DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.00000,24.00000,23.50000,23.65000,796600
04/03/2007,0000,23.65000,23.90000,23.30000,23.35000,443700
04/04/2007,0000,23.60000,23.60000,22.65000,22.95000,1014900
04/09/2007,0000,22.60000,23.20000,22.60000,23.05000,677200
04/10/2007,0000,23.25000,24.10000,23.05000,23.95000,1520800
04/11/2007,0000,24.30000,24.90000,24.05000,24.30000,2403100
04/12/2007,0000,24.15000,24.60000,24.10000,24.45000,1028100
04/13/2007,0000,24.60000,24.60000,24.10000,24.20000,1749300
04/16/2007,0000,25.00000,25.10000,24.20000,24.30000,1168900
04/17/2007,0000,24.45000,24.45000,23.75000,23.95000,1368800
04/18/2007,0000,23.95000,24.50000,23.95000,24.50000,666000
04/19/2007,0000,24.70000,24.70000,24.20000,24.55000,463000
04/20/2007,0000,24.80000,25.65000,24.60000,25.40000,1639100
04/23/2007,0000,25.70000,27.15000,25.50000,27.15000,2616300
04/24/2007,0000,27.35000,27.40000,26.40000,26.80000,1466700
04/25/2007,0000,26.70000,26.70000,26.10000,26.20000,1231100
04/26/2007,0000,26.80000,26.80000,26.05000,26.25000,534400
04/27/2007,0000,26.25000,26.45000,25.65000,26.10000,1346400
04/30/2007,0000,26.10000,26.50000,25.80000,26.00000,850600
05/02/2007,0000,25.90000,26.40000,25.65000,25.65000,547700
05/03/2007,0000,25.65000,25.65000,23.90000,24.30000,1340200
05/04/2007,0000,24.30000,25.20000,24.30000,24.75000,625200
05/07/2007,0000,25.20000,25.50000,24.90000,25.30000,449800
05/08/2007,0000,25.30000,25.65000,25.30000,25.60000,321300
05/09/2007,0000,25.60000,26.40000,25.40000,26.20000,1075000
05/10/2007,0000,26.20000,26.50000,25.60000,25.95000,602800
05/11/2007,0000,26.50000,27.65000,26.30000,26.80000,3351700
05/14/2007,0000,26.20000,27.00000,26.20000,26.70000,766000
05/15/2007,0000,26.60000,28.30000,26.60000,27.45000,2674400
05/16/2007,0000,27.50000,28.50000,27.40000,27.90000,1579900
05/17/2007,0000,28.00000,28.20000,27.10000,28.00000,814900
05/18/2007,0000,28.00000,28.20000,27.30000,27.60000,1275000
05/21/2007,0000,27.60000,28.20000,27.00000,27.65000,1253500
05/22/2007,0000,27.95000,27.95000,27.40000,27.65000,464100
05/23/2007,0000,27.70000,29.00000,27.65000,28.70000,1699300
05/24/2007,0000,28.95000,28.95000,28.15000,28.15000,624200
05/25/2007,0000,28.05000,28.70000,28.00000,28.35000,516100
05/28/2007,0000,28.40000,28.65000,27.80000,27.80000,383500
05/29/2007,0000,27.50000,28.65000,27.50000,27.70000,595600
05/30/2007,0000,27.70000,28.30000,27.60000,27.90000,401800
05/31/2007,0000,28.20000,28.30000,27.50000,27.55000,558900
06/01/2007,0000,27.70000,28.30000,27.70000,28.30000,883300
06/04/2007,0000,28.30000,28.60000,28.10000,28.25000,1072000
06/05/2007,0000,28.45000,30.20000,28.45000,30.20000,4769500
06/06/2007,0000,30.90000,31.80000,29.80000,30.00000,4521600
06/07/2007,0000,30.00000,30.80000,29.50000,30.50000,1075000
06/08/2007,0000,30.70000,32.60000,30.70000,32.60000,5920000
06/11/2007,0000,34.70000,34.85000,34.00000,34.85000,1806400
06/12/2007,0000,37.25000,37.25000,36.20000,36.50000,7582600
06/13/2007,0000,36.80000,37.90000,35.50000,37.60000,4830700
06/14/2007,0000,38.10000,38.20000,36.70000,36.80000,3211900
06/15/2007,0000,36.90000,37.45000,35.50000,35.60000,2654000
06/20/2007,0000,36.50000,37.00000,35.70000,36.40000,2080800
06/21/2007,0000,36.80000,36.95000,35.40000,35.90000,1272900
06/22/2007,0000,36.50000,36.80000,35.80000,36.00000,1566700
06/25/2007,0000,39.30000,40.50000,38.00000,38.60000,4420600
06/26/2007,0000,39.00000,39.90000,38.60000,39.30000,2905900
06/27/2007,0000,39.90000,41.10000,39.50000,40.10000,2836600
06/28/2007,0000,40.30000,40.45000,38.50000,39.00000,1961400
06/29/2007,0000,39.70000,39.75000,38.90000,39.50000,2443900
07/02/2007,0000,39.80000,39.80000,38.50000,38.60000,927100
07/03/2007,0000,39.30000,39.35000,38.80000,39.00000,1380000
07/04/2007,0000,39.20000,39.75000,37.90000,38.05000,2685600
07/05/2007,0000,38.55000,39.40000,38.20000,38.45000,1955300
07/06/2007,0000,38.50000,38.95000,37.50000,37.70000,1401400
07/09/2007,0000,38.30000,38.60000,37.80000,37.90000,1342300
07/10/2007,0000,38.00000,40.55000,38.00000,40.55000,3146700
07/11/2007,0000,41.65000,42.60000,41.00000,41.30000,6503500
07/12/2007,0000,42.00000,42.50000,40.40000,40.40000,3173200
07/13/2007,0000,41.00000,41.15000,39.00000,39.00000,2912100
07/16/2007,0000,38.50000,40.40000,38.50000,38.50000,2013400
07/17/2007,0000,38.60000,39.35000,38.30000,38.30000,1455500
07/18/2007,0000,38.50000,39.50000,38.50000,39.00000,1571800
07/19/2007,0000,39.20000,39.80000,39.20000,39.20000,1160700
07/20/2007,0000,39.85000,39.90000,39.05000,39.40000,997500
07/23/2007,0000,39.40000,40.90000,39.40000,40.90000,1779900
07/24/2007,0000,41.50000,42.30000,38.10000,38.10000,2118500
07/25/2007,0000,38.50000,39.15000,38.50000,38.70000,1791100
07/26/2007,0000,39.25000,39.40000,38.00000,38.05000,1945100
07/27/2007,0000,37.50000,39.00000,37.50000,38.00000,2062400
07/30/2007,0000,38.00000,38.50000,37.00000,37.00000,1033200
07/31/2007,0000,38.50000,38.95000,37.70000,38.00000,1502400
08/01/2007,0000,38.00000,38.50000,36.50000,36.50000,2267400
08/02/2007,0000,37.00000,37.20000,34.10000,35.80000,1542200
08/03/2007,0000,36.00000,36.10000,35.00000,35.00000,1184200
08/06/2007,0000,34.00000,34.50000,33.10000,33.70000,730300
08/07/2007,0000,35.50000,36.05000,35.15000,36.05000,4105500
08/08/2007,0000,36.50000,38.50000,36.05000,36.60000,4193200
08/09/2007,0000,36.70000,37.30000,36.30000,37.00000,2229000
08/10/2007,0000,36.50000,39.55000,36.30000,39.55000,6283000
08/13/2007,0000,41.10000,42.30000,41.00000,42.30000,4812000
08/14/2007,0000,43.50000,43.50000,39.50000,42.00000,8926000
08/15/2007,0000,40.00000,40.95000,39.10000,39.10000,3226000
08/16/2007,0000,36.50000,37.80000,36.40000,36.40000,2275000
08/17/2007,0000,36.40000,36.40000,33.95000,35.25000,2784000
08/20/2007,0000,37.30000,37.70000,36.20000,37.60000,2635000
08/21/2007,0000,36.80000,37.00000,35.00000,35.60000,1521000
08/22/2007,0000,35.80000,36.80000,35.50000,35.80000,1096000
08/23/2007,0000,36.30000,37.40000,36.30000,36.55000,1187000
08/24/2007,0000,37.50000,37.60000,36.60000,36.80000,1368000
08/27/2007,0000,37.70000,39.35000,37.15000,39.35000,3489000
08/28/2007,0000,41.00000,41.60000,39.60000,39.90000,6344000
08/29/2007,0000,39.00000,39.60000,38.50000,39.60000,2112000
08/30/2007,0000,40.50000,41.40000,39.60000,39.60000,3487000
08/31/2007,0000,39.70000,40.25000,39.50000,39.60000,2078000
09/03/2007,0000,40.10000,42.35000,40.05000,41.25000,8506000
09/04/2007,0000,40.95000,41.10000,39.40000,40.15000,2658000
09/05/2007,0000,40.70000,42.95000,40.40000,40.85000,8668000
09/06/2007,0000,40.00000,42.40000,40.00000,41.50000,3702000
09/07/2007,0000,42.50000,44.40000,41.50000,43.60000,8206000
09/10/2007,0000,43.60000,45.60000,43.00000,44.15000,7437000
09/11/2007,0000,43.50000,44.00000,42.20000,42.55000,6025000
09/12/2007,0000,42.65000,43.35000,42.20000,42.30000,3615000
09/13/2007,0000,42.30000,43.70000,42.30000,42.30000,4402000
09/14/2007,0000,42.80000,43.00000,40.50000,41.05000,3459000
09/17/2007,0000,41.55000,41.60000,40.45000,40.60000,1260000
09/19/2007,0000,41.30000,41.60000,39.00000,39.50000,1908000
09/20/2007,0000,39.70000,41.50000,39.60000,40.10000,1509000
09/21/2007,0000,40.10000,41.30000,39.80000,41.30000,4125000
09/26/2007,0000,41.30000,41.65000,40.40000,40.55000,1507000
09/27/2007,0000,41.50000,41.60000,40.75000,41.00000,1852000
09/28/2007,0000,41.55000,41.55000,40.20000,40.45000,1559000
10/01/2007,0000,41.20000,41.25000,39.20000,39.70000,1793000
10/02/2007,0000,40.20000,40.40000,39.60000,39.75000,1360000
10/03/2007,0000,39.85000,40.00000,38.50000,38.70000,2077000
10/04/2007,0000,38.90000,39.40000,38.85000,39.10000,1579000
10/05/2007,0000,39.10000,39.30000,38.00000,38.00000,1228000
10/08/2007,0000,38.40000,38.50000,36.40000,37.40000,2835000
10/09/2007,0000,37.80000,38.15000,37.40000,38.00000,1341000
10/11/2007,0000,37.95000,37.95000,36.75000,36.95000,1325000
10/12/2007,0000,37.00000,37.20000,35.90000,35.90000,1702000
10/15/2007,0000,36.20000,36.20000,35.00000,35.10000,1491000
10/16/2007,0000,34.30000,35.80000,34.30000,35.20000,923000
10/17/2007,0000,35.45000,37.10000,35.25000,36.75000,1457000
10/18/2007,0000,37.20000,37.75000,36.75000,36.95000,1392000
10/19/2007,0000,37.00000,37.00000,36.00000,36.10000,779000
10/22/2007,0000,35.10000,35.30000,34.60000,35.00000,924000
10/23/2007,0000,35.00000,35.80000,34.80000,35.40000,841000
10/24/2007,0000,35.70000,35.70000,34.30000,34.30000,946000
10/25/2007,0000,34.50000,35.20000,34.50000,35.15000,682000
10/26/2007,0000,35.15000,35.40000,34.65000,34.65000,510000
10/29/2007,0000,35.40000,35.40000,34.65000,34.65000,617000
10/30/2007,0000,34.90000,35.65000,34.70000,35.35000,1018000
10/31/2007,0000,35.30000,35.30000,34.40000,34.70000,813000
11/01/2007,0000,34.80000,34.95000,32.30000,32.30000,2491000
11/02/2007,0000,30.20000,31.00000,30.05000,30.05000,2577000
11/05/2007,0000,29.60000,30.50000,28.20000,29.00000,1490000
11/06/2007,0000,29.00000,29.40000,28.45000,28.80000,1492000
11/07/2007,0000,29.00000,29.30000,27.20000,28.00000,2599000
11/08/2007,0000,26.60000,27.45000,26.05000,26.05000,2150000
11/09/2007,0000,26.05000,26.30000,25.05000,26.15000,1555000
11/12/2007,0000,25.80000,26.00000,25.25000,25.60000,957000
11/13/2007,0000,25.60000,25.85000,25.20000,25.75000,1073000
11/14/2007,0000,26.30000,27.55000,26.30000,27.55000,1710000
11/15/2007,0000,27.50000,27.50000,27.00000,27.20000,798000
11/16/2007,0000,26.50000,27.15000,26.20000,27.10000,469000
11/19/2007,0000,27.50000,27.65000,26.90000,26.90000,624000
11/20/2007,0000,26.60000,27.60000,26.30000,27.60000,717000
11/21/2007,0000,27.60000,27.60000,27.00000,27.05000,683000
11/22/2007,0000,26.60000,27.40000,26.60000,27.00000,435000
11/23/2007,0000,27.10000,27.60000,27.05000,27.10000,1091000
11/26/2007,0000,28.00000,28.05000,27.20000,27.90000,875000
11/27/2007,0000,27.30000,27.30000,26.65000,26.90000,970000
