,17.75000,1375000
12/05/2007,0000,17.75000,18.20000,17.65000,18.00000,1953000
12/06/2007,0000,18.20000,18.20000,17.90000,17.90000,982000
12/07/2007,0000,18.05000,18.10000,17.80000,17.80000,607000
12/10/2007,0000,17.80000,17.95000,17.70000,17.70000,484000
12/11/2007,0000,18.05000,18.10000,17.70000,17.80000,324000
12/12/2007,0000,17.60000,17.80000,17.60000,17.65000,446000
12/13/2007,0000,17.65000,17.75000,17.30000,17.30000,876000
12/14/2007,0000,17.30000,17.50000,16.90000,17.15000,1621000
12/17/2007,0000,16.90000,17.10000,15.95000,15.95000,2832000
12/18/2007,0000,15.60000,16.25000,15.50000,16.20000,2958000
12/19/2007,0000,16.30000,16.90000,16.30000,16.70000,938000
12/20/2007,0000,16.70000,16.80000,16.50000,16.50000,583000
12/21/2007,0000,16.50000,17.00000,16.40000,17.00000,940000
12/24/2007,0000,17.10000,17.80000,17.10000,17.55000,1631000
12/25/2007,0000,17.55000,17.60000,17.25000,17.40000,701000
12/26/2007,0000,17.40000,17.40000,17.00000,17.25000,416000
12/27/2007,0000,17.05000,17.50000,17.05000,17.35000,959000
12/28/2007,0000,17.30000,18.00000,17.30000,18.00000,912000
12/31/2007,0000,18.00000,18.60000,17.65000,18.60000,3383000
01/02/2008,0000,18.40000,18.45000,18.00000,18.10000,1196000
01/03/2008,0000,17.80000,17.90000,17.70000,17.70000,494000
01/04/2008,0000,17.60000,17.90000,17.60000,17.65000,501000
01/07/2008,0000,17.40000,17.40000,16.85000,17.00000,671000
01/08/2008,0000,17.10000,17.35000,17.05000,17.20000,355000
01/09/2008,0000,17.00000,17.20000,16.85000,17.10000,931000
01/10/2008,0000,17.25000,17.25000,17.00000,17.05000,1794000
01/11/2008,0000,17.10000,17.40000,17.10000,17.20000,1220000
01/14/2008,0000,17.35000,17.45000,17.20000,17.30000,644000
01/15/2008,0000,17.50000,17.80000,17.40000,17.50000,1073000
01/16/2008,0000,17.30000,17.40000,17.05000,17.10000,719000
01/17/2008,0000,17.15000,17.35000,17.15000,17.25000,541000
01/18/2008,0000,17.00000,17.55000,17.00000,17.55000,492000
01/21/2008,0000,17.50000,17.50000,17.15000,17.20000,1515000
01/22/2008,0000,16.90000,16.90000,16.00000,16.10000,4081000
01/23/2008,0000,16.40000,16.40000,15.95000,16.10000,1287000
01/24/2008,0000,16.10000,16.60000,16.10000,16.20000,667000
01/25/2008,0000,16.30000,16.60000,16.30000,16.55000,784000
01/28/2008,0000,16.50000,16.55000,16.00000,16.10000,1046000
01/29/2008,0000,16.30000,16.30000,16.20000,16.20000,428000
01/30/2008,0000,16.30000,16.50000,16.30000,16.30000,653000
01/31/2008,0000,16.35000,16.55000,16.20000,16.40000,1310000
02/01/2008,0000,16.65000,16.65000,16.50000,16.55000,1058000
02/12/2008,0000,16.50000,16.65000,16.20000,16.20000,895000
02/13/2008,0000,16.35000,16.55000,15.15000,15.15000,1234000
02/14/2008,0000,16.20000,16.20000,16.20000,16.20000,422000
02/15/2008,0000,16.40000,16.70000,16.30000,16.70000,877000
02/18/2008,0000,16.80000,16.85000,16.70000,16.80000,632000
02/19/2008,0000,16.85000,16.95000,16.60000,16.95000,744000
02/20/2008,0000,16.90000,16.90000,16.60000,16.70000,759000
02/21/2008,0000,16.70000,17.05000,16.70000,17.05000,1384000
02/22/2008,0000,17.00000,17.05000,16.80000,17.00000,799000
02/25/2008,0000,17.05000,17.10000,16.95000,17.05000,1240000
02/26/2008,0000,17.15000,17.15000,16.90000,17.10000,1007000
02/27/2008,0000,17.15000,17.60000,17.15000,17.40000,3658000
02/29/2008,0000,17.30000,17.55000,17.20000,17.55000,1141000
03/03/2008,0000,17.20000,17.55000,16.90000,17.25000,1842000
03/04/2008,0000,17.10000,17.45000,17.10000,17.35000,872000
03/05/2008,0000,17.35000,17.45000,17.20000,17.25000,1122000
03/06/2008,0000,17.40000,17.60000,17.30000,17.55000,1536000
03/07/2008,0000,17.30000,17.55000,17.30000,17.45000,1683000
03/10/2008,0000,17.35000,17.45000,17.15000,17.15000,1153000
03/11/2008,0000,17.00000,17.25000,17.00000,17.15000,596000
03/12/2008,0000,17.25000,17.45000,17.10000,17.10000,805000
