DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.10000,15.80000,15.10000,15.80000,11664000
04/03/2007,0000,15.70000,15.95000,15.30000,15.55000,12710000
04/04/2007,0000,15.80000,15.80000,14.80000,14.80000,4496000
04/09/2007,0000,14.95000,15.10000,14.35000,14.40000,2515000
04/10/2007,0000,14.25000,14.70000,14.25000,14.60000,1741000
04/11/2007,0000,14.50000,14.80000,14.30000,14.30000,1385000
04/12/2007,0000,14.30000,14.60000,14.25000,14.30000,1394000
04/13/2007,0000,14.30000,14.70000,14.30000,14.35000,1770000
04/16/2007,0000,14.60000,14.70000,14.00000,14.00000,2555000
04/17/2007,0000,14.00000,14.25000,13.45000,13.50000,1955000
04/18/2007,0000,13.50000,13.80000,13.45000,13.80000,921000
04/19/2007,0000,13.75000,13.90000,13.40000,13.65000,1074000
04/20/2007,0000,13.65000,13.80000,13.55000,13.75000,836000
04/23/2007,0000,13.80000,14.10000,13.65000,13.95000,1967000
04/24/2007,0000,13.95000,14.35000,13.70000,14.20000,6546000
04/25/2007,0000,14.20000,14.25000,13.90000,13.90000,991000
04/26/2007,0000,13.95000,14.10000,13.70000,14.00000,1402000
04/27/2007,0000,14.10000,14.10000,13.70000,13.70000,712000
04/30/2007,0000,13.75000,13.85000,13.10000,13.25000,1015000
05/02/2007,0000,13.30000,13.30000,12.80000,12.80000,1122000
05/03/2007,0000,12.85000,13.00000,11.95000,12.20000,1823000
05/04/2007,0000,12.40000,12.55000,12.20000,12.30000,846000
05/07/2007,0000,12.40000,13.15000,12.40000,13.15000,2135000
05/08/2007,0000,12.80000,13.25000,12.80000,12.95000,1032000
05/09/2007,0000,13.00000,13.30000,12.95000,13.00000,932000
05/10/2007,0000,13.05000,13.20000,13.00000,13.00000,698000
05/11/2007,0000,13.00000,13.20000,12.80000,13.00000,419000
05/14/2007,0000,13.30000,13.90000,13.30000,13.90000,2435000
05/15/2007,0000,13.90000,13.90000,13.50000,13.60000,2582000
05/16/2007,0000,13.50000,13.80000,13.40000,13.50000,621000
05/17/2007,0000,13.70000,13.75000,13.45000,13.60000,640000
05/18/2007,0000,13.60000,13.90000,13.50000,13.60000,1698000
05/21/2007,0000,13.70000,13.95000,13.50000,13.60000,1497000
05/22/2007,0000,13.65000,13.80000,13.50000,13.60000,806000
05/23/2007,0000,13.60000,13.80000,13.50000,13.50000,956000
05/24/2007,0000,13.60000,13.90000,13.50000,13.70000,2359000
05/25/2007,0000,13.90000,14.30000,13.70000,13.85000,2969000
05/28/2007,0000,14.20000,14.20000,13.70000,13.70000,1875000
05/29/2007,0000,13.85000,13.90000,13.40000,13.40000,1365000
05/30/2007,0000,13.40000,13.60000,13.40000,13.50000,602000
05/31/2007,0000,13.50000,13.70000,13.50000,13.55000,1128000
06/01/2007,0000,13.60000,13.70000,13.50000,13.55000,1000000
06/04/2007,0000,13.55000,13.90000,13.50000,13.65000,1297000
06/05/2007,0000,13.80000,14.25000,13.65000,14.10000,3956000
06/06/2007,0000,14.25000,14.25000,13.85000,13.85000,2434000
06/07/2007,0000,13.80000,14.20000,13.75000,14.15000,1642000
06/08/2007,0000,14.15000,14.95000,13.95000,14.85000,9166000
06/11/2007,0000,15.00000,15.85000,14.60000,15.85000,13133000
06/12/2007,0000,16.95000,16.95000,16.95000,16.95000,8942000
06/13/2007,0000,17.80000,17.90000,16.50000,17.10000,19570000
06/14/2007,0000,17.40000,17.45000,16.50000,17.10000,11454000
06/15/2007,0000,17.50000,18.25000,17.00000,18.25000,23234000
06/20/2007,0000,18.45000,18.45000,17.00000,17.00000,10436000
06/21/2007,0000,16.50000,17.50000,16.50000,16.95000,6857000
06/22/2007,0000,17.00000,17.60000,16.50000,17.00000,7066000
06/25/2007,0000,17.60000,18.10000,17.20000,17.60000,9757000
06/26/2007,0000,17.85000,18.80000,17.40000,18.50000,15133000
06/27/2007,0000,18.70000,18.80000,17.80000,18.10000,7683000
06/28/2007,0000,18.30000,18.40000,17.80000,17.80000,4044000
06/29/2007,0000,18.20000,19.00000,18.00000,19.00000,16752000
07/02/2007,0000,19.00000,19.55000,18.40000,19.05000,11474000
07/03/2007,0000,19.60000,20.30000,19.50000,19.70000,9249000
07/04/2007,0000,19.90000,21.05000,19.70000,20.80000,12251000
07/05/2007,0000,20.80000,20.90000,19.40000,19.85000,8861000
07/06/2007,0000,19.90000,20.00000,19.50000,19.50000,5934000
07/09/2007,0000,19.50000,20.30000,19.50000,19.75000,6958000
07/10/2007,0000,19.75000,19.90000,19.15000,19.20000,4517000
07/11/2007,0000,19.20000,19.60000,19.05000,19.25000,4496000
07/12/2007,0000,19.30000,19.45000,18.80000,18.80000,4914000
07/13/2007,0000,18.90000,19.20000,18.50000,18.60000,4957000
07/16/2007,0000,18.50000,19.90000,18.40000,19.55000,12008000
07/17/2007,0000,19.80000,20.20000,19.30000,19.30000,6913000
07/18/2007,0000,19.30000,20.65000,19.10000,20.65000,21469000
07/19/2007,0000,21.70000,22.05000,20.65000,20.90000,26589000
07/20/2007,0000,21.00000,21.50000,20.50000,20.90000,9492000
07/23/2007,0000,21.00000,21.10000,20.60000,20.80000,5099000
07/24/2007,0000,21.00000,21.80000,20.80000,20.90000,10857000
07/25/2007,0000,20.05000,20.85000,20.00000,20.25000,6197000
07/26/2007,0000,20.50000,20.85000,18.85000,18.85000,7416000
07/27/2007,0000,17.60000,18.50000,17.60000,17.75000,4505000
07/30/2007,0000,17.75000,18.70000,17.60000,18.15000,3314000
07/31/2007,0000,18.60000,18.60000,18.15000,18.15000,2767000
08/01/2007,0000,18.30000,19.00000,17.85000,17.90000,4758000
08/02/2007,0000,18.30000,18.50000,17.05000,17.70000,2522000
08/03/2007,0000,18.10000,18.35000,17.85000,17.90000,3556000
08/06/2007,0000,17.40000,17.80000,17.20000,17.50000,1317000
08/07/2007,0000,18.20000,18.20000,17.60000,17.60000,1374000
08/08/2007,0000,17.80000,18.30000,17.75000,18.05000,1949000
08/09/2007,0000,18.20000,18.65000,18.15000,18.15000,1669000
08/10/2007,0000,17.80000,18.10000,17.70000,17.80000,1265000
08/13/2007,0000,18.20000,18.50000,17.90000,18.20000,2171000
08/14/2007,0000,18.50000,19.00000,18.25000,18.60000,4026000
08/15/2007,0000,18.50000,18.80000,17.45000,17.60000,2407000
08/16/2007,0000,17.30000,17.65000,16.40000,16.40000,2368000
08/17/2007,0000,15.85000,16.30000,15.30000,15.30000,2434000
08/20/2007,0000,16.10000,16.15000,15.00000,16.00000,3248000
08/21/2007,0000,16.00000,16.20000,14.90000,14.90000,2467000
08/22/2007,0000,14.90000,15.20000,14.65000,14.70000,1683000
08/23/2007,0000,15.05000,15.60000,15.05000,15.55000,1311000
08/24/2007,0000,15.55000,16.15000,15.40000,15.70000,1415000
08/27/2007,0000,16.05000,16.10000,15.35000,15.35000,1438000
08/28/2007,0000,15.40000,15.90000,15.10000,15.55000,1440000
08/29/2007,0000,15.20000,15.50000,15.10000,15.30000,1045000
08/30/2007,0000,15.80000,16.35000,15.60000,16.35000,1529000
08/31/2007,0000,17.00000,17.15000,16.65000,16.90000,3822000
09/03/2007,0000,17.10000,17.20000,16.35000,16.45000,1798000
09/04/2007,0000,16.45000,16.70000,15.90000,15.90000,1466000
09/05/2007,0000,16.00000,16.40000,15.70000,15.70000,1847000
09/06/2007,0000,15.70000,16.20000,15.70000,16.00000,837000
09/07/2007,0000,16.20000,16.45000,16.00000,16.10000,800000
09/10/2007,0000,16.00000,16.20000,15.80000,16.00000,422000
09/11/2007,0000,16.00000,16.45000,16.00000,16.20000,1409000
09/12/2007,0000,16.45000,16.45000,16.00000,16.00000,1003000
09/13/2007,0000,16.15000,16.20000,15.85000,15.90000,695000
09/14/2007,0000,16.00000,16.40000,15.90000,16.35000,2235000
09/17/2007,0000,16.35000,16.60000,16.00000,16.00000,2353000
09/19/2007,0000,16.20000,16.30000,15.15000,15.25000,1270000
09/20/2007,0000,15.30000,15.55000,15.10000,15.20000,422000
09/21/2007,0000,15.30000,15.50000,15.20000,15.40000,471000
09/26/2007,0000,15.50000,15.55000,15.35000,15.45000,741000
09/27/2007,0000,15.50000,15.90000,15.50000,15.75000,1115000
09/28/2007,0000,15.80000,16.00000,15.70000,15.70000,851000
10/01/2007,0000,16.25000,16.30000,15.80000,16.05000,1849000
10/02/2007,0000,16.15000,16.30000,15.95000,16.20000,755000
10/03/2007,0000,16.20000,16.20000,15.85000,15.90000,715000
10/04/2007,0000,15.90000,16.25000,15.90000,15.95000,1619000
10/05/2007,0000,16.15000,16.15000,15.65000,15.65000,1459000
10/08/2007,0000,15.80000,15.80000,15.10000,15.20000,1318000
10/09/2007,0000,15.20000,15.35000,15.05000,15.30000,570000
10/11/2007,0000,15.25000,15.60000,15.25000,15.30000,1036000
10/12/2007,0000,15.30000,15.30000,14.80000,14.80000,860000
10/15/2007,0000,14.80000,14.90000,14.00000,14.05000,926000
10/16/2007,0000,13.70000,14.20000,13.50000,13.95000,980000
10/17/2007,0000,14.05000,14.30000,13.95000,14.00000,654000
10/18/2007,0000,14.25000,14.50000,14.20000,14.45000,795000
10/19/2007,0000,14.00000,14.40000,14.00000,14.05000,529000
10/22/2007,0000,13.40000,13.85000,13.40000,13.70000,511000
10/23/2007,0000,14.00000,14.40000,13.90000,14.25000,1073000
10/24/2007,0000,14.50000,14.50000,14.00000,14.00000,506000
10/25/2007,0000,14.05000,14.35000,14.00000,14.10000,309000
10/26/2007,0000,14.15000,14.80000,14.15000,14.50000,1743000
10/29/2007,0000,14.60000,14.80000,14.30000,14.30000,1417000
10/30/2007,0000,14.45000,14.45000,14.10000,14.10000,692000
10/31/2007,0000,14.10000,14.45000,14.00000,14.10000,884000
11/01/2007,0000,14.20000,14.20000,13.70000,13.70000,979000
11/02/2007,0000,13.40000,13.70000,13.05000,13.10000,1315000
11/05/2007,0000,13.50000,13.50000,13.00000,13.15000,636000
11/06/2007,0000,13.15000,13.40000,13.10000,13.15000,452000
11/07/2007,0000,13.20000,13.35000,12.70000,12.70000,488000
11/08/2007,0000,12.50000,12.50000,11.85000,11.85000,1915000
11/09/2007,0000,11.20000,11.50000,11.05000,11.05000,1709000
11/12/2007,0000,10.30000,10.50000,10.30000,10.30000,2631000
11/13/2007,0000,9.90000,10.50000,9.60000,10.50000,1733000
11/14/2007,0000,11.00000,11.20000,10.70000,11.20000,1791000
11/15/2007,0000,10.90000,11.40000,10.90000,11.10000,656000
11/16/2007,0000,10.80000,11.30000,10.70000,11.20000,621000
11/19/2007,0000,11.50000,11.95000,11.30000,11.95000,1237000
11/20/2007,0000,11.50000,12.40000,11.50000,12.40000,2613000
11/21/2007,0000,12.40000,12.40000,12.05000,12.05000,1197000
11/22/2007,0000,11.90000,12.20000,11.90000,12.10000,588000
11/23/2007,0000,12.15000,12.15000,11.45000,11.45000,693000
11/26/2007,0000,11.75000,11.75000,11.40000,11.40000,546000
11/27/2007,0000,11.00000,11.25000,10.75000,10.90000,657000
11/28/2007,0000,11.50000,11.50000,10.80000,10.90000,556000
11/29/2007,0000,11.00000,11.30000,10.80000,11.10000,430000
11/30/2007,0000,11.20000,11.25000,10.90000,11.10000,626000