11/28/2007,0000,27.75000,27.75000,26.50000,26.50000,685000
11/29/2007,0000,27.50000,27.50000,26.50000,26.50000,644000
11/30/2007,0000,26.70000,26.80000,25.95000,26.00000,1074000
12/03/2007,0000,26.20000,26.45000,26.00000,26.00000,445000
12/04/2007,0000,26.00000,26.50000,26.00000,26.50000,737000
12/05/2007,0000,26.50000,28.35000,26.30000,28.35000,2275000
12/06/2007,0000,28.90000,29.00000,27.60000,27.60000,2021000
12/07/2007,0000,27.90000,28.25000,27.65000,27.65000,1082000
12/10/2007,0000,27.70000,28.15000,27.10000,27.10000,758000
12/11/2007,0000,27.20000,27.30000,26.45000,26.60000,804000
12/12/2007,0000,25.30000,26.30000,25.30000,26.10000,588000
12/13/2007,0000,26.20000,26.20000,24.30000,24.30000,1087000
12/14/2007,0000,24.50000,24.70000,22.60000,23.05000,1575000
12/17/2007,0000,22.40000,22.90000,21.45000,21.45000,1210000
12/18/2007,0000,20.10000,21.00000,19.95000,20.50000,1678000
12/19/2007,0000,20.90000,21.90000,20.80000,21.90000,1077000
12/20/2007,0000,22.00000,22.50000,21.50000,21.50000,1283000
12/21/2007,0000,21.70000,22.30000,21.50000,22.00000,748000
12/24/2007,0000,22.70000,22.95000,22.60000,22.70000,408000
12/25/2007,0000,22.90000,23.30000,22.30000,23.15000,509000
12/26/2007,0000,23.30000,23.30000,22.50000,22.70000,285000
12/27/2007,0000,22.60000,23.50000,22.60000,22.95000,642000
12/28/2007,0000,22.95000,23.30000,22.60000,23.05000,768000
12/31/2007,0000,23.20000,24.25000,23.20000,24.10000,1257000
01/02/2008,0000,24.25000,24.80000,23.90000,24.10000,1030000
01/03/2008,0000,23.50000,23.70000,23.25000,23.30000,544000
01/04/2008,0000,23.75000,23.75000,22.85000,23.30000,488000
01/07/2008,0000,22.50000,22.85000,21.70000,21.70000,759000
01/08/2008,0000,21.20000,22.00000,21.20000,21.30000,606000
01/09/2008,0000,21.00000,21.50000,20.60000,21.15000,861000
01/10/2008,0000,21.30000,21.65000,21.30000,21.50000,535000
01/11/2008,0000,21.20000,21.40000,20.85000,20.90000,1006000
01/14/2008,0000,21.20000,21.20000,20.55000,20.60000,351000
01/15/2008,0000,21.00000,21.40000,20.70000,20.75000,574000
01/16/2008,0000,20.50000,20.50000,19.75000,19.75000,903000
01/17/2008,0000,19.80000,20.00000,18.60000,19.20000,854000
01/18/2008,0000,18.80000,19.50000,18.65000,19.40000,652000
01/21/2008,0000,19.40000,19.50000,19.05000,19.25000,450000
01/22/2008,0000,17.95000,18.25000,17.95000,17.95000,1012000
01/23/2008,0000,17.95000,18.00000,16.70000,16.70000,1591000
01/24/2008,0000,17.20000,17.35000,16.70000,16.90000,688000
01/25/2008,0000,17.40000,18.05000,17.30000,18.00000,1436000
01/28/2008,0000,17.50000,17.80000,17.05000,17.25000,1195000
01/29/2008,0000,17.50000,17.95000,17.50000,17.95000,1195000
01/30/2008,0000,17.90000,17.95000,17.50000,17.95000,1583000
01/31/2008,0000,18.35000,19.10000,18.10000,18.50000,2599000
02/01/2008,0000,19.00000,19.00000,18.30000,18.50000,1764000
02/12/2008,0000,18.25000,18.25000,17.70000,17.80000,569000
02/13/2008,0000,18.05000,18.15000,17.70000,17.70000,817000
02/14/2008,0000,18.00000,18.35000,18.00000,18.30000,672000
02/15/2008,0000,18.00000,18.40000,17.80000,18.30000,535000
02/18/2008,0000,18.30000,18.70000,18.20000,18.40000,940000
02/19/2008,0000,18.80000,19.20000,18.45000,19.10000,1576000
02/20/2008,0000,19.00000,19.80000,18.90000,19.20000,1723000
02/21/2008,0000,19.60000,19.75000,19.30000,19.50000,1306000
02/22/2008,0000,19.50000,19.50000,19.20000,19.25000,554000
02/25/2008,0000,19.70000,19.70000,19.10000,19.30000,845000
02/26/2008,0000,19.50000,19.50000,18.95000,19.00000,781000
02/27/2008,0000,19.30000,20.30000,19.15000,20.30000,1911000
02/29/2008,0000,20.40000,21.25000,20.40000,21.00000,2621000
03/03/2008,0000,20.20000,20.70000,20.00000,20.00000,942000
03/04/2008,0000,20.20000,20.55000,20.15000,20.40000,803000
03/05/2008,0000,20.50000,20.50000,19.95000,20.00000,934000
03/06/2008,0000,20.20000,20.95000,20.20000,20.90000,1355000
03/07/2008,0000,20.40000,20.80000,20.35000,20.35000,1035000
03/10/2008,0000,20.20000,20.50000,20.00000,20.05000,667000
03/11/2008,0000,19.80000,19.90000,19.35000,19.85000,848000
03/12/2008,0000,20.30000,20.55000,19.90000,20.00000,938000
03/13/2008,0000,19.90000,20.10000,19.20000,19.30000,716000
03/14/2008,0000,19.50000,19.55000,19.00000,19.05000,546000
03/18/2008,0000,18.90000,18.95000,18.50000,18.95000,234000
03/19/2008,0000,19.45000,19.80000,19.10000,19.60000,726000
03/20/2008,0000,19.35000,19.95000,19.35000,19.85000,503000
03/21/2008,0000,19.85000,20.00000,19.70000,19.90000,609000
03/25/2008,0000,20.40000,20.40000,19.80000,19.80000,603000
03/26/2008,0000,19.80000,20.10000,19.25000,19.70000,713000
03/27/2008,0000,19.30000,20.10000,19.30000,20.10000,540000
03/28/2008,0000,20.15000,20.15000,19.90000,19.90000,381000
03/31/2008,0000,20.00000,20.10000,19.85000,19.85000,408000
04/01/2008,0000,19.90000,20.20000,19.90000,20.00000,472000
04/02/2008,0000,20.40000,20.55000,20.10000,20.50000,1116000
04/03/2008,0000,20.60000,21.90000,20.30000,21.90000,3605000
04/07/2008,0000,22.40000,22.75000,22.00000,22.00000,3716000
04/08/2008,0000,22.10000,22.20000,21.25000,21.30000,1594000
04/09/2008,0000,21.60000,21.60000,20.85000,20.85000,1815000
04/10/2008,0000,21.10000,21.55000,20.90000,21.15000,2911000
04/11/2008,0000,21.20000,21.40000,20.50000,20.60000,2060000
04/14/2008,0000,20.60000,20.80000,20.55000,20.70000,862000
04/15/2008,0000,20.90000,21.20000,20.80000,21.00000,1296000
04/16/2008,0000,21.20000,21.30000,20.60000,20.70000,1164000
04/17/2008,0000,21.00000,21.10000,20.65000,20.75000,1201000
04/18/2008,0000,20.75000,21.40000,20.75000,21.20000,1565000
04/21/2008,0000,21.55000,21.55000,21.05000,21.15000,1506000
04/22/2008,0000,21.15000,21.40000,20.80000,21.00000,1124000
04/23/2008,0000,21.00000,21.15000,20.80000,20.90000,871000
04/24/2008,0000,20.90000,21.00000,20.50000,20.50000,719000
04/25/2008,0000,20.60000,21.20000,20.40000,20.85000,1202000
04/28/2008,0000,20.85000,21.00000,20.30000,20.40000,957000
04/29/2008,0000,20.40000,20.40000,19.85000,19.95000,1271000
04/30/2008,0000,19.80000,20.00000,19.70000,19.90000,678000
05/02/2008,0000,20.00000,20.10000,19.05000,19.45000,910000
05/05/2008,0000,19.05000,19.45000,18.90000,19.10000,676000
05/06/2008,0000,19.00000,19.60000,19.00000,19.50000,403000
05/07/2008,0000,19.70000,19.80000,19.55000,19.60000,431000
05/08/2008,0000,19.60000,19.60000,19.20000,19.30000,493000
05/09/2008,0000,19.30000,19.35000,19.15000,19.20000,495000
05/12/2008,0000,19.00000,19.10000,18.85000,18.95000,327000
05/13/2008,0000,19.00000,19.20000,18.90000,19.00000,411000
05/14/2008,0000,19.15000,19.20000,19.00000,19.15000,333000
05/15/2008,0000,19.25000,19.45000,19.15000,19.45000,425000
05/16/2008,0000,19.55000,19.80000,19.50000,19.60000,967000
05/19/2008,0000,19.80000,19.80000,19.40000,19.60000,747000
05/20/2008,0000,19.80000,19.80000,19.40000,19.40000,658000
05/21/2008,0000,19.50000,19.50000,19.20000,19.25000,388000
05/22/2008,0000,19.00000,19.35000,19.00000,19.20000,340000
05/23/2008,0000,19.20000,19.35000,18.85000,19.00000,443000
05/26/2008,0000,19.00000,19.00000,18.45000,18.45000,529000
05/27/2008,0000,18.50000,18.80000,18.25000,18.40000,415000
05/28/2008,0000,18.50000,18.50000,18.05000,18.10000,265000
05/29/2008,0000,18.20000,18.40000,18.05000,18.10000,338000
05/30/2008,0000,18.20000,18.20000,17.80000,18.00000,277000
06/02/2008,0000,18.00000,18.25000,17.95000,18.20000,135000
06/03/2008,0000,18.15000,18.25000,18.00000,18.10000,142000
06/04/2008,0000,18.00000,18.20000,17.90000,18.15000,109000
06/05/2008,0000,18.05000,18.35000,18.00000,18.35000,233000
06/06/2008,0000,18.40000,18.50000,18.20000,18.40000,260000
06/10/2008,0000,17.90000,17.90000,17.50000,17.50000,371000
06/11/2008,0000,17.50000,17.60000,17.05000,17.10000,350000
06/12/2008,0000,16.80000,16.80000,15.95000,16.00000,778000
06/13/2008,0000,16.00000,16.00000,15.10000,15.55000,523000
06/16/2008,0000,15.60000,15.70000,15.30000,15.55000,337000
06/17/2008,0000,15.55000,15.55000,15.20000,15.20000,292000
06/18/2008,0000,15.00000,15.60000,15.00000,15.40000,353000
06/19/2008,0000,15.15000,15.30000,15.00000,15.25000,335000
06/20/2008,0000,15.15000,15.40000,14.90000,14.90000,366000
06/23/2008,0000,14.55000,14.70000,14.45000,14.70000,436000
06/24/2008,0000,14.55000,14.75000,14.30000,14.45000,302000
06/25/2008,0000,14.30000,14.45000,13.80000,14.45000,597000
06/26/2008,0000,14.50000,14.75000,14.35000,14.40000,209000
06/27/2008,0000,13.40000,13.80000,13.40000,13.40000,1156000
06/30/2008,0000,13.40000,13.70000,12.70000,12.70000,455000
07/01/2008,0000,12.70000,13.15000,12.60000,12.90000,925000
07/02/2008,0000,13.00000,13.60000,12.90000,13.60000,429000
07/03/2008,0000,13.30000,14.00000,13.20000,13.85000,452000
07/04/2008,0000,13.95000,14.00000,13.55000,13.55000,339000
07/07/2008,0000,13.80000,13.95000,13.55000,13.80000,248000
07/08/2008,0000,13.80000,13.80000,13.10000,13.35000,484000
07/09/2008,0000,13.50000,13.70000,13.25000,13.25000,198000
07/10/2008,0000,13.10000,13.70000,13.00000,13.40000,276000
07/11/2008,0000,13.40000,13.90000,13.40000,13.90000,287000
07/14/2008,0000,13.60000,13.80000,13.45000,13.45000,199000
07/15/2008,0000,13.40000,13.40000,12.70000,12.70000,414000
07/16/2008,0000,12.30000,12.75000,12.20000,12.20000,437000
07/17/2008,0000,12.40000,13.05000,12.30000,13.05000,881000
07/18/2008,0000,13.25000,13.30000,12.50000,12.60000,721000
07/21/2008,0000,12.80000,13.10000,12.80000,13.10000,351000
07/22/2008,0000,12.90000,13.20000,12.90000,13.20000,176000
07/23/2008,0000,13.35000,14.05000,13.35000,13.85000,644000
07/24/2008,0000,14.10000,14.35000,13.95000,14.15000,681000
07/25/2008,0000,13.95000,13.95000,13.80000,13.90000,169000
07/29/2008,0000,13.50000,13.60000,13.35000,13.40000,238000
07/30/2008,0000,13.80000,13.80000,13.35000,13.40000,197000
07/31/2008,0000,13.50000,13.70000,13.00000,13.00000,335000
08/01/2008,0000,12.80000,13.10000,12.70000,13.05000,180000
08/04/2008,0000,12.80000,13.05000,12.80000,13.05000,99000
08/05/2008,0000,13.10000,13.10000,12.80000,12.90000,260000