03/13/2008,0000,17.05000,17.30000,17.00000,17.00000,516000
03/14/2008,0000,17.00000,17.10000,16.90000,17.00000,621000
03/17/2008,0000,16.85000,17.00000,16.75000,16.75000,945000
03/18/2008,0000,16.75000,16.90000,16.75000,16.85000,423000
03/19/2008,0000,17.00000,17.05000,16.90000,16.90000,500000
03/20/2008,0000,16.90000,16.95000,16.85000,16.90000,1026000
03/21/2008,0000,17.00000,17.05000,16.90000,17.00000,1367000
03/24/2008,0000,17.40000,17.45000,17.20000,17.30000,2438000
03/25/2008,0000,17.40000,17.55000,17.30000,17.40000,1923000
03/26/2008,0000,17.50000,17.60000,17.40000,17.40000,1153000
03/27/2008,0000,17.35000,17.50000,17.35000,17.45000,1094000
03/28/2008,0000,17.50000,17.55000,17.45000,17.55000,813000
03/31/2008,0000,17.60000,17.65000,17.45000,17.60000,1394000
04/01/2008,0000,17.65000,17.80000,17.60000,17.70000,2090000
04/02/2008,0000,17.85000,17.90000,17.75000,17.80000,1292000
04/03/2008,0000,17.80000,17.80000,17.70000,17.75000,1141000
04/07/2008,0000,17.80000,17.85000,17.70000,17.75000,745000
04/08/2008,0000,17.70000,17.80000,17.60000,17.70000,840000
04/09/2008,0000,17.70000,17.80000,17.65000,17.70000,1288000
04/10/2008,0000,17.75000,17.95000,17.70000,17.80000,2391000
04/11/2008,0000,17.85000,17.85000,17.70000,17.70000,1205000
04/14/2008,0000,17.70000,17.70000,17.50000,17.55000,903000
04/15/2008,0000,17.55000,17.70000,17.45000,17.50000,1836000
04/16/2008,0000,17.60000,17.85000,17.55000,17.80000,4404000
04/17/2008,0000,17.95000,18.10000,17.90000,17.90000,4947000
04/18/2008,0000,18.00000,18.05000,17.85000,17.95000,1969000
04/21/2008,0000,18.05000,18.10000,17.95000,18.00000,2204000
04/22/2008,0000,18.05000,18.05000,17.90000,17.90000,1262000
04/23/2008,0000,17.95000,18.50000,17.80000,18.50000,12432000
04/24/2008,0000,18.50000,18.60000,18.30000,18.30000,10227000
04/25/2008,0000,18.30000,18.45000,18.00000,18.00000,3297000
04/28/2008,0000,18.10000,18.20000,18.00000,18.10000,1304000
04/29/2008,0000,18.10000,18.20000,17.85000,17.85000,2175000
04/30/2008,0000,17.85000,18.00000,17.80000,17.90000,702000
05/02/2008,0000,18.00000,18.10000,17.85000,17.95000,1047000
05/05/2008,0000,18.00000,18.00000,17.80000,17.80000,1093000
05/06/2008,0000,17.80000,17.95000,17.80000,17.85000,835000
05/07/2008,0000,17.90000,18.05000,17.70000,17.95000,1742000
05/08/2008,0000,17.80000,17.85000,17.70000,17.75000,906000
05/09/2008,0000,17.85000,17.90000,17.65000,17.70000,1282000
05/12/2008,0000,17.70000,17.80000,17.60000,17.70000,703000
05/13/2008,0000,17.70000,17.85000,17.70000,17.80000,1208000
05/14/2008,0000,17.80000,17.95000,17.75000,17.80000,964000
05/15/2008,0000,17.85000,18.00000,17.80000,17.95000,1381000
05/16/2008,0000,18.00000,18.15000,17.95000,18.15000,1973000
05/19/2008,0000,18.20000,18.20000,18.00000,18.10000,1344000
05/20/2008,0000,18.15000,18.20000,18.00000,18.05000,1712000
05/21/2008,0000,18.00000,18.10000,17.95000,18.00000,1110000
05/22/2008,0000,18.00000,18.10000,17.80000,18.10000,1124000
05/23/2008,0000,18.20000,18.30000,18.05000,18.05000,2550000
05/26/2008,0000,18.00000,18.05000,17.80000,17.80000,1338000
05/27/2008,0000,17.80000,17.95000,17.80000,17.85000,1110000
05/28/2008,0000,17.95000,17.95000,17.70000,17.70000,841000
05/29/2008,0000,17.80000,17.90000,17.70000,17.70000,663000
05/30/2008,0000,17.75000,17.90000,17.55000,17.65000,829000
06/02/2008,0000,17.65000,17.85000,17.60000,17.75000,714000
06/03/2008,0000,17.90000,17.90000,17.70000,17.75000,377000
06/04/2008,0000,17.80000,17.80000,17.70000,17.75000,286000
06/05/2008,0000,17.80000,17.90000,17.70000,17.80000,604000
06/06/2008,0000,17.95000,17.95000,17.80000,17.80000,563000
06/10/2008,0000,17.50000,17.55000,17.30000,17.35000,1141000
06/11/2008,0000,17.35000,17.40000,17.10000,17.10000,752000
06/12/2008,0000,17.00000,17.00000,16.60000,16.65000,2028000
