DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.35000,27.35000,26.65000,26.85000,1282000
04/03/2007,0000,27.00000,27.10000,26.35000,26.60000,688000
04/04/2007,0000,26.80000,26.80000,26.10000,26.55000,601000
04/09/2007,0000,26.40000,27.00000,26.10000,26.20000,507000
04/10/2007,0000,26.20000,26.20000,25.45000,25.80000,641000
04/11/2007,0000,26.00000,26.70000,25.80000,26.30000,701000
04/12/2007,0000,26.20000,26.80000,26.10000,26.35000,635000
04/13/2007,0000,26.30000,26.35000,25.65000,25.65000,1111000
04/16/2007,0000,26.05000,26.05000,25.55000,25.75000,527000
04/17/2007,0000,26.00000,26.05000,24.50000,24.50000,847000
04/18/2007,0000,24.90000,24.90000,24.50000,24.60000,345000
04/19/2007,0000,24.90000,24.90000,24.50000,24.60000,370000
04/20/2007,0000,24.60000,25.00000,24.60000,25.00000,232000
04/23/2007,0000,25.00000,25.40000,24.85000,24.90000,119000
04/24/2007,0000,24.85000,25.00000,24.60000,24.60000,256000
04/25/2007,0000,24.60000,25.25000,24.60000,24.65000,317000
04/26/2007,0000,25.00000,25.00000,24.75000,24.80000,143000
04/27/2007,0000,25.00000,25.10000,24.60000,24.60000,211000
04/30/2007,0000,24.55000,24.55000,23.50000,23.55000,665000
05/02/2007,0000,23.55000,23.80000,23.50000,23.50000,287000
05/03/2007,0000,23.50000,23.65000,22.55000,22.80000,473000
05/04/2007,0000,23.00000,23.75000,22.80000,23.70000,280000
05/07/2007,0000,24.00000,24.00000,23.30000,23.50000,153000
05/08/2007,0000,23.50000,23.85000,23.50000,23.70000,110000
05/09/2007,0000,23.80000,23.80000,23.60000,23.60000,47000
05/10/2007,0000,23.75000,23.80000,23.65000,23.70000,115000
05/11/2007,0000,23.70000,23.80000,23.50000,23.50000,193000
05/14/2007,0000,23.60000,23.60000,23.50000,23.50000,86000
05/15/2007,0000,23.50000,23.70000,23.20000,23.45000,107000
05/16/2007,0000,23.30000,23.40000,23.25000,23.30000,81000
05/17/2007,0000,24.00000,24.00000,23.30000,23.45000,92000
05/18/2007,0000,23.50000,23.50000,23.20000,23.30000,144000
05/21/2007,0000,23.40000,23.60000,23.10000,23.60000,84000
05/22/2007,0000,23.70000,23.90000,23.60000,23.80000,145000
05/23/2007,0000,24.00000,24.10000,23.80000,23.90000,275000
05/24/2007,0000,23.95000,24.00000,23.70000,23.80000,303000
05/25/2007,0000,23.70000,23.75000,23.25000,23.45000,182000
05/28/2007,0000,23.70000,23.80000,23.55000,23.60000,117000
05/29/2007,0000,23.75000,24.00000,23.75000,23.85000,170000
05/30/2007,0000,24.00000,24.00000,23.75000,23.75000,165000
05/31/2007,0000,24.00000,24.00000,23.80000,23.95000,197000
06/01/2007,0000,24.20000,24.30000,23.95000,23.95000,274000
06/04/2007,0000,24.20000,24.80000,24.20000,24.70000,616000
06/05/2007,0000,25.00000,25.30000,24.60000,24.70000,535000
06/06/2007,0000,24.70000,25.40000,24.70000,25.40000,709000
06/07/2007,0000,25.40000,26.20000,25.40000,25.80000,3735000
06/08/2007,0000,25.70000,25.70000,25.05000,25.20000,891000
06/11/2007,0000,25.50000,25.70000,25.25000,25.60000,752000
06/12/2007,0000,25.80000,26.00000,25.40000,25.75000,555000
06/13/2007,0000,25.55000,25.80000,23.95000,23.95000,349000
06/14/2007,0000,24.50000,24.90000,24.50000,24.65000,729000
06/15/2007,0000,24.65000,24.90000,24.10000,24.30000,627000