08/06/2008,0000,13.10000,13.35000,13.10000,13.35000,381000
08/07/2008,0000,13.30000,13.50000,13.20000,13.45000,346000
08/08/2008,0000,13.40000,13.95000,13.30000,13.90000,475000
08/11/2008,0000,14.20000,14.40000,14.10000,14.40000,320000
08/12/2008,0000,14.25000,14.40000,14.05000,14.30000,530000
08/13/2008,0000,14.20000,14.50000,14.05000,14.50000,664000
08/14/2008,0000,14.35000,14.75000,14.35000,14.70000,557000
08/15/2008,0000,14.80000,14.95000,14.20000,14.30000,666000
08/18/2008,0000,14.35000,14.45000,13.90000,14.00000,1305000
08/19/2008,0000,12.20000,12.25000,11.80000,12.20000,438000
08/20/2008,0000,12.00000,12.20000,12.00000,12.15000,261000
08/21/2008,0000,12.20000,12.20000,12.00000,12.05000,293000
08/22/2008,0000,12.05000,12.15000,11.80000,11.90000,260000
08/25/2008,0000,11.90000,12.05000,11.80000,11.95000,167000
08/26/2008,0000,11.85000,12.05000,11.65000,12.05000,225000
08/27/2008,0000,12.05000,12.50000,12.05000,12.45000,226000
08/28/2008,0000,12.50000,12.75000,12.45000,12.50000,173000
08/29/2008,0000,12.50000,12.75000,12.50000,12.50000,264000
09/01/2008,0000,12.30000,12.30000,11.75000,11.80000,344000
09/02/2008,0000,11.80000,11.80000,11.00000,11.00000,450000
09/03/2008,0000,10.40000,10.60000,10.25000,10.25000,1222000
09/04/2008,0000,9.61000,10.00000,9.61000,9.70000,1186000
09/05/2008,0000,9.13000,10.35000,9.11000,10.10000,827000
09/08/2008,0000,10.30000,10.75000,10.30000,10.65000,490000
09/09/2008,0000,10.60000,10.60000,10.05000,10.10000,211000
09/10/2008,0000,10.10000,10.25000,9.72000,10.10000,208000
09/11/2008,0000,10.20000,10.40000,9.99000,10.00000,424000
09/12/2008,0000,9.70000,10.20000,9.70000,10.05000,405000
09/15/2008,0000,10.00000,10.00000,9.70000,9.71000,393000
09/16/2008,0000,9.04000,9.28000,9.04000,9.17000,1164000
09/17/2008,0000,9.18000,9.49000,9.18000,9.19000,705000
09/18/2008,0000,8.55000,9.16000,8.55000,8.61000,602000
09/19/2008,0000,8.75000,9.21000,8.75000,9.21000,460000
09/22/2008,0000,9.84000,9.85000,9.66000,9.85000,446000
09/23/2008,0000,9.85000,10.00000,9.62000,9.89000,213000
09/24/2008,0000,9.93000,10.20000,9.93000,10.15000,227000
09/25/2008,0000,10.85000,10.85000,10.25000,10.70000,1180000
09/26/2008,0000,10.70000,10.70000,9.96000,10.10000,584000
09/30/2008,0000,9.40000,9.60000,9.40000,9.60000,408000
10/01/2008,0000,9.84000,10.10000,9.80000,10.00000,219000
10/02/2008,0000,10.00000,10.20000,9.55000,9.76000,210000
10/03/2008,0000,9.65000,10.00000,9.51000,9.97000,144000
10/06/2008,0000,9.76000,9.87000,9.60000,9.80000,112000
10/07/2008,0000,9.50000,9.85000,9.50000,9.83000,153000
10/08/2008,0000,9.52000,9.75000,9.50000,9.62000,489000
10/09/2008,0000,9.82000,9.82000,8.95000,9.20000,356000
10/13/2008,0000,8.88000,9.20000,8.88000,9.20000,944000
10/14/2008,0000,9.79000,9.80000,9.56000,9.80000,277000
10/15/2008,0000,9.78000,9.78000,9.46000,9.55000,311000
10/16/2008,0000,9.22000,9.32000,9.22000,9.32000,224000
10/17/2008,0000,9.02000,9.15000,9.00000,9.10000,341000
10/20/2008,0000,8.85000,8.98000,8.79000,8.98000,114000
10/21/2008,0000,9.00000,9.15000,9.00000,9.10000,83000
10/22/2008,0000,8.79000,8.98000,8.79000,8.85000,91000
10/23/2008,0000,8.55000,8.67000,8.55000,8.60000,377000
10/24/2008,0000,8.30000,8.34000,8.30000,8.30000,282000
10/27/2008,0000,8.00000,8.20000,7.72000,7.99000,601000
10/28/2008,0000,7.70000,7.88000,7.44000,7.88000,438000
10/29/2008,0000,8.43000,8.43000,8.00000,8.10000,320000
10/30/2008,0000,8.08000,8.50000,8.08000,8.40000,287000
10/31/2008,0000,8.25000,8.63000,8.18000,8.35000,210000
11/03/2008,0000,8.33000,8.50000,8.06000,8.25000,290000
11/04/2008,0000,8.25000,8.25000,8.06000,8.11000,98000
11/05/2008,0000,8.20000,8.20000,8.01000,8.02000,200000
11/06/2008,0000,7.90000,7.90000,7.49000,7.49000,143000
11/07/2008,0000,6.97000,7.55000,6.97000,7.40000,173000
11/10/2008,0000,7.50000,7.60000,7.25000,7.50000,397000
11/11/2008,0000,7.54000,7.54000,7.32000,7.32000,122000
11/12/2008,0000,7.29000,7.29000,6.85000,7.28000,100000
11/13/2008,0000,7.28000,7.30000,6.80000,7.30000,312000
11/14/2008,0000,7.75000,7.75000,7.01000,7.30000,224000
11/17/2008,0000,7.25000,7.25000,6.90000,7.00000,189000
11/18/2008,0000,6.90000,7.00000,6.58000,6.90000,662000
11/19/2008,0000,6.90000,6.90000,6.50000,6.89000,153000
11/20/2008,0000,6.41000,6.58000,6.41000,6.41000,466000
11/21/2008,0000,6.20000,6.50000,5.99000,6.50000,194000
11/24/2008,0000,6.50000,6.50000,6.23000,6.45000,161000
11/25/2008,0000,6.45000,6.57000,6.31000,6.44000,95000
11/26/2008,0000,6.35000,6.55000,6.35000,6.44000,131000
11/27/2008,0000,6.44000,6.78000,6.44000,6.67000,210000
11/28/2008,0000,6.60000,6.70000,6.52000,6.70000,104000
12/01/2008,0000,6.87000,7.16000,6.87000,7.16000,486000
12/02/2008,0000,7.66000,7.66000,7.66000,7.66000,604000
12/03/2008,0000,8.19000,8.19000,8.19000,8.19000,521000
12/04/2008,0000,8.60000,8.60000,7.75000,7.75000,661000
12/05/2008,0000,7.65000,7.70000,7.36000,7.36000,136000
12/08/2008,0000,7.40000,7.54000,7.30000,7.48000,251000
12/09/2008,0000,7.60000,7.60000,7.33000,7.34000,100000
12/10/2008,0000,7.35000,7.48000,7.33000,7.40000,227000
12/11/2008,0000,7.50000,7.54000,7.45000,7.50000,157000
12/12/2008,0000,7.50000,8.02000,7.50000,7.68000,612000
12/15/2008,0000,7.97000,7.97000,7.75000,7.75000,188000
12/16/2008,0000,7.90000,7.90000,7.52000,7.70000,178000
12/17/2008,0000,7.80000,7.86000,7.60000,7.70000,185000
12/18/2008,0000,7.71000,7.71000,7.40000,7.65000,81000
12/19/2008,0000,7.40000,7.62000,7.40000,7.61000,244000
12/22/2008,0000,7.50000,7.61000,7.34000,7.46000,267000
12/23/2008,0000,7.35000,7.35000,7.00000,7.18000,78000
12/24/2008,0000,7.10000,7.10000,6.75000,6.93000,149000
12/25/2008,0000,6.83000,6.88000,6.67000,6.86000,132000
12/26/2008,0000,6.85000,6.85000,6.65000,6.70000,95000
12/29/2008,0000,6.77000,6.84000,6.70000,6.70000,40000
12/30/2008,0000,6.80000,7.05000,6.71000,7.00000,181000
12/31/2008,0000,6.99000,7.15000,6.99000,7.10000,75000
01/05/2009,0000,7.15000,7.36000,7.10000,7.11000,288000
01/06/2009,0000,7.18000,7.18000,7.01000,7.01000,86000
01/07/2009,0000,7.12000,7.23000,7.07000,7.17000,191000
01/08/2009,0000,7.17000,7.17000,6.92000,7.00000,137000
01/09/2009,0000,7.03000,7.10000,6.91000,7.00000,59000
01/12/2009,0000,6.83000,6.90000,6.75000,6.88000,79000
01/13/2009,0000,6.88000,6.98000,6.88000,6.90000,64000
01/14/2009,0000,6.97000,6.97000,6.90000,6.91000,42000
01/15/2009,0000,6.75000,6.85000,6.52000,6.58000,51000
01/16/2009,0000,6.66000,6.80000,6.61000,6.70000,118000
01/19/2009,0000,6.76000,6.78000,6.65000,6.65000,100000
01/20/2009,0000,6.65000,6.75000,6.65000,6.74000,270000
01/21/2009,0000,6.54000,6.85000,6.41000,6.74000,221000
02/02/2009,0000,6.73000,6.73000,6.58000,6.65000,50000
02/03/2009,0000,6.83000,7.11000,6.80000,7.03000,154000
02/04/2009,0000,7.00000,7.40000,6.99000,7.37000,153000
02/05/2009,0000,7.25000,7.32000,7.05000,7.10000,71000
02/06/2009,0000,7.10000,7.30000,7.10000,7.13000,50000
02/09/2009,0000,7.25000,7.30000,7.10000,7.13000,88000
02/10/2009,0000,7.10000,7.29000,7.01000,7.29000,104000
02/11/2009,0000,7.08000,7.19000,7.08000,7.19000,82000
02/12/2009,0000,7.07000,7.10000,7.00000,7.00000,71000
02/13/2009,0000,7.08000,7.15000,7.00000,7.15000,52000
02/16/2009,0000,7.10000,7.38000,7.10000,7.34000,119000
02/17/2009,0000,7.32000,7.32000,7.10000,7.13000,52000
02/18/2009,0000,6.97000,7.19000,6.97000,7.12000,53000
02/19/2009,0000,7.02000,7.25000,6.70000,7.00000,893000
02/20/2009,0000,6.82000,7.00000,6.82000,6.99000,30000
02/23/2009,0000,6.83000,7.00000,6.83000,6.90000,48000
02/24/2009,0000,6.80000,6.97000,6.63000,6.83000,256000
02/25/2009,0000,6.94000,6.99000,6.81000,6.86000,157000
02/26/2009,0000,6.92000,6.92000,6.77000,6.79000,29000
02/27/2009,0000,6.81000,7.26000,6.81000,7.25000,463000
03/02/2009,0000,7.24000,7.42000,7.06000,7.09000,205000
03/03/2009,0000,7.02000,7.23000,7.00000,7.15000,150000
03/04/2009,0000,7.16000,7.37000,7.08000,7.25000,208000
03/05/2009,0000,7.50000,7.70000,7.30000,7.39000,832000
03/06/2009,0000,7.39000,7.69000,7.36000,7.66000,309000
03/09/2009,0000,7.69000,8.19000,7.51000,8.15000,1685000
03/10/2009,0000,8.10000,8.20000,7.86000,8.05000,690000
03/11/2009,0000,8.15000,8.29000,8.00000,8.05000,582000
03/12/2009,0000,8.05000,8.19000,8.00000,8.14000,477000
03/13/2009,0000,8.28000,8.28000,8.13000,8.16000,424000
03/16/2009,0000,8.19000,8.29000,8.14000,8.28000,386000
03/17/2009,0000,8.26000,8.26000,8.02000,8.08000,289000
03/18/2009,0000,8.08000,8.23000,8.04000,8.08000,275000
03/19/2009,0000,8.10000,8.22000,8.05000,8.06000,413000
03/20/2009,0000,8.06000,8.07000,7.76000,7.76000,366000
03/23/2009,0000,7.80000,7.93000,7.78000,7.79000,199000
03/24/2009,0000,7.95000,8.05000,7.88000,7.95000,735000
03/25/2009,0000,7.93000,8.27000,7.90000,8.16000,536000
03/26/2009,0000,8.30000,8.73000,8.18000,8.73000,1233000
03/27/2009,0000,9.33000,9.34000,8.93000,9.01000,1710000
03/30/2009,0000,8.99000,8.99000,8.38000,8.38000,467000
03/31/2009,0000,8.31000,8.50000,8.18000,8.38000,581000
04/01/2009,0000,8.45000,8.61000,8.38000,8.59000,523000
04/02/2009,0000,8.63000,8.79000,8.60000,8.62000,528000
04/03/2009,0000,8.75000,8.84000,8.65000,8.74000,610000
04/06/2009,0000,8.80000,8.85000,8.66000,8.73000,472000
04/07/2009,0000,8.73000,8.78000,8.65000,8.72000,275000
04/08/2009,0000,8.69000,8.80000,8.60000,8.61000,418000
04/09/2009,0000,8.78000,9.15000,8.70000,9.00000,899000
04/10/2009,0000,9.14000,9.28000,9.00000,9.20000,856000
04/13/2009,0000,9.70000,9.70000,9.42000,9.45000,772000
04/14/2009,0000,9.45000,9.60000,9.45000,9.55000,565000
04/15/2009,0000,9.55000,9.55000,9.26000,9.35000,437000
04/16/2009,0000,9.55000,10.00000,9.33000,10.00000,2092000
04/17/2009,0000,10.40000,10.70000,9.76000,9.80000,3195000
04/20/2009,0000,9.61000,9.65000,9.27000,9.55000,493000
04/21/2009,0000,9.11000,9.75000,9.11000,9.70000,455000
04/22/2009,0000,9.70000,9.85000,9.53000,9.66000,380000
04/23/2009,0000,9.75000,9.75000,9.40000,9.51000,328000