06/13/2008,0000,16.90000,16.95000,16.70000,16.95000,826000
06/16/2008,0000,17.10000,17.10000,16.90000,16.90000,500000
06/17/2008,0000,16.90000,17.00000,16.75000,16.85000,572000
06/18/2008,0000,16.75000,16.90000,16.75000,16.85000,472000
06/19/2008,0000,16.85000,16.85000,16.70000,16.85000,1126000
06/20/2008,0000,16.90000,17.00000,16.65000,17.00000,667000
06/23/2008,0000,16.70000,16.80000,16.65000,16.70000,771000
06/24/2008,0000,16.70000,16.80000,16.45000,16.45000,676000
06/25/2008,0000,16.45000,16.65000,16.45000,16.60000,796000
06/26/2008,0000,16.60000,16.75000,16.60000,16.70000,366000
06/27/2008,0000,16.20000,16.40000,16.15000,16.25000,1053000
06/30/2008,0000,16.30000,17.25000,16.05000,17.25000,1128000
07/01/2008,0000,16.50000,16.75000,16.30000,16.35000,921000
07/02/2008,0000,16.35000,16.60000,16.25000,16.45000,870000
07/03/2008,0000,16.35000,16.65000,16.05000,16.60000,969000
07/04/2008,0000,16.65000,16.65000,16.20000,16.20000,1080000
07/07/2008,0000,16.10000,16.30000,16.10000,16.25000,926000
07/08/2008,0000,16.20000,16.35000,15.15000,15.30000,1536000
07/09/2008,0000,15.70000,15.80000,15.45000,15.45000,1826000
07/10/2008,0000,15.45000,15.60000,15.25000,15.40000,2561000
07/11/2008,0000,14.00000,14.30000,13.90000,14.30000,1640000
07/14/2008,0000,14.25000,14.25000,14.00000,14.00000,887000
07/15/2008,0000,13.85000,13.90000,13.30000,13.40000,1188000
07/16/2008,0000,13.50000,13.65000,13.20000,13.20000,806000
07/17/2008,0000,13.50000,13.75000,13.50000,13.75000,805000
07/18/2008,0000,14.00000,14.00000,13.40000,13.45000,990000
07/21/2008,0000,13.45000,13.90000,13.45000,13.85000,862000
07/22/2008,0000,13.85000,13.85000,13.60000,13.80000,620000
07/23/2008,0000,13.95000,14.30000,13.95000,14.25000,1192000
07/24/2008,0000,14.30000,14.45000,14.05000,14.25000,843000
07/25/2008,0000,14.05000,14.15000,13.85000,14.15000,627000
07/29/2008,0000,13.90000,13.95000,13.75000,13.95000,866000
07/30/2008,0000,14.15000,14.15000,13.85000,14.10000,688000
07/31/2008,0000,14.10000,14.20000,13.85000,14.05000,568000
08/01/2008,0000,13.80000,14.00000,13.80000,14.00000,405000
08/04/2008,0000,13.85000,14.05000,13.85000,14.00000,449000
08/05/2008,0000,14.00000,14.00000,13.75000,13.95000,396000
08/06/2008,0000,14.00000,14.10000,13.80000,14.00000,1262000
08/07/2008,0000,14.00000,14.20000,13.90000,14.15000,796000
08/08/2008,0000,14.15000,14.60000,14.00000,14.60000,843000
08/11/2008,0000,14.70000,14.85000,14.65000,14.80000,645000
08/12/2008,0000,14.85000,15.10000,14.60000,15.00000,1413000
08/13/2008,0000,15.00000,15.50000,14.90000,15.50000,3606000
08/14/2008,0000,15.70000,15.85000,15.50000,15.55000,4002000
08/15/2008,0000,15.80000,15.80000,14.80000,15.00000,2544000
08/18/2008,0000,14.90000,14.95000,14.70000,14.75000,761000
08/19/2008,0000,14.60000,14.80000,14.50000,14.80000,530000
08/20/2008,0000,14.80000,14.80000,14.60000,14.80000,541000
08/21/2008,0000,14.70000,14.80000,14.45000,14.55000,744000
08/22/2008,0000,14.55000,14.75000,14.20000,14.20000,1113000
08/25/2008,0000,14.40000,14.50000,14.25000,14.30000,282000
08/26/2008,0000,14.25000,14.25000,14.15000,14.20000,258000
08/27/2008,0000,14.20000,14.50000,14.20000,14.35000,440000
08/28/2008,0000,14.60000,14.60000,14.35000,14.35000,268000
08/29/2008,0000,14.80000,14.80000,14.45000,14.65000,809000
09/01/2008,0000,14.50000,14.60000,14.25000,14.30000,612000
09/02/2008,0000,14.30000,14.40000,13.65000,13.80000,432000
09/03/2008,0000,13.95000,14.00000,13.30000,13.30000,693000
09/04/2008,0000,13.00000,13.20000,12.50000,12.75000,1268000
09/05/2008,0000,12.25000,12.50000,12.10000,12.40000,934000
09/08/2008,0000,13.20000,13.25000,12.80000,13.25000,638000
09/09/2008,0000,13.20000,13.20000,12.75000,12.95000,573000
09/10/2008,0000,12.75000,13.25000,12.75000,13.25000,443000