06/20/2007,0000,24.30000,24.90000,24.20000,24.40000,505000
06/21/2007,0000,24.50000,24.90000,24.50000,24.60000,363000
06/22/2007,0000,24.95000,25.35000,24.85000,25.20000,467000
06/25/2007,0000,25.60000,26.00000,25.30000,25.65000,672000
06/26/2007,0000,25.70000,25.90000,25.30000,25.30000,378000
06/27/2007,0000,25.30000,25.70000,25.10000,25.70000,552000
06/28/2007,0000,25.90000,26.25000,25.50000,26.15000,829000
06/29/2007,0000,26.70000,26.70000,26.20000,26.40000,1171000
07/02/2007,0000,26.55000,26.80000,26.30000,26.50000,746000
07/03/2007,0000,26.50000,26.50000,26.00000,26.10000,750000
07/04/2007,0000,26.10000,26.40000,25.85000,25.85000,507000
07/05/2007,0000,25.85000,26.20000,25.85000,25.85000,442000
07/06/2007,0000,26.00000,26.15000,25.85000,25.90000,443000
07/09/2007,0000,26.10000,26.10000,25.50000,25.55000,693000
07/10/2007,0000,25.85000,25.90000,25.50000,25.70000,341000
07/11/2007,0000,25.75000,25.80000,25.30000,25.35000,365000
07/12/2007,0000,25.50000,25.85000,25.30000,25.60000,486000
07/13/2007,0000,25.90000,25.90000,25.30000,25.40000,484000
07/16/2007,0000,25.50000,25.80000,25.20000,25.20000,400000
07/17/2007,0000,25.20000,25.40000,25.20000,25.40000,263000
07/18/2007,0000,25.40000,26.15000,25.25000,26.00000,1327000
07/19/2007,0000,26.20000,26.30000,25.65000,25.70000,942000
07/20/2007,0000,25.80000,25.90000,25.60000,25.60000,443000
07/23/2007,0000,25.70000,25.70000,25.45000,25.70000,415000
07/24/2007,0000,25.85000,26.35000,25.75000,25.95000,1405000
07/25/2007,0000,26.30000,27.75000,26.05000,27.75000,5191000
07/26/2007,0000,28.30000,28.40000,26.35000,26.35000,3234000
07/27/2007,0000,25.80000,27.15000,25.15000,25.90000,1352000
07/30/2007,0000,25.90000,26.50000,25.70000,25.75000,956000
07/31/2007,0000,26.00000,26.20000,25.70000,25.80000,593000
08/01/2007,0000,25.80000,26.45000,25.70000,25.75000,716000
08/02/2007,0000,26.10000,26.20000,24.80000,25.00000,914000
08/03/2007,0000,25.45000,25.45000,24.90000,25.00000,375000
08/06/2007,0000,25.00000,25.00000,24.30000,24.70000,306000
08/07/2007,0000,25.00000,25.00000,24.35000,24.35000,267000
08/08/2007,0000,24.40000,24.70000,24.35000,24.50000,373000
08/09/2007,0000,24.65000,24.85000,24.55000,24.60000,401000
08/10/2007,0000,24.30000,24.40000,24.05000,24.10000,329000
08/13/2007,0000,24.10000,24.30000,23.85000,23.90000,346000
08/14/2007,0000,23.90000,24.20000,23.80000,23.90000,172000
08/15/2007,0000,23.90000,24.00000,23.00000,23.00000,647000
08/16/2007,0000,22.00000,22.60000,21.50000,21.50000,909000
08/17/2007,0000,21.20000,21.95000,20.20000,20.70000,382000
08/20/2007,0000,21.40000,21.85000,21.10000,21.80000,322000
08/21/2007,0000,21.95000,22.00000,21.05000,21.05000,379000
08/22/2007,0000,21.10000,21.70000,21.10000,21.70000,382000
08/23/2007,0000,20.95000,21.30000,20.75000,20.90000,446000
08/24/2007,0000,20.70000,21.05000,20.70000,20.90000,253000
08/27/2007,0000,21.20000,21.20000,20.90000,20.90000,382000
08/28/2007,0000,20.80000,20.90000,20.75000,20.80000,126000
08/29/2007,0000,20.40000,20.80000,20.40000,20.65000,241000
08/30/2007,0000,21.20000,21.20000,20.90000,21.05000,253000