04/24/2009,0000,9.67000,9.67000,9.42000,9.53000,479000
04/27/2009,0000,9.56000,9.65000,8.87000,8.87000,385000
04/28/2009,0000,8.87000,9.00000,8.31000,8.60000,206000
04/29/2009,0000,8.60000,8.60000,8.36000,8.41000,165000
04/30/2009,0000,8.60000,8.99000,8.60000,8.99000,253000
05/04/2009,0000,9.50000,9.55000,9.25000,9.55000,540000
05/05/2009,0000,9.80000,9.80000,9.15000,9.18000,291000
05/06/2009,0000,9.12000,9.82000,9.12000,9.81000,2224000
05/07/2009,0000,9.81000,9.83000,9.51000,9.80000,584000
05/08/2009,0000,9.70000,10.10000,9.57000,9.84000,418000
05/11/2009,0000,10.00000,10.10000,9.84000,9.84000,504000
05/12/2009,0000,9.99000,9.99000,9.51000,9.60000,180000
05/13/2009,0000,9.60000,10.25000,9.52000,10.15000,3662000
05/14/2009,0000,10.00000,10.30000,9.90000,10.00000,835000
05/15/2009,0000,10.00000,10.15000,9.83000,9.83000,641000
05/18/2009,0000,9.85000,9.99000,9.62000,9.67000,439000
05/19/2009,0000,9.80000,9.97000,9.70000,9.82000,466000
05/20/2009,0000,9.82000,9.82000,9.73000,9.73000,254000
05/21/2009,0000,9.74000,9.83000,9.52000,9.75000,183000
05/22/2009,0000,9.51000,10.30000,9.51000,9.92000,1963000
05/25/2009,0000,9.82000,10.15000,9.82000,9.90000,579000
05/26/2009,0000,10.00000,10.00000,9.75000,9.78000,489000
05/27/2009,0000,9.71000,10.15000,9.71000,10.15000,1673000
06/01/2009,0000,10.50000,10.50000,9.95000,9.95000,616000
06/02/2009,0000,9.95000,9.95000,9.60000,9.68000,863000
06/03/2009,0000,9.68000,9.87000,9.52000,9.56000,1341000
06/04/2009,0000,9.56000,9.70000,9.50000,9.56000,304000
06/05/2009,0000,9.51000,9.68000,9.51000,9.57000,233000
06/08/2009,0000,9.78000,9.78000,9.30000,9.33000,235000
06/09/2009,0000,9.35000,9.48000,9.10000,9.10000,262000
06/10/2009,0000,9.11000,9.12000,8.55000,8.80000,350000
06/11/2009,0000,8.80000,8.85000,8.72000,8.85000,179000
06/12/2009,0000,8.85000,8.96000,8.72000,8.80000,147000
06/15/2009,0000,8.79000,8.79000,8.60000,8.60000,408000
06/16/2009,0000,8.61000,8.78000,8.61000,8.67000,106000
06/17/2009,0000,8.70000,8.82000,8.65000,8.65000,87000
06/18/2009,0000,8.73000,8.76000,8.57000,8.73000,107000
06/19/2009,0000,8.74000,9.10000,8.68000,8.75000,373000
06/22/2009,0000,8.54000,8.76000,8.54000,8.73000,71000
06/23/2009,0000,8.70000,8.71000,8.51000,8.71000,198000
06/24/2009,0000,8.70000,8.84000,8.50000,8.69000,217000
06/25/2009,0000,8.69000,8.70000,8.56000,8.70000,198000
06/26/2009,0000,8.70000,9.30000,8.61000,9.30000,2899000
06/29/2009,0000,9.35000,9.40000,8.88000,9.07000,460000
06/30/2009,0000,9.12000,9.12000,8.78000,8.89000,201000
07/01/2009,0000,8.77000,8.95000,8.77000,8.90000,119000
07/02/2009,0000,8.92000,9.10000,8.92000,8.97000,111000
07/03/2009,0000,8.91000,8.97000,8.77000,8.97000,83000
07/06/2009,0000,9.09000,9.09000,8.90000,8.95000,145000
07/07/2009,0000,8.95000,9.09000,8.90000,9.06000,185000
07/08/2009,0000,9.04000,9.30000,8.96000,9.06000,543000
07/09/2009,0000,9.06000,9.23000,9.02000,9.15000,175000
07/10/2009,0000,9.15000,9.15000,8.96000,8.98000,274000
07/13/2009,0000,9.00000,9.00000,8.54000,8.70000,700000
07/14/2009,0000,8.75000,9.14000,8.75000,9.14000,542000
07/15/2009,0000,9.29000,9.29000,9.09000,9.20000,604000
07/16/2009,0000,9.59000,9.59000,9.28000,9.37000,926000
07/17/2009,0000,9.50000,9.60000,9.35000,9.55000,1115000
07/20/2009,0000,9.60000,9.65000,9.38000,9.65000,414000
07/21/2009,0000,9.75000,9.75000,9.46000,9.71000,618000
07/22/2009,0000,9.70000,10.05000,9.55000,9.88000,676000
07/23/2009,0000,9.95000,9.95000,9.71000,9.85000,458000
07/24/2009,0000,9.95000,10.15000,9.82000,10.05000,1553000
07/27/2009,0000,10.10000,10.10000,9.84000,9.94000,388000
07/28/2009,0000,10.00000,10.15000,9.90000,10.05000,735000
07/29/2009,0000,10.00000,10.00000,9.88000,10.00000,579000
07/30/2009,0000,9.95000,9.98000,9.80000,9.98000,360000
07/31/2009,0000,10.00000,10.15000,9.95000,10.10000,677000
08/03/2009,0000,10.15000,10.35000,9.99000,9.99000,1573000
08/04/2009,0000,9.87000,10.10000,9.62000,9.64000,1631000
08/05/2009,0000,9.65000,9.65000,9.10000,9.20000,478000
08/06/2009,0000,9.20000,9.39000,9.17000,9.32000,623000
08/10/2009,0000,9.28000,9.28000,9.06000,9.20000,358000
08/11/2009,0000,9.20000,9.23000,9.09000,9.23000,247000
08/12/2009,0000,9.20000,9.59000,9.20000,9.50000,1385000
08/13/2009,0000,9.52000,9.88000,9.51000,9.70000,2338000
08/14/2009,0000,9.70000,9.79000,9.50000,9.50000,424000
08/17/2009,0000,9.55000,9.55000,9.43000,9.46000,216000
08/18/2009,0000,9.41000,9.41000,9.12000,9.14000,284000
08/19/2009,0000,9.20000,9.30000,9.17000,9.17000,241000
08/20/2009,0000,9.25000,9.25000,9.08000,9.10000,190000
08/21/2009,0000,9.11000,9.20000,9.02000,9.05000,303000
08/24/2009,0000,9.28000,9.28000,9.10000,9.19000,174000
08/25/2009,0000,9.19000,9.19000,9.07000,9.10000,145000
08/26/2009,0000,9.10000,9.48000,9.05000,9.17000,782000
08/27/2009,0000,9.50000,9.81000,9.40000,9.81000,2508000
08/28/2009,0000,9.94000,9.94000,9.60000,9.72000,1706000
08/31/2009,0000,9.70000,9.70000,9.50000,9.60000,431000
09/01/2009,0000,9.49000,9.70000,9.49000,9.62000,553000
09/02/2009,0000,9.59000,9.64000,9.51000,9.54000,393000
09/03/2009,0000,9.60000,10.10000,9.55000,9.61000,1118000
09/04/2009,0000,9.68000,9.74000,9.61000,9.67000,401000
09/07/2009,0000,9.70000,9.75000,9.65000,9.69000,554000
09/08/2009,0000,9.70000,9.76000,9.65000,9.70000,499000
09/09/2009,0000,9.72000,9.72000,9.54000,9.72000,466000
09/10/2009,0000,9.79000,9.84000,9.62000,9.62000,427000
09/11/2009,0000,9.65000,9.88000,9.62000,9.83000,699000
09/14/2009,0000,9.83000,10.50000,9.83000,10.50000,2644000
09/15/2009,0000,10.95000,11.20000,10.65000,11.20000,8581000
09/16/2009,0000,11.45000,11.95000,11.45000,11.95000,3094000
09/17/2009,0000,12.75000,12.75000,11.70000,12.30000,8455000
09/18/2009,0000,12.20000,12.75000,12.05000,12.35000,3646000
09/21/2009,0000,12.40000,12.60000,12.10000,12.25000,3354000
09/22/2009,0000,12.40000,13.10000,12.15000,13.10000,4042000
09/23/2009,0000,13.50000,13.55000,12.25000,12.25000,5172000
09/24/2009,0000,12.25000,12.50000,11.90000,12.45000,1400000
09/25/2009,0000,12.40000,12.85000,12.30000,12.50000,1818000
09/28/2009,0000,12.30000,12.60000,12.10000,12.15000,1093000
09/29/2009,0000,12.30000,12.40000,12.05000,12.15000,1000000
09/30/2009,0000,12.15000,12.35000,12.05000,12.25000,834000
10/01/2009,0000,12.25000,12.80000,12.25000,12.40000,1409000
10/02/2009,0000,12.20000,12.50000,12.20000,12.30000,764000
10/05/2009,0000,12.30000,13.15000,12.30000,13.15000,2307000
10/06/2009,0000,13.55000,14.05000,13.55000,14.05000,6224000
10/07/2009,0000,14.60000,15.00000,14.35000,14.50000,8870000
10/08/2009,0000,14.45000,14.60000,13.70000,14.00000,2968000
10/09/2009,0000,14.00000,14.30000,14.00000,14.15000,1276000
10/12/2009,0000,14.20000,14.25000,14.00000,14.00000,1205000
10/13/2009,0000,13.85000,14.00000,13.30000,13.55000,2162000
10/14/2009,0000,13.55000,14.15000,13.55000,13.75000,1409000
10/15/2009,0000,13.90000,14.25000,13.60000,13.75000,2088000
10/16/2009,0000,14.00000,14.00000,13.60000,13.70000,687000
10/19/2009,0000,13.70000,14.00000,13.65000,13.90000,774000
10/20/2009,0000,13.90000,14.00000,13.70000,13.70000,674000
10/21/2009,0000,13.60000,13.80000,13.50000,13.55000,772000
10/22/2009,0000,13.55000,14.25000,13.55000,14.00000,2081000
10/23/2009,0000,14.25000,14.25000,13.80000,13.80000,1072000
10/26/2009,0000,13.80000,14.00000,13.30000,13.50000,715000
10/27/2009,0000,13.20000,13.45000,13.05000,13.05000,727000
10/28/2009,0000,13.05000,13.20000,12.20000,12.30000,1153000
10/29/2009,0000,12.00000,12.10000,11.65000,12.00000,1010000
10/30/2009,0000,12.20000,12.40000,12.05000,12.15000,537000
11/02/2009,0000,11.75000,12.10000,11.75000,11.85000,391000
11/03/2009,0000,11.85000,12.10000,11.85000,11.85000,542000
11/04/2009,0000,12.05000,12.25000,11.95000,12.25000,479000
11/05/2009,0000,12.40000,12.40000,12.00000,12.20000,363000
11/06/2009,0000,12.40000,12.40000,11.90000,11.95000,431000
11/09/2009,0000,12.05000,12.10000,11.95000,12.00000,205000
11/10/2009,0000,12.20000,12.80000,12.05000,12.80000,1725000
11/11/2009,0000,12.80000,12.85000,12.50000,12.70000,928000
11/12/2009,0000,12.80000,12.80000,12.35000,12.40000,374000
11/13/2009,0000,12.25000,12.60000,12.25000,12.30000,310000
11/16/2009,0000,12.40000,12.70000,12.40000,12.45000,448000
11/17/2009,0000,12.70000,12.70000,12.40000,12.40000,509000
11/18/2009,0000,12.40000,12.80000,12.40000,12.70000,680000
11/19/2009,0000,12.80000,13.00000,12.50000,12.60000,1316000
11/20/2009,0000,12.60000,12.90000,12.60000,12.80000,570000
11/23/2009,0000,12.80000,12.90000,12.65000,12.65000,318000
11/24/2009,0000,12.70000,12.80000,12.45000,12.50000,903000
11/25/2009,0000,12.50000,12.50000,12.35000,12.35000,572000
11/26/2009,0000,12.40000,13.20000,12.40000,13.20000,2117000
11/27/2009,0000,13.20000,13.60000,13.00000,13.10000,4388000
11/30/2009,0000,13.25000,13.80000,13.10000,13.15000,2038000
12/01/2009,0000,13.25000,13.30000,13.00000,13.05000,812000
12/02/2009,0000,13.20000,13.40000,12.95000,13.05000,1881000
12/03/2009,0000,13.10000,13.60000,12.80000,13.10000,3806000
12/04/2009,0000,13.10000,13.25000,13.00000,13.05000,824000
12/07/2009,0000,13.10000,13.40000,13.10000,13.25000,719000
12/08/2009,0000,13.25000,13.35000,13.00000,13.00000,806000
12/09/2009,0000,13.00000,13.35000,12.85000,12.95000,833000
12/11/2009,0000,13.30000,13.65000,13.15000,13.65000,1895000
12/14/2009,0000,14.20000,14.50000,14.00000,14.00000,3433000
12/15/2009,0000,14.00000,14.80000,13.85000,14.40000,2888000
12/16/2009,0000,14.40000,14.40000,13.95000,14.10000,1243000
12/17/2009,0000,14.25000,15.05000,14.00000,15.05000,5556000
12/18/2009,0000,15.15000,15.15000,14.35000,14.60000,3482000
12/21/2009,0000,14.95000,15.45000,14.50000,15.25000,4186000
12/22/2009,0000,15.30000,15.30000,14.70000,14.70000,1639000
12/23/2009,0000,14.75000,15.20000,14.70000,14.75000,1226000
12/25/2009,0000,14.50000,14.60000,14.25000,14.30000,1307000
04/02/2007,0000,24.00000,24.00000,23.50000,23.65000,796600