09/11/2008,0000,13.45000,13.45000,12.75000,12.90000,427000
09/12/2008,0000,12.90000,13.10000,12.80000,13.05000,574000
09/15/2008,0000,12.90000,12.90000,12.65000,12.70000,380000
09/16/2008,0000,11.95000,12.15000,11.85000,11.95000,1577000
09/17/2008,0000,12.40000,12.65000,11.20000,11.90000,831000
09/18/2008,0000,11.15000,11.55000,11.10000,11.45000,1528000
09/19/2008,0000,11.65000,12.20000,11.50000,12.20000,789000
09/22/2008,0000,12.50000,12.50000,12.30000,12.50000,617000
09/23/2008,0000,11.85000,13.00000,11.85000,13.00000,660000
09/24/2008,0000,13.00000,13.20000,12.70000,13.10000,752000
09/25/2008,0000,12.95000,13.05000,12.80000,12.90000,376000
09/26/2008,0000,12.75000,12.90000,12.30000,12.50000,465000
09/30/2008,0000,11.65000,12.10000,11.65000,12.05000,814000
10/01/2008,0000,12.50000,12.60000,12.30000,12.60000,612000
10/02/2008,0000,12.55000,12.80000,12.25000,12.55000,259000
10/03/2008,0000,12.40000,12.75000,12.15000,12.75000,226000
10/06/2008,0000,12.60000,12.60000,12.25000,12.50000,270000
10/07/2008,0000,11.80000,12.50000,11.80000,12.50000,437000
10/08/2008,0000,12.00000,12.15000,11.70000,11.80000,612000
10/09/2008,0000,11.30000,12.30000,11.30000,11.90000,662000
10/13/2008,0000,11.50000,11.50000,11.50000,11.50000,333000
10/14/2008,0000,11.80000,12.15000,11.80000,12.15000,517000
10/15/2008,0000,12.00000,12.35000,11.80000,12.35000,472000
10/16/2008,0000,11.95000,12.00000,11.95000,11.95000,363000
10/17/2008,0000,11.95000,11.95000,11.65000,11.90000,429000
10/20/2008,0000,11.50000,11.80000,11.50000,11.75000,345000
10/21/2008,0000,11.75000,12.00000,11.70000,11.95000,472000
10/22/2008,0000,11.70000,11.95000,11.70000,11.95000,251000
10/23/2008,0000,11.55000,11.70000,11.55000,11.70000,762000
10/24/2008,0000,11.30000,11.30000,11.30000,11.30000,257000
10/27/2008,0000,10.55000,10.95000,10.55000,10.55000,817000
10/28/2008,0000,9.82000,10.50000,9.82000,10.50000,618000
10/29/2008,0000,11.00000,11.10000,9.80000,9.80000,709000
10/30/2008,0000,9.12000,9.90000,9.12000,9.78000,2070000
10/31/2008,0000,9.78000,10.25000,9.41000,9.78000,1592000
11/03/2008,0000,9.83000,10.20000,9.80000,10.20000,1004000
11/04/2008,0000,10.20000,10.20000,9.85000,9.95000,369000
11/05/2008,0000,9.90000,10.20000,9.90000,9.95000,649000
11/06/2008,0000,9.50000,9.88000,9.26000,9.26000,699000
11/07/2008,0000,8.71000,9.32000,8.71000,9.32000,292000
11/10/2008,0000,9.32000,9.54000,9.29000,9.38000,451000
11/11/2008,0000,9.28000,9.33000,9.02000,9.02000,321000
11/12/2008,0000,8.80000,9.02000,8.72000,8.97000,239000
11/13/2008,0000,8.70000,8.70000,8.35000,8.35000,2622000
11/14/2008,0000,8.70000,8.70000,8.01000,8.01000,501000
11/17/2008,0000,8.00000,8.00000,7.51000,7.51000,529000
11/18/2008,0000,7.41000,7.41000,7.00000,7.00000,818000
11/19/2008,0000,6.86000,7.15000,6.86000,7.14000,302000
11/20/2008,0000,6.66000,6.95000,6.66000,6.70000,461000
11/21/2008,0000,6.60000,7.05000,6.27000,7.05000,1494000
11/24/2008,0000,7.05000,7.05000,6.82000,6.85000,274000
11/25/2008,0000,6.97000,7.08000,6.88000,6.90000,401000
11/26/2008,0000,6.96000,6.98000,6.89000,6.92000,166000
11/27/2008,0000,6.99000,7.38000,6.99000,7.38000,660000
11/28/2008,0000,7.32000,7.38000,7.20000,7.25000,594000
12/01/2008,0000,7.25000,7.48000,7.23000,7.44000,692000
12/02/2008,0000,7.16000,7.22000,7.00000,7.02000,256000
12/03/2008,0000,6.96000,7.14000,6.73000,6.76000,491000
12/04/2008,0000,6.76000,6.98000,6.76000,6.97000,456000
12/05/2008,0000,6.99000,7.00000,6.85000,6.85000,152000
12/08/2008,0000,6.83000,7.32000,6.83000,7.25000,266000
12/09/2008,0000,7.25000,7.46000,7.18000,7.19000,382000
12/10/2008,0000,7.24000,7.69000,7.24000,7.69000,912000
12/11/2008,0000,7.98000,7.98000,7.75000,7.88000,657000
12/12/2008,0000,7.85000,7.85000,7.35000,7.49000,514000
12/15/2008,0000,7.58000,7.84000,7.58000,7.71000,339000