08/31/2007,0000,21.10000,21.20000,21.10000,21.15000,176000
09/03/2007,0000,21.50000,21.50000,21.05000,21.30000,277000
09/04/2007,0000,21.30000,21.45000,21.10000,21.20000,181000
09/05/2007,0000,21.40000,21.40000,21.20000,21.20000,144000
09/06/2007,0000,21.20000,21.20000,20.90000,21.00000,209000
09/07/2007,0000,21.10000,21.30000,21.05000,21.10000,138000
09/10/2007,0000,20.80000,21.20000,20.80000,21.15000,94000
09/11/2007,0000,21.10000,21.30000,21.00000,21.20000,195000
09/12/2007,0000,21.35000,21.45000,21.20000,21.30000,187000
09/13/2007,0000,21.30000,21.50000,21.25000,21.50000,192000
09/14/2007,0000,23.00000,23.00000,23.00000,23.00000,843000
09/17/2007,0000,24.00000,24.00000,22.30000,22.35000,1214000
09/19/2007,0000,22.90000,22.90000,22.00000,22.10000,382000
09/20/2007,0000,22.10000,22.35000,21.50000,21.50000,297000
09/21/2007,0000,21.50000,21.80000,21.50000,21.80000,301000
09/26/2007,0000,22.10000,22.10000,21.60000,21.80000,189000
09/27/2007,0000,22.00000,22.15000,21.80000,22.05000,222000
09/28/2007,0000,22.20000,22.45000,22.10000,22.15000,189000
10/01/2007,0000,22.30000,22.30000,22.00000,22.00000,241000
10/02/2007,0000,22.00000,22.30000,22.00000,22.10000,120000
10/03/2007,0000,22.10000,22.50000,22.05000,22.30000,232000
10/04/2007,0000,22.50000,22.50000,22.20000,22.30000,156000
10/05/2007,0000,22.30000,22.45000,22.25000,22.30000,108000
10/08/2007,0000,22.60000,22.60000,22.15000,22.20000,92000
10/09/2007,0000,22.20000,22.20000,21.90000,21.90000,114000
10/11/2007,0000,21.80000,22.10000,21.80000,21.85000,92000
10/12/2007,0000,21.85000,21.95000,21.65000,21.70000,47000
10/15/2007,0000,21.70000,21.70000,21.55000,21.65000,65000
10/16/2007,0000,21.55000,21.70000,21.55000,21.65000,89000
10/17/2007,0000,21.60000,21.70000,21.50000,21.65000,117000
10/18/2007,0000,21.55000,22.00000,21.55000,21.65000,156000
10/19/2007,0000,21.75000,21.90000,21.75000,21.75000,105000
10/22/2007,0000,21.20000,21.45000,21.20000,21.40000,114000
10/23/2007,0000,21.40000,21.50000,21.30000,21.40000,103000
10/24/2007,0000,21.50000,21.50000,21.25000,21.30000,162000
10/25/2007,0000,21.30000,21.30000,21.10000,21.25000,122000
10/26/2007,0000,21.25000,21.25000,20.95000,21.00000,169000
10/29/2007,0000,21.20000,21.25000,20.95000,21.00000,239000
10/30/2007,0000,21.10000,21.20000,20.95000,21.00000,109000
10/31/2007,0000,21.40000,21.40000,21.05000,21.30000,150000
11/01/2007,0000,21.40000,21.40000,20.95000,21.00000,104000
11/02/2007,0000,21.20000,21.25000,20.75000,21.05000,229000
11/05/2007,0000,20.90000,21.00000,20.85000,21.00000,129000
11/06/2007,0000,21.20000,21.40000,21.10000,21.35000,193000
11/07/2007,0000,21.40000,21.40000,21.20000,21.35000,87000
11/08/2007,0000,21.10000,21.10000,20.20000,20.20000,362000
11/09/2007,0000,20.20000,20.20000,19.20000,19.70000,333000
11/12/2007,0000,19.20000,19.20000,18.60000,18.90000,435000
11/13/2007,0000,18.20000,18.55000,18.20000,18.40000,211000
11/14/2007,0000,18.50000,19.00000,18.50000,18.70000,142000
11/15/2007,0000,18.95000,18.95000,18.70000,18.80000,49000
11/16/2007,0000,18.50000,18.70000,18.40000,18.65000,130000