04/03/2007,0000,23.65000,23.90000,23.30000,23.35000,443700
04/04/2007,0000,23.60000,23.60000,22.65000,22.95000,1014900
04/09/2007,0000,22.60000,23.20000,22.60000,23.05000,677200
04/10/2007,0000,23.25000,24.10000,23.05000,23.95000,1520800
04/11/2007,0000,24.30000,24.90000,24.05000,24.30000,2403100
04/12/2007,0000,24.15000,24.60000,24.10000,24.45000,1028100
04/13/2007,0000,24.60000,24.60000,24.10000,24.20000,1749300
04/16/2007,0000,25.00000,25.10000,24.20000,24.30000,1168900
04/17/2007,0000,24.45000,24.45000,23.75000,23.95000,1368800
04/18/2007,0000,23.95000,24.50000,23.95000,24.50000,666000
04/19/2007,0000,24.70000,24.70000,24.20000,24.55000,463000
04/20/2007,0000,24.80000,25.65000,24.60000,25.40000,1639100
04/23/2007,0000,25.70000,27.15000,25.50000,27.15000,2616300
04/24/2007,0000,27.35000,27.40000,26.40000,26.80000,1466700
04/25/2007,0000,26.70000,26.70000,26.10000,26.20000,1231100
04/26/2007,0000,26.80000,26.80000,26.05000,26.25000,534400
04/27/2007,0000,26.25000,26.45000,25.65000,26.10000,1346400
04/30/2007,0000,26.10000,26.50000,25.80000,26.00000,850600
05/02/2007,0000,25.90000,26.40000,25.65000,25.65000,547700
05/03/2007,0000,25.65000,25.65000,23.90000,24.30000,1340200
05/04/2007,0000,24.30000,25.20000,24.30000,24.75000,625200
05/07/2007,0000,25.20000,25.50000,24.90000,25.30000,449800
05/08/2007,0000,25.30000,25.65000,25.30000,25.60000,321300
05/09/2007,0000,25.60000,26.40000,25.40000,26.20000,1075000
05/10/2007,0000,26.20000,26.50000,25.60000,25.95000,602800
05/11/2007,0000,26.50000,27.65000,26.30000,26.80000,3351700
05/14/2007,0000,26.20000,27.00000,26.20000,26.70000,766000
05/15/2007,0000,26.60000,28.30000,26.60000,27.45000,2674400
05/16/2007,0000,27.50000,28.50000,27.40000,27.90000,1579900
05/17/2007,0000,28.00000,28.20000,27.10000,28.00000,814900
05/18/2007,0000,28.00000,28.20000,27.30000,27.60000,1275000
05/21/2007,0000,27.60000,28.20000,27.00000,27.65000,1253500
05/22/2007,0000,27.95000,27.95000,27.40000,27.65000,464100
05/23/2007,0000,27.70000,29.00000,27.65000,28.70000,1699300
05/24/2007,0000,28.95000,28.95000,28.15000,28.15000,624200
05/25/2007,0000,28.05000,28.70000,28.00000,28.35000,516100
05/28/2007,0000,28.40000,28.65000,27.80000,27.80000,383500
05/29/2007,0000,27.50000,28.65000,27.50000,27.70000,595600
05/30/2007,0000,27.70000,28.30000,27.60000,27.90000,401800
05/31/2007,0000,28.20000,28.30000,27.50000,27.55000,558900
06/01/2007,0000,27.70000,28.30000,27.70000,28.30000,883300
06/04/2007,0000,28.30000,28.60000,28.10000,28.25000,1072000
06/05/2007,0000,28.45000,30.20000,28.45000,30.20000,4769500
06/06/2007,0000,30.90000,31.80000,29.80000,30.00000,4521600
06/07/2007,0000,30.00000,30.80000,29.50000,30.50000,1075000
06/08/2007,0000,30.70000,32.60000,30.70000,32.60000,5920000
06/11/2007,0000,34.70000,34.85000,34.00000,34.85000,1806400
06/12/2007,0000,37.25000,37.25000,36.20000,36.50000,7582600
06/13/2007,0000,36.80000,37.90000,35.50000,37.60000,4830700
06/14/2007,0000,38.10000,38.20000,36.70000,36.80000,3211900
06/15/2007,0000,36.90000,37.45000,35.50000,35.60000,2654000
06/20/2007,0000,36.50000,37.00000,35.70000,36.40000,2080800
06/21/2007,0000,36.80000,36.95000,35.40000,35.90000,1272900
06/22/2007,0000,36.50000,36.80000,35.80000,36.00000,1566700
06/25/2007,0000,39.30000,40.50000,38.00000,38.60000,4420600
06/26/2007,0000,39.00000,39.90000,38.60000,39.30000,2905900
06/27/2007,0000,39.90000,41.10000,39.50000,40.10000,2836600
06/28/2007,0000,40.30000,40.45000,38.50000,39.00000,1961400
06/29/2007,0000,39.70000,39.75000,38.90000,39.50000,2443900
07/02/2007,0000,39.80000,39.80000,38.50000,38.60000,927100
07/03/2007,0000,39.30000,39.35000,38.80000,39.00000,1380000
07/04/2007,0000,39.20000,39.75000,37.90000,38.05000,2685600
07/05/2007,0000,38.55000,39.40000,38.20000,38.45000,1955300
07/06/2007,0000,38.50000,38.95000,37.50000,37.70000,1401400
07/09/2007,0000,38.30000,38.60000,37.80000,37.90000,1342300
07/10/2007,0000,38.00000,40.55000,38.00000,40.55000,3146700
07/11/2007,0000,41.65000,42.60000,41.00000,41.30000,6503500
07/12/2007,0000,42.00000,42.50000,40.40000,40.40000,3173200
07/13/2007,0000,41.00000,41.15000,39.00000,39.00000,2912100
07/16/2007,0000,38.50000,40.40000,38.50000,38.50000,2013400
07/17/2007,0000,38.60000,39.35000,38.30000,38.30000,1455500
07/18/2007,0000,38.50000,39.50000,38.50000,39.00000,1571800
07/19/2007,0000,39.20000,39.80000,39.20000,39.20000,1160700
07/20/2007,0000,39.85000,39.90000,39.05000,39.40000,997500
07/23/2007,0000,39.40000,40.90000,39.40000,40.90000,1779900
07/24/2007,0000,41.50000,42.30000,38.10000,38.10000,2118500
07/25/2007,0000,38.50000,39.15000,38.50000,38.70000,1791100
07/26/2007,0000,39.25000,39.40000,38.00000,38.05000,1945100
07/27/2007,0000,37.50000,39.00000,37.50000,38.00000,2062400
07/30/2007,0000,38.00000,38.50000,37.00000,37.00000,1033200
07/31/2007,0000,38.50000,38.95000,37.70000,38.00000,1502400
08/01/2007,0000,38.00000,38.50000,36.50000,36.50000,2267400
08/02/2007,0000,37.00000,37.20000,34.10000,35.80000,1542200
08/03/2007,0000,36.00000,36.10000,35.00000,35.00000,1184200
08/06/2007,0000,34.00000,34.50000,33.10000,33.70000,730300
08/07/2007,0000,35.50000,36.05000,35.15000,36.05000,4105500
08/08/2007,0000,36.50000,38.50000,36.05000,36.60000,4193200
08/09/2007,0000,36.70000,37.30000,36.30000,37.00000,2229000
08/10/2007,0000,36.50000,39.55000,36.30000,39.55000,6283000
08/13/2007,0000,41.10000,42.30000,41.00000,42.30000,4812000
08/14/2007,0000,43.50000,43.50000,39.50000,42.00000,8926000
08/15/2007,0000,40.00000,40.95000,39.10000,39.10000,3226000
08/16/2007,0000,36.50000,37.80000,36.40000,36.40000,2275000
08/17/2007,0000,36.40000,36.40000,33.95000,35.25000,2784000
08/20/2007,0000,37.30000,37.70000,36.20000,37.60000,2635000
08/21/2007,0000,36.80000,37.00000,35.00000,35.60000,1521000
08/22/2007,0000,35.80000,36.80000,35.50000,35.80000,1096000
08/23/2007,0000,36.30000,37.40000,36.30000,36.55000,1187000
08/24/2007,0000,37.50000,37.60000,36.60000,36.80000,1368000
08/27/2007,0000,37.70000,39.35000,37.15000,39.35000,3489000
08/28/2007,0000,41.00000,41.60000,39.60000,39.90000,6344000
08/29/2007,0000,39.00000,39.60000,38.50000,39.60000,2112000
08/30/2007,0000,40.50000,41.40000,39.60000,39.60000,3487000
08/31/2007,0000,39.70000,40.25000,39.50000,39.60000,2078000
09/03/2007,0000,40.10000,42.35000,40.05000,41.25000,8506000
09/04/2007,0000,40.95000,41.10000,39.40000,40.15000,2658000
09/05/2007,0000,40.70000,42.95000,40.40000,40.85000,8668000
09/06/2007,0000,40.00000,42.40000,40.00000,41.50000,3702000
09/07/2007,0000,42.50000,44.40000,41.50000,43.60000,8206000
09/10/2007,0000,43.60000,45.60000,43.00000,44.15000,7437000
09/11/2007,0000,43.50000,44.00000,42.20000,42.55000,6025000
09/12/2007,0000,42.65000,43.35000,42.20000,42.30000,3615000
09/13/2007,0000,42.30000,43.70000,42.30000,42.30000,4402000
09/14/2007,0000,42.80000,43.00000,40.50000,41.05000,3459000
09/17/2007,0000,41.55000,41.60000,40.45000,40.60000,1260000
09/19/2007,0000,41.30000,41.60000,39.00000,39.50000,1908000
09/20/2007,0000,39.70000,41.50000,39.60000,40.10000,1509000
09/21/2007,0000,40.10000,41.30000,39.80000,41.30000,4125000
09/26/2007,0000,41.30000,41.65000,40.40000,40.55000,1507000
09/27/2007,0000,41.50000,41.60000,40.75000,41.00000,1852000
09/28/2007,0000,41.55000,41.55000,40.20000,40.45000,1559000
10/01/2007,0000,41.20000,41.25000,39.20000,39.70000,1793000
10/02/2007,0000,40.20000,40.40000,39.60000,39.75000,1360000
10/03/2007,0000,39.85000,40.00000,38.50000,38.70000,2077000
10/04/2007,0000,38.90000,39.40000,38.85000,39.10000,1579000
10/05/2007,0000,39.10000,39.30000,38.00000,38.00000,1228000
10/08/2007,0000,38.40000,38.50000,36.40000,37.40000,2835000
10/09/2007,0000,37.80000,38.15000,37.40000,38.00000,1341000
10/11/2007,0000,37.95000,37.95000,36.75000,36.95000,1325000
10/12/2007,0000,37.00000,37.20000,35.90000,35.90000,1702000
10/15/2007,0000,36.20000,36.20000,35.00000,35.10000,1491000
10/16/2007,0000,34.30000,35.80000,34.30000,35.20000,923000
10/17/2007,0000,35.45000,37.10000,35.25000,36.75000,1457000
10/18/2007,0000,37.20000,37.75000,36.75000,36.95000,1392000
10/19/2007,0000,37.00000,37.00000,36.00000,36.10000,779000
10/22/2007,0000,35.10000,35.30000,34.60000,35.00000,924000
10/23/2007,0000,35.00000,35.80000,34.80000,35.40000,841000
10/24/2007,0000,35.70000,35.70000,34.30000,34.30000,946000
10/25/2007,0000,34.50000,35.20000,34.50000,35.15000,682000
10/26/2007,0000,35.15000,35.40000,34.65000,34.65000,510000
10/29/2007,0000,35.40000,35.40000,34.65000,34.65000,617000
10/30/2007,0000,34.90000,35.65000,34.70000,35.35000,1018000
10/31/2007,0000,35.30000,35.30000,34.40000,34.70000,813000
11/01/2007,0000,34.80000,34.95000,32.30000,32.30000,2491000
11/02/2007,0000,30.20000,31.00000,30.05000,30.05000,2577000
11/05/2007,0000,29.60000,30.50000,28.20000,29.00000,1490000
11/06/2007,0000,29.00000,29.40000,28.45000,28.80000,1492000
11/07/2007,0000,29.00000,29.30000,27.20000,28.00000,2599000
11/08/2007,0000,26.60000,27.45000,26.05000,26.05000,2150000
11/09/2007,0000,26.05000,26.30000,25.05000,26.15000,1555000
11/12/2007,0000,25.80000,26.00000,25.25000,25.60000,957000
11/13/2007,0000,25.60000,25.85000,25.20000,25.75000,1073000
11/14/2007,0000,26.30000,27.55000,26.30000,27.55000,1710000
11/15/2007,0000,27.50000,27.50000,27.00000,27.20000,798000
11/16/2007,0000,26.50000,27.15000,26.20000,27.10000,469000
11/19/2007,0000,27.50000,27.65000,26.90000,26.90000,624000
11/20/2007,0000,26.60000,27.60000,26.30000,27.60000,717000
11/21/2007,0000,27.60000,27.60000,27.00000,27.05000,683000
11/22/2007,0000,26.60000,27.40000,26.60000,27.00000,435000
11/23/2007,0000,27.10000,27.60000,27.05000,27.10000,1091000
11/26/2007,0000,28.00000,28.05000,27.20000,27.90000,875000
11/27/2007,0000,27.30000,27.30000,26.65000,26.90000,970000
11/28/2007,0000,27.75000,27.75000,26.50000,26.50000,685000
11/29/2007,0000,27.50000,27.50000,26.50000,26.50000,644000