12/16/2008,0000,7.71000,7.80000,7.49000,7.80000,331000
12/17/2008,0000,7.95000,8.20000,7.81000,7.94000,615000
12/18/2008,0000,7.91000,8.00000,7.85000,7.92000,262000
12/19/2008,0000,7.92000,8.02000,7.82000,8.00000,199000
12/22/2008,0000,8.00000,8.08000,7.70000,7.80000,450000
12/23/2008,0000,7.65000,7.80000,7.40000,7.56000,230000
12/24/2008,0000,7.56000,7.58000,7.41000,7.50000,81000
12/25/2008,0000,7.50000,7.58000,7.42000,7.50000,116000
12/26/2008,0000,7.50000,7.53000,7.45000,7.50000,108000
12/29/2008,0000,7.45000,7.89000,7.30000,7.89000,209000
12/30/2008,0000,7.80000,8.44000,7.79000,8.44000,402000
12/31/2008,0000,8.37000,8.44000,8.10000,8.44000,597000
01/05/2009,0000,8.59000,8.60000,8.24000,8.41000,359000
01/06/2009,0000,8.24000,8.57000,8.24000,8.38000,261000
01/07/2009,0000,8.38000,8.46000,8.35000,8.38000,372000
01/08/2009,0000,8.20000,8.20000,7.97000,7.97000,143000
01/09/2009,0000,7.90000,7.99000,7.81000,7.98000,82000
01/12/2009,0000,8.00000,8.00000,7.85000,7.86000,90000
01/13/2009,0000,7.86000,7.86000,7.75000,7.79000,259000
01/14/2009,0000,7.80000,8.10000,7.80000,7.93000,103000
01/15/2009,0000,7.80000,7.92000,7.57000,7.80000,209000
01/16/2009,0000,7.90000,8.00000,7.86000,7.96000,242000
01/19/2009,0000,8.00000,8.00000,7.89000,7.95000,107000
01/20/2009,0000,7.90000,7.95000,7.77000,7.95000,117000
01/21/2009,0000,7.80000,7.95000,7.80000,7.82000,198000
02/02/2009,0000,7.80000,7.95000,7.80000,7.92000,133000
02/03/2009,0000,7.85000,8.20000,7.85000,8.20000,611000
02/04/2009,0000,8.20000,8.20000,8.03000,8.10000,223000
02/05/2009,0000,8.08000,8.08000,8.00000,8.05000,86000
02/06/2009,0000,8.00000,8.19000,8.00000,8.09000,237000
02/09/2009,0000,8.20000,8.20000,8.07000,8.08000,142000
02/10/2009,0000,8.17000,8.17000,8.08000,8.14000,99000
02/11/2009,0000,8.10000,8.50000,8.00000,8.45000,262000
02/12/2009,0000,8.50000,8.50000,8.15000,8.25000,351000
02/13/2009,0000,8.01000,8.34000,8.01000,8.30000,399000
02/16/2009,0000,8.18000,8.40000,8.18000,8.38000,239000
02/17/2009,0000,8.38000,8.38000,8.25000,8.30000,124000
02/18/2009,0000,8.10000,8.30000,8.10000,8.30000,136000
02/19/2009,0000,8.18000,8.30000,8.10000,8.20000,213000
02/20/2009,0000,8.10000,8.12000,8.01000,8.08000,137000
02/23/2009,0000,8.00000,8.08000,7.83000,8.00000,190000
02/24/2009,0000,8.00000,8.00000,7.86000,7.88000,227000
02/25/2009,0000,7.90000,8.15000,7.90000,8.13000,701000
02/26/2009,0000,8.11000,8.13000,8.05000,8.12000,337000
02/27/2009,0000,8.12000,8.12000,8.07000,8.10000,439000
03/02/2009,0000,8.10000,8.11000,8.02000,8.05000,235000
03/03/2009,0000,7.90000,8.05000,7.90000,8.05000,241000
03/04/2009,0000,8.10000,8.28000,8.05000,8.28000,490000
03/05/2009,0000,8.36000,8.58000,8.31000,8.56000,991000
03/06/2009,0000,8.56000,9.15000,8.50000,9.15000,2812000
03/09/2009,0000,9.50000,9.51000,9.15000,9.25000,2121000
03/10/2009,0000,9.25000,9.49000,9.18000,9.41000,860000
03/11/2009,0000,9.52000,9.54000,9.11000,9.40000,843000
03/12/2009,0000,9.28000,9.65000,9.28000,9.55000,2384000
03/13/2009,0000,9.69000,9.69000,9.47000,9.60000,832000
03/16/2009,0000,9.45000,9.60000,9.43000,9.45000,758000
03/17/2009,0000,8.90000,9.40000,8.90000,9.38000,528000
03/18/2009,0000,9.38000,9.40000,9.12000,9.28000,793000
03/19/2009,0000,9.28000,9.38000,9.13000,9.25000,596000
03/20/2009,0000,9.32000,9.45000,9.17000,9.30000,478000
03/23/2009,0000,9.25000,9.65000,9.20000,9.60000,1422000
03/24/2009,0000,9.70000,9.89000,9.66000,9.83000,917000
03/25/2009,0000,9.83000,10.50000,9.71000,10.50000,4204000
03/26/2009,0000,10.60000,10.75000,10.30000,10.50000,3186000
03/27/2009,0000,10.65000,10.80000,10.50000,10.60000,2571000
03/30/2009,0000,10.60000,10.60000,10.10000,10.50000,1197000
03/31/2009,0000,10.20000,10.45000,10.05000,10.15000,1396000