12/03/2007,0000,11.20000,11.35000,11.00000,11.15000,443000
12/04/2007,0000,11.35000,11.45000,11.15000,11.40000,408000
12/05/2007,0000,11.40000,12.15000,11.40000,12.05000,2272000
12/06/2007,0000,12.05000,12.15000,11.70000,11.70000,1094000
12/07/2007,0000,12.00000,12.00000,11.70000,11.75000,394000
12/10/2007,0000,11.70000,11.90000,11.50000,11.55000,248000
12/11/2007,0000,11.60000,11.80000,11.40000,11.60000,277000
12/12/2007,0000,11.60000,11.80000,11.40000,11.65000,400000
12/13/2007,0000,11.60000,11.85000,10.90000,11.00000,741000
12/14/2007,0000,11.05000,11.40000,10.40000,11.40000,1267000
12/17/2007,0000,11.20000,11.30000,10.65000,10.65000,868000
12/18/2007,0000,9.95000,10.65000,9.91000,9.97000,1824000
12/19/2007,0000,9.70000,10.35000,9.70000,10.20000,1023000
12/20/2007,0000,10.20000,10.45000,9.52000,9.53000,713000
12/21/2007,0000,9.50000,9.95000,9.25000,9.56000,1006000
12/24/2007,0000,9.70000,9.99000,9.70000,9.83000,459000
12/25/2007,0000,9.91000,10.50000,9.91000,10.30000,1422000
12/26/2007,0000,10.20000,10.30000,10.15000,10.30000,415000
12/27/2007,0000,10.30000,10.80000,10.30000,10.40000,960000
12/28/2007,0000,10.40000,10.70000,10.40000,10.65000,628000
12/31/2007,0000,10.60000,11.00000,10.60000,10.95000,668000
01/02/2008,0000,11.00000,11.20000,10.65000,10.90000,971000
01/03/2008,0000,10.65000,11.00000,10.65000,10.95000,593000
01/04/2008,0000,10.90000,11.10000,10.90000,11.10000,542000
01/07/2008,0000,10.80000,11.10000,10.70000,10.90000,1013000
01/08/2008,0000,10.95000,11.10000,10.85000,11.00000,595000
01/09/2008,0000,10.80000,11.00000,10.70000,10.90000,583000
01/10/2008,0000,10.95000,11.05000,10.95000,11.00000,712000
01/11/2008,0000,11.00000,11.10000,10.90000,11.00000,490000
01/14/2008,0000,11.25000,11.25000,10.90000,11.15000,490000
01/15/2008,0000,11.15000,11.30000,11.10000,11.25000,1365000
01/16/2008,0000,11.15000,11.15000,10.85000,10.85000,638000
01/17/2008,0000,10.95000,11.00000,10.80000,10.85000,739000
01/18/2008,0000,10.80000,11.05000,10.65000,11.00000,298000
01/21/2008,0000,11.00000,11.45000,11.00000,11.35000,503000
01/22/2008,0000,10.80000,10.95000,10.60000,10.60000,1065000
01/23/2008,0000,10.60000,10.90000,9.87000,9.95000,1272000
01/24/2008,0000,10.20000,10.25000,9.26000,9.52000,1298000
01/25/2008,0000,9.50000,10.10000,9.50000,10.10000,678000
01/28/2008,0000,10.10000,10.10000,9.84000,10.10000,403000
01/29/2008,0000,10.05000,10.30000,10.00000,10.10000,637000
01/30/2008,0000,10.20000,10.20000,10.00000,10.00000,99000
01/31/2008,0000,10.00000,10.10000,9.86000,9.92000,229000
02/01/2008,0000,10.15000,10.20000,9.97000,9.98000,491000
02/12/2008,0000,9.92000,10.60000,9.90000,10.60000,660000
02/13/2008,0000,10.70000,10.70000,10.40000,10.40000,435000
02/14/2008,0000,10.40000,11.10000,10.40000,11.00000,604000
02/15/2008,0000,10.90000,11.70000,10.75000,11.60000,1406000
02/18/2008,0000,11.80000,12.20000,11.50000,12.20000,1080000
02/19/2008,0000,12.10000,12.25000,11.95000,12.15000,1714000
02/20/2008,0000,12.00000,12.25000,11.90000,12.10000,848000
02/21/2008,0000,12.20000,12.90000,12.15000,12.90000,3149000
02/22/2008,0000,12.60000,13.30000,12.60000,12.80000,1812000
02/25/2008,0000,12.90000,13.20000,12.70000,12.80000,1107000
02/26/2008,0000,12.95000,13.65000,12.90000,13.40000,2992000
02/27/2008,0000,13.40000,13.65000,13.20000,13.50000,1638000
02/29/2008,0000,13.40000,13.60000,13.20000,13.40000,620000
03/03/2008,0000,12.90000,13.40000,12.80000,13.35000,833000
03/04/2008,0000,13.35000,13.55000,13.20000,13.35000,996000
03/05/2008,0000,13.35000,13.50000,13.00000,13.00000,1019000
03/06/2008,0000,13.40000,13.45000,13.15000,13.35000,976000
03/07/2008,0000,13.20000,13.45000,13.10000,13.20000,638000
03/10/2008,0000,13.30000,13.35000,13.00000,13.10000,531000
03/11/2008,0000,13.10000,13.30000,12.90000,13.15000,612000
03/12/2008,0000,13.30000,13.55000,13.05000,13.50000,1784000
03/13/2008,0000,13.75000,13.75000,13.30000,13.30000,1044000
03/14/2008,0000,12.40000,13.10000,12.40000,13.10000,1288000
03/17/2008,0000,12.80000,12.80000,12.25000,12.60000,733000
03/18/2008,0000,12.60000,12.65000,12.40000,12.65000,438000
03/19/2008,0000,12.80000,12.80000,12.45000,12.50000,446000
03/20/2008,0000,12.60000,12.60000,12.30000,12.50000,444000
03/21/2008,0000,12.60000,12.70000,12.40000,12.40000,505000
03/24/2008,0000,12.85000,12.85000,12.40000,12.55000,828000
03/25/2008,0000,12.55000,13.20000,12.50000,13.00000,1244000
03/26/2008,0000,13.10000,13.10000,12.85000,12.85000,596000
03/27/2008,0000,13.00000,13.00000,12.80000,12.80000,333000
03/28/2008,0000,12.80000,12.85000,12.55000,12.60000,511000
03/31/2008,0000,12.70000,12.85000,12.45000,12.55000,402000
04/01/2008,0000,12.60000,13.20000,12.60000,12.85000,979000
04/02/2008,0000,12.90000,13.70000,12.90000,13.70000,2959000
04/03/2008,0000,14.00000,14.65000,13.95000,14.55000,6545000
04/07/2008,0000,14.55000,14.65000,14.05000,14.55000,1560000
04/08/2008,0000,14.55000,14.55000,14.30000,14.50000,559000
04/09/2008,0000,14.50000,15.30000,14.50000,14.75000,1771000
04/10/2008,0000,15.05000,15.10000,14.65000,14.80000,782000
04/11/2008,0000,14.80000,15.05000,14.20000,14.40000,906000
04/14/2008,0000,14.00000,14.25000,13.80000,14.10000,796000
04/15/2008,0000,14.10000,14.50000,14.00000,14.40000,508000
04/16/2008,0000,14.60000,14.75000,14.30000,14.60000,709000
04/17/2008,0000,14.85000,15.10000,14.65000,14.90000,1304000
04/18/2008,0000,15.00000,15.00000,14.35000,14.60000,905000
04/21/2008,0000,14.95000,14.95000,14.45000,14.45000,419000
04/22/2008,0000,14.50000,14.55000,14.20000,14.35000,378000
04/23/2008,0000,14.35000,14.50000,14.20000,14.45000,540000
04/24/2008,0000,14.45000,14.50000,14.20000,14.25000,322000
04/25/2008,0000,14.25000,14.40000,14.00000,14.30000,563000
04/28/2008,0000,14.35000,14.50000,14.20000,14.30000,386000
04/29/2008,0000,14.30000,14.45000,14.00000,14.10000,460000
04/30/2008,0000,14.00000,14.20000,13.85000,14.10000,676000
05/02/2008,0000,14.30000,14.35000,13.90000,14.00000,496000
05/05/2008,0000,14.35000,14.95000,14.35000,14.95000,3418000
05/06/2008,0000,15.20000,15.25000,14.70000,15.10000,2658000
05/07/2008,0000,15.10000,15.25000,14.80000,14.80000,1345000
05/08/2008,0000,14.50000,14.75000,13.95000,14.10000,1802000
05/09/2008,0000,14.20000,14.35000,14.15000,14.15000,728000
05/12/2008,0000,14.20000,14.20000,14.00000,14.00000,371000
05/13/2008,0000,14.00000,14.15000,13.95000,14.05000,778000
05/14/2008,0000,14.20000,14.30000,14.05000,14.05000,573000
05/15/2008,0000,14.20000,14.70000,14.15000,14.50000,1130000
05/16/2008,0000,15.20000,15.50000,15.00000,15.50000,4619000
05/19/2008,0000,15.55000,16.55000,15.20000,16.50000,10892000
05/20/2008,0000,17.10000,17.30000,16.60000,16.90000,8341000
05/21/2008,0000,16.90000,17.50000,16.55000,16.60000,4137000
05/22/2008,0000,16.45000,16.85000,16.15000,16.25000,1905000
05/23/2008,0000,16.30000,16.50000,15.25000,15.50000,2464000
05/26/2008,0000,15.05000,15.50000,14.45000,14.50000,1830000
05/27/2008,0000,14.70000,14.90000,14.50000,14.80000,1421000
05/28/2008,0000,14.80000,14.90000,14.40000,14.40000,1155000
05/29/2008,0000,14.60000,14.70000,14.10000,14.25000,639000
05/30/2008,0000,14.25000,14.45000,14.05000,14.15000,773000
06/02/2008,0000,14.15000,15.10000,14.15000,15.10000,2092000
06/03/2008,0000,15.30000,16.15000,15.00000,16.15000,6591000
06/04/2008,0000,16.50000,16.70000,16.00000,16.15000,8266000
06/05/2008,0000,16.20000,16.45000,15.90000,16.15000,5329000
06/06/2008,0000,16.20000,16.90000,16.00000,16.35000,8524000
06/10/2008,0000,15.70000,16.10000,15.30000,15.70000,3339000
06/11/2008,0000,15.60000,15.80000,15.00000,15.00000,2179000
06/12/2008,0000,14.50000,14.70000,13.95000,14.00000,2436000
06/13/2008,0000,14.25000,14.80000,14.10000,14.80000,2173000
06/16/2008,0000,15.40000,15.80000,15.00000,15.25000,4414000
06/17/2008,0000,15.25000,15.60000,15.00000,15.50000,2901000
06/18/2008,0000,15.30000,15.60000,15.15000,15.20000,1515000
06/19/2008,0000,15.00000,15.05000,14.15000,14.20000,2666000
06/20/2008,0000,14.10000,14.45000,13.50000,13.60000,2264000
06/23/2008,0000,12.80000,13.50000,12.80000,13.20000,1272000
06/24/2008,0000,13.20000,13.40000,12.55000,12.55000,1108000
06/25/2008,0000,12.35000,12.75000,12.10000,12.70000,1248000
06/26/2008,0000,12.70000,13.20000,12.70000,12.80000,865000
06/27/2008,0000,11.95000,12.40000,11.95000,11.95000,1475000
06/30/2008,0000,12.30000,12.30000,11.15000,11.15000,1202000
07/01/2008,0000,10.60000,11.50000,10.40000,10.50000,1309000
07/02/2008,0000,10.50000,11.20000,10.20000,11.20000,1707000
07/03/2008,0000,11.00000,11.95000,10.70000,11.95000,1240000
07/04/2008,0000,12.15000,12.60000,11.55000,11.55000,1242000
07/07/2008,0000,11.55000,12.00000,11.55000,12.00000,896000
07/08/2008,0000,12.20000,12.30000,11.20000,11.30000,1155000
07/09/2008,0000,11.55000,11.80000,11.30000,11.30000,778000
07/10/2008,0000,11.30000,11.75000,11.30000,11.40000,764000
07/11/2008,0000,11.60000,11.80000,11.40000,11.75000,820000
07/14/2008,0000,12.00000,12.30000,11.60000,11.90000,929000
07/15/2008,0000,11.90000,12.00000,11.30000,11.40000,864000
07/16/2008,0000,11.60000,11.75000,10.65000,10.70000,899000
07/17/2008,0000,11.10000,11.40000,11.10000,11.40000,708000
07/18/2008,0000,11.80000,11.90000,10.90000,11.15000,943000
07/21/2008,0000,11.25000,11.75000,11.15000,11.50000,1025000
07/22/2008,0000,11.45000,11.85000,11.00000,11.50000,1147000
07/23/2008,0000,11.60000,12.10000,11.60000,11.70000,2036000
07/24/2008,0000,11.80000,12.05000,11.60000,11.60000,1373000
07/25/2008,0000,11.45000,11.85000,11.40000,11.85000,780000
07/29/2008,0000,11.50000,11.60000,11.05000,11.05000,623000
07/30/2008,0000,11.30000,11.50000,11.15000,11.25000,772000
07/31/2008,0000,11.30000,11.50000,10.90000,11.00000,1119000
08/01/2008,0000,11.00000,11.35000,11.00000,11.20000,840000
08/04/2008,0000,11.20000,11.50000,11.20000,11.50000,1121000
08/05/2008,0000,11.60000,11.65000,11.10000,11.10000,1019000
08/06/2008,0000,11.30000,11.45000,11.20000,11.30000,911000
08/07/2008,0000,11.40000,12.05000,11.40000,12.05000,2505000
08/08/2008,0000,12.45000,12.85000,12.15000,12.85000,3835000