11/19/2007,0000,18.65000,18.75000,18.50000,18.50000,107000
11/20/2007,0000,18.25000,18.45000,18.25000,18.45000,150000
11/21/2007,0000,18.60000,18.65000,18.40000,18.40000,136000
11/22/2007,0000,18.30000,18.40000,17.90000,18.05000,312000
11/23/2007,0000,18.10000,18.20000,18.00000,18.00000,118000
11/26/2007,0000,18.10000,18.10000,17.80000,18.05000,85000
11/27/2007,0000,18.00000,18.00000,17.60000,17.85000,91000
11/28/2007,0000,18.00000,18.00000,17.65000,17.65000,49000
11/29/2007,0000,17.75000,18.00000,17.75000,17.80000,144000
11/30/2007,0000,17.80000,18.00000,17.80000,17.80000,132000
12/03/2007,0000,17.80000,18.00000,17.80000,17.80000,98000
12/04/2007,0000,18.00000,18.25000,17.95000,18.25000,170000
12/05/2007,0000,18.25000,18.40000,18.15000,18.40000,162000
12/06/2007,0000,18.60000,18.70000,18.40000,18.50000,102000
12/07/2007,0000,18.50000,18.65000,18.35000,18.55000,96000
12/10/2007,0000,18.70000,18.70000,18.45000,18.55000,66000
12/11/2007,0000,18.50000,18.55000,18.30000,18.30000,63000
12/12/2007,0000,18.30000,18.30000,18.20000,18.30000,53000
12/13/2007,0000,18.30000,18.30000,17.80000,17.80000,116000
12/14/2007,0000,17.60000,17.60000,17.00000,17.30000,263000
12/17/2007,0000,16.50000,17.10000,16.10000,16.10000,375000
12/18/2007,0000,15.80000,16.00000,15.50000,15.70000,379000
12/19/2007,0000,15.90000,16.30000,15.70000,16.15000,101000
12/20/2007,0000,16.10000,16.30000,15.80000,15.80000,171000
12/21/2007,0000,15.85000,16.15000,15.85000,16.00000,134000
12/24/2007,0000,16.20000,16.45000,16.10000,16.40000,119000
12/25/2007,0000,16.50000,16.65000,16.15000,16.45000,105000
12/26/2007,0000,16.20000,16.25000,16.15000,16.25000,31000
12/27/2007,0000,16.40000,16.50000,16.20000,16.40000,186000
12/28/2007,0000,16.50000,16.50000,16.25000,16.45000,77000
12/31/2007,0000,16.50000,16.80000,16.50000,16.70000,127000
01/02/2008,0000,16.70000,16.95000,16.70000,16.80000,132000
01/03/2008,0000,16.60000,16.90000,16.40000,16.75000,204000
01/04/2008,0000,16.80000,16.80000,16.60000,16.75000,36000
01/07/2008,0000,16.65000,16.65000,16.10000,16.10000,118000
01/08/2008,0000,16.00000,16.25000,16.00000,16.00000,136000
01/09/2008,0000,16.00000,16.00000,15.80000,16.00000,191000
01/10/2008,0000,16.10000,16.20000,15.90000,16.00000,142000
01/11/2008,0000,16.00000,16.15000,16.00000,16.05000,137000
01/14/2008,0000,16.20000,16.20000,16.00000,16.00000,32000
01/15/2008,0000,16.00000,16.40000,16.00000,16.25000,298000
01/16/2008,0000,16.20000,16.20000,15.80000,15.80000,148000
01/17/2008,0000,15.90000,16.00000,15.70000,15.80000,270000
01/18/2008,0000,15.60000,15.80000,15.50000,15.80000,77000
01/21/2008,0000,15.90000,15.95000,15.80000,15.95000,72000
01/22/2008,0000,15.40000,15.50000,14.85000,14.90000,447000
01/23/2008,0000,14.40000,15.00000,14.40000,14.50000,311000
01/24/2008,0000,14.60000,14.90000,14.30000,14.40000,195000
01/25/2008,0000,14.90000,15.30000,14.75000,14.95000,298000
01/28/2008,0000,14.95000,15.00000,14.70000,14.70000,249000
01/29/2008,0000,14.10000,14.50000,14.10000,14.40000,364000
01/30/2008,0000,14.40000,14.50000,14.30000,14.50000,236000
01/31/2008,0000,14.30000,14.40000,14.20000,14.30000,206000
