DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.60000,22.00000,21.40000,21.70000,1484000
04/03/2007,0000,21.70000,21.90000,21.40000,21.40000,634000
04/04/2007,0000,21.40000,21.50000,21.10000,21.10000,889000
04/09/2007,0000,21.10000,21.20000,20.80000,20.95000,533000
04/10/2007,0000,21.00000,21.30000,21.00000,21.15000,194000
04/11/2007,0000,21.15000,21.20000,21.00000,21.00000,313000
04/12/2007,0000,21.00000,21.00000,20.85000,20.85000,407000
04/13/2007,0000,20.90000,21.30000,20.85000,20.85000,495000
04/16/2007,0000,21.00000,21.05000,20.50000,20.70000,444000
04/17/2007,0000,20.70000,20.95000,20.00000,20.00000,361000
04/18/2007,0000,20.05000,20.30000,19.55000,19.80000,438000
04/19/2007,0000,19.80000,19.80000,18.75000,19.10000,784000
04/20/2007,0000,19.10000,19.55000,19.05000,19.40000,237000
04/23/2007,0000,19.70000,20.75000,19.70000,20.75000,843000
04/24/2007,0000,21.20000,21.20000,20.50000,20.65000,955000
04/25/2007,0000,20.60000,20.60000,20.05000,20.20000,198000
04/26/2007,0000,20.40000,20.50000,20.20000,20.20000,212000
04/27/2007,0000,20.25000,20.35000,20.15000,20.25000,202000
04/30/2007,0000,20.10000,20.10000,19.40000,19.40000,180000
05/02/2007,0000,19.40000,19.60000,19.00000,19.00000,277000
05/03/2007,0000,19.15000,19.40000,18.80000,19.00000,255000
05/04/2007,0000,19.00000,19.50000,19.00000,19.35000,122000
05/07/2007,0000,19.75000,19.85000,19.50000,19.50000,82000
05/08/2007,0000,19.75000,19.75000,19.30000,19.45000,86000
05/09/2007,0000,19.45000,19.45000,19.20000,19.20000,47000
05/10/2007,0000,19.20000,19.45000,19.20000,19.30000,90000
05/11/2007,0000,19.30000,19.95000,19.20000,19.60000,496000
05/14/2007,0000,19.75000,19.75000,19.35000,19.40000,81000
05/15/2007,0000,19.45000,19.65000,19.20000,19.20000,60000
05/16/2007,0000,19.20000,19.45000,19.20000,19.25000,64000
05/17/2007,0000,19.20000,19.35000,19.10000,19.25000,103000
05/18/2007,0000,19.30000,19.45000,19.25000,19.25000,99000
05/21/2007,0000,19.30000,19.45000,19.10000,19.20000,115000
05/22/2007,0000,19.30000,20.30000,19.30000,19.60000,414000
05/23/2007,0000,19.65000,19.90000,19.45000,19.45000,132000
05/24/2007,0000,19.50000,19.55000,19.45000,19.45000,121000
05/25/2007,0000,19.30000,19.45000,19.20000,19.40000,60000
05/28/2007,0000,19.55000,19.55000,19.30000,19.45000,106000
05/29/2007,0000,19.45000,19.55000,19.30000,19.55000,131000
05/30/2007,0000,19.55000,19.65000,19.45000,19.45000,171000
05/31/2007,0000,19.40000,20.50000,19.40000,19.70000,682000
06/01/2007,0000,19.80000,19.95000,19.70000,19.70000,277000
06/04/2007,0000,19.80000,19.95000,19.60000,19.75000,215000
06/05/2007,0000,19.80000,21.10000,19.65000,20.80000,1856000
06/06/2007,0000,20.95000,21.50000,20.80000,21.30000,2001000
06/07/2007,0000,22.70000,22.75000,22.55000,22.75000,1931000
06/08/2007,0000,22.75000,24.00000,22.70000,23.30000,7028000
06/11/2007,0000,23.50000,23.70000,22.80000,22.90000,1689000
06/12/2007,0000,23.10000,23.65000,22.90000,23.00000,1534000
06/13/2007,0000,23.60000,23.80000,22.70000,22.80000,1402000
06/14/2007,0000,22.80000,23.10000,22.60000,22.70000,1406000
06/15/2007,0000,22.70000,23.00000,21.80000,22.00000,1278000
06/20/2007,0000,22.30000,22.70000,22.30000,22.40000,725000
06/21/2007,0000,22.60000,22.70000,22.35000,22.60000,395000
06/22/2007,0000,22.60000,22.80000,22.55000,22.60000,553000
06/25/2007,0000,23.20000,23.65000,22.90000,22.95000,1087000
06/26/2007,0000,23.10000,23.10000,22.65000,22.65000,700000
06/27/2007,0000,22.60000,23.20000,22.60000,22.90000,747000
06/28/2007,0000,23.00000,23.20000,22.85000,22.90000,671000
06/29/2007,0000,23.10000,23.40000,22.90000,23.15000,941000
07/02/2007,0000,23.50000,24.75000,23.30000,24.75000,3195000
07/03/2007,0000,24.40000,25.10000,24.25000,24.85000,3242000
07/04/2007,0000,23.65000,23.80000,23.10000,23.30000,2516000
07/05/2007,0000,23.30000,23.50000,22.90000,23.15000,992000
07/06/2007,0000,23.00000,23.40000,23.00000,23.20000,671000
07/09/2007,0000,23.40000,23.95000,23.30000,23.50000,2537000
07/10/2007,0000,23.50000,23.75000,23.00000,23.10000,564000
07/11/2007,0000,23.10000,23.40000,22.70000,22.70000,822000
07/12/2007,0000,23.50000,23.65000,22.90000,23.10000,1193000
07/13/2007,0000,23.40000,23.80000,23.20000,23.35000,1249000
07/16/2007,0000,23.60000,24.40000,23.45000,23.55000,1564000
07/17/2007,0000,23.55000,23.90000,23.40000,23.80000,589000
07/18/2007,0000,23.95000,24.50000,23.60000,24.05000,2056000
07/19/2007,0000,24.25000,24.50000,23.70000,23.75000,545000
07/20/2007,0000,24.00000,24.05000,23.70000,23.75000,585000
07/23/2007,0000,23.80000,24.50000,23.70000,23.70000,1451000
07/24/2007,0000,24.40000,24.40000,23.75000,23.90000,894000
07/25/2007,0000,23.85000,25.55000,23.65000,25.55000,2493000
07/26/2007,0000,26.80000,26.80000,25.05000,25.05000,2621000
07/27/2007,0000,24.30000,26.80000,24.15000,26.00000,2740000
07/30/2007,0000,26.40000,26.70000,25.10000,25.80000,1139000
07/31/2007,0000,26.00000,26.30000,25.55000,26.30000,951000
08/01/2007,0000,26.80000,28.10000,26.50000,28.10000,4187000
08/02/2007,0000,28.85000,29.00000,26.15000,27.50000,2649000
08/03/2007,0000,27.90000,29.40000,27.00000,29.00000,3261000
08/06/2007,0000,28.10000,28.95000,28.10000,28.45000,1591000
08/07/2007,0000,29.20000,29.20000,27.00000,27.00000,1622000
08/08/2007,0000,27.20000,27.70000,27.00000,27.00000,1374000
08/09/2007,0000,27.00000,27.60000,27.00000,27.05000,715000
08/10/2007,0000,26.00000,26.50000,25.75000,25.85000,719000
08/13/2007,0000,25.90000,26.85000,25.85000,26.00000,1473000
08/14/2007,0000,26.40000,26.50000,25.30000,26.50000,988000
08/15/2007,0000,26.50000,27.40000,25.50000,25.90000,1840000
08/16/2007,0000,25.20000,25.20000,24.10000,24.10000,563000
08/17/2007,0000,23.10000,23.90000,22.45000,22.90000,939000
08/20/2007,0000,23.45000,24.50000,23.00000,24.50000,672000
08/21/2007,0000,24.50000,24.50000,22.80000,23.00000,352000
08/22/2007,0000,21.40000,22.20000,21.40000,21.85000,941000
08/23/2007,0000,21.95000,22.60000,21.95000,22.40000,413000
08/24/2007,0000,22.40000,22.40000,21.50000,22.00000,314000
08/27/2007,0000,22.30000,23.50000,22.30000,23.50000,1310000
08/28/2007,0000,23.50000,23.60000,23.10000,23.40000,439000
08/29/2007,0000,22.80000,24.50000,22.80000,23.60000,772000
08/30/2007,0000,24.05000,25.00000,23.80000,24.60000,1084000
08/31/2007,0000,25.50000,25.50000,24.10000,24.10000,287000
09/03/2007,0000,23.80000,24.45000,23.50000,23.50000,197000
09/04/2007,0000,23.20000,24.15000,23.20000,23.30000,156000
09/05/2007,0000,23.50000,23.95000,23.05000,23.20000,238000
09/06/2007,0000,23.15000,23.60000,23.00000,23.05000,194000
09/07/2007,0000,23.40000,23.50000,23.05000,23.05000,102000
09/10/2007,0000,22.60000,23.70000,22.60000,23.00000,1025000
09/11/2007,0000,23.00000,23.40000,22.80000,23.10000,320000
09/12/2007,0000,23.10000,23.40000,23.00000,23.00000,156000
09/13/2007,0000,23.30000,23.40000,23.00000,23.10000,312000
09/14/2007,0000,23.10000,24.00000,23.10000,23.40000,680000
09/17/2007,0000,23.40000,24.45000,23.40000,23.90000,262000
09/19/2007,0000,24.40000,24.40000,23.30000,23.70000,250000
09/20/2007,0000,23.50000,24.10000,23.30000,23.30000,154000
09/21/2007,0000,23.30000,23.70000,23.00000,23.40000,183000
09/26/2007,0000,23.45000,23.60000,23.10000,23.35000,152000
09/27/2007,0000,23.50000,23.60000,23.20000,23.40000,105000
09/28/2007,0000,23.70000,23.85000,23.40000,23.65000,268000
10/01/2007,0000,23.80000,23.90000,23.60000,23.60000,128000
10/02/2007,0000,23.70000,24.90000,23.70000,24.15000,1331000
10/03/2007,0000,24.20000,24.20000,23.50000,23.55000,255000
10/04/2007,0000,23.55000,23.70000,23.45000,23.50000,181000
10/05/2007,0000,23.50000,24.15000,23.50000,23.65000,393000
10/08/2007,0000,23.95000,24.25000,23.25000,23.40000,216000
10/09/2007,0000,23.75000,23.75000,23.35000,23.45000,158000
10/11/2007,0000,23.45000,23.50000,23.10000,23.10000,253000
10/12/2007,0000,23.10000,23.45000,22.85000,22.85000,170000
10/15/2007,0000,23.00000,23.15000,22.80000,22.95000,195000
10/16/2007,0000,22.80000,23.20000,22.80000,23.10000,148000
10/17/2007,0000,22.90000,23.10000,22.80000,22.85000,120000
10/18/2007,0000,22.90000,23.25000,22.90000,23.00000,140000
10/19/2007,0000,23.20000,23.25000,23.00000,23.00000,121000
10/22/2007,0000,21.40000,22.80000,21.40000,22.20000,148000
10/23/2007,0000,22.45000,22.70000,22.25000,22.45000,112000
10/24/2007,0000,22.40000,22.50000,21.55000,22.25000,224000
10/25/2007,0000,22.25000,22.25000,21.90000,21.90000,80000
10/26/2007,0000,22.15000,22.15000,21.60000,21.95000,53000
10/29/2007,0000,22.15000,22.15000,21.70000,22.15000,110000
10/30/2007,0000,22.00000,22.00000,21.70000,21.70000,121000
10/31/2007,0000,22.00000,22.90000,21.85000,22.05000,81000
11/01/2007,0000,21.70000,22.00000,21.65000,21.95000,80000
11/02/2007,0000,21.40000,21.75000,21.20000,21.30000,113000
11/05/2007,0000,21.75000,21.75000,21.20000,21.50000,60000
11/06/2007,0000,21.50000,21.65000,21.10000,21.40000,105000
11/07/2007,0000,21.70000,21.70000,21.40000,21.60000,32000
11/08/2007,0000,21.15000,21.15000,20.10000,20.10000,199000
11/09/2007,0000,20.10000,20.10000,18.80000,19.40000,223000
11/12/2007,0000,18.80000,19.50000,18.05000,19.50000,133000
11/13/2007,0000,19.00000,19.00000,18.50000,19.00000,63000
11/14/2007,0000,19.15000,19.45000,19.15000,19.25000,28000
11/15/2007,0000,19.25000,19.90000,19.15000,19.25000,63000
11/16/2007,0000,19.00000,19.10000,19.00000,19.10000,16000
11/19/2007,0000,19.50000,19.50000,19.10000,19.20000,23000
11/20/2007,0000,18.90000,19.00000,18.55000,19.00000,43000
11/21/2007,0000,19.00000,19.30000,18.95000,19.30000,49000
11/22/2007,0000,19.30000,19.30000,19.00000,19.25000,39000
11/23/2007,0000,19.20000,19.30000,18.70000,19.00000,49000
11/26/2007,0000,19.00000,19.25000,19.00000,19.10000,79000
11/27/2007,0000,19.25000,19.35000,18.80000,19.05000,73000
11/28/2007,0000,19.00000,19.00000,18.75000,19.00000,20000
11/29/2007,0000,19.00000,19.10000,18.80000,19.10000,38000