08/11/2008,0000,13.10000,13.20000,12.60000,12.75000,1836000
08/12/2008,0000,12.95000,13.30000,12.60000,13.00000,2457000
08/13/2008,0000,13.10000,13.25000,12.80000,13.15000,1464000
08/14/2008,0000,13.15000,13.35000,13.00000,13.35000,1169000
08/15/2008,0000,13.45000,13.95000,12.55000,13.00000,2221000
08/18/2008,0000,12.80000,13.20000,12.50000,12.50000,792000
08/19/2008,0000,12.30000,12.90000,12.30000,12.75000,653000
08/20/2008,0000,12.75000,12.85000,12.60000,12.80000,593000
08/21/2008,0000,13.10000,13.20000,12.90000,12.95000,909000
08/22/2008,0000,13.00000,13.15000,12.65000,12.80000,719000
08/25/2008,0000,13.00000,13.00000,12.80000,12.85000,549000
08/26/2008,0000,12.70000,12.80000,12.50000,12.60000,587000
08/27/2008,0000,12.60000,13.20000,12.60000,13.00000,804000
08/28/2008,0000,13.10000,13.20000,12.90000,12.95000,535000
08/29/2008,0000,13.10000,13.25000,13.00000,13.00000,670000
09/01/2008,0000,13.00000,13.00000,12.50000,12.60000,762000
09/02/2008,0000,12.50000,12.60000,11.75000,11.75000,1314000
09/03/2008,0000,11.00000,11.40000,10.95000,11.30000,1549000
09/04/2008,0000,11.05000,11.40000,10.55000,10.55000,1099000
09/05/2008,0000,9.82000,10.40000,9.82000,9.90000,1143000
09/08/2008,0000,9.95000,10.55000,9.95000,10.55000,509000
09/09/2008,0000,10.60000,10.60000,9.90000,9.95000,482000
09/10/2008,0000,9.30000,10.35000,9.30000,10.35000,471000
09/11/2008,0000,10.50000,10.65000,9.95000,9.95000,385000
09/12/2008,0000,10.20000,10.20000,9.50000,9.95000,580000
09/15/2008,0000,9.50000,9.83000,9.26000,9.26000,568000
09/16/2008,0000,8.62000,8.62000,8.62000,8.62000,187000
09/17/2008,0000,8.50000,8.80000,8.02000,8.02000,1970000
09/18/2008,0000,7.46000,7.46000,7.46000,7.46000,412000
09/19/2008,0000,7.30000,7.98000,7.30000,7.98000,1341000
09/22/2008,0000,8.26000,8.50000,8.10000,8.47000,717000
09/23/2008,0000,8.00000,9.06000,8.00000,9.06000,651000
09/24/2008,0000,8.50000,9.69000,8.50000,9.52000,1154000
09/25/2008,0000,9.01000,9.45000,9.01000,9.20000,688000
09/26/2008,0000,9.49000,9.49000,8.70000,8.88000,837000
09/30/2008,0000,8.26000,8.43000,8.26000,8.28000,517000
10/01/2008,0000,8.60000,8.68000,8.50000,8.52000,209000
10/02/2008,0000,8.89000,8.98000,8.50000,8.50000,276000
10/03/2008,0000,8.18000,8.80000,8.09000,8.69000,302000
10/06/2008,0000,8.88000,8.88000,8.58000,8.66000,227000
10/07/2008,0000,8.35000,8.87000,8.35000,8.70000,268000
10/08/2008,0000,8.50000,8.60000,8.10000,8.11000,568000
10/09/2008,0000,8.48000,8.57000,8.00000,8.01000,357000
10/13/2008,0000,7.73000,7.90000,7.73000,7.73000,265000
10/14/2008,0000,8.27000,8.27000,8.08000,8.27000,371000
10/15/2008,0000,8.30000,8.32000,8.05000,8.06000,109000
10/16/2008,0000,7.78000,7.97000,7.78000,7.78000,307000
10/17/2008,0000,7.51000,7.69000,7.51000,7.51000,898000
10/20/2008,0000,7.25000,7.25000,7.25000,7.25000,270000
10/21/2008,0000,7.63000,7.74000,7.30000,7.36000,370000
10/22/2008,0000,7.11000,7.74000,7.11000,7.74000,482000
10/23/2008,0000,7.47000,7.58000,7.47000,7.51000,452000
10/24/2008,0000,7.30000,7.48000,7.25000,7.25000,332000
10/27/2008,0000,6.75000,6.98000,6.75000,6.75000,620000
10/28/2008,0000,6.28000,7.22000,6.28000,7.22000,740000
10/29/2008,0000,7.72000,7.72000,7.00000,7.02000,520000
10/30/2008,0000,7.10000,7.51000,7.10000,7.51000,367000
10/31/2008,0000,7.75000,8.03000,7.50000,7.88000,568000
11/03/2008,0000,7.95000,8.05000,7.73000,8.00000,472000
11/04/2008,0000,8.00000,8.00000,7.60000,7.75000,251000
11/05/2008,0000,7.90000,8.29000,7.75000,7.91000,572000
11/06/2008,0000,7.36000,7.71000,7.36000,7.71000,310000
11/07/2008,0000,7.50000,8.04000,7.38000,8.04000,323000
11/10/2008,0000,8.00000,8.00000,7.55000,7.90000,268000
11/11/2008,0000,7.75000,7.75000,7.50000,7.50000,366000
11/12/2008,0000,7.00000,7.43000,7.00000,7.25000,526000
11/13/2008,0000,6.81000,7.13000,6.81000,7.00000,467000
11/14/2008,0000,7.08000,7.33000,7.01000,7.05000,296000
11/17/2008,0000,7.00000,7.05000,6.85000,6.95000,371000
11/18/2008,0000,6.55000,6.87000,6.50000,6.52000,434000
11/19/2008,0000,6.41000,6.90000,6.41000,6.90000,237000
11/20/2008,0000,6.52000,6.60000,6.42000,6.45000,351000
11/21/2008,0000,6.40000,6.89000,6.11000,6.52000,314000
11/24/2008,0000,6.52000,6.67000,6.41000,6.52000,152000
11/25/2008,0000,6.60000,6.80000,6.60000,6.75000,119000
11/26/2008,0000,6.75000,6.80000,6.44000,6.74000,108000
11/27/2008,0000,6.90000,7.21000,6.90000,7.21000,589000
11/28/2008,0000,7.35000,7.71000,7.25000,7.51000,788000
12/01/2008,0000,7.65000,7.70000,7.52000,7.53000,267000
12/02/2008,0000,7.20000,7.40000,7.01000,7.22000,326000
12/03/2008,0000,7.22000,7.38000,6.96000,6.96000,187000
12/04/2008,0000,6.96000,7.00000,6.70000,6.70000,248000
12/05/2008,0000,6.70000,6.98000,6.60000,6.98000,108000
12/08/2008,0000,6.98000,7.30000,6.98000,7.28000,242000
12/09/2008,0000,7.34000,7.34000,7.20000,7.34000,322000
12/10/2008,0000,7.32000,7.85000,7.07000,7.62000,799000
12/11/2008,0000,7.35000,7.90000,7.35000,7.61000,480000
12/12/2008,0000,7.16000,7.50000,7.08000,7.50000,419000
12/15/2008,0000,7.80000,7.80000,7.40000,7.55000,402000
12/16/2008,0000,7.45000,7.45000,7.10000,7.12000,106000
12/17/2008,0000,7.12000,7.32000,7.01000,7.01000,336000
12/18/2008,0000,7.10000,7.15000,7.04000,7.04000,248000
12/19/2008,0000,7.05000,7.15000,6.95000,7.04000,356000
12/22/2008,0000,7.26000,7.28000,6.80000,6.80000,368000
12/23/2008,0000,6.80000,6.80000,6.33000,6.40000,352000
12/24/2008,0000,6.39000,6.79000,6.39000,6.50000,290000
12/25/2008,0000,6.50000,6.57000,6.45000,6.52000,225000
12/26/2008,0000,6.53000,6.86000,6.50000,6.57000,1385000
12/29/2008,0000,6.75000,6.75000,6.33000,6.40000,502000
12/30/2008,0000,6.40000,6.62000,6.37000,6.52000,247000
12/31/2008,0000,6.60000,6.64000,6.50000,6.50000,246000
01/05/2009,0000,6.95000,6.95000,6.80000,6.93000,999000
01/06/2009,0000,6.95000,7.00000,6.80000,6.95000,447000
01/07/2009,0000,6.95000,7.43000,6.95000,7.43000,8270000
01/08/2009,0000,7.15000,7.40000,6.91000,6.91000,1182000
01/09/2009,0000,6.87000,7.08000,6.81000,6.85000,272000
01/12/2009,0000,6.79000,6.79000,6.53000,6.60000,245000
01/13/2009,0000,6.55000,6.66000,6.50000,6.55000,227000
01/14/2009,0000,6.50000,6.69000,6.50000,6.56000,320000
01/15/2009,0000,6.50000,6.50000,6.20000,6.25000,383000
01/16/2009,0000,6.25000,6.36000,6.20000,6.36000,212000
01/19/2009,0000,6.24000,6.37000,6.11000,6.27000,112000
01/20/2009,0000,6.11000,6.20000,6.00000,6.03000,216000
01/21/2009,0000,6.00000,6.09000,5.95000,6.09000,189000
02/02/2009,0000,6.09000,6.10000,5.90000,6.10000,159000
02/03/2009,0000,6.01000,6.52000,6.00000,6.52000,290000
02/04/2009,0000,6.60000,6.60000,6.30000,6.39000,215000
02/05/2009,0000,6.25000,6.27000,6.10000,6.13000,368000
02/06/2009,0000,6.20000,6.30000,6.20000,6.20000,246000
02/09/2009,0000,6.49000,6.62000,6.40000,6.62000,838000
02/10/2009,0000,6.76000,6.90000,6.65000,6.86000,591000
02/11/2009,0000,6.70000,7.24000,6.68000,7.00000,760000
02/12/2009,0000,7.14000,7.14000,6.51000,6.99000,588000
02/13/2009,0000,6.98000,7.35000,6.72000,7.12000,761000
02/16/2009,0000,7.10000,7.15000,6.97000,6.97000,375000
02/17/2009,0000,6.98000,6.98000,6.60000,6.60000,244000
02/18/2009,0000,6.50000,6.64000,6.33000,6.60000,177000
02/19/2009,0000,6.45000,6.66000,6.45000,6.54000,139000
02/20/2009,0000,6.54000,6.56000,6.35000,6.37000,154000
02/23/2009,0000,6.35000,6.40000,6.22000,6.31000,171000
02/24/2009,0000,6.31000,6.39000,6.21000,6.31000,129000
02/25/2009,0000,6.48000,6.65000,6.33000,6.48000,432000
02/26/2009,0000,6.69000,6.69000,6.35000,6.40000,231000
02/27/2009,0000,6.40000,6.84000,6.40000,6.84000,2182000
03/02/2009,0000,6.90000,7.30000,6.86000,7.03000,2243000
03/03/2009,0000,7.03000,7.03000,6.64000,6.80000,615000
03/04/2009,0000,6.81000,7.27000,6.70000,7.17000,1462000
03/05/2009,0000,7.20000,7.36000,7.08000,7.15000,913000
03/06/2009,0000,7.01000,7.45000,7.00000,7.29000,1290000
03/09/2009,0000,7.40000,7.48000,7.01000,7.37000,1238000
03/10/2009,0000,7.30000,7.65000,7.16000,7.46000,1785000
03/11/2009,0000,7.55000,7.59000,7.30000,7.35000,840000
03/12/2009,0000,7.41000,7.60000,7.30000,7.35000,813000
03/13/2009,0000,7.60000,7.70000,7.35000,7.36000,1226000
03/16/2009,0000,7.36000,7.54000,7.33000,7.36000,724000
03/17/2009,0000,7.30000,7.33000,7.10000,7.23000,813000
03/18/2009,0000,7.28000,7.73000,7.26000,7.60000,2554000
03/19/2009,0000,7.70000,7.73000,7.44000,7.44000,1372000
03/20/2009,0000,7.44000,7.50000,7.11000,7.11000,843000
03/23/2009,0000,7.20000,7.40000,7.20000,7.39000,673000
03/24/2009,0000,7.50000,7.69000,7.41000,7.51000,1863000
03/25/2009,0000,7.53000,7.95000,7.53000,7.76000,1514000
03/26/2009,0000,7.80000,8.10000,7.80000,8.00000,1249000
03/27/2009,0000,8.19000,8.25000,7.90000,8.04000,2054000
03/30/2009,0000,7.96000,8.00000,7.50000,7.52000,763000
03/31/2009,0000,7.52000,7.84000,7.40000,7.40000,722000
04/01/2009,0000,7.50000,7.80000,7.50000,7.78000,809000
04/02/2009,0000,7.90000,8.10000,7.75000,7.86000,1395000
04/03/2009,0000,7.96000,8.03000,7.85000,7.86000,804000
04/06/2009,0000,8.00000,8.27000,7.91000,8.10000,1385000
04/07/2009,0000,8.15000,8.20000,7.91000,8.05000,902000
04/08/2009,0000,7.93000,8.13000,7.92000,7.92000,774000
04/09/2009,0000,8.05000,8.47000,8.05000,8.47000,4326000
04/10/2009,0000,8.68000,9.06000,8.58000,9.00000,3069000
04/13/2009,0000,9.10000,9.20000,8.91000,8.91000,2272000
04/14/2009,0000,8.83000,9.23000,8.75000,9.05000,2235000
04/15/2009,0000,9.00000,9.12000,8.84000,8.90000,1012000
04/16/2009,0000,9.00000,9.22000,9.00000,9.05000,1881000
04/17/2009,0000,9.05000,9.19000,8.42000,8.42000,1533000
04/20/2009,0000,8.30000,8.30000,7.84000,7.90000,913000
04/21/2009,0000,7.55000,8.08000,7.52000,8.04000,676000
04/22/2009,0000,8.07000,8.15000,7.97000,7.98000,987000
04/23/2009,0000,8.00000,8.14000,7.90000,7.92000,683000
04/24/2009,0000,7.94000,8.47000,7.94000,8.47000,3353000
04/27/2009,0000,9.06000,9.06000,8.96000,9.06000,5360000
04/28/2009,0000,9.66000,9.69000,9.66000,9.69000,3674000
04/29/2009,0000,10.35000,10.35000,10.35000,10.35000,2760000
04/30/2009,0000,11.05000,11.05000,11.05000,11.05000,790000