02/01/2008,0000,14.50000,14.50000,14.30000,14.35000,100000
02/12/2008,0000,14.35000,14.35000,14.00000,14.00000,171000
02/13/2008,0000,14.00000,14.10000,13.90000,13.90000,341000
02/14/2008,0000,14.10000,14.40000,14.10000,14.20000,192000
02/15/2008,0000,14.20000,14.25000,14.00000,14.25000,111000
02/18/2008,0000,14.20000,14.50000,14.20000,14.50000,128000
02/19/2008,0000,14.60000,14.75000,14.50000,14.65000,145000
02/20/2008,0000,14.65000,14.95000,14.65000,14.65000,188000
02/21/2008,0000,14.80000,15.15000,14.80000,15.00000,344000
02/22/2008,0000,15.00000,15.00000,14.65000,14.80000,106000
02/25/2008,0000,15.00000,15.10000,14.75000,14.90000,205000
02/26/2008,0000,15.05000,15.05000,14.80000,14.90000,132000
02/27/2008,0000,14.95000,15.45000,14.95000,15.40000,177000
02/29/2008,0000,15.40000,15.45000,15.30000,15.40000,134000
03/03/2008,0000,15.20000,15.20000,15.00000,15.00000,139000
03/04/2008,0000,14.90000,15.30000,14.90000,15.20000,201000
03/05/2008,0000,15.35000,15.35000,15.15000,15.25000,51000
03/06/2008,0000,15.35000,15.75000,15.35000,15.70000,442000
03/07/2008,0000,15.50000,15.75000,15.45000,15.50000,203000
03/10/2008,0000,15.50000,15.60000,15.30000,15.45000,184000
03/11/2008,0000,15.00000,15.35000,15.00000,15.35000,92000
03/12/2008,0000,15.50000,15.70000,15.30000,15.40000,183000
03/13/2008,0000,15.35000,15.40000,15.05000,15.05000,74000
03/14/2008,0000,15.30000,15.30000,14.60000,14.80000,102000
03/17/2008,0000,14.80000,14.80000,14.35000,14.60000,155000
03/18/2008,0000,14.60000,14.80000,14.45000,14.80000,79000
03/19/2008,0000,14.95000,15.05000,14.80000,14.80000,83000
03/20/2008,0000,15.00000,15.00000,14.75000,15.00000,120000
03/21/2008,0000,15.10000,15.10000,15.00000,15.05000,143000
03/24/2008,0000,15.60000,15.60000,15.20000,15.40000,223000
03/25/2008,0000,15.60000,15.60000,15.25000,15.25000,166000
03/26/2008,0000,15.30000,15.50000,15.30000,15.30000,101000
03/27/2008,0000,15.40000,15.40000,15.20000,15.30000,118000
03/28/2008,0000,15.30000,15.45000,15.25000,15.45000,123000
03/31/2008,0000,15.35000,15.40000,15.25000,15.25000,65000
04/01/2008,0000,15.25000,15.45000,15.25000,15.25000,69000
04/02/2008,0000,15.40000,15.50000,15.25000,15.40000,266000
04/03/2008,0000,15.45000,15.75000,15.45000,15.60000,216000
04/07/2008,0000,15.65000,15.85000,15.65000,15.85000,155000
04/08/2008,0000,15.85000,15.85000,15.50000,15.70000,163000
04/09/2008,0000,15.70000,15.75000,15.50000,15.50000,95000
04/10/2008,0000,15.60000,15.65000,15.55000,15.55000,94000
04/11/2008,0000,15.60000,15.85000,15.60000,15.80000,468000
04/14/2008,0000,15.60000,15.65000,15.50000,15.60000,422000
04/15/2008,0000,15.70000,15.75000,15.50000,15.60000,134000
04/16/2008,0000,15.70000,15.80000,15.65000,15.70000,186000
04/17/2008,0000,15.80000,16.75000,15.80000,16.75000,2468000
04/18/2008,0000,17.20000,17.80000,17.05000,17.75000,2174000
04/21/2008,0000,18.20000,18.25000,17.55000,17.55000,926000
04/22/2008,0000,17.10000,17.20000,16.90000,17.10000,438000
04/23/2008,0000,17.10000,17.50000,17.10000,17.10000,318000
04/24/2008,0000,17.20000,17.75000,17.10000,17.20000,510000
04/25/2008,0000,17.60000,18.20000,17.20000,17.85000,1139000