11/30/2007,0000,19.05000,19.40000,18.90000,19.20000,76000
12/03/2007,0000,19.85000,19.85000,19.20000,19.40000,37000
12/04/2007,0000,19.40000,19.45000,19.20000,19.45000,35000
12/05/2007,0000,19.10000,19.50000,19.10000,19.50000,24000
12/06/2007,0000,19.50000,19.70000,19.50000,19.60000,34000
12/07/2007,0000,19.25000,19.55000,19.25000,19.55000,11000
12/10/2007,0000,19.30000,19.30000,19.20000,19.20000,7000
12/11/2007,0000,18.30000,19.20000,18.20000,18.30000,151000
12/12/2007,0000,18.20000,18.20000,18.10000,18.20000,28000
12/13/2007,0000,18.25000,18.25000,17.60000,18.20000,43000
12/14/2007,0000,16.95000,18.00000,16.95000,17.45000,239000
12/17/2007,0000,16.70000,17.20000,16.25000,16.25000,231000
12/18/2007,0000,15.15000,15.30000,15.15000,15.15000,400000
12/19/2007,0000,14.45000,15.95000,14.45000,15.60000,186000
12/20/2007,0000,15.80000,15.90000,14.55000,14.60000,77000
12/21/2007,0000,14.45000,14.55000,14.20000,14.30000,120000
12/24/2007,0000,15.20000,15.20000,14.75000,14.85000,91000
12/25/2007,0000,15.85000,15.85000,15.85000,15.85000,61000
12/26/2007,0000,16.95000,16.95000,16.60000,16.80000,226000
12/27/2007,0000,16.50000,17.25000,16.25000,16.95000,110000
12/28/2007,0000,16.40000,17.30000,16.40000,17.30000,66000
12/31/2007,0000,16.85000,17.30000,16.80000,17.20000,70000
01/02/2008,0000,17.20000,18.40000,17.20000,17.80000,225000
01/03/2008,0000,17.30000,18.00000,17.30000,18.00000,31000
01/04/2008,0000,17.60000,18.20000,17.60000,18.10000,50000
01/07/2008,0000,17.50000,17.80000,16.85000,16.85000,112000
01/08/2008,0000,17.45000,17.45000,16.85000,16.85000,24000
01/09/2008,0000,16.70000,16.80000,15.85000,16.80000,105000
01/10/2008,0000,16.65000,16.65000,16.10000,16.60000,37000
01/11/2008,0000,16.30000,16.50000,16.30000,16.50000,13000
01/14/2008,0000,17.00000,17.65000,16.60000,17.65000,134000
01/15/2008,0000,17.60000,18.20000,17.40000,17.90000,195000
01/16/2008,0000,17.80000,18.45000,16.70000,16.70000,137000
01/17/2008,0000,17.80000,17.85000,16.85000,17.85000,145000
01/18/2008,0000,17.10000,18.15000,17.10000,17.90000,27000
01/21/2008,0000,18.10000,18.10000,17.60000,18.00000,20000
01/22/2008,0000,16.90000,17.10000,16.75000,16.90000,167000
01/23/2008,0000,16.75000,16.75000,15.75000,15.80000,120000
01/24/2008,0000,16.40000,16.85000,15.05000,15.40000,46000
01/25/2008,0000,16.25000,16.25000,15.60000,15.85000,18000
01/28/2008,0000,15.80000,16.80000,15.80000,16.50000,91000
01/29/2008,0000,16.70000,16.70000,16.10000,16.20000,38000
01/30/2008,0000,17.30000,17.30000,16.30000,17.00000,94000
01/31/2008,0000,17.50000,17.50000,16.40000,16.70000,29000
02/01/2008,0000,17.20000,17.20000,16.50000,16.90000,22000
02/12/2008,0000,17.20000,17.20000,16.20000,17.00000,55000
02/13/2008,0000,16.90000,16.90000,16.70000,16.70000,7000
02/14/2008,0000,16.70000,17.85000,16.70000,17.85000,76000
02/15/2008,0000,18.55000,18.55000,18.00000,18.40000,136000
02/18/2008,0000,18.00000,18.40000,17.90000,18.00000,25000
02/19/2008,0000,18.10000,18.40000,18.00000,18.40000,81000
02/20/2008,0000,17.60000,18.85000,17.60000,18.00000,278000
02/21/2008,0000,18.50000,18.70000,18.30000,18.40000,54000
02/22/2008,0000,18.00000,18.30000,17.75000,18.00000,51000
02/25/2008,0000,18.00000,18.40000,17.60000,18.30000,261000
02/26/2008,0000,17.95000,18.30000,17.85000,17.85000,57000
02/27/2008,0000,18.10000,18.45000,18.10000,18.40000,89000
02/29/2008,0000,18.20000,18.40000,17.80000,18.00000,117000
03/03/2008,0000,18.30000,19.25000,18.30000,19.25000,281000
03/04/2008,0000,20.55000,20.55000,20.55000,20.55000,397000
03/05/2008,0000,21.95000,21.95000,20.65000,21.25000,1439000
03/06/2008,0000,21.10000,21.25000,20.45000,21.20000,390000
03/07/2008,0000,20.80000,21.20000,20.60000,20.75000,181000
03/10/2008,0000,20.60000,20.90000,20.00000,20.00000,79000
03/11/2008,0000,19.30000,20.80000,19.30000,20.65000,175000
03/12/2008,0000,20.65000,20.90000,19.65000,19.90000,145000
03/13/2008,0000,19.35000,19.70000,18.60000,19.40000,106000
03/14/2008,0000,19.35000,20.00000,19.00000,19.20000,124000
03/17/2008,0000,19.20000,19.20000,18.30000,19.00000,54000
03/18/2008,0000,19.00000,19.00000,18.50000,18.80000,24000
03/19/2008,0000,19.10000,19.50000,18.90000,19.15000,144000
03/20/2008,0000,19.25000,19.70000,19.00000,19.50000,99000
03/21/2008,0000,19.60000,19.85000,19.50000,19.80000,80000
03/24/2008,0000,21.15000,21.15000,20.15000,20.20000,259000
03/25/2008,0000,20.25000,20.50000,19.80000,20.30000,251000
03/26/2008,0000,21.55000,21.70000,20.50000,21.15000,1902000
03/27/2008,0000,21.00000,21.10000,20.10000,20.30000,279000
03/28/2008,0000,20.50000,20.50000,20.25000,20.25000,104000
03/31/2008,0000,20.50000,20.80000,20.35000,20.35000,86000
04/01/2008,0000,20.50000,20.50000,20.00000,20.00000,91000
04/02/2008,0000,20.30000,20.30000,19.75000,19.90000,143000
04/03/2008,0000,19.90000,20.15000,19.80000,19.80000,92000
04/07/2008,0000,19.80000,20.15000,19.80000,20.00000,125000
04/08/2008,0000,19.90000,20.10000,19.90000,20.05000,97000
04/09/2008,0000,19.80000,20.20000,19.80000,20.05000,62000
04/10/2008,0000,19.85000,20.70000,19.85000,20.70000,332000
04/11/2008,0000,20.75000,20.80000,20.35000,20.35000,384000
04/14/2008,0000,20.20000,21.50000,20.10000,20.80000,315000
04/15/2008,0000,21.20000,22.25000,21.20000,21.50000,1949000
04/16/2008,0000,21.25000,21.70000,21.00000,21.45000,246000
04/17/2008,0000,21.50000,21.50000,20.30000,21.00000,304000
04/18/2008,0000,20.85000,20.95000,20.25000,20.50000,309000
04/21/2008,0000,20.65000,20.65000,20.30000,20.30000,367000
04/22/2008,0000,20.90000,20.90000,20.25000,20.50000,183000
04/23/2008,0000,20.30000,20.45000,20.15000,20.20000,137000
04/24/2008,0000,20.25000,20.50000,19.85000,19.85000,204000
04/25/2008,0000,19.95000,21.20000,19.95000,20.15000,782000
04/28/2008,0000,20.15000,20.35000,20.15000,20.30000,97000
04/29/2008,0000,20.70000,20.70000,19.60000,19.65000,194000
04/30/2008,0000,19.65000,19.70000,19.25000,19.45000,64000
05/02/2008,0000,19.50000,19.60000,19.00000,19.30000,449000
05/05/2008,0000,19.00000,19.20000,18.50000,18.90000,102000
05/06/2008,0000,18.60000,18.95000,18.55000,18.70000,30000
05/07/2008,0000,18.90000,19.40000,18.90000,19.00000,108000
05/08/2008,0000,19.00000,19.00000,18.70000,19.00000,43000
05/09/2008,0000,19.00000,19.20000,18.75000,19.00000,74000
05/12/2008,0000,19.00000,19.10000,18.80000,19.10000,30000
05/13/2008,0000,19.50000,19.50000,19.00000,19.30000,29000
05/14/2008,0000,19.10000,19.25000,18.90000,18.90000,67000
05/15/2008,0000,19.35000,19.35000,18.90000,19.10000,44000
05/16/2008,0000,19.20000,19.30000,18.90000,19.20000,68000
05/19/2008,0000,19.30000,19.45000,19.20000,19.20000,84000
05/20/2008,0000,19.35000,19.50000,18.80000,18.95000,100000
05/21/2008,0000,18.85000,19.10000,18.70000,19.00000,53000
05/22/2008,0000,18.70000,19.00000,18.70000,18.90000,15000
05/23/2008,0000,19.30000,20.00000,19.10000,19.35000,210000
05/26/2008,0000,19.10000,19.10000,18.00000,18.20000,81000
05/27/2008,0000,18.20000,18.40000,17.85000,18.25000,37000
05/28/2008,0000,18.25000,18.40000,17.75000,17.75000,37000
05/29/2008,0000,17.95000,18.40000,17.95000,17.95000,77000
05/30/2008,0000,18.00000,18.30000,17.35000,17.40000,142000
06/02/2008,0000,17.45000,17.45000,17.20000,17.30000,36000
06/03/2008,0000,17.45000,18.00000,17.30000,18.00000,34000
06/04/2008,0000,18.15000,18.30000,17.80000,17.80000,12000
06/05/2008,0000,18.25000,18.25000,17.55000,18.05000,21000
06/06/2008,0000,18.25000,18.25000,17.00000,17.50000,129000
06/10/2008,0000,19.50000,19.50000,18.40000,18.50000,541000
06/11/2008,0000,18.00000,18.60000,17.25000,17.25000,264000
06/12/2008,0000,16.05000,16.30000,16.05000,16.05000,341000
06/13/2008,0000,16.05000,16.05000,15.05000,15.50000,139000
06/16/2008,0000,15.90000,16.20000,15.50000,15.80000,48000
06/17/2008,0000,15.50000,16.20000,15.20000,16.00000,64000
06/18/2008,0000,15.35000,16.00000,15.35000,15.50000,57000
06/19/2008,0000,14.50000,15.40000,14.50000,14.50000,116000
06/20/2008,0000,14.30000,14.75000,14.00000,14.50000,175000
06/23/2008,0000,13.60000,14.45000,13.60000,13.65000,91000
06/24/2008,0000,13.70000,13.95000,13.35000,13.80000,128000
06/25/2008,0000,13.35000,14.70000,13.30000,14.70000,141000
06/26/2008,0000,14.70000,14.70000,14.10000,14.70000,80000
06/27/2008,0000,13.75000,14.15000,13.70000,13.75000,147000
06/30/2008,0000,14.15000,14.15000,13.30000,14.15000,115000
07/01/2008,0000,13.50000,13.90000,13.20000,13.20000,162000
07/02/2008,0000,12.35000,13.00000,12.35000,12.75000,275000
07/03/2008,0000,12.55000,13.30000,12.15000,13.30000,170000
07/04/2008,0000,13.70000,13.70000,12.40000,12.45000,123000
07/07/2008,0000,12.10000,12.80000,12.10000,12.70000,85000
07/08/2008,0000,12.50000,12.60000,12.20000,12.60000,144000
07/09/2008,0000,12.60000,12.90000,12.40000,12.85000,96000
07/10/2008,0000,12.50000,12.60000,12.15000,12.40000,85000
07/11/2008,0000,12.00000,12.75000,12.00000,12.65000,859000
07/14/2008,0000,12.35000,12.80000,12.30000,12.70000,883000
07/15/2008,0000,12.70000,12.70000,12.00000,12.15000,213000
07/16/2008,0000,12.00000,12.40000,11.30000,11.30000,246000
07/17/2008,0000,9.68000,10.40000,9.68000,10.30000,281000
07/18/2008,0000,10.50000,10.55000,10.00000,10.00000,1690000
07/21/2008,0000,10.40000,10.40000,10.05000,10.10000,34000
07/22/2008,0000,10.10000,10.20000,10.00000,10.10000,125000
07/23/2008,0000,10.35000,10.80000,10.20000,10.80000,246000
07/24/2008,0000,11.20000,11.55000,10.95000,11.15000,161000
07/25/2008,0000,11.00000,11.15000,10.70000,11.00000,63000
07/29/2008,0000,10.50000,10.60000,10.25000,10.50000,59000
07/30/2008,0000,10.75000,10.75000,10.20000,10.20000,47000
07/31/2008,0000,10.45000,10.45000,10.05000,10.20000,64000
08/01/2008,0000,10.30000,10.35000,10.05000,10.30000,54000
08/04/2008,0000,10.15000,10.50000,10.15000,10.30000,64000
08/05/2008,0000,10.15000,10.15000,9.80000,9.80000,152000
08/06/2008,0000,10.00000,10.30000,10.00000,10.10000,77000