04/01/2009,0000,10.15000,10.55000,10.15000,10.35000,1884000
04/02/2009,0000,10.50000,10.70000,10.50000,10.55000,1185000
04/03/2009,0000,10.70000,10.90000,10.55000,10.75000,2432000
04/06/2009,0000,10.90000,11.00000,10.70000,10.80000,1108000
04/07/2009,0000,10.80000,10.85000,10.65000,10.80000,828000
04/08/2009,0000,10.70000,11.00000,10.70000,10.80000,771000
04/09/2009,0000,10.85000,11.30000,10.85000,11.30000,1879000
04/10/2009,0000,11.40000,11.45000,11.10000,11.35000,1122000
04/13/2009,0000,11.35000,11.55000,11.25000,11.40000,1053000
04/14/2009,0000,11.30000,11.50000,11.15000,11.45000,737000
04/15/2009,0000,11.50000,11.60000,11.25000,11.50000,1096000
04/16/2009,0000,11.50000,12.15000,11.50000,12.00000,1987000
04/17/2009,0000,11.80000,12.00000,11.20000,11.20000,1769000
04/20/2009,0000,10.80000,11.20000,10.75000,11.00000,813000
04/21/2009,0000,10.80000,11.30000,10.75000,11.30000,521000
04/22/2009,0000,11.30000,11.45000,11.20000,11.35000,746000
04/23/2009,0000,11.35000,11.35000,11.15000,11.20000,665000
04/24/2009,0000,11.30000,11.50000,11.20000,11.30000,798000
04/27/2009,0000,11.50000,11.50000,10.80000,11.10000,773000
04/28/2009,0000,10.95000,11.15000,10.80000,10.90000,665000
04/29/2009,0000,10.80000,11.00000,10.60000,11.00000,654000
04/30/2009,0000,11.30000,11.75000,11.25000,11.70000,1710000
05/04/2009,0000,11.55000,12.20000,11.55000,11.95000,2103000
05/05/2009,0000,12.00000,12.00000,11.40000,11.55000,994000
05/06/2009,0000,11.50000,11.80000,11.50000,11.60000,1051000
05/07/2009,0000,11.70000,11.70000,11.20000,11.65000,884000
05/08/2009,0000,11.50000,11.85000,11.50000,11.80000,1071000
05/11/2009,0000,11.75000,11.95000,11.65000,11.85000,887000
05/12/2009,0000,11.75000,11.80000,11.45000,11.50000,637000
05/13/2009,0000,11.50000,11.65000,11.50000,11.60000,502000
05/14/2009,0000,11.55000,12.00000,11.30000,11.65000,1721000
05/15/2009,0000,11.95000,11.95000,11.70000,11.75000,813000
05/18/2009,0000,11.40000,11.90000,11.40000,11.85000,638000
05/19/2009,0000,12.05000,12.05000,11.75000,11.90000,937000
05/20/2009,0000,12.10000,12.10000,11.85000,11.90000,551000
05/21/2009,0000,11.80000,12.10000,11.80000,12.10000,970000
05/22/2009,0000,11.90000,12.10000,11.60000,11.90000,830000
05/25/2009,0000,11.95000,12.20000,11.95000,12.00000,986000
05/26/2009,0000,12.05000,12.15000,11.75000,11.95000,822000
05/27/2009,0000,12.00000,12.40000,11.80000,12.20000,1350000
06/01/2009,0000,12.30000,12.50000,12.10000,12.40000,876000
06/02/2009,0000,12.40000,12.40000,12.15000,12.15000,804000
06/03/2009,0000,12.10000,12.15000,11.85000,12.00000,681000
06/04/2009,0000,12.00000,12.00000,11.80000,11.95000,459000
06/05/2009,0000,11.95000,12.20000,11.95000,12.20000,559000
06/08/2009,0000,12.25000,12.35000,11.90000,12.00000,455000
06/09/2009,0000,11.85000,11.95000,11.35000,11.60000,596000
06/10/2009,0000,11.70000,11.75000,11.50000,11.65000,394000
06/11/2009,0000,11.65000,12.45000,11.50000,12.30000,2148000
06/12/2009,0000,12.40000,12.40000,11.85000,12.05000,850000
06/15/2009,0000,11.90000,11.95000,11.45000,11.60000,452000
06/16/2009,0000,11.20000,11.55000,11.20000,11.55000,463000
06/17/2009,0000,11.50000,11.60000,11.45000,11.45000,401000
06/18/2009,0000,11.45000,11.60000,11.35000,11.50000,206000
06/19/2009,0000,11.50000,11.75000,11.45000,11.75000,306000
06/22/2009,0000,11.65000,11.75000,11.55000,11.65000,358000
06/23/2009,0000,11.50000,11.60000,11.30000,11.40000,447000
06/24/2009,0000,11.30000,11.70000,11.30000,11.60000,413000
06/25/2009,0000,11.65000,12.10000,11.60000,12.00000,1237000
06/26/2009,0000,12.10000,12.10000,11.80000,11.90000,285000
06/29/2009,0000,11.85000,12.00000,11.80000,11.80000,199000
06/30/2009,0000,11.70000,11.85000,11.65000,11.70000,181000
07/01/2009,0000,11.70000,11.90000,11.70000,11.80000,552000
07/02/2009,0000,11.85000,12.10000,11.85000,12.05000,1530000