04/28/2008,0000,18.00000,18.10000,17.30000,17.40000,442000
04/29/2008,0000,17.30000,17.40000,16.60000,16.60000,663000
04/30/2008,0000,16.60000,16.80000,16.40000,16.50000,255000
05/02/2008,0000,16.50000,16.55000,16.05000,16.05000,422000
05/05/2008,0000,16.00000,16.00000,15.70000,15.70000,249000
05/06/2008,0000,15.95000,16.00000,15.70000,15.70000,119000
05/07/2008,0000,15.80000,16.00000,15.70000,15.80000,261000
05/08/2008,0000,15.95000,15.95000,15.40000,15.50000,729000
05/09/2008,0000,15.50000,15.85000,15.50000,15.70000,248000
05/12/2008,0000,15.75000,15.90000,15.60000,15.60000,97000
05/13/2008,0000,15.70000,15.85000,15.60000,15.85000,222000
05/14/2008,0000,15.95000,15.95000,15.75000,15.85000,137000
05/15/2008,0000,15.95000,16.25000,15.95000,16.05000,349000
05/16/2008,0000,16.20000,16.20000,16.00000,16.10000,239000
05/19/2008,0000,16.20000,16.20000,16.00000,16.05000,201000
05/20/2008,0000,16.20000,16.25000,15.65000,15.75000,284000
05/21/2008,0000,15.90000,16.10000,15.70000,15.80000,309000
05/22/2008,0000,15.75000,15.85000,15.70000,15.80000,217000
05/23/2008,0000,15.75000,15.85000,15.65000,15.65000,228000
05/26/2008,0000,15.60000,15.60000,15.20000,15.20000,173000
05/27/2008,0000,15.35000,15.35000,15.20000,15.25000,131000
05/28/2008,0000,15.25000,15.40000,15.15000,15.15000,50000
05/29/2008,0000,15.15000,15.30000,14.85000,14.85000,98000
05/30/2008,0000,14.90000,15.00000,14.70000,15.00000,118000
06/02/2008,0000,15.10000,15.10000,14.70000,15.00000,48000
06/03/2008,0000,14.80000,14.90000,14.80000,14.90000,30000
06/04/2008,0000,14.60000,15.00000,14.60000,15.00000,15000
06/05/2008,0000,14.85000,15.00000,14.80000,15.00000,59000
06/06/2008,0000,15.20000,15.20000,15.00000,15.10000,34000
06/10/2008,0000,15.00000,15.00000,14.40000,14.50000,87000
06/11/2008,0000,14.40000,14.45000,14.20000,14.25000,112000
06/12/2008,0000,14.20000,14.35000,13.50000,13.50000,204000
06/13/2008,0000,13.55000,13.80000,13.50000,13.60000,123000
06/16/2008,0000,14.45000,14.45000,14.00000,14.00000,119000
06/17/2008,0000,14.00000,14.30000,13.90000,14.10000,54000
06/18/2008,0000,14.00000,14.20000,14.00000,14.20000,15000
06/19/2008,0000,13.75000,13.90000,13.65000,13.90000,42000
06/20/2008,0000,13.90000,14.05000,13.85000,13.85000,76000
06/23/2008,0000,14.00000,14.00000,13.85000,13.90000,100000
06/24/2008,0000,13.90000,13.95000,13.85000,13.85000,104000
06/25/2008,0000,13.60000,13.95000,13.60000,13.80000,102000
06/26/2008,0000,13.80000,14.00000,13.80000,13.90000,20000
06/27/2008,0000,13.10000,13.35000,13.10000,13.20000,584000
06/30/2008,0000,13.20000,13.45000,13.00000,13.00000,437000
07/01/2008,0000,13.00000,13.00000,12.80000,12.80000,185000
07/02/2008,0000,12.50000,13.15000,12.50000,13.15000,62000
07/03/2008,0000,12.80000,13.40000,12.80000,13.40000,93000
07/04/2008,0000,13.60000,13.60000,13.10000,13.10000,53000
07/07/2008,0000,13.00000,13.10000,13.00000,13.10000,29000
07/08/2008,0000,13.10000,13.10000,12.90000,12.90000,38000
07/09/2008,0000,12.90000,13.00000,12.85000,12.90000,42000
07/10/2008,0000,12.90000,13.00000,12.80000,13.00000,129000