08/07/2008,0000,10.10000,10.10000,10.00000,10.00000,23000
08/08/2008,0000,10.00000,10.30000,9.90000,10.30000,89000
08/11/2008,0000,10.40000,10.65000,10.30000,10.35000,68000
08/12/2008,0000,10.45000,10.70000,10.35000,10.45000,175000
08/13/2008,0000,10.50000,10.75000,10.40000,10.75000,74000
08/14/2008,0000,10.75000,11.50000,10.60000,11.50000,249000
08/15/2008,0000,11.60000,11.70000,11.05000,11.05000,188000
08/18/2008,0000,11.05000,11.05000,10.60000,10.60000,77000
08/19/2008,0000,9.86000,10.40000,9.86000,10.35000,70000
08/20/2008,0000,10.25000,10.70000,10.05000,10.40000,124000
08/21/2008,0000,10.50000,10.65000,10.15000,10.15000,69000
08/22/2008,0000,10.30000,10.30000,10.10000,10.30000,10000
08/25/2008,0000,10.30000,10.50000,10.20000,10.20000,55000
08/26/2008,0000,10.10000,10.20000,10.10000,10.15000,47000
08/27/2008,0000,10.20000,10.45000,10.10000,10.45000,75000
08/28/2008,0000,10.60000,10.70000,10.45000,10.50000,46000
08/29/2008,0000,10.65000,10.65000,10.50000,10.50000,27000
09/01/2008,0000,10.50000,10.50000,10.05000,10.10000,73000
09/02/2008,0000,10.20000,10.35000,10.10000,10.35000,87000
09/03/2008,0000,10.30000,10.30000,9.70000,9.83000,204000
09/04/2008,0000,9.97000,10.00000,9.85000,10.00000,141000
09/05/2008,0000,10.00000,10.20000,9.70000,10.20000,102000
09/08/2008,0000,10.40000,10.85000,10.20000,10.70000,118000
09/09/2008,0000,10.70000,10.70000,10.20000,10.30000,44000
09/10/2008,0000,10.10000,10.40000,10.10000,10.30000,23000
09/11/2008,0000,10.10000,10.15000,9.62000,10.00000,101000
09/12/2008,0000,9.93000,9.99000,9.62000,9.99000,122000
09/15/2008,0000,9.70000,9.94000,9.68000,9.72000,64000
09/16/2008,0000,9.10000,9.72000,9.04000,9.04000,166000
09/17/2008,0000,9.33000,9.35000,8.45000,8.98000,129000
09/18/2008,0000,8.36000,8.38000,8.36000,8.36000,194000
09/19/2008,0000,7.78000,8.94000,7.78000,8.94000,163000
09/22/2008,0000,9.28000,9.56000,9.18000,9.50000,71000
09/23/2008,0000,9.67000,9.67000,9.37000,9.50000,21000
09/24/2008,0000,9.45000,10.15000,9.33000,9.80000,112000
09/25/2008,0000,9.80000,9.90000,9.65000,9.70000,82000
09/26/2008,0000,9.80000,9.88000,9.04000,9.48000,50000
09/30/2008,0000,8.82000,9.19000,8.82000,9.19000,208000
10/01/2008,0000,9.19000,9.29000,9.00000,9.29000,25000
10/02/2008,0000,9.31000,9.31000,8.91000,9.22000,11000
10/03/2008,0000,9.10000,9.18000,8.98000,9.18000,39000
10/06/2008,0000,8.90000,9.09000,8.90000,9.09000,18000
10/07/2008,0000,8.52000,9.10000,8.52000,8.63000,71000
10/08/2008,0000,8.50000,8.55000,8.20000,8.40000,186000
10/09/2008,0000,8.00000,8.40000,8.00000,8.40000,106000
10/13/2008,0000,8.11000,8.11000,8.11000,8.11000,74000
10/14/2008,0000,8.11000,8.67000,8.11000,8.67000,72000
10/15/2008,0000,8.61000,8.61000,8.53000,8.59000,49000
10/16/2008,0000,8.42000,8.59000,8.31000,8.57000,124000
10/17/2008,0000,8.88000,8.88000,8.40000,8.45000,49000
10/20/2008,0000,8.30000,8.66000,8.17000,8.66000,92000
10/21/2008,0000,8.36000,8.66000,8.36000,8.60000,75000
10/22/2008,0000,8.38000,8.56000,8.31000,8.40000,24000
10/23/2008,0000,8.25000,8.35000,8.11000,8.20000,40000
10/24/2008,0000,8.38000,8.38000,7.92000,7.92000,115000
10/27/2008,0000,7.59000,8.09000,7.37000,7.59000,163000
10/28/2008,0000,7.06000,7.79000,7.06000,7.79000,177000
10/29/2008,0000,7.77000,8.12000,7.37000,8.11000,43000
10/30/2008,0000,7.61000,8.59000,7.61000,8.56000,46000
10/31/2008,0000,8.41000,9.10000,8.41000,9.10000,63000
11/03/2008,0000,9.08000,9.30000,8.70000,8.71000,36000
11/04/2008,0000,8.63000,9.19000,8.63000,8.90000,47000
11/05/2008,0000,8.88000,9.30000,8.85000,9.08000,52000
11/06/2008,0000,8.85000,9.18000,8.50000,8.95000,27000
11/07/2008,0000,8.50000,9.29000,8.50000,9.06000,33000
11/10/2008,0000,9.25000,9.39000,8.85000,9.39000,55000
11/11/2008,0000,9.38000,9.50000,9.12000,9.17000,19000
11/12/2008,0000,9.15000,9.49000,9.10000,9.40000,36000
11/13/2008,0000,9.28000,9.45000,8.91000,9.40000,34000
11/14/2008,0000,9.38000,9.60000,9.15000,9.15000,42000
11/17/2008,0000,9.38000,9.60000,9.00000,9.46000,65000
11/18/2008,0000,9.42000,9.44000,8.80000,9.39000,82000
11/19/2008,0000,9.24000,9.38000,8.94000,9.38000,51000
11/20/2008,0000,9.27000,9.36000,8.87000,9.17000,62000
11/21/2008,0000,8.70000,9.38000,8.61000,9.38000,59000
11/24/2008,0000,8.90000,9.27000,8.73000,9.18000,14000
11/25/2008,0000,9.38000,9.38000,8.87000,9.10000,37000
11/26/2008,0000,8.90000,9.05000,8.52000,8.56000,44000
11/27/2008,0000,8.90000,8.90000,8.65000,8.85000,7000
11/28/2008,0000,8.66000,8.94000,8.66000,8.94000,9000
12/01/2008,0000,8.90000,9.11000,8.75000,8.75000,4000
12/02/2008,0000,8.75000,8.75000,8.52000,8.75000,14000
12/03/2008,0000,8.52000,8.84000,8.52000,8.84000,3000
12/04/2008,0000,8.89000,8.89000,8.53000,8.80000,6000
12/05/2008,0000,8.94000,8.94000,8.94000,8.94000,1000
12/08/2008,0000,8.94000,8.99000,8.94000,8.99000,9000
12/09/2008,0000,9.05000,9.05000,8.51000,8.98000,15000
12/10/2008,0000,8.90000,8.98000,8.51000,8.98000,32000
12/11/2008,0000,8.71000,8.88000,8.71000,8.87000,17000
12/12/2008,0000,8.57000,8.84000,8.54000,8.83000,10000
12/15/2008,0000,8.55000,8.76000,8.55000,8.63000,14000
12/16/2008,0000,8.50000,8.63000,8.50000,8.63000,9000
12/17/2008,0000,8.63000,8.76000,8.56000,8.75000,17000
12/18/2008,0000,8.70000,8.70000,8.66000,8.66000,3000
12/19/2008,0000,8.51000,8.78000,8.51000,8.77000,12000
12/22/2008,0000,8.55000,8.64000,8.18000,8.61000,18000
12/23/2008,0000,8.01000,8.48000,8.01000,8.47000,13000
12/24/2008,0000,8.42000,8.42000,8.05000,8.39000,7000
12/25/2008,0000,8.00000,8.35000,7.98000,8.35000,12000
12/26/2008,0000,8.09000,8.32000,7.90000,8.31000,15000
12/29/2008,0000,8.20000,8.20000,7.80000,8.00000,25000
12/30/2008,0000,7.70000,8.10000,7.70000,8.10000,68000
12/31/2008,0000,7.96000,8.00000,7.85000,8.00000,23000
01/05/2009,0000,8.08000,8.20000,8.08000,8.20000,9000
01/06/2009,0000,8.08000,8.29000,8.08000,8.26000,20000
01/07/2009,0000,8.04000,8.18000,8.02000,8.18000,21000
01/08/2009,0000,7.80000,7.90000,7.70000,7.88000,50000
01/09/2009,0000,7.93000,7.93000,7.80000,7.80000,7000
01/12/2009,0000,7.78000,7.78000,7.52000,7.78000,11000
01/13/2009,0000,7.52000,7.68000,7.39000,7.68000,22000
01/14/2009,0000,7.70000,7.70000,7.51000,7.66000,46000
01/15/2009,0000,7.30000,7.30000,7.13000,7.13000,46000
01/16/2009,0000,7.20000,7.24000,7.10000,7.24000,6000
01/19/2009,0000,7.10000,7.20000,7.01000,7.19000,17000
01/20/2009,0000,7.00000,7.04000,6.95000,7.04000,6000
01/21/2009,0000,6.98000,7.17000,6.98000,7.02000,6000
02/02/2009,0000,7.00000,7.00000,6.72000,6.84000,18000
02/03/2009,0000,6.82000,7.12000,6.82000,7.12000,4000
02/04/2009,0000,7.12000,7.14000,6.90000,7.12000,21000
02/05/2009,0000,6.97000,7.09000,6.93000,7.09000,9000
02/06/2009,0000,6.93000,7.18000,6.92000,7.18000,25000
02/09/2009,0000,6.92000,7.08000,6.92000,7.08000,47000
02/10/2009,0000,7.01000,7.06000,6.99000,7.06000,30000
02/11/2009,0000,6.99000,7.09000,6.73000,7.09000,31000
02/12/2009,0000,7.00000,7.08000,6.93000,6.95000,12000
02/13/2009,0000,7.00000,7.15000,7.00000,7.05000,57000
02/16/2009,0000,7.08000,7.10000,6.96000,6.96000,17000
02/17/2009,0000,6.86000,7.00000,6.84000,6.95000,30000
02/18/2009,0000,6.98000,7.00000,6.95000,6.95000,42000
02/19/2009,0000,6.85000,6.85000,6.72000,6.76000,59000
02/20/2009,0000,6.76000,6.79000,6.73000,6.79000,31000
02/23/2009,0000,6.60000,6.61000,6.60000,6.61000,11000
02/24/2009,0000,6.53000,6.81000,6.52000,6.80000,36000
02/25/2009,0000,6.83000,7.10000,6.83000,6.90000,55000
02/26/2009,0000,7.10000,7.10000,6.90000,6.90000,9000
02/27/2009,0000,6.98000,7.20000,6.93000,6.93000,22000
03/02/2009,0000,6.65000,6.95000,6.65000,6.95000,16000
03/03/2009,0000,7.00000,7.10000,7.00000,7.01000,21000
03/04/2009,0000,6.81000,7.15000,6.81000,7.00000,25000
03/05/2009,0000,7.03000,7.27000,7.00000,7.21000,104000
03/06/2009,0000,7.15000,7.15000,6.86000,7.10000,36000
03/09/2009,0000,6.70000,7.09000,6.70000,7.05000,39000
03/10/2009,0000,7.05000,7.54000,7.05000,7.54000,96000
03/11/2009,0000,8.06000,8.06000,7.74000,8.06000,291000
03/12/2009,0000,8.09000,8.35000,7.82000,8.00000,165000
03/13/2009,0000,8.00000,8.20000,7.80000,7.86000,172000
03/16/2009,0000,8.15000,8.39000,7.91000,8.22000,274000
03/17/2009,0000,8.79000,8.79000,8.79000,8.79000,155000
03/18/2009,0000,9.40000,9.40000,9.21000,9.40000,588000
03/19/2009,0000,9.50000,9.50000,9.15000,9.19000,323000
03/20/2009,0000,8.90000,9.10000,8.90000,9.03000,77000
03/23/2009,0000,9.10000,9.30000,8.97000,9.25000,77000
03/24/2009,0000,9.25000,9.60000,9.25000,9.25000,89000
03/25/2009,0000,9.10000,9.40000,8.82000,9.22000,172000
03/26/2009,0000,9.16000,9.39000,9.10000,9.21000,128000
03/27/2009,0000,9.30000,9.35000,9.11000,9.12000,119000
03/30/2009,0000,9.42000,9.42000,9.13000,9.13000,59000
03/31/2009,0000,9.01000,9.43000,9.01000,9.16000,93000
04/01/2009,0000,9.40000,9.40000,9.20000,9.33000,52000
04/02/2009,0000,9.42000,9.42000,9.15000,9.30000,136000
04/03/2009,0000,9.39000,9.39000,9.25000,9.28000,42000
04/06/2009,0000,9.40000,9.40000,9.28000,9.33000,175000
04/07/2009,0000,9.33000,9.39000,9.20000,9.39000,68000
04/08/2009,0000,9.36000,9.67000,9.36000,9.50000,235000
04/09/2009,0000,9.69000,10.15000,9.69000,10.15000,140000
04/10/2009,0000,10.85000,10.85000,10.85000,10.85000,46000
04/13/2009,0000,11.60000,11.60000,11.60000,11.60000,38000
04/14/2009,0000,11.90000,11.90000,10.80000,11.25000,409000
04/15/2009,0000,10.90000,11.35000,10.90000,11.25000,161000
04/16/2009,0000,11.40000,11.45000,11.10000,11.45000,158000
04/17/2009,0000,11.50000,12.25000,10.90000,10.90000,538000
04/20/2009,0000,10.80000,11.65000,10.80000,11.65000,455000
04/21/2009,0000,11.60000,12.45000,11.60000,12.05000,964000
04/22/2009,0000,11.30000,12.60000,11.30000,12.60000,401000
04/23/2009,0000,12.60000,13.00000,12.10000,12.40000,434000
04/24/2009,0000,12.10000,12.60000,12.10000,12.30000,250000
04/27/2009,0000,12.30000,12.50000,11.45000,11.45000,165000