05/04/2009,0000,11.80000,11.80000,11.80000,11.80000,292000
05/05/2009,0000,12.60000,12.60000,12.60000,12.60000,1035000
05/06/2009,0000,13.45000,13.45000,13.45000,13.45000,2471000
05/07/2009,0000,14.35000,14.35000,13.65000,14.35000,18065000
05/08/2009,0000,14.35000,15.00000,13.80000,14.50000,4391000
05/11/2009,0000,15.45000,15.50000,15.45000,15.50000,2217000
05/12/2009,0000,16.55000,16.55000,16.55000,16.55000,2175000
05/13/2009,0000,17.70000,17.70000,16.55000,17.70000,9545000
05/14/2009,0000,17.20000,18.65000,16.95000,18.35000,5220000
05/15/2009,0000,18.35000,18.35000,17.10000,17.10000,4817000
05/18/2009,0000,16.20000,16.50000,16.05000,16.25000,4959000
05/19/2009,0000,16.75000,16.95000,16.10000,16.80000,3994000
05/20/2009,0000,16.80000,17.30000,16.40000,17.25000,3393000
05/21/2009,0000,17.25000,17.55000,16.20000,16.50000,3746000
05/22/2009,0000,16.00000,17.65000,15.90000,17.65000,7941000
05/25/2009,0000,18.50000,18.85000,18.40000,18.85000,3049000
05/26/2009,0000,20.15000,20.15000,19.90000,20.15000,13953000
05/27/2009,0000,21.55000,21.55000,19.90000,21.00000,12031000
06/01/2009,0000,21.25000,22.45000,21.20000,22.45000,7593000
06/02/2009,0000,23.20000,23.50000,20.90000,20.90000,5653000
06/03/2009,0000,20.00000,21.50000,20.00000,20.80000,3969000
06/04/2009,0000,20.50000,21.40000,20.30000,21.10000,2987000
06/05/2009,0000,21.30000,21.60000,21.00000,21.10000,2484000
06/08/2009,0000,21.30000,21.30000,19.65000,19.65000,3570000
06/09/2009,0000,19.50000,19.65000,18.30000,18.30000,4723000
06/10/2009,0000,18.05000,18.30000,17.05000,17.05000,3079000
06/11/2009,0000,16.50000,17.90000,15.90000,17.75000,3411000
06/12/2009,0000,17.60000,17.90000,16.70000,16.80000,1856000
06/15/2009,0000,16.80000,16.80000,15.65000,15.65000,1652000
06/16/2009,0000,14.80000,15.40000,14.60000,14.60000,3012000
06/17/2009,0000,14.60000,15.60000,14.60000,15.60000,2454000
06/18/2009,0000,15.90000,16.50000,14.70000,15.60000,2929000
06/19/2009,0000,16.40000,16.65000,15.90000,16.65000,1907000
06/22/2009,0000,17.80000,17.80000,17.80000,17.80000,1307000
06/23/2009,0000,19.00000,19.00000,19.00000,19.00000,1694000
06/24/2009,0000,19.90000,20.30000,18.60000,19.30000,10309000
06/25/2009,0000,19.65000,20.00000,19.30000,19.75000,2146000
06/26/2009,0000,20.40000,21.10000,20.30000,21.10000,3055000
06/29/2009,0000,22.55000,22.55000,19.65000,20.40000,14905000
06/30/2009,0000,19.30000,20.75000,19.05000,19.05000,3948000
07/01/2009,0000,19.00000,20.20000,18.85000,19.95000,4101000
07/02/2009,0000,19.95000,20.20000,19.50000,19.95000,2254000
07/03/2009,0000,19.50000,20.00000,19.45000,20.00000,1445000
07/06/2009,0000,20.00000,21.00000,19.70000,20.55000,3995000
07/07/2009,0000,20.70000,20.80000,20.30000,20.55000,1275000
07/08/2009,0000,20.00000,20.55000,19.50000,19.65000,2539000
07/09/2009,0000,19.70000,20.50000,19.70000,20.10000,1478000
07/10/2009,0000,20.20000,20.20000,19.90000,20.00000,720000
07/13/2009,0000,19.70000,19.80000,19.00000,19.10000,955000
07/14/2009,0000,19.10000,20.40000,19.10000,20.40000,1666000
07/15/2009,0000,21.60000,21.80000,20.60000,20.95000,6690000
07/16/2009,0000,21.00000,22.00000,20.55000,20.80000,3243000
07/17/2009,0000,20.20000,21.30000,20.20000,20.90000,1424000
07/20/2009,0000,21.00000,21.20000,20.60000,21.00000,1905000
07/21/2009,0000,21.00000,21.70000,20.75000,21.15000,2571000
07/22/2009,0000,21.50000,21.50000,20.50000,21.00000,1294000
07/23/2009,0000,21.00000,21.60000,20.35000,21.15000,5166000
07/24/2009,0000,21.15000,21.40000,20.10000,20.20000,2785000
07/27/2009,0000,20.20000,20.20000,19.00000,19.35000,2262000
07/28/2009,0000,19.35000,20.10000,19.30000,19.80000,1792000
07/29/2009,0000,19.80000,20.00000,19.40000,19.50000,1041000
07/30/2009,0000,19.10000,19.50000,19.00000,19.20000,895000
07/31/2009,0000,19.40000,19.90000,19.25000,19.40000,776000
08/03/2009,0000,19.50000,19.65000,19.20000,19.25000,805000
08/04/2009,0000,19.45000,19.80000,19.20000,19.20000,1059000
08/05/2009,0000,19.25000,19.45000,18.05000,18.20000,990000
08/06/2009,0000,18.15000,18.50000,17.10000,18.50000,2375000
08/10/2009,0000,18.55000,19.30000,18.35000,18.90000,751000
08/11/2009,0000,19.00000,19.15000,18.55000,18.95000,692000
08/12/2009,0000,18.95000,20.25000,18.90000,20.25000,2914000
08/13/2009,0000,20.15000,21.40000,19.75000,20.65000,5402000
08/14/2009,0000,19.25000,20.50000,19.25000,19.65000,2316000
08/17/2009,0000,19.80000,19.80000,18.90000,19.20000,2127000
08/18/2009,0000,19.20000,19.60000,18.90000,19.10000,1374000
08/19/2009,0000,19.15000,20.40000,19.10000,20.40000,2249000
08/20/2009,0000,19.80000,20.10000,19.20000,19.50000,1944000
08/21/2009,0000,19.80000,20.10000,19.20000,19.30000,963000
08/24/2009,0000,20.00000,20.00000,19.50000,19.60000,508000
08/25/2009,0000,19.70000,20.95000,19.50000,20.65000,6633000
08/26/2009,0000,20.40000,20.65000,19.80000,20.00000,1827000
08/27/2009,0000,20.00000,20.50000,19.80000,20.00000,987000
08/28/2009,0000,20.00000,20.40000,19.85000,20.10000,620000
08/31/2009,0000,20.60000,20.60000,19.20000,19.20000,1336000
09/01/2009,0000,19.20000,20.20000,19.20000,19.95000,1018000
09/02/2009,0000,20.20000,20.40000,19.50000,19.70000,1799000
09/03/2009,0000,19.90000,20.15000,19.55000,19.55000,844000
09/04/2009,0000,20.00000,20.90000,19.60000,20.90000,7832000
09/07/2009,0000,21.35000,22.35000,21.35000,22.35000,11362000
09/08/2009,0000,22.75000,23.00000,21.85000,22.10000,7079000
09/09/2009,0000,22.10000,22.60000,21.60000,22.00000,3819000
09/10/2009,0000,22.00000,22.40000,20.80000,20.80000,3294000
09/11/2009,0000,21.70000,21.70000,20.85000,20.85000,1669000
09/14/2009,0000,20.85000,21.40000,20.85000,21.30000,1880000
09/15/2009,0000,21.90000,22.35000,21.50000,22.00000,2647000
09/16/2009,0000,22.00000,22.50000,21.65000,21.75000,2912000
09/17/2009,0000,21.75000,22.40000,21.55000,21.55000,2842000
09/18/2009,0000,21.55000,21.95000,21.35000,21.40000,1764000
09/21/2009,0000,21.40000,22.50000,21.40000,21.70000,3673000
09/22/2009,0000,21.70000,22.00000,21.30000,21.30000,1403000
09/23/2009,0000,21.10000,21.50000,20.00000,20.00000,2690000
09/24/2009,0000,20.20000,21.40000,20.20000,21.40000,6168000
09/25/2009,0000,22.40000,22.85000,22.10000,22.85000,5027000
09/28/2009,0000,24.40000,24.40000,23.10000,23.20000,17185000
09/29/2009,0000,23.10000,24.20000,22.80000,23.65000,6546000
09/30/2009,0000,23.70000,23.95000,23.20000,23.40000,4090000
10/01/2009,0000,23.70000,23.80000,23.30000,23.55000,2288000
10/02/2009,0000,23.00000,25.00000,23.00000,24.45000,5812000
10/05/2009,0000,24.80000,26.15000,24.20000,26.15000,7249000
10/06/2009,0000,26.60000,27.95000,26.60000,27.95000,5298000
10/07/2009,0000,29.40000,29.70000,27.20000,27.80000,11791000
10/08/2009,0000,27.80000,28.00000,27.20000,27.80000,4503000
10/09/2009,0000,28.20000,28.90000,27.80000,28.20000,4464000
10/12/2009,0000,28.70000,28.70000,27.65000,28.00000,3874000
10/13/2009,0000,27.65000,28.30000,27.60000,27.95000,2914000
10/14/2009,0000,28.10000,28.20000,27.75000,27.75000,2481000
10/15/2009,0000,28.10000,28.10000,26.70000,26.80000,3450000
10/16/2009,0000,26.70000,26.80000,24.95000,24.95000,15001000
10/19/2009,0000,24.80000,25.35000,24.10000,24.90000,5928000
10/20/2009,0000,25.00000,25.35000,24.60000,25.00000,3396000
10/21/2009,0000,25.00000,25.15000,23.50000,24.05000,5361000
10/22/2009,0000,24.20000,24.80000,23.70000,24.05000,4418000
10/23/2009,0000,24.30000,24.40000,23.75000,23.80000,3050000
10/26/2009,0000,23.80000,24.05000,22.65000,22.90000,4028000
10/27/2009,0000,22.90000,24.50000,22.80000,24.50000,4400000
10/28/2009,0000,25.20000,25.20000,23.80000,23.80000,7691000
10/29/2009,0000,23.10000,23.40000,22.85000,23.00000,4216000
10/30/2009,0000,23.00000,24.50000,23.00000,23.45000,3591000
11/02/2009,0000,22.70000,24.40000,22.70000,24.10000,3187000
11/03/2009,0000,24.40000,25.05000,24.10000,24.45000,4180000
11/04/2009,0000,24.85000,25.00000,24.25000,24.55000,3831000
11/05/2009,0000,24.60000,25.25000,24.60000,24.60000,4473000
11/06/2009,0000,24.85000,25.10000,24.60000,24.60000,1890000
11/09/2009,0000,25.00000,25.15000,24.75000,24.90000,3131000
11/10/2009,0000,25.10000,25.25000,25.00000,25.00000,2330000
11/11/2009,0000,25.00000,25.15000,24.80000,24.85000,2011000
11/12/2009,0000,25.00000,26.00000,24.90000,26.00000,5921000
11/13/2009,0000,26.00000,26.40000,25.65000,25.70000,4016000
11/16/2009,0000,26.00000,26.20000,25.50000,25.50000,3179000
11/17/2009,0000,25.50000,25.80000,24.60000,24.90000,2966000
11/18/2009,0000,24.75000,25.20000,24.75000,25.00000,1679000
11/19/2009,0000,25.00000,25.65000,24.90000,24.90000,2954000
11/20/2009,0000,24.90000,25.35000,24.60000,24.95000,3565000
11/23/2009,0000,25.10000,25.50000,24.95000,25.20000,1777000
11/24/2009,0000,25.45000,26.35000,25.35000,25.75000,4205000
11/25/2009,0000,25.75000,26.10000,25.65000,25.85000,1594000
11/26/2009,0000,25.90000,27.65000,25.90000,27.65000,5726000
11/27/2009,0000,27.65000,28.00000,26.40000,26.80000,10839000
11/30/2009,0000,27.40000,28.65000,27.20000,28.65000,7824000
12/01/2009,0000,29.30000,29.30000,28.10000,28.30000,4235000
12/02/2009,0000,28.90000,28.95000,28.00000,28.00000,4127000
12/03/2009,0000,28.00000,28.30000,27.50000,27.50000,3059000
12/04/2009,0000,27.55000,27.70000,26.80000,26.80000,3010000
12/07/2009,0000,26.80000,28.30000,26.80000,27.70000,3558000
12/08/2009,0000,27.90000,28.30000,27.50000,27.70000,3300000
12/09/2009,0000,27.60000,28.10000,27.40000,27.55000,2408000
12/11/2009,0000,27.35000,27.65000,27.10000,27.65000,1283000
12/14/2009,0000,28.00000,29.20000,27.70000,28.30000,6398000
12/15/2009,0000,28.40000,28.80000,27.95000,27.95000,2757000
12/16/2009,0000,27.95000,28.00000,27.60000,27.80000,1261000
12/17/2009,0000,28.60000,28.80000,27.70000,27.70000,3337000
12/18/2009,0000,27.20000,27.80000,27.00000,27.70000,2643000
12/21/2009,0000,28.00000,28.40000,27.80000,27.85000,2661000
12/22/2009,0000,28.05000,28.35000,27.80000,27.90000,1756000
12/23/2009,0000,28.30000,28.30000,27.85000,28.05000,1652000
12/25/2009,0000,30.80000,32.10000,30.80000,32.10000,9657000
04/02/2007,0000,15.10000,15.80000,15.10000,15.80000,11664000