07/11/2008,0000,12.95000,13.30000,12.95000,13.00000,93000
07/14/2008,0000,13.30000,13.30000,13.00000,13.15000,29000
07/15/2008,0000,13.15000,13.15000,12.70000,12.70000,118000
07/16/2008,0000,12.70000,12.70000,12.60000,12.60000,76000
07/17/2008,0000,12.50000,12.90000,12.50000,12.65000,172000
07/18/2008,0000,12.65000,12.75000,12.55000,12.55000,136000
07/21/2008,0000,12.55000,12.80000,12.55000,12.75000,41000
07/22/2008,0000,12.75000,13.00000,12.70000,13.00000,36000
07/23/2008,0000,13.30000,13.55000,13.30000,13.45000,215000
07/24/2008,0000,12.70000,12.85000,12.60000,12.75000,92000
07/25/2008,0000,12.65000,12.65000,12.40000,12.60000,157000
07/29/2008,0000,12.50000,12.50000,12.20000,12.45000,136000
07/30/2008,0000,12.55000,12.65000,12.40000,12.60000,74000
07/31/2008,0000,12.60000,12.70000,12.35000,12.35000,59000
08/01/2008,0000,12.25000,12.35000,12.20000,12.35000,78000
08/04/2008,0000,12.20000,12.35000,12.20000,12.30000,65000
08/05/2008,0000,12.10000,12.40000,12.05000,12.05000,249000
08/06/2008,0000,12.30000,12.30000,12.20000,12.30000,125000
08/07/2008,0000,12.40000,12.50000,12.20000,12.40000,153000
08/08/2008,0000,12.20000,12.70000,12.20000,12.65000,128000
08/11/2008,0000,13.25000,13.25000,12.70000,12.70000,37000
08/12/2008,0000,12.75000,12.75000,12.50000,12.60000,46000
08/13/2008,0000,12.45000,12.85000,12.45000,12.70000,472000
08/14/2008,0000,12.80000,12.80000,12.60000,12.70000,61000
08/15/2008,0000,12.70000,12.80000,12.60000,12.65000,39000
08/18/2008,0000,12.35000,12.40000,12.20000,12.20000,35000
08/19/2008,0000,12.00000,12.45000,12.00000,12.25000,30000
08/20/2008,0000,12.15000,12.25000,12.00000,12.10000,74000
08/21/2008,0000,11.95000,12.10000,11.95000,12.05000,64000
08/22/2008,0000,12.00000,12.05000,11.90000,12.00000,84000
08/25/2008,0000,12.00000,12.10000,12.00000,12.00000,78000
08/26/2008,0000,12.15000,12.15000,11.90000,11.90000,71000
08/27/2008,0000,12.10000,12.15000,11.90000,12.15000,42000
08/28/2008,0000,12.20000,12.25000,12.05000,12.05000,16000
08/29/2008,0000,12.20000,12.20000,12.10000,12.10000,41000
09/01/2008,0000,12.10000,12.10000,11.90000,11.90000,53000
09/02/2008,0000,11.90000,12.00000,11.80000,11.90000,272000
09/03/2008,0000,11.90000,11.90000,11.70000,11.70000,145000
09/04/2008,0000,11.70000,11.70000,11.40000,11.50000,308000
09/05/2008,0000,11.30000,11.45000,11.10000,11.45000,143000
09/08/2008,0000,11.65000,11.80000,11.40000,11.80000,34000
09/09/2008,0000,11.80000,11.80000,11.30000,11.30000,31000
09/10/2008,0000,11.15000,11.30000,11.15000,11.20000,10000
09/11/2008,0000,11.20000,11.45000,11.20000,11.20000,99000
09/12/2008,0000,11.20000,11.40000,11.15000,11.15000,72000
09/15/2008,0000,11.15000,11.15000,11.00000,11.00000,251000
09/16/2008,0000,10.80000,11.00000,10.30000,11.00000,372000
09/17/2008,0000,11.00000,11.30000,10.30000,10.50000,160000
09/18/2008,0000,10.00000,10.50000,10.00000,10.50000,311000
09/19/2008,0000,10.50000,11.00000,10.50000,10.80000,73000
09/22/2008,0000,10.80000,10.80000,10.30000,10.70000,64000
09/23/2008,0000,10.10000,10.55000,10.10000,10.50000,81000
09/24/2008,0000,10.25000,10.65000,10.20000,10.50000,89000