04/28/2009,0000,10.70000,11.00000,10.65000,10.65000,214000
04/29/2009,0000,10.45000,10.60000,10.10000,10.35000,216000
04/30/2009,0000,10.70000,11.05000,10.70000,11.05000,625000
05/04/2009,0000,11.05000,11.30000,10.95000,11.15000,275000
05/05/2009,0000,11.15000,11.30000,10.75000,11.00000,200000
05/06/2009,0000,10.60000,11.00000,10.60000,10.60000,124000
05/07/2009,0000,10.70000,11.30000,10.70000,11.05000,318000
05/08/2009,0000,10.95000,11.05000,10.80000,10.85000,92000
05/11/2009,0000,10.95000,11.20000,10.75000,10.75000,106000
05/12/2009,0000,10.90000,11.20000,10.65000,10.65000,86000
05/13/2009,0000,10.65000,10.95000,10.65000,10.90000,62000
05/14/2009,0000,10.55000,10.85000,10.55000,10.60000,52000
05/15/2009,0000,10.70000,11.00000,10.65000,10.75000,124000
05/18/2009,0000,11.00000,11.00000,10.40000,10.80000,81000
05/19/2009,0000,11.05000,11.05000,10.70000,10.80000,112000
05/20/2009,0000,10.75000,10.75000,10.55000,10.65000,30000
05/21/2009,0000,10.55000,10.90000,10.50000,10.55000,133000
05/22/2009,0000,10.50000,11.00000,10.30000,10.80000,272000
05/25/2009,0000,10.85000,11.40000,10.50000,11.20000,257000
05/26/2009,0000,11.20000,11.25000,10.55000,10.55000,163000
05/27/2009,0000,10.90000,11.00000,10.60000,10.85000,148000
06/01/2009,0000,10.75000,11.60000,10.55000,11.15000,694000
06/02/2009,0000,11.15000,11.30000,10.75000,10.75000,151000
06/03/2009,0000,10.65000,10.65000,10.30000,10.65000,152000
06/04/2009,0000,10.60000,10.85000,10.45000,10.50000,61000
06/05/2009,0000,10.70000,11.20000,10.40000,11.20000,1108000
06/08/2009,0000,11.05000,11.05000,10.60000,10.60000,224000
06/09/2009,0000,10.60000,10.60000,10.10000,10.10000,144000
06/10/2009,0000,10.15000,10.50000,9.98000,10.10000,168000
06/11/2009,0000,10.15000,10.30000,10.00000,10.00000,45000
06/12/2009,0000,10.00000,10.00000,9.92000,9.92000,106000
06/15/2009,0000,9.91000,9.91000,9.60000,9.60000,16000
06/16/2009,0000,9.38000,9.55000,9.38000,9.55000,3000
06/17/2009,0000,9.40000,9.41000,8.89000,8.89000,108000
06/18/2009,0000,8.51000,8.87000,8.51000,8.87000,35000
06/19/2009,0000,8.52000,8.87000,8.50000,8.87000,33000
06/22/2009,0000,8.61000,8.61000,8.61000,8.61000,21000
06/23/2009,0000,8.62000,8.85000,8.62000,8.83000,25000
06/24/2009,0000,8.86000,9.40000,8.83000,9.30000,42000
06/25/2009,0000,9.39000,9.50000,8.90000,9.04000,79000
06/26/2009,0000,9.05000,9.49000,9.00000,9.10000,37000
06/29/2009,0000,9.15000,9.33000,8.91000,9.03000,20000
06/30/2009,0000,9.03000,9.30000,9.00000,9.20000,61000
07/01/2009,0000,9.02000,9.77000,9.00000,9.71000,120000
07/02/2009,0000,9.61000,9.61000,9.22000,9.50000,11000
07/03/2009,0000,9.38000,9.47000,9.33000,9.33000,12000
07/06/2009,0000,9.46000,9.50000,9.10000,9.28000,20000
07/07/2009,0000,9.10000,9.91000,9.10000,9.79000,154000
07/08/2009,0000,9.79000,9.79000,9.45000,9.69000,49000
07/09/2009,0000,9.75000,10.35000,9.75000,10.35000,511000
07/10/2009,0000,10.25000,10.70000,10.00000,10.50000,175000
07/13/2009,0000,10.50000,10.60000,10.15000,10.20000,62000
07/14/2009,0000,10.30000,10.65000,10.30000,10.40000,84000
07/15/2009,0000,10.20000,10.50000,10.10000,10.35000,54000
07/16/2009,0000,10.30000,10.45000,10.00000,10.00000,69000
07/17/2009,0000,10.10000,10.15000,9.98000,10.00000,37000
07/20/2009,0000,10.00000,10.70000,10.00000,10.65000,331000
07/21/2009,0000,10.70000,11.35000,10.35000,11.35000,652000
07/22/2009,0000,11.30000,11.45000,10.75000,10.90000,572000
07/23/2009,0000,10.90000,10.90000,10.40000,10.55000,290000
07/24/2009,0000,10.60000,11.10000,10.55000,10.60000,354000
07/27/2009,0000,10.85000,10.85000,10.50000,10.65000,64000
07/28/2009,0000,10.55000,10.75000,10.55000,10.65000,63000
07/29/2009,0000,10.65000,11.10000,10.65000,10.70000,119000
07/30/2009,0000,10.85000,10.85000,10.05000,10.60000,111000
07/31/2009,0000,10.55000,10.80000,10.45000,10.45000,250000
08/03/2009,0000,10.45000,10.85000,10.45000,10.60000,84000
08/04/2009,0000,10.95000,11.00000,10.60000,10.80000,101000
08/05/2009,0000,10.55000,10.90000,10.05000,10.30000,229000
08/06/2009,0000,10.35000,10.35000,9.80000,10.10000,175000
08/10/2009,0000,9.99000,10.30000,9.90000,9.98000,48000
08/11/2009,0000,10.05000,10.15000,9.98000,10.00000,20000
08/12/2009,0000,9.90000,10.05000,9.80000,10.05000,99000
08/13/2009,0000,10.00000,10.20000,9.99000,10.10000,292000
08/14/2009,0000,10.10000,10.25000,9.98000,10.05000,254000
08/17/2009,0000,10.10000,10.10000,9.93000,9.93000,42000
08/18/2009,0000,9.93000,9.95000,9.60000,9.60000,31000
08/19/2009,0000,9.61000,9.80000,9.59000,9.64000,78000
08/20/2009,0000,9.30000,9.77000,9.20000,9.45000,144000
08/21/2009,0000,9.68000,9.68000,9.25000,9.28000,96000
08/24/2009,0000,9.40000,9.50000,9.15000,9.35000,108000
08/25/2009,0000,9.30000,9.30000,9.11000,9.12000,21000
08/26/2009,0000,9.21000,9.67000,9.20000,9.40000,80000
08/27/2009,0000,9.40000,9.65000,9.40000,9.46000,83000
08/28/2009,0000,9.46000,9.50000,9.25000,9.49000,33000
08/31/2009,0000,9.60000,9.60000,8.99000,9.27000,36000
09/01/2009,0000,9.30000,9.53000,9.05000,9.49000,15000
09/02/2009,0000,9.49000,9.49000,9.30000,9.44000,34000
09/03/2009,0000,9.32000,10.10000,9.30000,10.10000,212000
09/04/2009,0000,10.30000,10.30000,9.90000,10.20000,222000
09/07/2009,0000,10.15000,10.60000,10.05000,10.20000,327000
09/08/2009,0000,10.20000,10.45000,10.00000,10.30000,294000
09/09/2009,0000,10.20000,10.20000,9.91000,9.92000,170000
09/10/2009,0000,10.00000,10.20000,9.98000,9.98000,60000
09/11/2009,0000,10.15000,10.25000,10.00000,10.20000,98000
09/14/2009,0000,10.20000,10.30000,9.99000,10.20000,112000
09/15/2009,0000,10.20000,10.25000,9.65000,9.90000,193000
09/16/2009,0000,9.88000,10.10000,9.88000,10.05000,63000
09/17/2009,0000,10.10000,10.10000,9.85000,9.85000,55000
09/18/2009,0000,9.85000,10.10000,9.85000,10.05000,89000
09/21/2009,0000,10.10000,10.25000,10.00000,10.10000,106000
09/22/2009,0000,10.35000,10.35000,10.10000,10.25000,168000
09/23/2009,0000,10.25000,10.35000,10.10000,10.10000,97000
09/24/2009,0000,10.00000,10.00000,9.95000,9.96000,36000
09/25/2009,0000,9.96000,10.10000,9.91000,10.00000,15000
09/28/2009,0000,10.00000,10.20000,10.00000,10.20000,36000
09/29/2009,0000,10.20000,10.65000,10.10000,10.50000,342000
09/30/2009,0000,10.50000,10.75000,10.35000,10.55000,251000
10/01/2009,0000,10.55000,10.55000,10.35000,10.55000,154000
10/02/2009,0000,10.50000,10.50000,10.30000,10.50000,135000
10/05/2009,0000,10.80000,10.80000,10.50000,10.60000,74000
10/06/2009,0000,10.60000,10.70000,10.50000,10.60000,137000
10/07/2009,0000,10.60000,11.20000,10.60000,10.85000,540000
10/08/2009,0000,10.90000,10.90000,10.40000,10.40000,116000
10/09/2009,0000,10.45000,10.60000,10.30000,10.45000,34000
10/12/2009,0000,10.60000,10.70000,10.20000,10.20000,87000
10/13/2009,0000,10.20000,10.45000,10.20000,10.35000,102000
10/14/2009,0000,10.35000,11.00000,10.35000,10.60000,298000
10/15/2009,0000,11.00000,11.00000,10.50000,10.50000,181000
10/16/2009,0000,10.70000,10.70000,10.50000,10.60000,106000
10/19/2009,0000,10.60000,10.60000,10.40000,10.50000,121000
10/20/2009,0000,10.50000,11.20000,10.50000,11.20000,911000
10/21/2009,0000,11.35000,11.95000,11.35000,11.40000,1236000
10/22/2009,0000,11.30000,11.75000,11.00000,11.15000,882000
10/23/2009,0000,11.15000,11.45000,11.05000,11.10000,307000
10/26/2009,0000,11.50000,11.50000,11.00000,11.05000,166000
10/27/2009,0000,11.05000,11.25000,11.00000,11.05000,155000
10/28/2009,0000,11.05000,11.30000,10.95000,10.95000,257000
10/29/2009,0000,10.60000,10.80000,10.25000,10.45000,196000
10/30/2009,0000,10.50000,10.50000,10.20000,10.25000,146000
11/02/2009,0000,10.00000,10.25000,9.86000,10.00000,103000
11/03/2009,0000,10.05000,10.50000,10.00000,10.50000,133000
11/04/2009,0000,10.30000,10.55000,10.30000,10.45000,68000
11/05/2009,0000,10.55000,10.55000,10.20000,10.25000,67000
11/06/2009,0000,10.40000,10.95000,10.25000,10.95000,993000
11/09/2009,0000,11.05000,11.35000,10.95000,11.10000,488000
11/10/2009,0000,11.40000,11.40000,10.80000,11.10000,211000
11/11/2009,0000,11.40000,11.85000,11.40000,11.85000,640000
11/12/2009,0000,12.30000,12.65000,11.55000,11.90000,2594000
11/13/2009,0000,11.60000,12.00000,11.60000,11.90000,400000
11/16/2009,0000,12.00000,12.70000,12.00000,12.70000,1007000
11/17/2009,0000,13.05000,13.55000,12.50000,13.25000,1761000
11/18/2009,0000,13.50000,14.15000,13.35000,14.00000,1441000
11/19/2009,0000,14.00000,14.00000,13.50000,13.50000,902000
11/20/2009,0000,13.50000,14.40000,13.30000,14.20000,790000
11/23/2009,0000,14.80000,14.80000,13.80000,14.25000,590000
11/24/2009,0000,14.05000,14.25000,13.70000,13.70000,565000
11/25/2009,0000,13.50000,13.70000,13.30000,13.55000,320000
11/26/2009,0000,13.55000,14.40000,13.55000,13.70000,546000
11/27/2009,0000,13.70000,13.70000,12.90000,12.90000,517000
11/30/2009,0000,13.00000,13.80000,13.00000,13.80000,1816000
12/01/2009,0000,13.70000,14.10000,13.50000,13.60000,579000
12/02/2009,0000,13.60000,13.80000,13.45000,13.45000,382000
12/03/2009,0000,13.45000,13.90000,13.45000,13.45000,778000
12/04/2009,0000,13.55000,13.70000,13.30000,13.30000,284000
12/07/2009,0000,13.30000,14.20000,13.30000,13.85000,2584000
12/08/2009,0000,13.85000,13.95000,13.20000,13.45000,669000
12/09/2009,0000,13.45000,13.85000,13.45000,13.80000,414000
12/11/2009,0000,13.45000,13.60000,13.40000,13.45000,229000
12/14/2009,0000,13.55000,13.65000,13.40000,13.50000,223000
12/15/2009,0000,13.60000,14.40000,13.55000,14.40000,1307000
12/16/2009,0000,14.55000,15.40000,14.20000,15.40000,4180000
12/17/2009,0000,15.50000,15.95000,14.60000,14.60000,1317000
12/18/2009,0000,14.00000,14.40000,14.00000,14.20000,382000
12/21/2009,0000,14.55000,14.55000,14.20000,14.50000,219000
12/22/2009,0000,14.50000,14.75000,14.20000,14.30000,185000
12/23/2009,0000,14.35000,14.60000,14.30000,14.40000,224000
12/25/2009,0000,14.35000,14.60000,14.15000,14.35000,1047000
04/02/2007,0000,21.60000,22.00000,21.40000,21.70000,1484000