04/03/2007,0000,15.70000,15.95000,15.30000,15.55000,12710000
04/04/2007,0000,15.80000,15.80000,14.80000,14.80000,4496000
04/09/2007,0000,14.95000,15.10000,14.35000,14.40000,2515000
04/10/2007,0000,14.25000,14.70000,14.25000,14.60000,1741000
04/11/2007,0000,14.50000,14.80000,14.30000,14.30000,1385000
04/12/2007,0000,14.30000,14.60000,14.25000,14.30000,1394000
04/13/2007,0000,14.30000,14.70000,14.30000,14.35000,1770000
04/16/2007,0000,14.60000,14.70000,14.00000,14.00000,2555000
04/17/2007,0000,14.00000,14.25000,13.45000,13.50000,1955000
04/18/2007,0000,13.50000,13.80000,13.45000,13.80000,921000
04/19/2007,0000,13.75000,13.90000,13.40000,13.65000,1074000
04/20/2007,0000,13.65000,13.80000,13.55000,13.75000,836000
04/23/2007,0000,13.80000,14.10000,13.65000,13.95000,1967000
04/24/2007,0000,13.95000,14.35000,13.70000,14.20000,6546000
04/25/2007,0000,14.20000,14.25000,13.90000,13.90000,991000
04/26/2007,0000,13.95000,14.10000,13.70000,14.00000,1402000
04/27/2007,0000,14.10000,14.10000,13.70000,13.70000,712000
04/30/2007,0000,13.75000,13.85000,13.10000,13.25000,1015000
05/02/2007,0000,13.30000,13.30000,12.80000,12.80000,1122000
05/03/2007,0000,12.85000,13.00000,11.95000,12.20000,1823000
05/04/2007,0000,12.40000,12.55000,12.20000,12.30000,846000
05/07/2007,0000,12.40000,13.15000,12.40000,13.15000,2135000
05/08/2007,0000,12.80000,13.25000,12.80000,12.95000,1032000
05/09/2007,0000,13.00000,13.30000,12.95000,13.00000,932000
05/10/2007,0000,13.05000,13.20000,13.00000,13.00000,698000
05/11/2007,0000,13.00000,13.20000,12.80000,13.00000,419000
05/14/2007,0000,13.30000,13.90000,13.30000,13.90000,2435000
05/15/2007,0000,13.90000,13.90000,13.50000,13.60000,2582000
05/16/2007,0000,13.50000,13.80000,13.40000,13.50000,621000
05/17/2007,0000,13.70000,13.75000,13.45000,13.60000,640000
05/18/2007,0000,13.60000,13.90000,13.50000,13.60000,1698000
05/21/2007,0000,13.70000,13.95000,13.50000,13.60000,1497000
05/22/2007,0000,13.65000,13.80000,13.50000,13.60000,806000
05/23/2007,0000,13.60000,13.80000,13.50000,13.50000,956000
05/24/2007,0000,13.60000,13.90000,13.50000,13.70000,2359000
05/25/2007,0000,13.90000,14.30000,13.70000,13.85000,2969000
05/28/2007,0000,14.20000,14.20000,13.70000,13.70000,1875000
05/29/2007,0000,13.85000,13.90000,13.40000,13.40000,1365000
05/30/2007,0000,13.40000,13.60000,13.40000,13.50000,602000
05/31/2007,0000,13.50000,13.70000,13.50000,13.55000,1128000
06/01/2007,0000,13.60000,13.70000,13.50000,13.55000,1000000
06/04/2007,0000,13.55000,13.90000,13.50000,13.65000,1297000
06/05/2007,0000,13.80000,14.25000,13.65000,14.10000,3956000
06/06/2007,0000,14.25000,14.25000,13.85000,13.85000,2434000
06/07/2007,0000,13.80000,14.20000,13.75000,14.15000,1642000
06/08/2007,0000,14.15000,14.95000,13.95000,14.85000,9166000
06/11/2007,0000,15.00000,15.85000,14.60000,15.85000,13133000
06/12/2007,0000,16.95000,16.95000,16.95000,16.95000,8942000
06/13/2007,0000,17.80000,17.90000,16.50000,17.10000,19570000
06/14/2007,0000,17.40000,17.45000,16.50000,17.10000,11454000
06/15/2007,0000,17.50000,18.25000,17.00000,18.25000,23234000
06/20/2007,0000,18.45000,18.45000,17.00000,17.00000,10436000
06/21/2007,0000,16.50000,17.50000,16.50000,16.95000,6857000
06/22/2007,0000,17.00000,17.60000,16.50000,17.00000,7066000
06/25/2007,0000,17.60000,18.10000,17.20000,17.60000,9757000
06/26/2007,0000,17.85000,18.80000,17.40000,18.50000,15133000
06/27/2007,0000,18.70000,18.80000,17.80000,18.10000,7683000
06/28/2007,0000,18.30000,18.40000,17.80000,17.80000,4044000
06/29/2007,0000,18.20000,19.00000,18.00000,19.00000,16752000
07/02/2007,0000,19.00000,19.55000,18.40000,19.05000,11474000
07/03/2007,0000,19.60000,20.30000,19.50000,19.70000,9249000
07/04/2007,0000,19.90000,21.05000,19.70000,20.80000,12251000
07/05/2007,0000,20.80000,20.90000,19.40000,19.85000,8861000
07/06/2007,0000,19.90000,20.00000,19.50000,19.50000,5934000
07/09/2007,0000,19.50000,20.30000,19.50000,19.75000,6958000
07/10/2007,0000,19.75000,19.90000,19.15000,19.20000,4517000
07/11/2007,0000,19.20000,19.60000,19.05000,19.25000,4496000
07/12/2007,0000,19.30000,19.45000,18.80000,18.80000,4914000
07/13/2007,0000,18.90000,19.20000,18.50000,18.60000,4957000
07/16/2007,0000,18.50000,19.90000,18.40000,19.55000,12008000
07/17/2007,0000,19.80000,20.20000,19.30000,19.30000,6913000
07/18/2007,0000,19.30000,20.65000,19.10000,20.65000,21469000
07/19/2007,0000,21.70000,22.05000,20.65000,20.90000,26589000
07/20/2007,0000,21.00000,21.50000,20.50000,20.90000,9492000
07/23/2007,0000,21.00000,21.10000,20.60000,20.80000,5099000
07/24/2007,0000,21.00000,21.80000,20.80000,20.90000,10857000
07/25/2007,0000,20.05000,20.85000,20.00000,20.25000,6197000
07/26/2007,0000,20.50000,20.85000,18.85000,18.85000,7416000
07/27/2007,0000,17.60000,18.50000,17.60000,17.75000,4505000
07/30/2007,0000,17.75000,18.70000,17.60000,18.15000,3314000
07/31/2007,0000,18.60000,18.60000,18.15000,18.15000,2767000
08/01/2007,0000,18.30000,19.00000,17.85000,17.90000,4758000
08/02/2007,0000,18.30000,18.50000,17.05000,17.70000,2522000
08/03/2007,0000,18.10000,18.35000,17.85000,17.90000,3556000
08/06/2007,0000,17.40000,17.80000,17.20000,17.50000,1317000
08/07/2007,0000,18.20000,18.20000,17.60000,17.60000,1374000
08/08/2007,0000,17.80000,18.30000,17.75000,18.05000,1949000
08/09/2007,0000,18.20000,18.65000,18.15000,18.15000,1669000
08/10/2007,0000,17.80000,18.10000,17.70000,17.80000,1265000
08/13/2007,0000,18.20000,18.50000,17.90000,18.20000,2171000
08/14/2007,0000,18.50000,19.00000,18.25000,18.60000,4026000
08/15/2007,0000,18.50000,18.80000,17.45000,17.60000,2407000
08/16/2007,0000,17.30000,17.65000,16.40000,16.40000,2368000
08/17/2007,0000,15.85000,16.30000,15.30000,15.30000,2434000
08/20/2007,0000,16.10000,16.15000,15.00000,16.00000,3248000
08/21/2007,0000,16.00000,16.20000,14.90000,14.90000,2467000
08/22/2007,0000,14.90000,15.20000,14.65000,14.70000,1683000
08/23/2007,0000,15.05000,15.60000,15.05000,15.55000,1311000
08/24/2007,0000,15.55000,16.15000,15.40000,15.70000,1415000
08/27/2007,0000,16.05000,16.10000,15.35000,15.35000,1438000
08/28/2007,0000,15.40000,15.90000,15.10000,15.55000,1440000
08/29/2007,0000,15.20000,15.50000,15.10000,15.30000,1045000
08/30/2007,0000,15.80000,16.35000,15.60000,16.35000,1529000
08/31/2007,0000,17.00000,17.15000,16.65000,16.90000,3822000
09/03/2007,0000,17.10000,17.20000,16.35000,16.45000,1798000
09/04/2007,0000,16.45000,16.70000,15.90000,15.90000,1466000
09/05/2007,0000,16.00000,16.40000,15.70000,15.70000,1847000
09/06/2007,0000,15.70000,16.20000,15.70000,16.00000,837000
09/07/2007,0000,16.20000,16.45000,16.00000,16.10000,800000
09/10/2007,0000,16.00000,16.20000,15.80000,16.00000,422000
09/11/2007,0000,16.00000,16.45000,16.00000,16.20000,1409000
09/12/2007,0000,16.45000,16.45000,16.00000,16.00000,1003000
09/13/2007,0000,16.15000,16.20000,15.85000,15.90000,695000
09/14/2007,0000,16.00000,16.40000,15.90000,16.35000,2235000
09/17/2007,0000,16.35000,16.60000,16.00000,16.00000,2353000
09/19/2007,0000,16.20000,16.30000,15.15000,15.25000,1270000
09/20/2007,0000,15.30000,15.55000,15.10000,15.20000,422000
09/21/2007,0000,15.30000,15.50000,15.20000,15.40000,471000
09/26/2007,0000,15.50000,15.55000,15.35000,15.45000,741000
09/27/2007,0000,15.50000,15.90000,15.50000,15.75000,1115000
09/28/2007,0000,15.80000,16.00000,15.70000,15.70000,851000
10/01/2007,0000,16.25000,16.30000,15.80000,16.05000,1849000
10/02/2007,0000,16.15000,16.30000,15.95000,16.20000,755000
10/03/2007,0000,16.20000,16.20000,15.85000,15.90000,715000
10/04/2007,0000,15.90000,16.25000,15.90000,15.95000,1619000
10/05/2007,0000,16.15000,16.15000,15.65000,15.65000,1459000
10/08/2007,0000,15.80000,15.80000,15.10000,15.20000,1318000
10/09/2007,0000,15.20000,15.35000,15.05000,15.30000,570000
10/11/2007,0000,15.25000,15.60000,15.25000,15.30000,1036000
10/12/2007,0000,15.30000,15.30000,14.80000,14.80000,860000
10/15/2007,0000,14.80000,14.90000,14.00000,14.05000,926000
10/16/2007,0000,13.70000,14.20000,13.50000,13.95000,980000
10/17/2007,0000,14.05000,14.30000,13.95000,14.00000,654000
10/18/2007,0000,14.25000,14.50000,14.20000,14.45000,795000
10/19/2007,0000,14.00000,14.40000,14.00000,14.05000,529000
10/22/2007,0000,13.40000,13.85000,13.40000,13.70000,511000
10/23/2007,0000,14.00000,14.40000,13.90000,14.25000,1073000
10/24/2007,0000,14.50000,14.50000,14.00000,14.00000,506000
10/25/2007,0000,14.05000,14.35000,14.00000,14.10000,309000
10/26/2007,0000,14.15000,14.80000,14.15000,14.50000,1743000
10/29/2007,0000,14.60000,14.80000,14.30000,14.30000,1417000
10/30/2007,0000,14.45000,14.45000,14.10000,14.10000,692000
10/31/2007,0000,14.10000,14.45000,14.00000,14.10000,884000
11/01/2007,0000,14.20000,14.20000,13.70000,13.70000,979000
11/02/2007,0000,13.40000,13.70000,13.05000,13.10000,1315000
11/05/2007,0000,13.50000,13.50000,13.00000,13.15000,636000
11/06/2007,0000,13.15000,13.40000,13.10000,13.15000,452000
11/07/2007,0000,13.20000,13.35000,12.70000,12.70000,488000
11/08/2007,0000,12.50000,12.50000,11.85000,11.85000,1915000
11/09/2007,0000,11.20000,11.50000,11.05000,11.05000,1709000
11/12/2007,0000,10.30000,10.50000,10.30000,10.30000,2631000
11/13/2007,0000,9.90000,10.50000,9.60000,10.50000,1733000
11/14/2007,0000,11.00000,11.20000,10.70000,11.20000,1791000
11/15/2007,0000,10.90000,11.40000,10.90000,11.10000,656000
11/16/2007,0000,10.80000,11.30000,10.70000,11.20000,621000
11/19/2007,0000,11.50000,11.95000,11.30000,11.95000,1237000
11/20/2007,0000,11.50000,12.40000,11.50000,12.40000,2613000
11/21/2007,0000,12.40000,12.40000,12.05000,12.05000,1197000
11/22/2007,0000,11.90000,12.20000,11.90000,12.10000,588000
11/23/2007,0000,12.15000,12.15000,11.45000,11.45000,693000
11/26/2007,0000,11.75000,11.75000,11.40000,11.40000,546000
11/27/2007,0000,11.00000,11.25000,10.75000,10.90000,657000
11/28/2007,0000,11.50000,11.50000,10.80000,10.90000,556000
11/29/2007,0000,11.00000,11.30000,10.80000,11.10000,430000
11/30/2007,0000,11.20000,11.25000,10.90000,11.10000,626000
12/03/2007,0000,11.20000,11.35000,11.00000,11.15000,443000
12/04/2007,0000,11.35000,11.45000,11.15000,11.40000,408000