07/03/2009,0000,11.30000,11.30000,11.10000,11.25000,953000
07/06/2009,0000,11.25000,11.25000,11.00000,11.10000,343000
07/07/2009,0000,11.15000,11.20000,11.10000,11.15000,277000
07/08/2009,0000,11.15000,11.25000,11.10000,11.25000,337000
07/09/2009,0000,11.20000,11.35000,11.20000,11.25000,370000
07/10/2009,0000,11.30000,11.35000,11.25000,11.25000,413000
07/13/2009,0000,11.30000,11.30000,10.75000,10.75000,372000
07/14/2009,0000,10.75000,11.00000,10.75000,10.85000,317000
07/15/2009,0000,10.95000,11.00000,10.90000,11.00000,231000
07/16/2009,0000,11.10000,11.20000,10.90000,11.05000,314000
07/17/2009,0000,11.00000,11.20000,10.95000,11.10000,230000
07/20/2009,0000,11.10000,11.25000,11.00000,11.20000,669000
07/21/2009,0000,11.20000,11.30000,11.05000,11.05000,339000
07/22/2009,0000,11.10000,11.30000,11.10000,11.15000,400000
07/23/2009,0000,11.20000,11.30000,11.15000,11.20000,487000
07/24/2009,0000,11.20000,11.55000,11.20000,11.30000,742000
07/27/2009,0000,11.35000,11.45000,11.30000,11.40000,399000
07/28/2009,0000,11.40000,11.60000,11.40000,11.50000,636000
07/29/2009,0000,11.60000,11.65000,11.40000,11.50000,720000
07/30/2009,0000,11.50000,11.50000,11.20000,11.25000,793000
07/31/2009,0000,11.35000,11.90000,11.30000,11.85000,1502000
08/03/2009,0000,11.90000,12.45000,11.70000,12.30000,1993000
08/04/2009,0000,12.50000,12.50000,11.60000,11.70000,1165000
08/05/2009,0000,11.80000,12.00000,11.35000,11.60000,601000
08/06/2009,0000,11.60000,11.60000,11.30000,11.40000,487000
08/10/2009,0000,11.30000,11.45000,11.20000,11.30000,468000
08/11/2009,0000,11.30000,11.50000,11.25000,11.40000,128000
08/12/2009,0000,11.40000,11.50000,11.35000,11.35000,302000
08/13/2009,0000,11.40000,11.60000,11.40000,11.55000,589000
08/14/2009,0000,11.60000,11.70000,11.40000,11.70000,584000
08/17/2009,0000,11.70000,11.90000,11.50000,11.50000,832000
08/18/2009,0000,11.50000,11.60000,11.10000,11.45000,389000
08/19/2009,0000,11.45000,11.90000,11.40000,11.70000,712000
08/20/2009,0000,11.65000,11.65000,11.35000,11.45000,219000
08/21/2009,0000,11.50000,11.80000,11.25000,11.25000,947000
08/24/2009,0000,11.35000,11.55000,11.35000,11.35000,387000
08/25/2009,0000,11.40000,11.50000,11.25000,11.25000,163000
08/26/2009,0000,11.25000,11.25000,11.05000,11.10000,334000
08/27/2009,0000,11.05000,11.35000,11.05000,11.05000,113000
08/28/2009,0000,11.30000,11.30000,11.00000,11.00000,183000
08/31/2009,0000,11.10000,11.10000,11.00000,11.00000,289000
09/01/2009,0000,11.00000,11.30000,11.00000,11.30000,120000
09/02/2009,0000,11.10000,11.30000,11.10000,11.15000,253000
09/03/2009,0000,11.20000,11.40000,11.20000,11.25000,284000
09/04/2009,0000,11.35000,11.45000,11.20000,11.35000,349000
09/07/2009,0000,11.40000,11.50000,11.35000,11.50000,302000
09/08/2009,0000,11.60000,11.75000,11.40000,11.70000,917000
09/09/2009,0000,11.70000,11.70000,11.40000,11.40000,525000
09/10/2009,0000,11.50000,11.65000,11.20000,11.30000,551000
09/11/2009,0000,11.30000,11.50000,11.30000,11.45000,310000
09/14/2009,0000,11.40000,11.45000,11.20000,11.20000,263000
09/15/2009,0000,11.25000,11.40000,11.20000,11.40000,235000
09/16/2009,0000,11.50000,11.60000,11.40000,11.50000,489000
09/17/2009,0000,11.60000,11.65000,11.50000,11.55000,846000
09/18/2009,0000,11.55000,12.25000,11.50000,12.00000,2179000
09/21/2009,0000,12.00000,12.05000,11.70000,11.75000,1491000
09/22/2009,0000,11.90000,11.90000,11.75000,11.80000,1129000
09/23/2009,0000,11.90000,12.00000,11.70000,11.80000,897000
09/24/2009,0000,11.80000,11.80000,11.40000,11.45000,1389000
09/25/2009,0000,11.45000,11.60000,11.45000,11.50000,413000
09/28/2009,0000,11.50000,12.00000,11.50000,11.70000,1270000
09/29/2009,0000,11.80000,12.00000,11.70000,11.70000,556000
09/30/2009,0000,11.75000,11.85000,11.65000,11.65000,316000