04/03/2007,0000,21.70000,21.90000,21.40000,21.40000,634000
04/04/2007,0000,21.40000,21.50000,21.10000,21.10000,889000
04/09/2007,0000,21.10000,21.20000,20.80000,20.95000,533000
04/10/2007,0000,21.00000,21.30000,21.00000,21.15000,194000
04/11/2007,0000,21.15000,21.20000,21.00000,21.00000,313000
04/12/2007,0000,21.00000,21.00000,20.85000,20.85000,407000
04/13/2007,0000,20.90000,21.30000,20.85000,20.85000,495000
04/16/2007,0000,21.00000,21.05000,20.50000,20.70000,444000
04/17/2007,0000,20.70000,20.95000,20.00000,20.00000,361000
04/18/2007,0000,20.05000,20.30000,19.55000,19.80000,438000
04/19/2007,0000,19.80000,19.80000,18.75000,19.10000,784000
04/20/2007,0000,19.10000,19.55000,19.05000,19.40000,237000
04/23/2007,0000,19.70000,20.75000,19.70000,20.75000,843000
04/24/2007,0000,21.20000,21.20000,20.50000,20.65000,955000
04/25/2007,0000,20.60000,20.60000,20.05000,20.20000,198000
04/26/2007,0000,20.40000,20.50000,20.20000,20.20000,212000
04/27/2007,0000,20.25000,20.35000,20.15000,20.25000,202000
04/30/2007,0000,20.10000,20.10000,19.40000,19.40000,180000
05/02/2007,0000,19.40000,19.60000,19.00000,19.00000,277000
05/03/2007,0000,19.15000,19.40000,18.80000,19.00000,255000
05/04/2007,0000,19.00000,19.50000,19.00000,19.35000,122000
05/07/2007,0000,19.75000,19.85000,19.50000,19.50000,82000
05/08/2007,0000,19.75000,19.75000,19.30000,19.45000,86000
05/09/2007,0000,19.45000,19.45000,19.20000,19.20000,47000
05/10/2007,0000,19.20000,19.45000,19.20000,19.30000,90000
05/11/2007,0000,19.30000,19.95000,19.20000,19.60000,496000
05/14/2007,0000,19.75000,19.75000,19.35000,19.40000,81000
05/15/2007,0000,19.45000,19.65000,19.20000,19.20000,60000
05/16/2007,0000,19.20000,19.45000,19.20000,19.25000,64000
05/17/2007,0000,19.20000,19.35000,19.10000,19.25000,103000
05/18/2007,0000,19.30000,19.45000,19.25000,19.25000,99000
05/21/2007,0000,19.30000,19.45000,19.10000,19.20000,115000
05/22/2007,0000,19.30000,20.30000,19.30000,19.60000,414000
05/23/2007,0000,19.65000,19.90000,19.45000,19.45000,132000
05/24/2007,0000,19.50000,19.55000,19.45000,19.45000,121000
05/25/2007,0000,19.30000,19.45000,19.20000,19.40000,60000
05/28/2007,0000,19.55000,19.55000,19.30000,19.45000,106000
05/29/2007,0000,19.45000,19.55000,19.30000,19.55000,131000
05/30/2007,0000,19.55000,19.65000,19.45000,19.45000,171000
05/31/2007,0000,19.40000,20.50000,19.40000,19.70000,682000
06/01/2007,0000,19.80000,19.95000,19.70000,19.70000,277000
06/04/2007,0000,19.80000,19.95000,19.60000,19.75000,215000
06/05/2007,0000,19.80000,21.10000,19.65000,20.80000,1856000
06/06/2007,0000,20.95000,21.50000,20.80000,21.30000,2001000
06/07/2007,0000,22.70000,22.75000,22.55000,22.75000,1931000
06/08/2007,0000,22.75000,24.00000,22.70000,23.30000,7028000
06/11/2007,0000,23.50000,23.70000,22.80000,22.90000,1689000
06/12/2007,0000,23.10000,23.65000,22.90000,23.00000,1534000
06/13/2007,0000,23.60000,23.80000,22.70000,22.80000,1402000
06/14/2007,0000,22.80000,23.10000,22.60000,22.70000,1406000
06/15/2007,0000,22.70000,23.00000,21.80000,22.00000,1278000
06/20/2007,0000,22.30000,22.70000,22.30000,22.40000,725000
06/21/2007,0000,22.60000,22.70000,22.35000,22.60000,395000
06/22/2007,0000,22.60000,22.80000,22.55000,22.60000,553000
06/25/2007,0000,23.20000,23.65000,22.90000,22.95000,1087000
06/26/2007,0000,23.10000,23.10000,22.65000,22.65000,700000
06/27/2007,0000,22.60000,23.20000,22.60000,22.90000,747000
06/28/2007,0000,23.00000,23.20000,22.85000,22.90000,671000
06/29/2007,0000,23.10000,23.40000,22.90000,23.15000,941000
07/02/2007,0000,23.50000,24.75000,23.30000,24.75000,3195000
07/03/2007,0000,24.40000,25.10000,24.25000,24.85000,3242000
07/04/2007,0000,23.65000,23.80000,23.10000,23.30000,2516000
07/05/2007,0000,23.30000,23.50000,22.90000,23.15000,992000
07/06/2007,0000,23.00000,23.40000,23.00000,23.20000,671000
07/09/2007,0000,23.40000,23.95000,23.30000,23.50000,2537000
07/10/2007,0000,23.50000,23.75000,23.00000,23.10000,564000
07/11/2007,0000,23.10000,23.40000,22.70000,22.70000,822000
07/12/2007,0000,23.50000,23.65000,22.90000,23.10000,1193000
07/13/2007,0000,23.40000,23.80000,23.20000,23.35000,1249000
07/16/2007,0000,23.60000,24.40000,23.45000,23.55000,1564000
07/17/2007,0000,23.55000,23.90000,23.40000,23.80000,589000
07/18/2007,0000,23.95000,24.50000,23.60000,24.05000,2056000
07/19/2007,0000,24.25000,24.50000,23.70000,23.75000,545000
07/20/2007,0000,24.00000,24.05000,23.70000,23.75000,585000
07/23/2007,0000,23.80000,24.50000,23.70000,23.70000,1451000
07/24/2007,0000,24.40000,24.40000,23.75000,23.90000,894000
07/25/2007,0000,23.85000,25.55000,23.65000,25.55000,2493000
07/26/2007,0000,26.80000,26.80000,25.05000,25.05000,2621000
07/27/2007,0000,24.30000,26.80000,24.15000,26.00000,2740000
07/30/2007,0000,26.40000,26.70000,25.10000,25.80000,1139000
07/31/2007,0000,26.00000,26.30000,25.55000,26.30000,951000
08/01/2007,0000,26.80000,28.10000,26.50000,28.10000,4187000
08/02/2007,0000,28.85000,29.00000,26.15000,27.50000,2649000
08/03/2007,0000,27.90000,29.40000,27.00000,29.00000,3261000
08/06/2007,0000,28.10000,28.95000,28.10000,28.45000,1591000
08/07/2007,0000,29.20000,29.20000,27.00000,27.00000,1622000
08/08/2007,0000,27.20000,27.70000,27.00000,27.00000,1374000
08/09/2007,0000,27.00000,27.60000,27.00000,27.05000,715000
08/10/2007,0000,26.00000,26.50000,25.75000,25.85000,719000
08/13/2007,0000,25.90000,26.85000,25.85000,26.00000,1473000
08/14/2007,0000,26.40000,26.50000,25.30000,26.50000,988000
08/15/2007,0000,26.50000,27.40000,25.50000,25.90000,1840000
08/16/2007,0000,25.20000,25.20000,24.10000,24.10000,563000
08/17/2007,0000,23.10000,23.90000,22.45000,22.90000,939000
08/20/2007,0000,23.45000,24.50000,23.00000,24.50000,672000
08/21/2007,0000,24.50000,24.50000,22.80000,23.00000,352000
08/22/2007,0000,21.40000,22.20000,21.40000,21.85000,941000
08/23/2007,0000,21.95000,22.60000,21.95000,22.40000,413000
08/24/2007,0000,22.40000,22.40000,21.50000,22.00000,314000
08/27/2007,0000,22.30000,23.50000,22.30000,23.50000,1310000
08/28/2007,0000,23.50000,23.60000,23.10000,23.40000,439000
08/29/2007,0000,22.80000,24.50000,22.80000,23.60000,772000
08/30/2007,0000,24.05000,25.00000,23.80000,24.60000,1084000
08/31/2007,0000,25.50000,25.50000,24.10000,24.10000,287000
09/03/2007,0000,23.80000,24.45000,23.50000,23.50000,197000
09/04/2007,0000,23.20000,24.15000,23.20000,23.30000,156000
09/05/2007,0000,23.50000,23.95000,23.05000,23.20000,238000
09/06/2007,0000,23.15000,23.60000,23.00000,23.05000,194000
09/07/2007,0000,23.40000,23.50000,23.05000,23.05000,102000
09/10/2007,0000,22.60000,23.70000,22.60000,23.00000,1025000
09/11/2007,0000,23.00000,23.40000,22.80000,23.10000,320000
09/12/2007,0000,23.10000,23.40000,23.00000,23.00000,156000
09/13/2007,0000,23.30000,23.40000,23.00000,23.10000,312000
09/14/2007,0000,23.10000,24.00000,23.10000,23.40000,680000
09/17/2007,0000,23.40000,24.45000,23.40000,23.90000,262000
09/19/2007,0000,24.40000,24.40000,23.30000,23.70000,250000
09/20/2007,0000,23.50000,24.10000,23.30000,23.30000,154000
09/21/2007,0000,23.30000,23.70000,23.00000,23.40000,183000
09/26/2007,0000,23.45000,23.60000,23.10000,23.35000,152000
09/27/2007,0000,23.50000,23.60000,23.20000,23.40000,105000
09/28/2007,0000,23.70000,23.85000,23.40000,23.65000,268000
10/01/2007,0000,23.80000,23.90000,23.60000,23.60000,128000
10/02/2007,0000,23.70000,24.90000,23.70000,24.15000,1331000
10/03/2007,0000,24.20000,24.20000,23.50000,23.55000,255000
10/04/2007,0000,23.55000,23.70000,23.45000,23.50000,181000
10/05/2007,0000,23.50000,24.15000,23.50000,23.65000,393000
10/08/2007,0000,23.95000,24.25000,23.25000,23.40000,216000
10/09/2007,0000,23.75000,23.75000,23.35000,23.45000,158000
10/11/2007,0000,23.45000,23.50000,23.10000,23.10000,253000
10/12/2007,0000,23.10000,23.45000,22.85000,22.85000,170000
10/15/2007,0000,23.00000,23.15000,22.80000,22.95000,195000
10/16/2007,0000,22.80000,23.20000,22.80000,23.10000,148000
10/17/2007,0000,22.90000,23.10000,22.80000,22.85000,120000
10/18/2007,0000,22.90000,23.25000,22.90000,23.00000,140000
10/19/2007,0000,23.20000,23.25000,23.00000,23.00000,121000
10/22/2007,0000,21.40000,22.80000,21.40000,22.20000,148000
10/23/2007,0000,22.45000,22.70000,22.25000,22.45000,112000
10/24/2007,0000,22.40000,22.50000,21.55000,22.25000,224000
10/25/2007,0000,22.25000,22.25000,21.90000,21.90000,80000
10/26/2007,0000,22.15000,22.15000,21.60000,21.95000,53000
10/29/2007,0000,22.15000,22.15000,21.70000,22.15000,110000
10/30/2007,0000,22.00000,22.00000,21.70000,21.70000,121000
10/31/2007,0000,22.00000,22.90000,21.85000,22.05000,81000
11/01/2007,0000,21.70000,22.00000,21.65000,21.95000,80000
11/02/2007,0000,21.40000,21.75000,21.20000,21.30000,113000
11/05/2007,0000,21.75000,21.75000,21.20000,21.50000,60000
11/06/2007,0000,21.50000,21.65000,21.10000,21.40000,105000
11/07/2007,0000,21.70000,21.70000,21.40000,21.60000,32000
11/08/2007,0000,21.15000,21.15000,20.10000,20.10000,199000
11/09/2007,0000,20.10000,20.10000,18.80000,19.40000,223000
11/12/2007,0000,18.80000,19.50000,18.05000,19.50000,133000
11/13/2007,0000,19.00000,19.00000,18.50000,19.00000,63000
11/14/2007,0000,19.15000,19.45000,19.15000,19.25000,28000
11/15/2007,0000,19.25000,19.90000,19.15000,19.25000,63000
11/16/2007,0000,19.00000,19.10000,19.00000,19.10000,16000
11/19/2007,0000,19.50000,19.50000,19.10000,19.20000,23000
11/20/2007,0000,18.90000,19.00000,18.55000,19.00000,43000
11/21/2007,0000,19.00000,19.30000,18.95000,19.30000,49000
11/22/2007,0000,19.30000,19.30000,19.00000,19.25000,39000
11/23/2007,0000,19.20000,19.30000,18.70000,19.00000,49000
11/26/2007,0000,19.00000,19.25000,19.00000,19.10000,79000
11/27/2007,0000,19.25000,19.35000,18.80000,19.05000,73000
11/28/2007,0000,19.00000,19.00000,18.75000,19.00000,20000
11/29/2007,0000,19.00000,19.10000,18.80000,19.10000,38000
11/30/2007,0000,19.05000,19.40000,18.90000,19.20000,76000
12/03/2007,0000,19.85000,19.85000,19.20000,19.40000,37000