12/05/2007,0000,11.40000,12.15000,11.40000,12.05000,2272000
12/06/2007,0000,12.05000,12.15000,11.70000,11.70000,1094000
12/07/2007,0000,12.00000,12.00000,11.70000,11.75000,394000
12/10/2007,0000,11.70000,11.90000,11.50000,11.55000,248000
12/11/2007,0000,11.60000,11.80000,11.40000,11.60000,277000
12/12/2007,0000,11.60000,11.80000,11.40000,11.65000,400000
12/13/2007,0000,11.60000,11.85000,10.90000,11.00000,741000
12/14/2007,0000,11.05000,11.40000,10.40000,11.40000,1267000
12/17/2007,0000,11.20000,11.30000,10.65000,10.65000,868000
12/18/2007,0000,9.95000,10.65000,9.91000,9.97000,1824000
12/19/2007,0000,9.70000,10.35000,9.70000,10.20000,1023000
12/20/2007,0000,10.20000,10.45000,9.52000,9.53000,713000
12/21/2007,0000,9.50000,9.95000,9.25000,9.56000,1006000
12/24/2007,0000,9.70000,9.99000,9.70000,9.83000,459000
12/25/2007,0000,9.91000,10.50000,9.91000,10.30000,1422000
12/26/2007,0000,10.20000,10.30000,10.15000,10.30000,415000
12/27/2007,0000,10.30000,10.80000,10.30000,10.40000,960000
12/28/2007,0000,10.40000,10.70000,10.40000,10.65000,628000
12/31/2007,0000,10.60000,11.00000,10.60000,10.95000,668000
01/02/2008,0000,11.00000,11.20000,10.65000,10.90000,971000
01/03/2008,0000,10.65000,11.00000,10.65000,10.95000,593000
01/04/2008,0000,10.90000,11.10000,10.90000,11.10000,542000
01/07/2008,0000,10.80000,11.10000,10.70000,10.90000,1013000
01/08/2008,0000,10.95000,11.10000,10.85000,11.00000,595000
01/09/2008,0000,10.80000,11.00000,10.70000,10.90000,583000
01/10/2008,0000,10.95000,11.05000,10.95000,11.00000,712000
01/11/2008,0000,11.00000,11.10000,10.90000,11.00000,490000
01/14/2008,0000,11.25000,11.25000,10.90000,11.15000,490000
01/15/2008,0000,11.15000,11.30000,11.10000,11.25000,1365000
01/16/2008,0000,11.15000,11.15000,10.85000,10.85000,638000
01/17/2008,0000,10.95000,11.00000,10.80000,10.85000,739000
01/18/2008,0000,10.80000,11.05000,10.65000,11.00000,298000
01/21/2008,0000,11.00000,11.45000,11.00000,11.35000,503000
01/22/2008,0000,10.80000,10.95000,10.60000,10.60000,1065000
01/23/2008,0000,10.60000,10.90000,9.87000,9.95000,1272000
01/24/2008,0000,10.20000,10.25000,9.26000,9.52000,1298000
01/25/2008,0000,9.50000,10.10000,9.50000,10.10000,678000
01/28/2008,0000,10.10000,10.10000,9.84000,10.10000,403000
01/29/2008,0000,10.05000,10.30000,10.00000,10.10000,637000
01/30/2008,0000,10.20000,10.20000,10.00000,10.00000,99000
01/31/2008,0000,10.00000,10.10000,9.86000,9.92000,229000
02/01/2008,0000,10.15000,10.20000,9.97000,9.98000,491000
02/12/2008,0000,9.92000,10.60000,9.90000,10.60000,660000
02/13/2008,0000,10.70000,10.70000,10.40000,10.40000,435000
02/14/2008,0000,10.40000,11.10000,10.40000,11.00000,604000
02/15/2008,0000,10.90000,11.70000,10.75000,11.60000,1406000
02/18/2008,0000,11.80000,12.20000,11.50000,12.20000,1080000
02/19/2008,0000,12.10000,12.25000,11.95000,12.15000,1714000
02/20/2008,0000,12.00000,12.25000,11.90000,12.10000,848000
02/21/2008,0000,12.20000,12.90000,12.15000,12.90000,3149000
02/22/2008,0000,12.60000,13.30000,12.60000,12.80000,1812000
02/25/2008,0000,12.90000,13.20000,12.70000,12.80000,1107000
02/26/2008,0000,12.95000,13.65000,12.90000,13.40000,2992000
02/27/2008,0000,13.40000,13.65000,13.20000,13.50000,1638000
02/29/2008,0000,13.40000,13.60000,13.20000,13.40000,620000
03/03/2008,0000,12.90000,13.40000,12.80000,13.35000,833000
03/04/2008,0000,13.35000,13.55000,13.20000,13.35000,996000
03/05/2008,0000,13.35000,13.50000,13.00000,13.00000,1019000
03/06/2008,0000,13.40000,13.45000,13.15000,13.35000,976000
03/07/2008,0000,13.20000,13.45000,13.10000,13.20000,638000
03/10/2008,0000,13.30000,13.35000,13.00000,13.10000,531000
03/11/2008,0000,13.10000,13.30000,12.90000,13.15000,612000
03/12/2008,0000,13.30000,13.55000,13.05000,13.50000,1784000
03/13/2008,0000,13.75000,13.75000,13.30000,13.30000,1044000
03/14/2008,0000,12.40000,13.10000,12.40000,13.10000,1288000
03/17/2008,0000,12.80000,12.80000,12.25000,12.60000,733000
03/18/2008,0000,12.60000,12.65000,12.40000,12.65000,438000
03/19/2008,0000,12.80000,12.80000,12.45000,12.50000,446000
03/20/2008,0000,12.60000,12.60000,12.30000,12.50000,444000
03/21/2008,0000,12.60000,12.70000,12.40000,12.40000,505000
03/24/2008,0000,12.85000,12.85000,12.40000,12.55000,828000
03/25/2008,0000,12.55000,13.20000,12.50000,13.00000,1244000
03/26/2008,0000,13.10000,13.10000,12.85000,12.85000,596000
03/27/2008,0000,13.00000,13.00000,12.80000,12.80000,333000
03/28/2008,0000,12.80000,12.85000,12.55000,12.60000,511000
03/31/2008,0000,12.70000,12.85000,12.45000,12.55000,402000
04/01/2008,0000,12.60000,13.20000,12.60000,12.85000,979000
04/02/2008,0000,12.90000,13.70000,12.90000,13.70000,2959000
04/03/2008,0000,14.00000,14.65000,13.95000,14.55000,6545000
04/07/2008,0000,14.55000,14.65000,14.05000,14.55000,1560000
04/08/2008,0000,14.55000,14.55000,14.30000,14.50000,559000
04/09/2008,0000,14.50000,15.30000,14.50000,14.75000,1771000
04/10/2008,0000,15.05000,15.10000,14.65000,14.80000,782000
04/11/2008,0000,14.80000,15.05000,14.20000,14.40000,906000
04/14/2008,0000,14.00000,14.25000,13.80000,14.10000,796000
04/15/2008,0000,14.10000,14.50000,14.00000,14.40000,508000
04/16/2008,0000,14.60000,14.75000,14.30000,14.60000,709000
04/17/2008,0000,14.85000,15.10000,14.65000,14.90000,1304000
04/18/2008,0000,15.00000,15.00000,14.35000,14.60000,905000
04/21/2008,0000,14.95000,14.95000,14.45000,14.45000,419000
04/22/2008,0000,14.50000,14.55000,14.20000,14.35000,378000
04/23/2008,0000,14.35000,14.50000,14.20000,14.45000,540000
04/24/2008,0000,14.45000,14.50000,14.20000,14.25000,322000
04/25/2008,0000,14.25000,14.40000,14.00000,14.30000,563000
04/28/2008,0000,14.35000,14.50000,14.20000,14.30000,386000
04/29/2008,0000,14.30000,14.45000,14.00000,14.10000,460000
04/30/2008,0000,14.00000,14.20000,13.85000,14.10000,676000
05/02/2008,0000,14.30000,14.35000,13.90000,14.00000,496000
05/05/2008,0000,14.35000,14.95000,14.35000,14.95000,3418000
05/06/2008,0000,15.20000,15.25000,14.70000,15.10000,2658000
05/07/2008,0000,15.10000,15.25000,14.80000,14.80000,1345000
05/08/2008,0000,14.50000,14.75000,13.95000,14.10000,1802000
05/09/2008,0000,14.20000,14.35000,14.15000,14.15000,728000
05/12/2008,0000,14.20000,14.20000,14.00000,14.00000,371000
05/13/2008,0000,14.00000,14.15000,13.95000,14.05000,778000
05/14/2008,0000,14.20000,14.30000,14.05000,14.05000,573000
05/15/2008,0000,14.20000,14.70000,14.15000,14.50000,1130000
05/16/2008,0000,15.20000,15.50000,15.00000,15.50000,4619000
05/19/2008,0000,15.55000,16.55000,15.20000,16.50000,10892000
05/20/2008,0000,17.10000,17.30000,16.60000,16.90000,8341000
05/21/2008,0000,16.90000,17.50000,16.55000,16.60000,4137000
05/22/2008,0000,16.45000,16.85000,16.15000,16.25000,1905000
05/23/2008,0000,16.30000,16.50000,15.25000,15.50000,2464000
05/26/2008,0000,15.05000,15.50000,14.45000,14.50000,1830000
05/27/2008,0000,14.70000,14.90000,14.50000,14.80000,1421000
05/28/2008,0000,14.80000,14.90000,14.40000,14.40000,1155000
05/29/2008,0000,14.60000,14.70000,14.10000,14.25000,639000
05/30/2008,0000,14.25000,14.45000,14.05000,14.15000,773000
06/02/2008,0000,14.15000,15.10000,14.15000,15.10000,2092000
06/03/2008,0000,15.30000,16.15000,15.00000,16.15000,6591000
06/04/2008,0000,16.50000,16.70000,16.00000,16.15000,8266000
06/05/2008,0000,16.20000,16.45000,15.90000,16.15000,5329000
06/06/2008,0000,16.20000,16.90000,16.00000,16.35000,8524000
06/10/2008,0000,15.70000,16.10000,15.30000,15.70000,3339000
06/11/2008,0000,15.60000,15.80000,15.00000,15.00000,2179000
06/12/2008,0000,14.50000,14.70000,13.95000,14.00000,2436000
06/13/2008,0000,14.25000,14.80000,14.10000,14.80000,2173000
06/16/2008,0000,15.40000,15.80000,15.00000,15.25000,4414000
06/17/2008,0000,15.25000,15.60000,15.00000,15.50000,2901000
06/18/2008,0000,15.30000,15.60000,15.15000,15.20000,1515000
06/19/2008,0000,15.00000,15.05000,14.15000,14.20000,2666000
06/20/2008,0000,14.10000,14.45000,13.50000,13.60000,2264000
06/23/2008,0000,12.80000,13.50000,12.80000,13.20000,1272000
06/24/2008,0000,13.20000,13.40000,12.55000,12.55000,1108000
06/25/2008,0000,12.35000,12.75000,12.10000,12.70000,1248000
06/26/2008,0000,12.70000,13.20000,12.70000,12.80000,865000
06/27/2008,0000,11.95000,12.40000,11.95000,11.95000,1475000
06/30/2008,0000,12.30000,12.30000,11.15000,11.15000,1202000
07/01/2008,0000,10.60000,11.50000,10.40000,10.50000,1309000
07/02/2008,0000,10.50000,11.20000,10.20000,11.20000,1707000
07/03/2008,0000,11.00000,11.95000,10.70000,11.95000,1240000
07/04/2008,0000,12.15000,12.60000,11.55000,11.55000,1242000
07/07/2008,0000,11.55000,12.00000,11.55000,12.00000,896000
07/08/2008,0000,12.20000,12.30000,11.20000,11.30000,1155000
07/09/2008,0000,11.55000,11.80000,11.30000,11.30000,778000
07/10/2008,0000,11.30000,11.75000,11.30000,11.40000,764000
07/11/2008,0000,11.60000,11.80000,11.40000,11.75000,820000
07/14/2008,0000,12.00000,12.30000,11.60000,11.90000,929000
07/15/2008,0000,11.90000,12.00000,11.30000,11.40000,864000
07/16/2008,0000,11.60000,11.75000,10.65000,10.70000,899000
07/17/2008,0000,11.10000,11.40000,11.10000,11.40000,708000
07/18/2008,0000,11.80000,11.90000,10.90000,11.15000,943000
07/21/2008,0000,11.25000,11.75000,11.15000,11.50000,1025000
07/22/2008,0000,11.45000,11.85000,11.00000,11.50000,1147000
07/23/2008,0000,11.60000,12.10000,11.60000,11.70000,2036000
07/24/2008,0000,11.80000,12.05000,11.60000,11.60000,1373000
07/25/2008,0000,11.45000,11.85000,11.40000,11.85000,780000
07/29/2008,0000,11.50000,11.60000,11.05000,11.05000,623000
07/30/2008,0000,11.30000,11.50000,11.15000,11.25000,772000
07/31/2008,0000,11.30000,11.50000,10.90000,11.00000,1119000
08/01/2008,0000,11.00000,11.35000,11.00000,11.20000,840000
08/04/2008,0000,11.20000,11.50000,11.20000,11.50000,1121000
08/05/2008,0000,11.60000,11.65000,11.10000,11.10000,1019000
08/06/2008,0000,11.30000,11.45000,11.20000,11.30000,911000
08/07/2008,0000,11.40000,12.05000,11.40000,12.05000,2505000
08/08/2008,0000,12.45000,12.85000,12.15000,12.85000,3835000
08/11/2008,0000,13.10000,13.20000,12.60000,12.75000,1836000
08/12/2008,0000,12.95000,13.30000,12.60000,13.00000,2457000