10/01/2009,0000,11.70000,11.75000,11.55000,11.65000,588000
10/02/2009,0000,11.45000,11.50000,11.35000,11.40000,612000
10/05/2009,0000,11.40000,11.45000,11.35000,11.40000,580000
10/06/2009,0000,11.45000,11.55000,11.40000,11.45000,1277000
10/07/2009,0000,11.60000,11.60000,11.40000,11.50000,1011000
10/08/2009,0000,11.50000,11.50000,11.35000,11.35000,1196000
10/09/2009,0000,11.40000,11.45000,11.30000,11.35000,942000
10/12/2009,0000,11.35000,11.35000,11.20000,11.25000,1846000
10/13/2009,0000,11.25000,11.50000,11.20000,11.35000,2096000
10/14/2009,0000,11.45000,11.60000,11.35000,11.50000,1444000
10/15/2009,0000,11.55000,11.60000,11.40000,11.50000,1407000
10/16/2009,0000,11.50000,11.60000,11.45000,11.55000,818000
10/19/2009,0000,11.60000,11.80000,11.55000,11.80000,1825000
10/20/2009,0000,12.00000,12.00000,11.70000,11.80000,1149000
10/21/2009,0000,11.80000,11.80000,11.60000,11.65000,878000
10/22/2009,0000,11.65000,11.85000,11.65000,11.75000,931000
10/23/2009,0000,11.75000,11.80000,11.65000,11.70000,874000
10/26/2009,0000,11.70000,11.95000,11.70000,11.75000,1122000
10/27/2009,0000,11.80000,11.80000,11.55000,11.60000,818000
10/28/2009,0000,11.60000,11.75000,11.55000,11.60000,677000
10/29/2009,0000,11.55000,11.55000,11.20000,11.35000,1074000
10/30/2009,0000,11.45000,11.50000,11.30000,11.30000,543000
11/02/2009,0000,11.25000,11.35000,11.20000,11.30000,546000
11/03/2009,0000,11.30000,11.35000,11.20000,11.30000,378000
11/04/2009,0000,11.35000,11.45000,11.30000,11.35000,592000
11/05/2009,0000,11.50000,11.50000,11.30000,11.35000,237000
11/06/2009,0000,11.50000,11.50000,11.35000,11.35000,340000
11/09/2009,0000,11.45000,11.60000,11.35000,11.50000,944000
11/10/2009,0000,11.50000,11.60000,11.50000,11.55000,439000
11/11/2009,0000,11.55000,11.65000,11.50000,11.60000,591000
11/12/2009,0000,11.70000,11.90000,11.60000,11.80000,1139000
11/13/2009,0000,11.80000,11.90000,11.65000,11.75000,826000
11/16/2009,0000,11.75000,11.85000,11.70000,11.80000,956000
11/17/2009,0000,11.80000,11.90000,11.60000,11.70000,619000
11/18/2009,0000,11.70000,12.10000,11.70000,12.05000,2419000
11/19/2009,0000,12.10000,12.50000,12.00000,12.30000,5389000
11/20/2009,0000,12.30000,12.40000,12.00000,12.10000,1439000
11/23/2009,0000,12.10000,12.25000,11.90000,11.90000,888000
11/24/2009,0000,11.90000,12.05000,11.90000,11.95000,768000
11/25/2009,0000,12.10000,12.10000,11.85000,11.90000,626000
11/26/2009,0000,11.75000,12.05000,11.75000,11.80000,839000
11/27/2009,0000,12.00000,12.20000,11.80000,11.80000,2827000
11/30/2009,0000,11.80000,12.60000,11.80000,12.60000,5029000
12/01/2009,0000,12.90000,13.45000,12.80000,13.45000,13003000
12/02/2009,0000,13.50000,13.70000,13.20000,13.45000,6738000
12/03/2009,0000,13.60000,13.65000,13.00000,13.05000,2943000
12/04/2009,0000,13.05000,13.40000,12.95000,13.05000,2185000
12/07/2009,0000,13.60000,13.60000,13.20000,13.30000,2630000
12/08/2009,0000,13.35000,13.50000,12.85000,13.00000,2258000
12/09/2009,0000,13.00000,13.15000,12.90000,13.00000,2011000
12/11/2009,0000,13.00000,13.00000,12.80000,12.90000,1244000
12/14/2009,0000,12.95000,13.05000,12.90000,12.95000,1522000
12/15/2009,0000,13.10000,13.65000,13.00000,13.30000,3412000
12/16/2009,0000,13.50000,13.50000,13.00000,13.00000,1288000
12/17/2009,0000,13.35000,13.35000,12.90000,13.00000,1562000
12/18/2009,0000,12.70000,12.90000,12.70000,12.85000,1128000
12/21/2009,0000,12.85000,13.10000,12.80000,12.85000,1147000
12/22/2009,0000,12.90000,13.10000,12.90000,12.95000,745000
12/23/2009,0000,13.10000,13.25000,13.10000,13.20000,1570000
12/25/2009,0000,13.15000,13.25000,12.95000,13.15000,1398000
12/25/2009,0000,13.15000,13.25000,12.95000,13.15000,1398000
12/28/2009,0000,13.15000,13.55000,13.15000,13.35000,1822000
12/29/2009,1230,13.35000,14.15000,13.35000,13.80000,5660006