12/04/2007,0000,19.40000,19.45000,19.20000,19.45000,35000
12/05/2007,0000,19.10000,19.50000,19.10000,19.50000,24000
12/06/2007,0000,19.50000,19.70000,19.50000,19.60000,34000
12/07/2007,0000,19.25000,19.55000,19.25000,19.55000,11000
12/10/2007,0000,19.30000,19.30000,19.20000,19.20000,7000
12/11/2007,0000,18.30000,19.20000,18.20000,18.30000,151000
12/12/2007,0000,18.20000,18.20000,18.10000,18.20000,28000
12/13/2007,0000,18.25000,18.25000,17.60000,18.20000,43000
12/14/2007,0000,16.95000,18.00000,16.95000,17.45000,239000
12/17/2007,0000,16.70000,17.20000,16.25000,16.25000,231000
12/18/2007,0000,15.15000,15.30000,15.15000,15.15000,400000
12/19/2007,0000,14.45000,15.95000,14.45000,15.60000,186000
12/20/2007,0000,15.80000,15.90000,14.55000,14.60000,77000
12/21/2007,0000,14.45000,14.55000,14.20000,14.30000,120000
12/24/2007,0000,15.20000,15.20000,14.75000,14.85000,91000
12/25/2007,0000,15.85000,15.85000,15.85000,15.85000,61000
12/26/2007,0000,16.95000,16.95000,16.60000,16.80000,226000
12/27/2007,0000,16.50000,17.25000,16.25000,16.95000,110000
12/28/2007,0000,16.40000,17.30000,16.40000,17.30000,66000
12/31/2007,0000,16.85000,17.30000,16.80000,17.20000,70000
01/02/2008,0000,17.20000,18.40000,17.20000,17.80000,225000
01/03/2008,0000,17.30000,18.00000,17.30000,18.00000,31000
01/04/2008,0000,17.60000,18.20000,17.60000,18.10000,50000
01/07/2008,0000,17.50000,17.80000,16.85000,16.85000,112000
01/08/2008,0000,17.45000,17.45000,16.85000,16.85000,24000
01/09/2008,0000,16.70000,16.80000,15.85000,16.80000,105000
01/10/2008,0000,16.65000,16.65000,16.10000,16.60000,37000
01/11/2008,0000,16.30000,16.50000,16.30000,16.50000,13000
01/14/2008,0000,17.00000,17.65000,16.60000,17.65000,134000
01/15/2008,0000,17.60000,18.20000,17.40000,17.90000,195000
01/16/2008,0000,17.80000,18.45000,16.70000,16.70000,137000
01/17/2008,0000,17.80000,17.85000,16.85000,17.85000,145000
01/18/2008,0000,17.10000,18.15000,17.10000,17.90000,27000
01/21/2008,0000,18.10000,18.10000,17.60000,18.00000,20000
01/22/2008,0000,16.90000,17.10000,16.75000,16.90000,167000
01/23/2008,0000,16.75000,16.75000,15.75000,15.80000,120000
01/24/2008,0000,16.40000,16.85000,15.05000,15.40000,46000
01/25/2008,0000,16.25000,16.25000,15.60000,15.85000,18000
01/28/2008,0000,15.80000,16.80000,15.80000,16.50000,91000
01/29/2008,0000,16.70000,16.70000,16.10000,16.20000,38000
01/30/2008,0000,17.30000,17.30000,16.30000,17.00000,94000
01/31/2008,0000,17.50000,17.50000,16.40000,16.70000,29000
02/01/2008,0000,17.20000,17.20000,16.50000,16.90000,22000
02/12/2008,0000,17.20000,17.20000,16.20000,17.00000,55000
02/13/2008,0000,16.90000,16.90000,16.70000,16.70000,7000
02/14/2008,0000,16.70000,17.85000,16.70000,17.85000,76000
02/15/2008,0000,18.55000,18.55000,18.00000,18.40000,136000
02/18/2008,0000,18.00000,18.40000,17.90000,18.00000,25000
02/19/2008,0000,18.10000,18.40000,18.00000,18.40000,81000
02/20/2008,0000,17.60000,18.85000,17.60000,18.00000,278000
02/21/2008,0000,18.50000,18.70000,18.30000,18.40000,54000
02/22/2008,0000,18.00000,18.30000,17.75000,18.00000,51000
02/25/2008,0000,18.00000,18.40000,17.60000,18.30000,261000
02/26/2008,0000,17.95000,18.30000,17.85000,17.85000,57000
02/27/2008,0000,18.10000,18.45000,18.10000,18.40000,89000
02/29/2008,0000,18.20000,18.40000,17.80000,18.00000,117000
03/03/2008,0000,18.30000,19.25000,18.30000,19.25000,281000
03/04/2008,0000,20.55000,20.55000,20.55000,20.55000,397000
03/05/2008,0000,21.95000,21.95000,20.65000,21.25000,1439000
03/06/2008,0000,21.10000,21.25000,20.45000,21.20000,390000
03/07/2008,0000,20.80000,21.20000,20.60000,20.75000,181000
03/10/2008,0000,20.60000,20.90000,20.00000,20.00000,79000
03/11/2008,0000,19.30000,20.80000,19.30000,20.65000,175000
03/12/2008,0000,20.65000,20.90000,19.65000,19.90000,145000
03/13/2008,0000,19.35000,19.70000,18.60000,19.40000,106000
03/14/2008,0000,19.35000,20.00000,19.00000,19.20000,124000
03/17/2008,0000,19.20000,19.20000,18.30000,19.00000,54000
03/18/2008,0000,19.00000,19.00000,18.50000,18.80000,24000
03/19/2008,0000,19.10000,19.50000,18.90000,19.15000,144000
03/20/2008,0000,19.25000,19.70000,19.00000,19.50000,99000
03/21/2008,0000,19.60000,19.85000,19.50000,19.80000,80000
03/24/2008,0000,21.15000,21.15000,20.15000,20.20000,259000
03/25/2008,0000,20.25000,20.50000,19.80000,20.30000,251000
03/26/2008,0000,21.55000,21.70000,20.50000,21.15000,1902000
03/27/2008,0000,21.00000,21.10000,20.10000,20.30000,279000
03/28/2008,0000,20.50000,20.50000,20.25000,20.25000,104000
03/31/2008,0000,20.50000,20.80000,20.35000,20.35000,86000
04/01/2008,0000,20.50000,20.50000,20.00000,20.00000,91000
04/02/2008,0000,20.30000,20.30000,19.75000,19.90000,143000
04/03/2008,0000,19.90000,20.15000,19.80000,19.80000,92000
04/07/2008,0000,19.80000,20.15000,19.80000,20.00000,125000
04/08/2008,0000,19.90000,20.10000,19.90000,20.05000,97000
04/09/2008,0000,19.80000,20.20000,19.80000,20.05000,62000
04/10/2008,0000,19.85000,20.70000,19.85000,20.70000,332000
04/11/2008,0000,20.75000,20.80000,20.35000,20.35000,384000
04/14/2008,0000,20.20000,21.50000,20.10000,20.80000,315000
04/15/2008,0000,21.20000,22.25000,21.20000,21.50000,1949000
04/16/2008,0000,21.25000,21.70000,21.00000,21.45000,246000
04/17/2008,0000,21.50000,21.50000,20.30000,21.00000,304000
04/18/2008,0000,20.85000,20.95000,20.25000,20.50000,309000
04/21/2008,0000,20.65000,20.65000,20.30000,20.30000,367000
04/22/2008,0000,20.90000,20.90000,20.25000,20.50000,183000
04/23/2008,0000,20.30000,20.45000,20.15000,20.20000,137000
04/24/2008,0000,20.25000,20.50000,19.85000,19.85000,204000
04/25/2008,0000,19.95000,21.20000,19.95000,20.15000,782000
04/28/2008,0000,20.15000,20.35000,20.15000,20.30000,97000
04/29/2008,0000,20.70000,20.70000,19.60000,19.65000,194000
04/30/2008,0000,19.65000,19.70000,19.25000,19.45000,64000
05/02/2008,0000,19.50000,19.60000,19.00000,19.30000,449000
05/05/2008,0000,19.00000,19.20000,18.50000,18.90000,102000
05/06/2008,0000,18.60000,18.95000,18.55000,18.70000,30000
05/07/2008,0000,18.90000,19.40000,18.90000,19.00000,108000
05/08/2008,0000,19.00000,19.00000,18.70000,19.00000,43000
05/09/2008,0000,19.00000,19.20000,18.75000,19.00000,74000
05/12/2008,0000,19.00000,19.10000,18.80000,19.10000,30000
05/13/2008,0000,19.50000,19.50000,19.00000,19.30000,29000
05/14/2008,0000,19.10000,19.25000,18.90000,18.90000,67000
05/15/2008,0000,19.35000,19.35000,18.90000,19.10000,44000
05/16/2008,0000,19.20000,19.30000,18.90000,19.20000,68000
05/19/2008,0000,19.30000,19.45000,19.20000,19.20000,84000
05/20/2008,0000,19.35000,19.50000,18.80000,18.95000,100000
05/21/2008,0000,18.85000,19.10000,18.70000,19.00000,53000
05/22/2008,0000,18.70000,19.00000,18.70000,18.90000,15000
05/23/2008,0000,19.30000,20.00000,19.10000,19.35000,210000
05/26/2008,0000,19.10000,19.10000,18.00000,18.20000,81000
05/27/2008,0000,18.20000,18.40000,17.85000,18.25000,37000
05/28/2008,0000,18.25000,18.40000,17.75000,17.75000,37000
05/29/2008,0000,17.95000,18.40000,17.95000,17.95000,77000
05/30/2008,0000,18.00000,18.30000,17.35000,17.40000,142000
06/02/2008,0000,17.45000,17.45000,17.20000,17.30000,36000
06/03/2008,0000,17.45000,18.00000,17.30000,18.00000,34000
06/04/2008,0000,18.15000,18.30000,17.80000,17.80000,12000
06/05/2008,0000,18.25000,18.25000,17.55000,18.05000,21000
06/06/2008,0000,18.25000,18.25000,17.00000,17.50000,129000
06/10/2008,0000,19.50000,19.50000,18.40000,18.50000,541000
06/11/2008,0000,18.00000,18.60000,17.25000,17.25000,264000
06/12/2008,0000,16.05000,16.30000,16.05000,16.05000,341000
06/13/2008,0000,16.05000,16.05000,15.05000,15.50000,139000
06/16/2008,0000,15.90000,16.20000,15.50000,15.80000,48000
06/17/2008,0000,15.50000,16.20000,15.20000,16.00000,64000
06/18/2008,0000,15.35000,16.00000,15.35000,15.50000,57000
06/19/2008,0000,14.50000,15.40000,14.50000,14.50000,116000
06/20/2008,0000,14.30000,14.75000,14.00000,14.50000,175000
06/23/2008,0000,13.60000,14.45000,13.60000,13.65000,91000
06/24/2008,0000,13.70000,13.95000,13.35000,13.80000,128000
06/25/2008,0000,13.35000,14.70000,13.30000,14.70000,141000
06/26/2008,0000,14.70000,14.70000,14.10000,14.70000,80000
06/27/2008,0000,13.75000,14.15000,13.70000,13.75000,147000
06/30/2008,0000,14.15000,14.15000,13.30000,14.15000,115000
07/01/2008,0000,13.50000,13.90000,13.20000,13.20000,162000
07/02/2008,0000,12.35000,13.00000,12.35000,12.75000,275000
07/03/2008,0000,12.55000,13.30000,12.15000,13.30000,170000
07/04/2008,0000,13.70000,13.70000,12.40000,12.45000,123000
07/07/2008,0000,12.10000,12.80000,12.10000,12.70000,85000
07/08/2008,0000,12.50000,12.60000,12.20000,12.60000,144000
07/09/2008,0000,12.60000,12.90000,12.40000,12.85000,96000
07/10/2008,0000,12.50000,12.60000,12.15000,12.40000,85000
07/11/2008,0000,12.00000,12.75000,12.00000,12.65000,859000
07/14/2008,0000,12.35000,12.80000,12.30000,12.70000,883000
07/15/2008,0000,12.70000,12.70000,12.00000,12.15000,213000
07/16/2008,0000,12.00000,12.40000,11.30000,11.30000,246000
07/17/2008,0000,9.68000,10.40000,9.68000,10.30000,281000
07/18/2008,0000,10.50000,10.55000,10.00000,10.00000,1690000
07/21/2008,0000,10.40000,10.40000,10.05000,10.10000,34000
07/22/2008,0000,10.10000,10.20000,10.00000,10.10000,125000
07/23/2008,0000,10.35000,10.80000,10.20000,10.80000,246000
07/24/2008,0000,11.20000,11.55000,10.95000,11.15000,161000
07/25/2008,0000,11.00000,11.15000,10.70000,11.00000,63000
07/29/2008,0000,10.50000,10.60000,10.25000,10.50000,59000
07/30/2008,0000,10.75000,10.75000,10.20000,10.20000,47000
07/31/2008,0000,10.45000,10.45000,10.05000,10.20000,64000
08/01/2008,0000,10.30000,10.35000,10.05000,10.30000,54000
08/04/2008,0000,10.15000,10.50000,10.15000,10.30000,64000
08/05/2008,0000,10.15000,10.15000,9.80000,9.80000,152000
08/06/2008,0000,10.00000,10.30000,10.00000,10.10000,77000
08/07/2008,0000,10.10000,10.10000,10.00000,10.00000,23000
08/08/2008,0000,10.00000,10.30000,9.90000,10.30000,89000