08/13/2008,0000,13.10000,13.25000,12.80000,13.15000,1464000
08/14/2008,0000,13.15000,13.35000,13.00000,13.35000,1169000
08/15/2008,0000,13.45000,13.95000,12.55000,13.00000,2221000
08/18/2008,0000,12.80000,13.20000,12.50000,12.50000,792000
08/19/2008,0000,12.30000,12.90000,12.30000,12.75000,653000
08/20/2008,0000,12.75000,12.85000,12.60000,12.80000,593000
08/21/2008,0000,13.10000,13.20000,12.90000,12.95000,909000
08/22/2008,0000,13.00000,13.15000,12.65000,12.80000,719000
08/25/2008,0000,13.00000,13.00000,12.80000,12.85000,549000
08/26/2008,0000,12.70000,12.80000,12.50000,12.60000,587000
08/27/2008,0000,12.60000,13.20000,12.60000,13.00000,804000
08/28/2008,0000,13.10000,13.20000,12.90000,12.95000,535000
08/29/2008,0000,13.10000,13.25000,13.00000,13.00000,670000
09/01/2008,0000,13.00000,13.00000,12.50000,12.60000,762000
09/02/2008,0000,12.50000,12.60000,11.75000,11.75000,1314000
09/03/2008,0000,11.00000,11.40000,10.95000,11.30000,1549000
09/04/2008,0000,11.05000,11.40000,10.55000,10.55000,1099000
09/05/2008,0000,9.82000,10.40000,9.82000,9.90000,1143000
09/08/2008,0000,9.95000,10.55000,9.95000,10.55000,509000
09/09/2008,0000,10.60000,10.60000,9.90000,9.95000,482000
09/10/2008,0000,9.30000,10.35000,9.30000,10.35000,471000
09/11/2008,0000,10.50000,10.65000,9.95000,9.95000,385000
09/12/2008,0000,10.20000,10.20000,9.50000,9.95000,580000
09/15/2008,0000,9.50000,9.83000,9.26000,9.26000,568000
09/16/2008,0000,8.62000,8.62000,8.62000,8.62000,187000
09/17/2008,0000,8.50000,8.80000,8.02000,8.02000,1970000
09/18/2008,0000,7.46000,7.46000,7.46000,7.46000,412000
09/19/2008,0000,7.30000,7.98000,7.30000,7.98000,1341000
09/22/2008,0000,8.26000,8.50000,8.10000,8.47000,717000
09/23/2008,0000,8.00000,9.06000,8.00000,9.06000,651000
09/24/2008,0000,8.50000,9.69000,8.50000,9.52000,1154000
09/25/2008,0000,9.01000,9.45000,9.01000,9.20000,688000
09/26/2008,0000,9.49000,9.49000,8.70000,8.88000,837000
09/30/2008,0000,8.26000,8.43000,8.26000,8.28000,517000
10/01/2008,0000,8.60000,8.68000,8.50000,8.52000,209000
10/02/2008,0000,8.89000,8.98000,8.50000,8.50000,276000
10/03/2008,0000,8.18000,8.80000,8.09000,8.69000,302000
10/06/2008,0000,8.88000,8.88000,8.58000,8.66000,227000
10/07/2008,0000,8.35000,8.87000,8.35000,8.70000,268000
10/08/2008,0000,8.50000,8.60000,8.10000,8.11000,568000
10/09/2008,0000,8.48000,8.57000,8.00000,8.01000,357000
10/13/2008,0000,7.73000,7.90000,7.73000,7.73000,265000
10/14/2008,0000,8.27000,8.27000,8.08000,8.27000,371000
10/15/2008,0000,8.30000,8.32000,8.05000,8.06000,109000
10/16/2008,0000,7.78000,7.97000,7.78000,7.78000,307000
10/17/2008,0000,7.51000,7.69000,7.51000,7.51000,898000
10/20/2008,0000,7.25000,7.25000,7.25000,7.25000,270000
10/21/2008,0000,7.63000,7.74000,7.30000,7.36000,370000
10/22/2008,0000,7.11000,7.74000,7.11000,7.74000,482000
10/23/2008,0000,7.47000,7.58000,7.47000,7.51000,452000
10/24/2008,0000,7.30000,7.48000,7.25000,7.25000,332000
10/27/2008,0000,6.75000,6.98000,6.75000,6.75000,620000
10/28/2008,0000,6.28000,7.22000,6.28000,7.22000,740000
10/29/2008,0000,7.72000,7.72000,7.00000,7.02000,520000
10/30/2008,0000,7.10000,7.51000,7.10000,7.51000,367000
10/31/2008,0000,7.75000,8.03000,7.50000,7.88000,568000
11/03/2008,0000,7.95000,8.05000,7.73000,8.00000,472000
11/04/2008,0000,8.00000,8.00000,7.60000,7.75000,251000
11/05/2008,0000,7.90000,8.29000,7.75000,7.91000,572000
11/06/2008,0000,7.36000,7.71000,7.36000,7.71000,310000
11/07/2008,0000,7.50000,8.04000,7.38000,8.04000,323000
11/10/2008,0000,8.00000,8.00000,7.55000,7.90000,268000
11/11/2008,0000,7.75000,7.75000,7.50000,7.50000,366000
11/12/2008,0000,7.00000,7.43000,7.00000,7.25000,526000
11/13/2008,0000,6.81000,7.13000,6.81000,7.00000,467000
11/14/2008,0000,7.08000,7.33000,7.01000,7.05000,296000
11/17/2008,0000,7.00000,7.05000,6.85000,6.95000,371000
11/18/2008,0000,6.55000,6.87000,6.50000,6.52000,434000
11/19/2008,0000,6.41000,6.90000,6.41000,6.90000,237000
11/20/2008,0000,6.52000,6.60000,6.42000,6.45000,351000
11/21/2008,0000,6.40000,6.89000,6.11000,6.52000,314000
11/24/2008,0000,6.52000,6.67000,6.41000,6.52000,152000
11/25/2008,0000,6.60000,6.80000,6.60000,6.75000,119000
11/26/2008,0000,6.75000,6.80000,6.44000,6.74000,108000
11/27/2008,0000,6.90000,7.21000,6.90000,7.21000,589000
11/28/2008,0000,7.35000,7.71000,7.25000,7.51000,788000
12/01/2008,0000,7.65000,7.70000,7.52000,7.53000,267000
12/02/2008,0000,7.20000,7.40000,7.01000,7.22000,326000
12/03/2008,0000,7.22000,7.38000,6.96000,6.96000,187000
12/04/2008,0000,6.96000,7.00000,6.70000,6.70000,248000
12/05/2008,0000,6.70000,6.98000,6.60000,6.98000,108000
12/08/2008,0000,6.98000,7.30000,6.98000,7.28000,242000
12/09/2008,0000,7.34000,7.34000,7.20000,7.34000,322000
12/10/2008,0000,7.32000,7.85000,7.07000,7.62000,799000
12/11/2008,0000,7.35000,7.90000,7.35000,7.61000,480000
12/12/2008,0000,7.16000,7.50000,7.08000,7.50000,419000
12/15/2008,0000,7.80000,7.80000,7.40000,7.55000,402000
12/16/2008,0000,7.45000,7.45000,7.10000,7.12000,106000
12/17/2008,0000,7.12000,7.32000,7.01000,7.01000,336000
12/18/2008,0000,7.10000,7.15000,7.04000,7.04000,248000
12/19/2008,0000,7.05000,7.15000,6.95000,7.04000,356000
12/22/2008,0000,7.26000,7.28000,6.80000,6.80000,368000
12/23/2008,0000,6.80000,6.80000,6.33000,6.40000,352000
12/24/2008,0000,6.39000,6.79000,6.39000,6.50000,290000
12/25/2008,0000,6.50000,6.57000,6.45000,6.52000,225000
12/26/2008,0000,6.53000,6.86000,6.50000,6.57000,1385000
12/29/2008,0000,6.75000,6.75000,6.33000,6.40000,502000
12/30/2008,0000,6.40000,6.62000,6.37000,6.52000,247000
12/31/2008,0000,6.60000,6.64000,6.50000,6.50000,246000
01/05/2009,0000,6.95000,6.95000,6.80000,6.93000,999000
01/06/2009,0000,6.95000,7.00000,6.80000,6.95000,447000
01/07/2009,0000,6.95000,7.43000,6.95000,7.43000,8270000
01/08/2009,0000,7.15000,7.40000,6.91000,6.91000,1182000
01/09/2009,0000,6.87000,7.08000,6.81000,6.85000,272000
01/12/2009,0000,6.79000,6.79000,6.53000,6.60000,245000
01/13/2009,0000,6.55000,6.66000,6.50000,6.55000,227000
01/14/2009,0000,6.50000,6.69000,6.50000,6.56000,320000
01/15/2009,0000,6.50000,6.50000,6.20000,6.25000,383000
01/16/2009,0000,6.25000,6.36000,6.20000,6.36000,212000
01/19/2009,0000,6.24000,6.37000,6.11000,6.27000,112000
01/20/2009,0000,6.11000,6.20000,6.00000,6.03000,216000
01/21/2009,0000,6.00000,6.09000,5.95000,6.09000,189000
02/02/2009,0000,6.09000,6.10000,5.90000,6.10000,159000
02/03/2009,0000,6.01000,6.52000,6.00000,6.52000,290000
02/04/2009,0000,6.60000,6.60000,6.30000,6.39000,215000
02/05/2009,0000,6.25000,6.27000,6.10000,6.13000,368000
02/06/2009,0000,6.20000,6.30000,6.20000,6.20000,246000
02/09/2009,0000,6.49000,6.62000,6.40000,6.62000,838000
02/10/2009,0000,6.76000,6.90000,6.65000,6.86000,591000
02/11/2009,0000,6.70000,7.24000,6.68000,7.00000,760000
02/12/2009,0000,7.14000,7.14000,6.51000,6.99000,588000
02/13/2009,0000,6.98000,7.35000,6.72000,7.12000,761000
02/16/2009,0000,7.10000,7.15000,6.97000,6.97000,375000
02/17/2009,0000,6.98000,6.98000,6.60000,6.60000,244000
02/18/2009,0000,6.50000,6.64000,6.33000,6.60000,177000
02/19/2009,0000,6.45000,6.66000,6.45000,6.54000,139000
02/20/2009,0000,6.54000,6.56000,6.35000,6.37000,154000
02/23/2009,0000,6.35000,6.40000,6.22000,6.31000,171000
02/24/2009,0000,6.31000,6.39000,6.21000,6.31000,129000
02/25/2009,0000,6.48000,6.65000,6.33000,6.48000,432000
02/26/2009,0000,6.69000,6.69000,6.35000,6.40000,231000
02/27/2009,0000,6.40000,6.84000,6.40000,6.84000,2182000
03/02/2009,0000,6.90000,7.30000,6.86000,7.03000,2243000
03/03/2009,0000,7.03000,7.03000,6.64000,6.80000,615000
03/04/2009,0000,6.81000,7.27000,6.70000,7.17000,1462000
03/05/2009,0000,7.20000,7.36000,7.08000,7.15000,913000
03/06/2009,0000,7.01000,7.45000,7.00000,7.29000,1290000
03/09/2009,0000,7.40000,7.48000,7.01000,7.37000,1238000
03/10/2009,0000,7.30000,7.65000,7.16000,7.46000,1785000
03/11/2009,0000,7.55000,7.59000,7.30000,7.35000,840000
03/12/2009,0000,7.41000,7.60000,7.30000,7.35000,813000
03/13/2009,0000,7.60000,7.70000,7.35000,7.36000,1226000
03/16/2009,0000,7.36000,7.54000,7.33000,7.36000,724000
03/17/2009,0000,7.30000,7.33000,7.10000,7.23000,813000
03/18/2009,0000,7.28000,7.73000,7.26000,7.60000,2554000
03/19/2009,0000,7.70000,7.73000,7.44000,7.44000,1372000
03/20/2009,0000,7.44000,7.50000,7.11000,7.11000,843000
03/23/2009,0000,7.20000,7.40000,7.20000,7.39000,673000
03/24/2009,0000,7.50000,7.69000,7.41000,7.51000,1863000
03/25/2009,0000,7.53000,7.95000,7.53000,7.76000,1514000
03/26/2009,0000,7.80000,8.10000,7.80000,8.00000,1249000
03/27/2009,0000,8.19000,8.25000,7.90000,8.04000,2054000
03/30/2009,0000,7.96000,8.00000,7.50000,7.52000,763000
03/31/2009,0000,7.52000,7.84000,7.40000,7.40000,722000
04/01/2009,0000,7.50000,7.80000,7.50000,7.78000,809000
04/02/2009,0000,7.90000,8.10000,7.75000,7.86000,1395000
04/03/2009,0000,7.96000,8.03000,7.85000,7.86000,804000
04/06/2009,0000,8.00000,8.27000,7.91000,8.10000,1385000
04/07/2009,0000,8.15000,8.20000,7.91000,8.05000,902000
04/08/2009,0000,7.93000,8.13000,7.92000,7.92000,774000
04/09/2009,0000,8.05000,8.47000,8.05000,8.47000,4326000
04/10/2009,0000,8.68000,9.06000,8.58000,9.00000,3069000
04/13/2009,0000,9.10000,9.20000,8.91000,8.91000,2272000
04/14/2009,0000,8.83000,9.23000,8.75000,9.05000,2235000
04/15/2009,0000,9.00000,9.12000,8.84000,8.90000,1012000
04/16/2009,0000,9.00000,9.22000,9.00000,9.05000,1881000
04/17/2009,0000,9.05000,9.19000,8.42000,8.42000,1533000
04/20/2009,0000,8.30000,8.30000,7.84000,7.90000,913000
04/21/2009,0000,7.55000,8.08000,7.52000,8.04000,676000
04/22/2009,0000,8.07000,8.15000,7.97000,7.98000,987000
04/23/2009,0000,8.00000,8.14000,7.90000,7.92000,683000
04/24/2009,0000,7.94000,8.47000,7.94000,8.47000,3353000
04/27/2009,0000,9.06000,9.06000,8.96000,9.06000,5360000
04/28/2009,0000,9.66000,9.69000,9.66000,9.69000,3674000
04/29/2009,0000,10.35000,10.35000,10.35000,10.35000,2760000
04/30/2009,0000,11.05000,11.05000,11.05000,11.05000,790000
05/04/2009,0000,11.80000,11.80000,11.80000,11.80000,292000
05/05/2009,0000,12.60000,12.60000,12.60000,12.60000,1035000