11/30/2007,0000,26.70000,26.80000,25.95000,26.00000,1074000
12/03/2007,0000,26.20000,26.45000,26.00000,26.00000,445000
12/04/2007,0000,26.00000,26.50000,26.00000,26.50000,737000
12/05/2007,0000,26.50000,28.35000,26.30000,28.35000,2275000
12/06/2007,0000,28.90000,29.00000,27.60000,27.60000,2021000
12/07/2007,0000,27.90000,28.25000,27.65000,27.65000,1082000
12/10/2007,0000,27.70000,28.15000,27.10000,27.10000,758000
12/11/2007,0000,27.20000,27.30000,26.45000,26.60000,804000
12/12/2007,0000,25.30000,26.30000,25.30000,26.10000,588000
12/13/2007,0000,26.20000,26.20000,24.30000,24.30000,1087000
12/14/2007,0000,24.50000,24.70000,22.60000,23.05000,1575000
12/17/2007,0000,22.40000,22.90000,21.45000,21.45000,1210000
12/18/2007,0000,20.10000,21.00000,19.95000,20.50000,1678000
12/19/2007,0000,20.90000,21.90000,20.80000,21.90000,1077000
12/20/2007,0000,22.00000,22.50000,21.50000,21.50000,1283000
12/21/2007,0000,21.70000,22.30000,21.50000,22.00000,748000
12/24/2007,0000,22.70000,22.95000,22.60000,22.70000,408000
12/25/2007,0000,22.90000,23.30000,22.30000,23.15000,509000
12/26/2007,0000,23.30000,23.30000,22.50000,22.70000,285000
12/27/2007,0000,22.60000,23.50000,22.60000,22.95000,642000
12/28/2007,0000,22.95000,23.30000,22.60000,23.05000,768000
12/31/2007,0000,23.20000,24.25000,23.20000,24.10000,1257000
01/02/2008,0000,24.25000,24.80000,23.90000,24.10000,1030000
01/03/2008,0000,23.50000,23.70000,23.25000,23.30000,544000
01/04/2008,0000,23.75000,23.75000,22.85000,23.30000,488000
01/07/2008,0000,22.50000,22.85000,21.70000,21.70000,759000
01/08/2008,0000,21.20000,22.00000,21.20000,21.30000,606000
01/09/2008,0000,21.00000,21.50000,20.60000,21.15000,861000
01/10/2008,0000,21.30000,21.65000,21.30000,21.50000,535000
01/11/2008,0000,21.20000,21.40000,20.85000,20.90000,1006000
01/14/2008,0000,21.20000,21.20000,20.55000,20.60000,351000
01/15/2008,0000,21.00000,21.40000,20.70000,20.75000,574000
01/16/2008,0000,20.50000,20.50000,19.75000,19.75000,903000
01/17/2008,0000,19.80000,20.00000,18.60000,19.20000,854000
01/18/2008,0000,18.80000,19.50000,18.65000,19.40000,652000
01/21/2008,0000,19.40000,19.50000,19.05000,19.25000,450000
01/22/2008,0000,17.95000,18.25000,17.95000,17.95000,1012000
01/23/2008,0000,17.95000,18.00000,16.70000,16.70000,1591000
01/24/2008,0000,17.20000,17.35000,16.70000,16.90000,688000
01/25/2008,0000,17.40000,18.05000,17.30000,18.00000,1436000
01/28/2008,0000,17.50000,17.80000,17.05000,17.25000,1195000
01/29/2008,0000,17.50000,17.95000,17.50000,17.95000,1195000
01/30/2008,0000,17.90000,17.95000,17.50000,17.95000,1583000
01/31/2008,0000,18.35000,19.10000,18.10000,18.50000,2599000
02/01/2008,0000,19.00000,19.00000,18.30000,18.50000,1764000
02/12/2008,0000,18.25000,18.25000,17.70000,17.80000,569000
02/13/2008,0000,18.05000,18.15000,17.70000,17.70000,817000
02/14/2008,0000,18.00000,18.35000,18.00000,18.30000,672000
02/15/2008,0000,18.00000,18.40000,17.80000,18.30000,535000
02/18/2008,0000,18.30000,18.70000,18.20000,18.40000,940000
02/19/2008,0000,18.80000,19.20000,18.45000,19.10000,1576000
02/20/2008,0000,19.00000,19.80000,18.90000,19.20000,1723000
02/21/2008,0000,19.60000,19.75000,19.30000,19.50000,1306000
02/22/2008,0000,19.50000,19.50000,19.20000,19.25000,554000
02/25/2008,0000,19.70000,19.70000,19.10000,19.30000,845000
02/26/2008,0000,19.50000,19.50000,18.95000,19.00000,781000
02/27/2008,0000,19.30000,20.30000,19.15000,20.30000,1911000
02/29/2008,0000,20.40000,21.25000,20.40000,21.00000,2621000
03/03/2008,0000,20.20000,20.70000,20.00000,20.00000,942000
03/04/2008,0000,20.20000,20.55000,20.15000,20.40000,803000
03/05/2008,0000,20.50000,20.50000,19.95000,20.00000,934000
03/06/2008,0000,20.20000,20.95000,20.20000,20.90000,1355000
03/07/2008,0000,20.40000,20.80000,20.35000,20.35000,1035000
03/10/2008,0000,20.20000,20.50000,20.00000,20.05000,667000
03/11/2008,0000,19.80000,19.90000,19.35000,19.85000,848000
03/12/2008,0000,20.30000,20.55000,19.90000,20.00000,938000
03/13/2008,0000,19.90000,20.10000,19.20000,19.30000,716000
03/14/2008,0000,19.50000,19.55000,19.00000,19.05000,546000
03/18/2008,0000,18.90000,18.95000,18.50000,18.95000,234000
03/19/2008,0000,19.45000,19.80000,19.10000,19.60000,726000
03/20/2008,0000,19.35000,19.95000,19.35000,19.85000,503000
03/21/2008,0000,19.85000,20.00000,19.70000,19.90000,609000
03/25/2008,0000,20.40000,20.40000,19.80000,19.80000,603000
03/26/2008,0000,19.80000,20.10000,19.25000,19.70000,713000
03/27/2008,0000,19.30000,20.10000,19.30000,20.10000,540000
03/28/2008,0000,20.15000,20.15000,19.90000,19.90000,381000
03/31/2008,0000,20.00000,20.10000,19.85000,19.85000,408000
04/01/2008,0000,19.90000,20.20000,19.90000,20.00000,472000
04/02/2008,0000,20.40000,20.55000,20.10000,20.50000,1116000
04/03/2008,0000,20.60000,21.90000,20.30000,21.90000,3605000
04/07/2008,0000,22.40000,22.75000,22.00000,22.00000,3716000
04/08/2008,0000,22.10000,22.20000,21.25000,21.30000,1594000
04/09/2008,0000,21.60000,21.60000,20.85000,20.85000,1815000
04/10/2008,0000,21.10000,21.55000,20.90000,21.15000,2911000
04/11/2008,0000,21.20000,21.40000,20.50000,20.60000,2060000
04/14/2008,0000,20.60000,20.80000,20.55000,20.70000,862000
04/15/2008,0000,20.90000,21.20000,20.80000,21.00000,1296000
04/16/2008,0000,21.20000,21.30000,20.60000,20.70000,1164000
04/17/2008,0000,21.00000,21.10000,20.65000,20.75000,1201000
04/18/2008,0000,20.75000,21.40000,20.75000,21.20000,1565000
04/21/2008,0000,21.55000,21.55000,21.05000,21.15000,1506000
04/22/2008,0000,21.15000,21.40000,20.80000,21.00000,1124000
04/23/2008,0000,21.00000,21.15000,20.80000,20.90000,871000
04/24/2008,0000,20.90000,21.00000,20.50000,20.50000,719000
04/25/2008,0000,20.60000,21.20000,20.40000,20.85000,1202000
04/28/2008,0000,20.85000,21.00000,20.30000,20.40000,957000
04/29/2008,0000,20.40000,20.40000,19.85000,19.95000,1271000
04/30/2008,0000,19.80000,20.00000,19.70000,19.90000,678000
05/02/2008,0000,20.00000,20.10000,19.05000,19.45000,910000
05/05/2008,0000,19.05000,19.45000,18.90000,19.10000,676000
05/06/2008,0000,19.00000,19.60000,19.00000,19.50000,403000
05/07/2008,0000,19.70000,19.80000,19.55000,19.60000,431000
05/08/2008,0000,19.60000,19.60000,19.20000,19.30000,493000
05/09/2008,0000,19.30000,19.35000,19.15000,19.20000,495000
05/12/2008,0000,19.00000,19.10000,18.85000,18.95000,327000
05/13/2008,0000,19.00000,19.20000,18.90000,19.00000,411000
05/14/2008,0000,19.15000,19.20000,19.00000,19.15000,333000
05/15/2008,0000,19.25000,19.45000,19.15000,19.45000,425000
05/16/2008,0000,19.55000,19.80000,19.50000,19.60000,967000
05/19/2008,0000,19.80000,19.80000,19.40000,19.60000,747000
05/20/2008,0000,19.80000,19.80000,19.40000,19.40000,658000
05/21/2008,0000,19.50000,19.50000,19.20000,19.25000,388000
05/22/2008,0000,19.00000,19.35000,19.00000,19.20000,340000
05/23/2008,0000,19.20000,19.35000,18.85000,19.00000,443000
05/26/2008,0000,19.00000,19.00000,18.45000,18.45000,529000
05/27/2008,0000,18.50000,18.80000,18.25000,18.40000,415000
05/28/2008,0000,18.50000,18.50000,18.05000,18.10000,265000
05/29/2008,0000,18.20000,18.40000,18.05000,18.10000,338000
05/30/2008,0000,18.20000,18.20000,17.80000,18.00000,277000
06/02/2008,0000,18.00000,18.25000,17.95000,18.20000,135000
06/03/2008,0000,18.15000,18.25000,18.00000,18.10000,142000
06/04/2008,0000,18.00000,18.20000,17.90000,18.15000,109000
06/05/2008,0000,18.05000,18.35000,18.00000,18.35000,233000
06/06/2008,0000,18.40000,18.50000,18.20000,18.40000,260000
06/10/2008,0000,17.90000,17.90000,17.50000,17.50000,371000
06/11/2008,0000,17.50000,17.60000,17.05000,17.10000,350000
06/12/2008,0000,16.80000,16.80000,15.95000,16.00000,778000
06/13/2008,0000,16.00000,16.00000,15.10000,15.55000,523000
06/16/2008,0000,15.60000,15.70000,15.30000,15.55000,337000
06/17/2008,0000,15.55000,15.55000,15.20000,15.20000,292000
06/18/2008,0000,15.00000,15.60000,15.00000,15.40000,353000
06/19/2008,0000,15.15000,15.30000,15.00000,15.25000,335000
06/20/2008,0000,15.15000,15.40000,14.90000,14.90000,366000
06/23/2008,0000,14.55000,14.70000,14.45000,14.70000,436000
06/24/2008,0000,14.55000,14.75000,14.30000,14.45000,302000
06/25/2008,0000,14.30000,14.45000,13.80000,14.45000,597000
06/26/2008,0000,14.50000,14.75000,14.35000,14.40000,209000
06/27/2008,0000,13.40000,13.80000,13.40000,13.40000,1156000
06/30/2008,0000,13.40000,13.70000,12.70000,12.70000,455000
07/01/2008,0000,12.70000,13.15000,12.60000,12.90000,925000
07/02/2008,0000,13.00000,13.60000,12.90000,13.60000,429000
07/03/2008,0000,13.30000,14.00000,13.20000,13.85000,452000
07/04/2008,0000,13.95000,14.00000,13.55000,13.55000,339000
07/07/2008,0000,13.80000,13.95000,13.55000,13.80000,248000
07/08/2008,0000,13.80000,13.80000,13.10000,13.35000,484000
07/09/2008,0000,13.50000,13.70000,13.25000,13.25000,198000
07/10/2008,0000,13.10000,13.70000,13.00000,13.40000,276000
07/11/2008,0000,13.40000,13.90000,13.40000,13.90000,287000
07/14/2008,0000,13.60000,13.80000,13.45000,13.45000,199000
07/15/2008,0000,13.40000,13.40000,12.70000,12.70000,414000
07/16/2008,0000,12.30000,12.75000,12.20000,12.20000,437000
07/17/2008,0000,12.40000,13.05000,12.30000,13.05000,881000
07/18/2008,0000,13.25000,13.30000,12.50000,12.60000,721000
07/21/2008,0000,12.80000,13.10000,12.80000,13.10000,351000
07/22/2008,0000,12.90000,13.20000,12.90000,13.20000,176000
07/23/2008,0000,13.35000,14.05000,13.35000,13.85000,644000
07/24/2008,0000,14.10000,14.35000,13.95000,14.15000,681000
07/25/2008,0000,13.95000,13.95000,13.80000,13.90000,169000
07/29/2008,0000,13.50000,13.60000,13.35000,13.40000,238000
07/30/2008,0000,13.80000,13.80000,13.35000,13.40000,197000
07/31/2008,0000,13.50000,13.70000,13.00000,13.00000,335000
08/01/2008,0000,12.80000,13.10000,12.70000,13.05000,180000
08/04/2008,0000,12.80000,13.05000,12.80000,13.05000,99000
08/05/2008,0000,13.10000,13.10000,12.80000,12.90000,260000
08/06/2008,0000,13.10000,13.35000,13.10000,13.35000,381000
08/07/2008,0000,13.30000,13.50000,13.20000,13.45000,346000