08/11/2008,0000,10.40000,10.65000,10.30000,10.35000,68000
08/12/2008,0000,10.45000,10.70000,10.35000,10.45000,175000
08/13/2008,0000,10.50000,10.75000,10.40000,10.75000,74000
08/14/2008,0000,10.75000,11.50000,10.60000,11.50000,249000
08/15/2008,0000,11.60000,11.70000,11.05000,11.05000,188000
08/18/2008,0000,11.05000,11.05000,10.60000,10.60000,77000
08/19/2008,0000,9.86000,10.40000,9.86000,10.35000,70000
08/20/2008,0000,10.25000,10.70000,10.05000,10.40000,124000
08/21/2008,0000,10.50000,10.65000,10.15000,10.15000,69000
08/22/2008,0000,10.30000,10.30000,10.10000,10.30000,10000
08/25/2008,0000,10.30000,10.50000,10.20000,10.20000,55000
08/26/2008,0000,10.10000,10.20000,10.10000,10.15000,47000
08/27/2008,0000,10.20000,10.45000,10.10000,10.45000,75000
08/28/2008,0000,10.60000,10.70000,10.45000,10.50000,46000
08/29/2008,0000,10.65000,10.65000,10.50000,10.50000,27000
09/01/2008,0000,10.50000,10.50000,10.05000,10.10000,73000
09/02/2008,0000,10.20000,10.35000,10.10000,10.35000,87000
09/03/2008,0000,10.30000,10.30000,9.70000,9.83000,204000
09/04/2008,0000,9.97000,10.00000,9.85000,10.00000,141000
09/05/2008,0000,10.00000,10.20000,9.70000,10.20000,102000
09/08/2008,0000,10.40000,10.85000,10.20000,10.70000,118000
09/09/2008,0000,10.70000,10.70000,10.20000,10.30000,44000
09/10/2008,0000,10.10000,10.40000,10.10000,10.30000,23000
09/11/2008,0000,10.10000,10.15000,9.62000,10.00000,101000
09/12/2008,0000,9.93000,9.99000,9.62000,9.99000,122000
09/15/2008,0000,9.70000,9.94000,9.68000,9.72000,64000
09/16/2008,0000,9.10000,9.72000,9.04000,9.04000,166000
09/17/2008,0000,9.33000,9.35000,8.45000,8.98000,129000
09/18/2008,0000,8.36000,8.38000,8.36000,8.36000,194000
09/19/2008,0000,7.78000,8.94000,7.78000,8.94000,163000
09/22/2008,0000,9.28000,9.56000,9.18000,9.50000,71000
09/23/2008,0000,9.67000,9.67000,9.37000,9.50000,21000
09/24/2008,0000,9.45000,10.15000,9.33000,9.80000,112000
09/25/2008,0000,9.80000,9.90000,9.65000,9.70000,82000
09/26/2008,0000,9.80000,9.88000,9.04000,9.48000,50000
09/30/2008,0000,8.82000,9.19000,8.82000,9.19000,208000
10/01/2008,0000,9.19000,9.29000,9.00000,9.29000,25000
10/02/2008,0000,9.31000,9.31000,8.91000,9.22000,11000
10/03/2008,0000,9.10000,9.18000,8.98000,9.18000,39000
10/06/2008,0000,8.90000,9.09000,8.90000,9.09000,18000
10/07/2008,0000,8.52000,9.10000,8.52000,8.63000,71000
10/08/2008,0000,8.50000,8.55000,8.20000,8.40000,186000
10/09/2008,0000,8.00000,8.40000,8.00000,8.40000,106000
10/13/2008,0000,8.11000,8.11000,8.11000,8.11000,74000
10/14/2008,0000,8.11000,8.67000,8.11000,8.67000,72000
10/15/2008,0000,8.61000,8.61000,8.53000,8.59000,49000
10/16/2008,0000,8.42000,8.59000,8.31000,8.57000,124000
10/17/2008,0000,8.88000,8.88000,8.40000,8.45000,49000
10/20/2008,0000,8.30000,8.66000,8.17000,8.66000,92000
10/21/2008,0000,8.36000,8.66000,8.36000,8.60000,75000
10/22/2008,0000,8.38000,8.56000,8.31000,8.40000,24000
10/23/2008,0000,8.25000,8.35000,8.11000,8.20000,40000
10/24/2008,0000,8.38000,8.38000,7.92000,7.92000,115000
10/27/2008,0000,7.59000,8.09000,7.37000,7.59000,163000
10/28/2008,0000,7.06000,7.79000,7.06000,7.79000,177000
10/29/2008,0000,7.77000,8.12000,7.37000,8.11000,43000
10/30/2008,0000,7.61000,8.59000,7.61000,8.56000,46000
10/31/2008,0000,8.41000,9.10000,8.41000,9.10000,63000
11/03/2008,0000,9.08000,9.30000,8.70000,8.71000,36000
11/04/2008,0000,8.63000,9.19000,8.63000,8.90000,47000
11/05/2008,0000,8.88000,9.30000,8.85000,9.08000,52000
11/06/2008,0000,8.85000,9.18000,8.50000,8.95000,27000
11/07/2008,0000,8.50000,9.29000,8.50000,9.06000,33000
11/10/2008,0000,9.25000,9.39000,8.85000,9.39000,55000
11/11/2008,0000,9.38000,9.50000,9.12000,9.17000,19000
11/12/2008,0000,9.15000,9.49000,9.10000,9.40000,36000
11/13/2008,0000,9.28000,9.45000,8.91000,9.40000,34000
11/14/2008,0000,9.38000,9.60000,9.15000,9.15000,42000
11/17/2008,0000,9.38000,9.60000,9.00000,9.46000,65000
11/18/2008,0000,9.42000,9.44000,8.80000,9.39000,82000
11/19/2008,0000,9.24000,9.38000,8.94000,9.38000,51000
11/20/2008,0000,9.27000,9.36000,8.87000,9.17000,62000
11/21/2008,0000,8.70000,9.38000,8.61000,9.38000,59000
11/24/2008,0000,8.90000,9.27000,8.73000,9.18000,14000
11/25/2008,0000,9.38000,9.38000,8.87000,9.10000,37000
11/26/2008,0000,8.90000,9.05000,8.52000,8.56000,44000
11/27/2008,0000,8.90000,8.90000,8.65000,8.85000,7000
11/28/2008,0000,8.66000,8.94000,8.66000,8.94000,9000
12/01/2008,0000,8.90000,9.11000,8.75000,8.75000,4000
12/02/2008,0000,8.75000,8.75000,8.52000,8.75000,14000
12/03/2008,0000,8.52000,8.84000,8.52000,8.84000,3000
12/04/2008,0000,8.89000,8.89000,8.53000,8.80000,6000
12/05/2008,0000,8.94000,8.94000,8.94000,8.94000,1000
12/08/2008,0000,8.94000,8.99000,8.94000,8.99000,9000
12/09/2008,0000,9.05000,9.05000,8.51000,8.98000,15000
12/10/2008,0000,8.90000,8.98000,8.51000,8.98000,32000
12/11/2008,0000,8.71000,8.88000,8.71000,8.87000,17000
12/12/2008,0000,8.57000,8.84000,8.54000,8.83000,10000
12/15/2008,0000,8.55000,8.76000,8.55000,8.63000,14000
12/16/2008,0000,8.50000,8.63000,8.50000,8.63000,9000
12/17/2008,0000,8.63000,8.76000,8.56000,8.75000,17000
12/18/2008,0000,8.70000,8.70000,8.66000,8.66000,3000
12/19/2008,0000,8.51000,8.78000,8.51000,8.77000,12000
12/22/2008,0000,8.55000,8.64000,8.18000,8.61000,18000
12/23/2008,0000,8.01000,8.48000,8.01000,8.47000,13000
12/24/2008,0000,8.42000,8.42000,8.05000,8.39000,7000
12/25/2008,0000,8.00000,8.35000,7.98000,8.35000,12000
12/26/2008,0000,8.09000,8.32000,7.90000,8.31000,15000
12/29/2008,0000,8.20000,8.20000,7.80000,8.00000,25000
12/30/2008,0000,7.70000,8.10000,7.70000,8.10000,68000
12/31/2008,0000,7.96000,8.00000,7.85000,8.00000,23000
01/05/2009,0000,8.08000,8.20000,8.08000,8.20000,9000
01/06/2009,0000,8.08000,8.29000,8.08000,8.26000,20000
01/07/2009,0000,8.04000,8.18000,8.02000,8.18000,21000
01/08/2009,0000,7.80000,7.90000,7.70000,7.88000,50000
01/09/2009,0000,7.93000,7.93000,7.80000,7.80000,7000
01/12/2009,0000,7.78000,7.78000,7.52000,7.78000,11000
01/13/2009,0000,7.52000,7.68000,7.39000,7.68000,22000
01/14/2009,0000,7.70000,7.70000,7.51000,7.66000,46000
01/15/2009,0000,7.30000,7.30000,7.13000,7.13000,46000
01/16/2009,0000,7.20000,7.24000,7.10000,7.24000,6000
01/19/2009,0000,7.10000,7.20000,7.01000,7.19000,17000
01/20/2009,0000,7.00000,7.04000,6.95000,7.04000,6000
01/21/2009,0000,6.98000,7.17000,6.98000,7.02000,6000
02/02/2009,0000,7.00000,7.00000,6.72000,6.84000,18000
02/03/2009,0000,6.82000,7.12000,6.82000,7.12000,4000
02/04/2009,0000,7.12000,7.14000,6.90000,7.12000,21000
02/05/2009,0000,6.97000,7.09000,6.93000,7.09000,9000
02/06/2009,0000,6.93000,7.18000,6.92000,7.18000,25000
02/09/2009,0000,6.92000,7.08000,6.92000,7.08000,47000
02/10/2009,0000,7.01000,7.06000,6.99000,7.06000,30000
02/11/2009,0000,6.99000,7.09000,6.73000,7.09000,31000
02/12/2009,0000,7.00000,7.08000,6.93000,6.95000,12000
02/13/2009,0000,7.00000,7.15000,7.00000,7.05000,57000
02/16/2009,0000,7.08000,7.10000,6.96000,6.96000,17000
02/17/2009,0000,6.86000,7.00000,6.84000,6.95000,30000
02/18/2009,0000,6.98000,7.00000,6.95000,6.95000,42000
02/19/2009,0000,6.85000,6.85000,6.72000,6.76000,59000
02/20/2009,0000,6.76000,6.79000,6.73000,6.79000,31000
02/23/2009,0000,6.60000,6.61000,6.60000,6.61000,11000
02/24/2009,0000,6.53000,6.81000,6.52000,6.80000,36000
02/25/2009,0000,6.83000,7.10000,6.83000,6.90000,55000
02/26/2009,0000,7.10000,7.10000,6.90000,6.90000,9000
02/27/2009,0000,6.98000,7.20000,6.93000,6.93000,22000
03/02/2009,0000,6.65000,6.95000,6.65000,6.95000,16000
03/03/2009,0000,7.00000,7.10000,7.00000,7.01000,21000
03/04/2009,0000,6.81000,7.15000,6.81000,7.00000,25000
03/05/2009,0000,7.03000,7.27000,7.00000,7.21000,104000
03/06/2009,0000,7.15000,7.15000,6.86000,7.10000,36000
03/09/2009,0000,6.70000,7.09000,6.70000,7.05000,39000
03/10/2009,0000,7.05000,7.54000,7.05000,7.54000,96000
03/11/2009,0000,8.06000,8.06000,7.74000,8.06000,291000
03/12/2009,0000,8.09000,8.35000,7.82000,8.00000,165000
03/13/2009,0000,8.00000,8.20000,7.80000,7.86000,172000
03/16/2009,0000,8.15000,8.39000,7.91000,8.22000,274000
03/17/2009,0000,8.79000,8.79000,8.79000,8.79000,155000
03/18/2009,0000,9.40000,9.40000,9.21000,9.40000,588000
03/19/2009,0000,9.50000,9.50000,9.15000,9.19000,323000
03/20/2009,0000,8.90000,9.10000,8.90000,9.03000,77000
03/23/2009,0000,9.10000,9.30000,8.97000,9.25000,77000
03/24/2009,0000,9.25000,9.60000,9.25000,9.25000,89000
03/25/2009,0000,9.10000,9.40000,8.82000,9.22000,172000
03/26/2009,0000,9.16000,9.39000,9.10000,9.21000,128000
03/27/2009,0000,9.30000,9.35000,9.11000,9.12000,119000
03/30/2009,0000,9.42000,9.42000,9.13000,9.13000,59000
03/31/2009,0000,9.01000,9.43000,9.01000,9.16000,93000
04/01/2009,0000,9.40000,9.40000,9.20000,9.33000,52000
04/02/2009,0000,9.42000,9.42000,9.15000,9.30000,136000
04/03/2009,0000,9.39000,9.39000,9.25000,9.28000,42000
04/06/2009,0000,9.40000,9.40000,9.28000,9.33000,175000
04/07/2009,0000,9.33000,9.39000,9.20000,9.39000,68000
04/08/2009,0000,9.36000,9.67000,9.36000,9.50000,235000
04/09/2009,0000,9.69000,10.15000,9.69000,10.15000,140000
04/10/2009,0000,10.85000,10.85000,10.85000,10.85000,46000
04/13/2009,0000,11.60000,11.60000,11.60000,11.60000,38000
04/14/2009,0000,11.90000,11.90000,10.80000,11.25000,409000
04/15/2009,0000,10.90000,11.35000,10.90000,11.25000,161000
04/16/2009,0000,11.40000,11.45000,11.10000,11.45000,158000
04/17/2009,0000,11.50000,12.25000,10.90000,10.90000,538000
04/20/2009,0000,10.80000,11.65000,10.80000,11.65000,455000
04/21/2009,0000,11.60000,12.45000,11.60000,12.05000,964000
04/22/2009,0000,11.30000,12.60000,11.30000,12.60000,401000
04/23/2009,0000,12.60000,13.00000,12.10000,12.40000,434000
04/24/2009,0000,12.10000,12.60000,12.10000,12.30000,250000
04/27/2009,0000,12.30000,12.50000,11.45000,11.45000,165000
04/28/2009,0000,10.70000,11.00000,10.65000,10.65000,214000
04/29/2009,0000,10.45000,10.60000,10.10000,10.35000,216000