05/06/2009,0000,13.45000,13.45000,13.45000,13.45000,2471000
05/07/2009,0000,14.35000,14.35000,13.65000,14.35000,18065000
05/08/2009,0000,14.35000,15.00000,13.80000,14.50000,4391000
05/11/2009,0000,15.45000,15.50000,15.45000,15.50000,2217000
05/12/2009,0000,16.55000,16.55000,16.55000,16.55000,2175000
05/13/2009,0000,17.70000,17.70000,16.55000,17.70000,9545000
05/14/2009,0000,17.20000,18.65000,16.95000,18.35000,5220000
05/15/2009,0000,18.35000,18.35000,17.10000,17.10000,4817000
05/18/2009,0000,16.20000,16.50000,16.05000,16.25000,4959000
05/19/2009,0000,16.75000,16.95000,16.10000,16.80000,3994000
05/20/2009,0000,16.80000,17.30000,16.40000,17.25000,3393000
05/21/2009,0000,17.25000,17.55000,16.20000,16.50000,3746000
05/22/2009,0000,16.00000,17.65000,15.90000,17.65000,7941000
05/25/2009,0000,18.50000,18.85000,18.40000,18.85000,3049000
05/26/2009,0000,20.15000,20.15000,19.90000,20.15000,13953000
05/27/2009,0000,21.55000,21.55000,19.90000,21.00000,12031000
06/01/2009,0000,21.25000,22.45000,21.20000,22.45000,7593000
06/02/2009,0000,23.20000,23.50000,20.90000,20.90000,5653000
06/03/2009,0000,20.00000,21.50000,20.00000,20.80000,3969000
06/04/2009,0000,20.50000,21.40000,20.30000,21.10000,2987000
06/05/2009,0000,21.30000,21.60000,21.00000,21.10000,2484000
06/08/2009,0000,21.30000,21.30000,19.65000,19.65000,3570000
06/09/2009,0000,19.50000,19.65000,18.30000,18.30000,4723000
06/10/2009,0000,18.05000,18.30000,17.05000,17.05000,3079000
06/11/2009,0000,16.50000,17.90000,15.90000,17.75000,3411000
06/12/2009,0000,17.60000,17.90000,16.70000,16.80000,1856000
06/15/2009,0000,16.80000,16.80000,15.65000,15.65000,1652000
06/16/2009,0000,14.80000,15.40000,14.60000,14.60000,3012000
06/17/2009,0000,14.60000,15.60000,14.60000,15.60000,2454000
06/18/2009,0000,15.90000,16.50000,14.70000,15.60000,2929000
06/19/2009,0000,16.40000,16.65000,15.90000,16.65000,1907000
06/22/2009,0000,17.80000,17.80000,17.80000,17.80000,1307000
06/23/2009,0000,19.00000,19.00000,19.00000,19.00000,1694000
06/24/2009,0000,19.90000,20.30000,18.60000,19.30000,10309000
06/25/2009,0000,19.65000,20.00000,19.30000,19.75000,2146000
06/26/2009,0000,20.40000,21.10000,20.30000,21.10000,3055000
06/29/2009,0000,22.55000,22.55000,19.65000,20.40000,14905000
06/30/2009,0000,19.30000,20.75000,19.05000,19.05000,3948000
07/01/2009,0000,19.00000,20.20000,18.85000,19.95000,4101000
07/02/2009,0000,19.95000,20.20000,19.50000,19.95000,2254000
07/03/2009,0000,19.50000,20.00000,19.45000,20.00000,1445000
07/06/2009,0000,20.00000,21.00000,19.70000,20.55000,3995000
07/07/2009,0000,20.70000,20.80000,20.30000,20.55000,1275000
07/08/2009,0000,20.00000,20.55000,19.50000,19.65000,2539000
07/09/2009,0000,19.70000,20.50000,19.70000,20.10000,1478000
07/10/2009,0000,20.20000,20.20000,19.90000,20.00000,720000
07/13/2009,0000,19.70000,19.80000,19.00000,19.10000,955000
07/14/2009,0000,19.10000,20.40000,19.10000,20.40000,1666000
07/15/2009,0000,21.60000,21.80000,20.60000,20.95000,6690000
07/16/2009,0000,21.00000,22.00000,20.55000,20.80000,3243000
07/17/2009,0000,20.20000,21.30000,20.20000,20.90000,1424000
07/20/2009,0000,21.00000,21.20000,20.60000,21.00000,1905000
07/21/2009,0000,21.00000,21.70000,20.75000,21.15000,2571000
07/22/2009,0000,21.50000,21.50000,20.50000,21.00000,1294000
07/23/2009,0000,21.00000,21.60000,20.35000,21.15000,5166000
07/24/2009,0000,21.15000,21.40000,20.10000,20.20000,2785000
07/27/2009,0000,20.20000,20.20000,19.00000,19.35000,2262000
07/28/2009,0000,19.35000,20.10000,19.30000,19.80000,1792000
07/29/2009,0000,19.80000,20.00000,19.40000,19.50000,1041000
07/30/2009,0000,19.10000,19.50000,19.00000,19.20000,895000
07/31/2009,0000,19.40000,19.90000,19.25000,19.40000,776000
08/03/2009,0000,19.50000,19.65000,19.20000,19.25000,805000
08/04/2009,0000,19.45000,19.80000,19.20000,19.20000,1059000
08/05/2009,0000,19.25000,19.45000,18.05000,18.20000,990000
08/06/2009,0000,18.15000,18.50000,17.10000,18.50000,2375000
08/10/2009,0000,18.55000,19.30000,18.35000,18.90000,751000
08/11/2009,0000,19.00000,19.15000,18.55000,18.95000,692000
08/12/2009,0000,18.95000,20.25000,18.90000,20.25000,2914000
08/13/2009,0000,20.15000,21.40000,19.75000,20.65000,5402000
08/14/2009,0000,19.25000,20.50000,19.25000,19.65000,2316000
08/17/2009,0000,19.80000,19.80000,18.90000,19.20000,2127000
08/18/2009,0000,19.20000,19.60000,18.90000,19.10000,1374000
08/19/2009,0000,19.15000,20.40000,19.10000,20.40000,2249000
08/20/2009,0000,19.80000,20.10000,19.20000,19.50000,1944000
08/21/2009,0000,19.80000,20.10000,19.20000,19.30000,963000
08/24/2009,0000,20.00000,20.00000,19.50000,19.60000,508000
08/25/2009,0000,19.70000,20.95000,19.50000,20.65000,6633000
08/26/2009,0000,20.40000,20.65000,19.80000,20.00000,1827000
08/27/2009,0000,20.00000,20.50000,19.80000,20.00000,987000
08/28/2009,0000,20.00000,20.40000,19.85000,20.10000,620000
08/31/2009,0000,20.60000,20.60000,19.20000,19.20000,1336000
09/01/2009,0000,19.20000,20.20000,19.20000,19.95000,1018000
09/02/2009,0000,20.20000,20.40000,19.50000,19.70000,1799000
09/03/2009,0000,19.90000,20.15000,19.55000,19.55000,844000
09/04/2009,0000,20.00000,20.90000,19.60000,20.90000,7832000
09/07/2009,0000,21.35000,22.35000,21.35000,22.35000,11362000
09/08/2009,0000,22.75000,23.00000,21.85000,22.10000,7079000
09/09/2009,0000,22.10000,22.60000,21.60000,22.00000,3819000
09/10/2009,0000,22.00000,22.40000,20.80000,20.80000,3294000
09/11/2009,0000,21.70000,21.70000,20.85000,20.85000,1669000
09/14/2009,0000,20.85000,21.40000,20.85000,21.30000,1880000
09/15/2009,0000,21.90000,22.35000,21.50000,22.00000,2647000
09/16/2009,0000,22.00000,22.50000,21.65000,21.75000,2912000
09/17/2009,0000,21.75000,22.40000,21.55000,21.55000,2842000
09/18/2009,0000,21.55000,21.95000,21.35000,21.40000,1764000
09/21/2009,0000,21.40000,22.50000,21.40000,21.70000,3673000
09/22/2009,0000,21.70000,22.00000,21.30000,21.30000,1403000
09/23/2009,0000,21.10000,21.50000,20.00000,20.00000,2690000
09/24/2009,0000,20.20000,21.40000,20.20000,21.40000,6168000
09/25/2009,0000,22.40000,22.85000,22.10000,22.85000,5027000
09/28/2009,0000,24.40000,24.40000,23.10000,23.20000,17185000
09/29/2009,0000,23.10000,24.20000,22.80000,23.65000,6546000
09/30/2009,0000,23.70000,23.95000,23.20000,23.40000,4090000
10/01/2009,0000,23.70000,23.80000,23.30000,23.55000,2288000
10/02/2009,0000,23.00000,25.00000,23.00000,24.45000,5812000
10/05/2009,0000,24.80000,26.15000,24.20000,26.15000,7249000
10/06/2009,0000,26.60000,27.95000,26.60000,27.95000,5298000
10/07/2009,0000,29.40000,29.70000,27.20000,27.80000,11791000
10/08/2009,0000,27.80000,28.00000,27.20000,27.80000,4503000
10/09/2009,0000,28.20000,28.90000,27.80000,28.20000,4464000
10/12/2009,0000,28.70000,28.70000,27.65000,28.00000,3874000
10/13/2009,0000,27.65000,28.30000,27.60000,27.95000,2914000
10/14/2009,0000,28.10000,28.20000,27.75000,27.75000,2481000
10/15/2009,0000,28.10000,28.10000,26.70000,26.80000,3450000
10/16/2009,0000,26.70000,26.80000,24.95000,24.95000,15001000
10/19/2009,0000,24.80000,25.35000,24.10000,24.90000,5928000
10/20/2009,0000,25.00000,25.35000,24.60000,25.00000,3396000
10/21/2009,0000,25.00000,25.15000,23.50000,24.05000,5361000
10/22/2009,0000,24.20000,24.80000,23.70000,24.05000,4418000
10/23/2009,0000,24.30000,24.40000,23.75000,23.80000,3050000
10/26/2009,0000,23.80000,24.05000,22.65000,22.90000,4028000
10/27/2009,0000,22.90000,24.50000,22.80000,24.50000,4400000
10/28/2009,0000,25.20000,25.20000,23.80000,23.80000,7691000
10/29/2009,0000,23.10000,23.40000,22.85000,23.00000,4216000
10/30/2009,0000,23.00000,24.50000,23.00000,23.45000,3591000
11/02/2009,0000,22.70000,24.40000,22.70000,24.10000,3187000
11/03/2009,0000,24.40000,25.05000,24.10000,24.45000,4180000
11/04/2009,0000,24.85000,25.00000,24.25000,24.55000,3831000
11/05/2009,0000,24.60000,25.25000,24.60000,24.60000,4473000
11/06/2009,0000,24.85000,25.10000,24.60000,24.60000,1890000
11/09/2009,0000,25.00000,25.15000,24.75000,24.90000,3131000
11/10/2009,0000,25.10000,25.25000,25.00000,25.00000,2330000
11/11/2009,0000,25.00000,25.15000,24.80000,24.85000,2011000
11/12/2009,0000,25.00000,26.00000,24.90000,26.00000,5921000
11/13/2009,0000,26.00000,26.40000,25.65000,25.70000,4016000
11/16/2009,0000,26.00000,26.20000,25.50000,25.50000,3179000
11/17/2009,0000,25.50000,25.80000,24.60000,24.90000,2966000
11/18/2009,0000,24.75000,25.20000,24.75000,25.00000,1679000
11/19/2009,0000,25.00000,25.65000,24.90000,24.90000,2954000
11/20/2009,0000,24.90000,25.35000,24.60000,24.95000,3565000
11/23/2009,0000,25.10000,25.50000,24.95000,25.20000,1777000
11/24/2009,0000,25.45000,26.35000,25.35000,25.75000,4205000
11/25/2009,0000,25.75000,26.10000,25.65000,25.85000,1594000
11/26/2009,0000,25.90000,27.65000,25.90000,27.65000,5726000
11/27/2009,0000,27.65000,28.00000,26.40000,26.80000,10839000
11/30/2009,0000,27.40000,28.65000,27.20000,28.65000,7824000
12/01/2009,0000,29.30000,29.30000,28.10000,28.30000,4235000
12/02/2009,0000,28.90000,28.95000,28.00000,28.00000,4127000
12/03/2009,0000,28.00000,28.30000,27.50000,27.50000,3059000
12/04/2009,0000,27.55000,27.70000,26.80000,26.80000,3010000
12/07/2009,0000,26.80000,28.30000,26.80000,27.70000,3558000
12/08/2009,0000,27.90000,28.30000,27.50000,27.70000,3300000
12/09/2009,0000,27.60000,28.10000,27.40000,27.55000,2408000
12/11/2009,0000,27.35000,27.65000,27.10000,27.65000,1283000
12/14/2009,0000,28.00000,29.20000,27.70000,28.30000,6398000
12/15/2009,0000,28.40000,28.80000,27.95000,27.95000,2757000
12/16/2009,0000,27.95000,28.00000,27.60000,27.80000,1261000
12/17/2009,0000,28.60000,28.80000,27.70000,27.70000,3337000
12/18/2009,0000,27.20000,27.80000,27.00000,27.70000,2643000
12/21/2009,0000,28.00000,28.40000,27.80000,27.85000,2661000
12/22/2009,0000,28.05000,28.35000,27.80000,27.90000,1756000
12/23/2009,0000,28.30000,28.30000,27.85000,28.05000,1652000
12/25/2009,0000,30.80000,32.10000,30.80000,32.10000,9657000
12/25/2009,0000,30.80000,32.10000,30.80000,32.10000,9657000
12/28/2009,0000,33.00000,33.00000,31.30000,31.40000,11836000
12/29/2009,1230,31.40000,31.95000,30.75000,31.80000,7399178