08/08/2008,0000,13.40000,13.95000,13.30000,13.90000,475000
08/11/2008,0000,14.20000,14.40000,14.10000,14.40000,320000
08/12/2008,0000,14.25000,14.40000,14.05000,14.30000,530000
08/13/2008,0000,14.20000,14.50000,14.05000,14.50000,664000
08/14/2008,0000,14.35000,14.75000,14.35000,14.70000,557000
08/15/2008,0000,14.80000,14.95000,14.20000,14.30000,666000
08/18/2008,0000,14.35000,14.45000,13.90000,14.00000,1305000
08/19/2008,0000,12.20000,12.25000,11.80000,12.20000,438000
08/20/2008,0000,12.00000,12.20000,12.00000,12.15000,261000
08/21/2008,0000,12.20000,12.20000,12.00000,12.05000,293000
08/22/2008,0000,12.05000,12.15000,11.80000,11.90000,260000
08/25/2008,0000,11.90000,12.05000,11.80000,11.95000,167000
08/26/2008,0000,11.85000,12.05000,11.65000,12.05000,225000
08/27/2008,0000,12.05000,12.50000,12.05000,12.45000,226000
08/28/2008,0000,12.50000,12.75000,12.45000,12.50000,173000
08/29/2008,0000,12.50000,12.75000,12.50000,12.50000,264000
09/01/2008,0000,12.30000,12.30000,11.75000,11.80000,344000
09/02/2008,0000,11.80000,11.80000,11.00000,11.00000,450000
09/03/2008,0000,10.40000,10.60000,10.25000,10.25000,1222000
09/04/2008,0000,9.61000,10.00000,9.61000,9.70000,1186000
09/05/2008,0000,9.13000,10.35000,9.11000,10.10000,827000
09/08/2008,0000,10.30000,10.75000,10.30000,10.65000,490000
09/09/2008,0000,10.60000,10.60000,10.05000,10.10000,211000
09/10/2008,0000,10.10000,10.25000,9.72000,10.10000,208000
09/11/2008,0000,10.20000,10.40000,9.99000,10.00000,424000
09/12/2008,0000,9.70000,10.20000,9.70000,10.05000,405000
09/15/2008,0000,10.00000,10.00000,9.70000,9.71000,393000
09/16/2008,0000,9.04000,9.28000,9.04000,9.17000,1164000
09/17/2008,0000,9.18000,9.49000,9.18000,9.19000,705000
09/18/2008,0000,8.55000,9.16000,8.55000,8.61000,602000
09/19/2008,0000,8.75000,9.21000,8.75000,9.21000,460000
09/22/2008,0000,9.84000,9.85000,9.66000,9.85000,446000
09/23/2008,0000,9.85000,10.00000,9.62000,9.89000,213000
09/24/2008,0000,9.93000,10.20000,9.93000,10.15000,227000
09/25/2008,0000,10.85000,10.85000,10.25000,10.70000,1180000
09/26/2008,0000,10.70000,10.70000,9.96000,10.10000,584000
09/30/2008,0000,9.40000,9.60000,9.40000,9.60000,408000
10/01/2008,0000,9.84000,10.10000,9.80000,10.00000,219000
10/02/2008,0000,10.00000,10.20000,9.55000,9.76000,210000
10/03/2008,0000,9.65000,10.00000,9.51000,9.97000,144000
10/06/2008,0000,9.76000,9.87000,9.60000,9.80000,112000
10/07/2008,0000,9.50000,9.85000,9.50000,9.83000,153000
10/08/2008,0000,9.52000,9.75000,9.50000,9.62000,489000
10/09/2008,0000,9.82000,9.82000,8.95000,9.20000,356000
10/13/2008,0000,8.88000,9.20000,8.88000,9.20000,944000
10/14/2008,0000,9.79000,9.80000,9.56000,9.80000,277000
10/15/2008,0000,9.78000,9.78000,9.46000,9.55000,311000
10/16/2008,0000,9.22000,9.32000,9.22000,9.32000,224000
10/17/2008,0000,9.02000,9.15000,9.00000,9.10000,341000
10/20/2008,0000,8.85000,8.98000,8.79000,8.98000,114000
10/21/2008,0000,9.00000,9.15000,9.00000,9.10000,83000
10/22/2008,0000,8.79000,8.98000,8.79000,8.85000,91000
10/23/2008,0000,8.55000,8.67000,8.55000,8.60000,377000
10/24/2008,0000,8.30000,8.34000,8.30000,8.30000,282000
10/27/2008,0000,8.00000,8.20000,7.72000,7.99000,601000
10/28/2008,0000,7.70000,7.88000,7.44000,7.88000,438000
10/29/2008,0000,8.43000,8.43000,8.00000,8.10000,320000
10/30/2008,0000,8.08000,8.50000,8.08000,8.40000,287000
10/31/2008,0000,8.25000,8.63000,8.18000,8.35000,210000
11/03/2008,0000,8.33000,8.50000,8.06000,8.25000,290000
11/04/2008,0000,8.25000,8.25000,8.06000,8.11000,98000
11/05/2008,0000,8.20000,8.20000,8.01000,8.02000,200000
11/06/2008,0000,7.90000,7.90000,7.49000,7.49000,143000
11/07/2008,0000,6.97000,7.55000,6.97000,7.40000,173000
11/10/2008,0000,7.50000,7.60000,7.25000,7.50000,397000
11/11/2008,0000,7.54000,7.54000,7.32000,7.32000,122000
11/12/2008,0000,7.29000,7.29000,6.85000,7.28000,100000
11/13/2008,0000,7.28000,7.30000,6.80000,7.30000,312000
11/14/2008,0000,7.75000,7.75000,7.01000,7.30000,224000
11/17/2008,0000,7.25000,7.25000,6.90000,7.00000,189000
11/18/2008,0000,6.90000,7.00000,6.58000,6.90000,662000
11/19/2008,0000,6.90000,6.90000,6.50000,6.89000,153000
11/20/2008,0000,6.41000,6.58000,6.41000,6.41000,466000
11/21/2008,0000,6.20000,6.50000,5.99000,6.50000,194000
11/24/2008,0000,6.50000,6.50000,6.23000,6.45000,161000
11/25/2008,0000,6.45000,6.57000,6.31000,6.44000,95000
11/26/2008,0000,6.35000,6.55000,6.35000,6.44000,131000
11/27/2008,0000,6.44000,6.78000,6.44000,6.67000,210000
11/28/2008,0000,6.60000,6.70000,6.52000,6.70000,104000
12/01/2008,0000,6.87000,7.16000,6.87000,7.16000,486000
12/02/2008,0000,7.66000,7.66000,7.66000,7.66000,604000
12/03/2008,0000,8.19000,8.19000,8.19000,8.19000,521000
12/04/2008,0000,8.60000,8.60000,7.75000,7.75000,661000
12/05/2008,0000,7.65000,7.70000,7.36000,7.36000,136000
12/08/2008,0000,7.40000,7.54000,7.30000,7.48000,251000
12/09/2008,0000,7.60000,7.60000,7.33000,7.34000,100000
12/10/2008,0000,7.35000,7.48000,7.33000,7.40000,227000
12/11/2008,0000,7.50000,7.54000,7.45000,7.50000,157000
12/12/2008,0000,7.50000,8.02000,7.50000,7.68000,612000
12/15/2008,0000,7.97000,7.97000,7.75000,7.75000,188000
12/16/2008,0000,7.90000,7.90000,7.52000,7.70000,178000
12/17/2008,0000,7.80000,7.86000,7.60000,7.70000,185000
12/18/2008,0000,7.71000,7.71000,7.40000,7.65000,81000
12/19/2008,0000,7.40000,7.62000,7.40000,7.61000,244000
12/22/2008,0000,7.50000,7.61000,7.34000,7.46000,267000
12/23/2008,0000,7.35000,7.35000,7.00000,7.18000,78000
12/24/2008,0000,7.10000,7.10000,6.75000,6.93000,149000
12/25/2008,0000,6.83000,6.88000,6.67000,6.86000,132000
12/26/2008,0000,6.85000,6.85000,6.65000,6.70000,95000
12/29/2008,0000,6.77000,6.84000,6.70000,6.70000,40000
12/30/2008,0000,6.80000,7.05000,6.71000,7.00000,181000
12/31/2008,0000,6.99000,7.15000,6.99000,7.10000,75000
01/05/2009,0000,7.15000,7.36000,7.10000,7.11000,288000
01/06/2009,0000,7.18000,7.18000,7.01000,7.01000,86000
01/07/2009,0000,7.12000,7.23000,7.07000,7.17000,191000
01/08/2009,0000,7.17000,7.17000,6.92000,7.00000,137000
01/09/2009,0000,7.03000,7.10000,6.91000,7.00000,59000
01/12/2009,0000,6.83000,6.90000,6.75000,6.88000,79000
01/13/2009,0000,6.88000,6.98000,6.88000,6.90000,64000
01/14/2009,0000,6.97000,6.97000,6.90000,6.91000,42000
01/15/2009,0000,6.75000,6.85000,6.52000,6.58000,51000
01/16/2009,0000,6.66000,6.80000,6.61000,6.70000,118000
01/19/2009,0000,6.76000,6.78000,6.65000,6.65000,100000
01/20/2009,0000,6.65000,6.75000,6.65000,6.74000,270000
01/21/2009,0000,6.54000,6.85000,6.41000,6.74000,221000
02/02/2009,0000,6.73000,6.73000,6.58000,6.65000,50000
02/03/2009,0000,6.83000,7.11000,6.80000,7.03000,154000
02/04/2009,0000,7.00000,7.40000,6.99000,7.37000,153000
02/05/2009,0000,7.25000,7.32000,7.05000,7.10000,71000
02/06/2009,0000,7.10000,7.30000,7.10000,7.13000,50000
02/09/2009,0000,7.25000,7.30000,7.10000,7.13000,88000
02/10/2009,0000,7.10000,7.29000,7.01000,7.29000,104000
02/11/2009,0000,7.08000,7.19000,7.08000,7.19000,82000
02/12/2009,0000,7.07000,7.10000,7.00000,7.00000,71000
02/13/2009,0000,7.08000,7.15000,7.00000,7.15000,52000
02/16/2009,0000,7.10000,7.38000,7.10000,7.34000,119000
02/17/2009,0000,7.32000,7.32000,7.10000,7.13000,52000
02/18/2009,0000,6.97000,7.19000,6.97000,7.12000,53000
02/19/2009,0000,7.02000,7.25000,6.70000,7.00000,893000
02/20/2009,0000,6.82000,7.00000,6.82000,6.99000,30000
02/23/2009,0000,6.83000,7.00000,6.83000,6.90000,48000
02/24/2009,0000,6.80000,6.97000,6.63000,6.83000,256000
02/25/2009,0000,6.94000,6.99000,6.81000,6.86000,157000
02/26/2009,0000,6.92000,6.92000,6.77000,6.79000,29000
02/27/2009,0000,6.81000,7.26000,6.81000,7.25000,463000
03/02/2009,0000,7.24000,7.42000,7.06000,7.09000,205000
03/03/2009,0000,7.02000,7.23000,7.00000,7.15000,150000
03/04/2009,0000,7.16000,7.37000,7.08000,7.25000,208000
03/05/2009,0000,7.50000,7.70000,7.30000,7.39000,832000
03/06/2009,0000,7.39000,7.69000,7.36000,7.66000,309000
03/09/2009,0000,7.69000,8.19000,7.51000,8.15000,1685000
03/10/2009,0000,8.10000,8.20000,7.86000,8.05000,690000
03/11/2009,0000,8.15000,8.29000,8.00000,8.05000,582000
03/12/2009,0000,8.05000,8.19000,8.00000,8.14000,477000
03/13/2009,0000,8.28000,8.28000,8.13000,8.16000,424000
03/16/2009,0000,8.19000,8.29000,8.14000,8.28000,386000
03/17/2009,0000,8.26000,8.26000,8.02000,8.08000,289000
03/18/2009,0000,8.08000,8.23000,8.04000,8.08000,275000
03/19/2009,0000,8.10000,8.22000,8.05000,8.06000,413000
03/20/2009,0000,8.06000,8.07000,7.76000,7.76000,366000
03/23/2009,0000,7.80000,7.93000,7.78000,7.79000,199000
03/24/2009,0000,7.95000,8.05000,7.88000,7.95000,735000
03/25/2009,0000,7.93000,8.27000,7.90000,8.16000,536000
03/26/2009,0000,8.30000,8.73000,8.18000,8.73000,1233000
03/27/2009,0000,9.33000,9.34000,8.93000,9.01000,1710000
03/30/2009,0000,8.99000,8.99000,8.38000,8.38000,467000
03/31/2009,0000,8.31000,8.50000,8.18000,8.38000,581000
04/01/2009,0000,8.45000,8.61000,8.38000,8.59000,523000
04/02/2009,0000,8.63000,8.79000,8.60000,8.62000,528000
04/03/2009,0000,8.75000,8.84000,8.65000,8.74000,610000
04/06/2009,0000,8.80000,8.85000,8.66000,8.73000,472000
04/07/2009,0000,8.73000,8.78000,8.65000,8.72000,275000
04/08/2009,0000,8.69000,8.80000,8.60000,8.61000,418000
04/09/2009,0000,8.78000,9.15000,8.70000,9.00000,899000
04/10/2009,0000,9.14000,9.28000,9.00000,9.20000,856000
04/13/2009,0000,9.70000,9.70000,9.42000,9.45000,772000
04/14/2009,0000,9.45000,9.60000,9.45000,9.55000,565000
04/15/2009,0000,9.55000,9.55000,9.26000,9.35000,437000
04/16/2009,0000,9.55000,10.00000,9.33000,10.00000,2092000
04/17/2009,0000,10.40000,10.70000,9.76000,9.80000,3195000
04/20/2009,0000,9.61000,9.65000,9.27000,9.55000,493000
04/21/2009,0000,9.11000,9.75000,9.11000,9.70000,455000
04/22/2009,0000,9.70000,9.85000,9.53000,9.66000,380000
04/23/2009,0000,9.75000,9.75000,9.40000,9.51000,328000
04/24/2009,0000,9.67000,9.67000,9.42000,9.53000,479000
04/27/2009,0000,9.56000,9.65000,8.87000,8.87000,385000