04/30/2009,0000,10.70000,11.05000,10.70000,11.05000,625000
05/04/2009,0000,11.05000,11.30000,10.95000,11.15000,275000
05/05/2009,0000,11.15000,11.30000,10.75000,11.00000,200000
05/06/2009,0000,10.60000,11.00000,10.60000,10.60000,124000
05/07/2009,0000,10.70000,11.30000,10.70000,11.05000,318000
05/08/2009,0000,10.95000,11.05000,10.80000,10.85000,92000
05/11/2009,0000,10.95000,11.20000,10.75000,10.75000,106000
05/12/2009,0000,10.90000,11.20000,10.65000,10.65000,86000
05/13/2009,0000,10.65000,10.95000,10.65000,10.90000,62000
05/14/2009,0000,10.55000,10.85000,10.55000,10.60000,52000
05/15/2009,0000,10.70000,11.00000,10.65000,10.75000,124000
05/18/2009,0000,11.00000,11.00000,10.40000,10.80000,81000
05/19/2009,0000,11.05000,11.05000,10.70000,10.80000,112000
05/20/2009,0000,10.75000,10.75000,10.55000,10.65000,30000
05/21/2009,0000,10.55000,10.90000,10.50000,10.55000,133000
05/22/2009,0000,10.50000,11.00000,10.30000,10.80000,272000
05/25/2009,0000,10.85000,11.40000,10.50000,11.20000,257000
05/26/2009,0000,11.20000,11.25000,10.55000,10.55000,163000
05/27/2009,0000,10.90000,11.00000,10.60000,10.85000,148000
06/01/2009,0000,10.75000,11.60000,10.55000,11.15000,694000
06/02/2009,0000,11.15000,11.30000,10.75000,10.75000,151000
06/03/2009,0000,10.65000,10.65000,10.30000,10.65000,152000
06/04/2009,0000,10.60000,10.85000,10.45000,10.50000,61000
06/05/2009,0000,10.70000,11.20000,10.40000,11.20000,1108000
06/08/2009,0000,11.05000,11.05000,10.60000,10.60000,224000
06/09/2009,0000,10.60000,10.60000,10.10000,10.10000,144000
06/10/2009,0000,10.15000,10.50000,9.98000,10.10000,168000
06/11/2009,0000,10.15000,10.30000,10.00000,10.00000,45000
06/12/2009,0000,10.00000,10.00000,9.92000,9.92000,106000
06/15/2009,0000,9.91000,9.91000,9.60000,9.60000,16000
06/16/2009,0000,9.38000,9.55000,9.38000,9.55000,3000
06/17/2009,0000,9.40000,9.41000,8.89000,8.89000,108000
06/18/2009,0000,8.51000,8.87000,8.51000,8.87000,35000
06/19/2009,0000,8.52000,8.87000,8.50000,8.87000,33000
06/22/2009,0000,8.61000,8.61000,8.61000,8.61000,21000
06/23/2009,0000,8.62000,8.85000,8.62000,8.83000,25000
06/24/2009,0000,8.86000,9.40000,8.83000,9.30000,42000
06/25/2009,0000,9.39000,9.50000,8.90000,9.04000,79000
06/26/2009,0000,9.05000,9.49000,9.00000,9.10000,37000
06/29/2009,0000,9.15000,9.33000,8.91000,9.03000,20000
06/30/2009,0000,9.03000,9.30000,9.00000,9.20000,61000
07/01/2009,0000,9.02000,9.77000,9.00000,9.71000,120000
07/02/2009,0000,9.61000,9.61000,9.22000,9.50000,11000
07/03/2009,0000,9.38000,9.47000,9.33000,9.33000,12000
07/06/2009,0000,9.46000,9.50000,9.10000,9.28000,20000
07/07/2009,0000,9.10000,9.91000,9.10000,9.79000,154000
07/08/2009,0000,9.79000,9.79000,9.45000,9.69000,49000
07/09/2009,0000,9.75000,10.35000,9.75000,10.35000,511000
07/10/2009,0000,10.25000,10.70000,10.00000,10.50000,175000
07/13/2009,0000,10.50000,10.60000,10.15000,10.20000,62000
07/14/2009,0000,10.30000,10.65000,10.30000,10.40000,84000
07/15/2009,0000,10.20000,10.50000,10.10000,10.35000,54000
07/16/2009,0000,10.30000,10.45000,10.00000,10.00000,69000
07/17/2009,0000,10.10000,10.15000,9.98000,10.00000,37000
07/20/2009,0000,10.00000,10.70000,10.00000,10.65000,331000
07/21/2009,0000,10.70000,11.35000,10.35000,11.35000,652000
07/22/2009,0000,11.30000,11.45000,10.75000,10.90000,572000
07/23/2009,0000,10.90000,10.90000,10.40000,10.55000,290000
07/24/2009,0000,10.60000,11.10000,10.55000,10.60000,354000
07/27/2009,0000,10.85000,10.85000,10.50000,10.65000,64000
07/28/2009,0000,10.55000,10.75000,10.55000,10.65000,63000
07/29/2009,0000,10.65000,11.10000,10.65000,10.70000,119000
07/30/2009,0000,10.85000,10.85000,10.05000,10.60000,111000
07/31/2009,0000,10.55000,10.80000,10.45000,10.45000,250000
08/03/2009,0000,10.45000,10.85000,10.45000,10.60000,84000
08/04/2009,0000,10.95000,11.00000,10.60000,10.80000,101000
08/05/2009,0000,10.55000,10.90000,10.05000,10.30000,229000
08/06/2009,0000,10.35000,10.35000,9.80000,10.10000,175000
08/10/2009,0000,9.99000,10.30000,9.90000,9.98000,48000
08/11/2009,0000,10.05000,10.15000,9.98000,10.00000,20000
08/12/2009,0000,9.90000,10.05000,9.80000,10.05000,99000
08/13/2009,0000,10.00000,10.20000,9.99000,10.10000,292000
08/14/2009,0000,10.10000,10.25000,9.98000,10.05000,254000
08/17/2009,0000,10.10000,10.10000,9.93000,9.93000,42000
08/18/2009,0000,9.93000,9.95000,9.60000,9.60000,31000
08/19/2009,0000,9.61000,9.80000,9.59000,9.64000,78000
08/20/2009,0000,9.30000,9.77000,9.20000,9.45000,144000
08/21/2009,0000,9.68000,9.68000,9.25000,9.28000,96000
08/24/2009,0000,9.40000,9.50000,9.15000,9.35000,108000
08/25/2009,0000,9.30000,9.30000,9.11000,9.12000,21000
08/26/2009,0000,9.21000,9.67000,9.20000,9.40000,80000
08/27/2009,0000,9.40000,9.65000,9.40000,9.46000,83000
08/28/2009,0000,9.46000,9.50000,9.25000,9.49000,33000
08/31/2009,0000,9.60000,9.60000,8.99000,9.27000,36000
09/01/2009,0000,9.30000,9.53000,9.05000,9.49000,15000
09/02/2009,0000,9.49000,9.49000,9.30000,9.44000,34000
09/03/2009,0000,9.32000,10.10000,9.30000,10.10000,212000
09/04/2009,0000,10.30000,10.30000,9.90000,10.20000,222000
09/07/2009,0000,10.15000,10.60000,10.05000,10.20000,327000
09/08/2009,0000,10.20000,10.45000,10.00000,10.30000,294000
09/09/2009,0000,10.20000,10.20000,9.91000,9.92000,170000
09/10/2009,0000,10.00000,10.20000,9.98000,9.98000,60000
09/11/2009,0000,10.15000,10.25000,10.00000,10.20000,98000
09/14/2009,0000,10.20000,10.30000,9.99000,10.20000,112000
09/15/2009,0000,10.20000,10.25000,9.65000,9.90000,193000
09/16/2009,0000,9.88000,10.10000,9.88000,10.05000,63000
09/17/2009,0000,10.10000,10.10000,9.85000,9.85000,55000
09/18/2009,0000,9.85000,10.10000,9.85000,10.05000,89000
09/21/2009,0000,10.10000,10.25000,10.00000,10.10000,106000
09/22/2009,0000,10.35000,10.35000,10.10000,10.25000,168000
09/23/2009,0000,10.25000,10.35000,10.10000,10.10000,97000
09/24/2009,0000,10.00000,10.00000,9.95000,9.96000,36000
09/25/2009,0000,9.96000,10.10000,9.91000,10.00000,15000
09/28/2009,0000,10.00000,10.20000,10.00000,10.20000,36000
09/29/2009,0000,10.20000,10.65000,10.10000,10.50000,342000
09/30/2009,0000,10.50000,10.75000,10.35000,10.55000,251000
10/01/2009,0000,10.55000,10.55000,10.35000,10.55000,154000
10/02/2009,0000,10.50000,10.50000,10.30000,10.50000,135000
10/05/2009,0000,10.80000,10.80000,10.50000,10.60000,74000
10/06/2009,0000,10.60000,10.70000,10.50000,10.60000,137000
10/07/2009,0000,10.60000,11.20000,10.60000,10.85000,540000
10/08/2009,0000,10.90000,10.90000,10.40000,10.40000,116000
10/09/2009,0000,10.45000,10.60000,10.30000,10.45000,34000
10/12/2009,0000,10.60000,10.70000,10.20000,10.20000,87000
10/13/2009,0000,10.20000,10.45000,10.20000,10.35000,102000
10/14/2009,0000,10.35000,11.00000,10.35000,10.60000,298000
10/15/2009,0000,11.00000,11.00000,10.50000,10.50000,181000
10/16/2009,0000,10.70000,10.70000,10.50000,10.60000,106000
10/19/2009,0000,10.60000,10.60000,10.40000,10.50000,121000
10/20/2009,0000,10.50000,11.20000,10.50000,11.20000,911000
10/21/2009,0000,11.35000,11.95000,11.35000,11.40000,1236000
10/22/2009,0000,11.30000,11.75000,11.00000,11.15000,882000
10/23/2009,0000,11.15000,11.45000,11.05000,11.10000,307000
10/26/2009,0000,11.50000,11.50000,11.00000,11.05000,166000
10/27/2009,0000,11.05000,11.25000,11.00000,11.05000,155000
10/28/2009,0000,11.05000,11.30000,10.95000,10.95000,257000
10/29/2009,0000,10.60000,10.80000,10.25000,10.45000,196000
10/30/2009,0000,10.50000,10.50000,10.20000,10.25000,146000
11/02/2009,0000,10.00000,10.25000,9.86000,10.00000,103000
11/03/2009,0000,10.05000,10.50000,10.00000,10.50000,133000
11/04/2009,0000,10.30000,10.55000,10.30000,10.45000,68000
11/05/2009,0000,10.55000,10.55000,10.20000,10.25000,67000
11/06/2009,0000,10.40000,10.95000,10.25000,10.95000,993000
11/09/2009,0000,11.05000,11.35000,10.95000,11.10000,488000
11/10/2009,0000,11.40000,11.40000,10.80000,11.10000,211000
11/11/2009,0000,11.40000,11.85000,11.40000,11.85000,640000
11/12/2009,0000,12.30000,12.65000,11.55000,11.90000,2594000
11/13/2009,0000,11.60000,12.00000,11.60000,11.90000,400000
11/16/2009,0000,12.00000,12.70000,12.00000,12.70000,1007000
11/17/2009,0000,13.05000,13.55000,12.50000,13.25000,1761000
11/18/2009,0000,13.50000,14.15000,13.35000,14.00000,1441000
11/19/2009,0000,14.00000,14.00000,13.50000,13.50000,902000
11/20/2009,0000,13.50000,14.40000,13.30000,14.20000,790000
11/23/2009,0000,14.80000,14.80000,13.80000,14.25000,590000
11/24/2009,0000,14.05000,14.25000,13.70000,13.70000,565000
11/25/2009,0000,13.50000,13.70000,13.30000,13.55000,320000
11/26/2009,0000,13.55000,14.40000,13.55000,13.70000,546000
11/27/2009,0000,13.70000,13.70000,12.90000,12.90000,517000
11/30/2009,0000,13.00000,13.80000,13.00000,13.80000,1816000
12/01/2009,0000,13.70000,14.10000,13.50000,13.60000,579000
12/02/2009,0000,13.60000,13.80000,13.45000,13.45000,382000
12/03/2009,0000,13.45000,13.90000,13.45000,13.45000,778000
12/04/2009,0000,13.55000,13.70000,13.30000,13.30000,284000
12/07/2009,0000,13.30000,14.20000,13.30000,13.85000,2584000
12/08/2009,0000,13.85000,13.95000,13.20000,13.45000,669000
12/09/2009,0000,13.45000,13.85000,13.45000,13.80000,414000
12/11/2009,0000,13.45000,13.60000,13.40000,13.45000,229000
12/14/2009,0000,13.55000,13.65000,13.40000,13.50000,223000
12/15/2009,0000,13.60000,14.40000,13.55000,14.40000,1307000
12/16/2009,0000,14.55000,15.40000,14.20000,15.40000,4180000
12/17/2009,0000,15.50000,15.95000,14.60000,14.60000,1317000
12/18/2009,0000,14.00000,14.40000,14.00000,14.20000,382000
12/21/2009,0000,14.55000,14.55000,14.20000,14.50000,219000
12/22/2009,0000,14.50000,14.75000,14.20000,14.30000,185000
12/23/2009,0000,14.35000,14.60000,14.30000,14.40000,224000
12/25/2009,0000,14.35000,14.60000,14.15000,14.35000,1047000
12/25/2009,0000,14.35000,14.60000,14.15000,14.35000,1047000
12/28/2009,0000,14.55000,14.65000,14.35000,14.40000,318000
12/29/2009,1230,14.40000,14.90000,14.25000,14.75000,1036922