04/28/2009,0000,8.87000,9.00000,8.31000,8.60000,206000
04/29/2009,0000,8.60000,8.60000,8.36000,8.41000,165000
04/30/2009,0000,8.60000,8.99000,8.60000,8.99000,253000
05/04/2009,0000,9.50000,9.55000,9.25000,9.55000,540000
05/05/2009,0000,9.80000,9.80000,9.15000,9.18000,291000
05/06/2009,0000,9.12000,9.82000,9.12000,9.81000,2224000
05/07/2009,0000,9.81000,9.83000,9.51000,9.80000,584000
05/08/2009,0000,9.70000,10.10000,9.57000,9.84000,418000
05/11/2009,0000,10.00000,10.10000,9.84000,9.84000,504000
05/12/2009,0000,9.99000,9.99000,9.51000,9.60000,180000
05/13/2009,0000,9.60000,10.25000,9.52000,10.15000,3662000
05/14/2009,0000,10.00000,10.30000,9.90000,10.00000,835000
05/15/2009,0000,10.00000,10.15000,9.83000,9.83000,641000
05/18/2009,0000,9.85000,9.99000,9.62000,9.67000,439000
05/19/2009,0000,9.80000,9.97000,9.70000,9.82000,466000
05/20/2009,0000,9.82000,9.82000,9.73000,9.73000,254000
05/21/2009,0000,9.74000,9.83000,9.52000,9.75000,183000
05/22/2009,0000,9.51000,10.30000,9.51000,9.92000,1963000
05/25/2009,0000,9.82000,10.15000,9.82000,9.90000,579000
05/26/2009,0000,10.00000,10.00000,9.75000,9.78000,489000
05/27/2009,0000,9.71000,10.15000,9.71000,10.15000,1673000
06/01/2009,0000,10.50000,10.50000,9.95000,9.95000,616000
06/02/2009,0000,9.95000,9.95000,9.60000,9.68000,863000
06/03/2009,0000,9.68000,9.87000,9.52000,9.56000,1341000
06/04/2009,0000,9.56000,9.70000,9.50000,9.56000,304000
06/05/2009,0000,9.51000,9.68000,9.51000,9.57000,233000
06/08/2009,0000,9.78000,9.78000,9.30000,9.33000,235000
06/09/2009,0000,9.35000,9.48000,9.10000,9.10000,262000
06/10/2009,0000,9.11000,9.12000,8.55000,8.80000,350000
06/11/2009,0000,8.80000,8.85000,8.72000,8.85000,179000
06/12/2009,0000,8.85000,8.96000,8.72000,8.80000,147000
06/15/2009,0000,8.79000,8.79000,8.60000,8.60000,408000
06/16/2009,0000,8.61000,8.78000,8.61000,8.67000,106000
06/17/2009,0000,8.70000,8.82000,8.65000,8.65000,87000
06/18/2009,0000,8.73000,8.76000,8.57000,8.73000,107000
06/19/2009,0000,8.74000,9.10000,8.68000,8.75000,373000
06/22/2009,0000,8.54000,8.76000,8.54000,8.73000,71000
06/23/2009,0000,8.70000,8.71000,8.51000,8.71000,198000
06/24/2009,0000,8.70000,8.84000,8.50000,8.69000,217000
06/25/2009,0000,8.69000,8.70000,8.56000,8.70000,198000
06/26/2009,0000,8.70000,9.30000,8.61000,9.30000,2899000
06/29/2009,0000,9.35000,9.40000,8.88000,9.07000,460000
06/30/2009,0000,9.12000,9.12000,8.78000,8.89000,201000
07/01/2009,0000,8.77000,8.95000,8.77000,8.90000,119000
07/02/2009,0000,8.92000,9.10000,8.92000,8.97000,111000
07/03/2009,0000,8.91000,8.97000,8.77000,8.97000,83000
07/06/2009,0000,9.09000,9.09000,8.90000,8.95000,145000
07/07/2009,0000,8.95000,9.09000,8.90000,9.06000,185000
07/08/2009,0000,9.04000,9.30000,8.96000,9.06000,543000
07/09/2009,0000,9.06000,9.23000,9.02000,9.15000,175000
07/10/2009,0000,9.15000,9.15000,8.96000,8.98000,274000
07/13/2009,0000,9.00000,9.00000,8.54000,8.70000,700000
07/14/2009,0000,8.75000,9.14000,8.75000,9.14000,542000
07/15/2009,0000,9.29000,9.29000,9.09000,9.20000,604000
07/16/2009,0000,9.59000,9.59000,9.28000,9.37000,926000
07/17/2009,0000,9.50000,9.60000,9.35000,9.55000,1115000
07/20/2009,0000,9.60000,9.65000,9.38000,9.65000,414000
07/21/2009,0000,9.75000,9.75000,9.46000,9.71000,618000
07/22/2009,0000,9.70000,10.05000,9.55000,9.88000,676000
07/23/2009,0000,9.95000,9.95000,9.71000,9.85000,458000
07/24/2009,0000,9.95000,10.15000,9.82000,10.05000,1553000
07/27/2009,0000,10.10000,10.10000,9.84000,9.94000,388000
07/28/2009,0000,10.00000,10.15000,9.90000,10.05000,735000
07/29/2009,0000,10.00000,10.00000,9.88000,10.00000,579000
07/30/2009,0000,9.95000,9.98000,9.80000,9.98000,360000
07/31/2009,0000,10.00000,10.15000,9.95000,10.10000,677000
08/03/2009,0000,10.15000,10.35000,9.99000,9.99000,1573000
08/04/2009,0000,9.87000,10.10000,9.62000,9.64000,1631000
08/05/2009,0000,9.65000,9.65000,9.10000,9.20000,478000
08/06/2009,0000,9.20000,9.39000,9.17000,9.32000,623000
08/10/2009,0000,9.28000,9.28000,9.06000,9.20000,358000
08/11/2009,0000,9.20000,9.23000,9.09000,9.23000,247000
08/12/2009,0000,9.20000,9.59000,9.20000,9.50000,1385000
08/13/2009,0000,9.52000,9.88000,9.51000,9.70000,2338000
08/14/2009,0000,9.70000,9.79000,9.50000,9.50000,424000
08/17/2009,0000,9.55000,9.55000,9.43000,9.46000,216000
08/18/2009,0000,9.41000,9.41000,9.12000,9.14000,284000
08/19/2009,0000,9.20000,9.30000,9.17000,9.17000,241000
08/20/2009,0000,9.25000,9.25000,9.08000,9.10000,190000
08/21/2009,0000,9.11000,9.20000,9.02000,9.05000,303000
08/24/2009,0000,9.28000,9.28000,9.10000,9.19000,174000
08/25/2009,0000,9.19000,9.19000,9.07000,9.10000,145000
08/26/2009,0000,9.10000,9.48000,9.05000,9.17000,782000
08/27/2009,0000,9.50000,9.81000,9.40000,9.81000,2508000
08/28/2009,0000,9.94000,9.94000,9.60000,9.72000,1706000
08/31/2009,0000,9.70000,9.70000,9.50000,9.60000,431000
09/01/2009,0000,9.49000,9.70000,9.49000,9.62000,553000
09/02/2009,0000,9.59000,9.64000,9.51000,9.54000,393000
09/03/2009,0000,9.60000,10.10000,9.55000,9.61000,1118000
09/04/2009,0000,9.68000,9.74000,9.61000,9.67000,401000
09/07/2009,0000,9.70000,9.75000,9.65000,9.69000,554000
09/08/2009,0000,9.70000,9.76000,9.65000,9.70000,499000
09/09/2009,0000,9.72000,9.72000,9.54000,9.72000,466000
09/10/2009,0000,9.79000,9.84000,9.62000,9.62000,427000
09/11/2009,0000,9.65000,9.88000,9.62000,9.83000,699000
09/14/2009,0000,9.83000,10.50000,9.83000,10.50000,2644000
09/15/2009,0000,10.95000,11.20000,10.65000,11.20000,8581000
09/16/2009,0000,11.45000,11.95000,11.45000,11.95000,3094000
09/17/2009,0000,12.75000,12.75000,11.70000,12.30000,8455000
09/18/2009,0000,12.20000,12.75000,12.05000,12.35000,3646000
09/21/2009,0000,12.40000,12.60000,12.10000,12.25000,3354000
09/22/2009,0000,12.40000,13.10000,12.15000,13.10000,4042000
09/23/2009,0000,13.50000,13.55000,12.25000,12.25000,5172000
09/24/2009,0000,12.25000,12.50000,11.90000,12.45000,1400000
09/25/2009,0000,12.40000,12.85000,12.30000,12.50000,1818000
09/28/2009,0000,12.30000,12.60000,12.10000,12.15000,1093000
09/29/2009,0000,12.30000,12.40000,12.05000,12.15000,1000000
09/30/2009,0000,12.15000,12.35000,12.05000,12.25000,834000
10/01/2009,0000,12.25000,12.80000,12.25000,12.40000,1409000
10/02/2009,0000,12.20000,12.50000,12.20000,12.30000,764000
10/05/2009,0000,12.30000,13.15000,12.30000,13.15000,2307000
10/06/2009,0000,13.55000,14.05000,13.55000,14.05000,6224000
10/07/2009,0000,14.60000,15.00000,14.35000,14.50000,8870000
10/08/2009,0000,14.45000,14.60000,13.70000,14.00000,2968000
10/09/2009,0000,14.00000,14.30000,14.00000,14.15000,1276000
10/12/2009,0000,14.20000,14.25000,14.00000,14.00000,1205000
10/13/2009,0000,13.85000,14.00000,13.30000,13.55000,2162000
10/14/2009,0000,13.55000,14.15000,13.55000,13.75000,1409000
10/15/2009,0000,13.90000,14.25000,13.60000,13.75000,2088000
10/16/2009,0000,14.00000,14.00000,13.60000,13.70000,687000
10/19/2009,0000,13.70000,14.00000,13.65000,13.90000,774000
10/20/2009,0000,13.90000,14.00000,13.70000,13.70000,674000
10/21/2009,0000,13.60000,13.80000,13.50000,13.55000,772000
10/22/2009,0000,13.55000,14.25000,13.55000,14.00000,2081000
10/23/2009,0000,14.25000,14.25000,13.80000,13.80000,1072000
10/26/2009,0000,13.80000,14.00000,13.30000,13.50000,715000
10/27/2009,0000,13.20000,13.45000,13.05000,13.05000,727000
10/28/2009,0000,13.05000,13.20000,12.20000,12.30000,1153000
10/29/2009,0000,12.00000,12.10000,11.65000,12.00000,1010000
10/30/2009,0000,12.20000,12.40000,12.05000,12.15000,537000
11/02/2009,0000,11.75000,12.10000,11.75000,11.85000,391000
11/03/2009,0000,11.85000,12.10000,11.85000,11.85000,542000
11/04/2009,0000,12.05000,12.25000,11.95000,12.25000,479000
11/05/2009,0000,12.40000,12.40000,12.00000,12.20000,363000
11/06/2009,0000,12.40000,12.40000,11.90000,11.95000,431000
11/09/2009,0000,12.05000,12.10000,11.95000,12.00000,205000
11/10/2009,0000,12.20000,12.80000,12.05000,12.80000,1725000
11/11/2009,0000,12.80000,12.85000,12.50000,12.70000,928000
11/12/2009,0000,12.80000,12.80000,12.35000,12.40000,374000
11/13/2009,0000,12.25000,12.60000,12.25000,12.30000,310000
11/16/2009,0000,12.40000,12.70000,12.40000,12.45000,448000
11/17/2009,0000,12.70000,12.70000,12.40000,12.40000,509000
11/18/2009,0000,12.40000,12.80000,12.40000,12.70000,680000
11/19/2009,0000,12.80000,13.00000,12.50000,12.60000,1316000
11/20/2009,0000,12.60000,12.90000,12.60000,12.80000,570000
11/23/2009,0000,12.80000,12.90000,12.65000,12.65000,318000
11/24/2009,0000,12.70000,12.80000,12.45000,12.50000,903000
11/25/2009,0000,12.50000,12.50000,12.35000,12.35000,572000
11/26/2009,0000,12.40000,13.20000,12.40000,13.20000,2117000
11/27/2009,0000,13.20000,13.60000,13.00000,13.10000,4388000
11/30/2009,0000,13.25000,13.80000,13.10000,13.15000,2038000
12/01/2009,0000,13.25000,13.30000,13.00000,13.05000,812000
12/02/2009,0000,13.20000,13.40000,12.95000,13.05000,1881000
12/03/2009,0000,13.10000,13.60000,12.80000,13.10000,3806000
12/04/2009,0000,13.10000,13.25000,13.00000,13.05000,824000
12/07/2009,0000,13.10000,13.40000,13.10000,13.25000,719000
12/08/2009,0000,13.25000,13.35000,13.00000,13.00000,806000
12/09/2009,0000,13.00000,13.35000,12.85000,12.95000,833000
12/11/2009,0000,13.30000,13.65000,13.15000,13.65000,1895000
12/14/2009,0000,14.20000,14.50000,14.00000,14.00000,3433000
12/15/2009,0000,14.00000,14.80000,13.85000,14.40000,2888000
12/16/2009,0000,14.40000,14.40000,13.95000,14.10000,1243000
12/17/2009,0000,14.25000,15.05000,14.00000,15.05000,5556000
12/18/2009,0000,15.15000,15.15000,14.35000,14.60000,3482000
12/21/2009,0000,14.95000,15.45000,14.50000,15.25000,4186000
12/22/2009,0000,15.30000,15.30000,14.70000,14.70000,1639000
12/23/2009,0000,14.75000,15.20000,14.70000,14.75000,1226000
12/25/2009,0000,14.50000,14.60000,14.25000,14.30000,1307000
12/25/2009,0000,14.50000,14.60000,14.25000,14.30000,1307000
12/28/2009,0000,14.40000,14.65000,14.25000,14.25000,1495000
12/29/2009,1230,14.40000,14.70000,14.30000,14.40000,2055890