09/25/2008,0000,10.50000,10.65000,10.50000,10.50000,63000
09/26/2008,0000,10.50000,10.50000,10.15000,10.50000,196000
09/30/2008,0000,10.00000,10.10000,9.80000,10.00000,391000
10/01/2008,0000,10.10000,10.15000,10.05000,10.15000,56000
10/02/2008,0000,10.15000,10.30000,10.15000,10.20000,89000
10/03/2008,0000,10.05000,10.25000,10.05000,10.25000,59000
10/06/2008,0000,10.20000,10.20000,9.96000,10.15000,140000
10/07/2008,0000,10.00000,10.15000,10.00000,10.15000,60000
10/08/2008,0000,10.10000,10.10000,10.00000,10.00000,296000
10/09/2008,0000,10.10000,10.10000,10.00000,10.00000,334000
10/13/2008,0000,9.70000,9.80000,9.65000,9.65000,68000
10/14/2008,0000,9.98000,9.99000,9.88000,9.98000,63000
10/15/2008,0000,9.66000,9.95000,9.66000,9.95000,95000
10/16/2008,0000,9.61000,9.80000,9.61000,9.78000,47000
10/17/2008,0000,9.80000,9.80000,9.65000,9.69000,88000
10/20/2008,0000,9.42000,9.65000,9.42000,9.65000,17000
10/21/2008,0000,9.63000,9.65000,9.42000,9.65000,44000
10/22/2008,0000,9.42000,9.49000,9.33000,9.49000,35000
10/23/2008,0000,9.26000,9.49000,9.16000,9.49000,130000
10/24/2008,0000,9.48000,9.48000,9.16000,9.39000,44000
10/27/2008,0000,8.81000,9.09000,8.74000,9.09000,64000
10/28/2008,0000,8.51000,8.99000,8.51000,8.99000,94000
10/29/2008,0000,9.00000,9.05000,9.00000,9.02000,59000
10/30/2008,0000,8.53000,9.49000,8.53000,9.49000,48000
10/31/2008,0000,9.15000,9.28000,9.10000,9.28000,35000
11/03/2008,0000,9.28000,9.28000,8.90000,9.28000,65000
11/04/2008,0000,9.20000,9.26000,9.04000,9.26000,45000
11/05/2008,0000,9.11000,9.12000,9.00000,9.04000,28000
11/06/2008,0000,8.78000,8.90000,8.63000,8.90000,27000
11/07/2008,0000,8.88000,8.96000,8.71000,8.96000,23000
11/10/2008,0000,9.25000,9.25000,8.96000,8.96000,17000
11/11/2008,0000,8.96000,8.96000,8.70000,8.95000,17000
11/12/2008,0000,8.57000,8.95000,8.57000,8.95000,23000
11/13/2008,0000,8.58000,8.58000,8.33000,8.36000,44000
11/14/2008,0000,8.35000,8.40000,8.35000,8.40000,37000
11/17/2008,0000,7.82000,8.40000,7.82000,8.28000,36000
11/18/2008,0000,8.00000,8.24000,7.75000,8.24000,96000
11/19/2008,0000,7.90000,8.09000,7.90000,8.09000,30000
11/20/2008,0000,7.80000,7.98000,7.63000,7.98000,183000
11/21/2008,0000,7.98000,7.98000,7.55000,7.55000,47000
11/24/2008,0000,7.50000,7.77000,7.20000,7.30000,44000
11/25/2008,0000,7.50000,7.55000,7.40000,7.50000,67000
11/26/2008,0000,7.77000,7.77000,7.35000,7.50000,37000
11/27/2008,0000,7.50000,7.78000,7.50000,7.76000,104000
11/28/2008,0000,7.55000,7.75000,7.55000,7.65000,29000
12/01/2008,0000,7.69000,7.80000,7.65000,7.73000,112000
12/02/2008,0000,7.24000,7.50000,7.24000,7.50000,7000
12/03/2008,0000,7.69000,7.69000,7.50000,7.58000,6000
12/04/2008,0000,7.74000,7.99000,7.61000,7.62000,59000
12/05/2008,0000,7.88000,8.10000,7.88000,7.89000,213000
12/08/2008,0000,8.28000,8.28000,8.05000,8.17000,60000
12/09/2008,0000,7.95000,8.33000,7.95000,8.21000,62000
12/10/2008,0000,8.21000,8.21000,8.00000,8.19000,48000
12/11/2008,0000,8.21000,8.40000,8.19000,8.29000,83000
12/12/2008,0000,8.46000,8.46000,8.04000,8.23000,22000
12/15/2008,0000,8.45000,8.45000,8.40000,8.40000,2000
12/16/2008,0000,8.40000,8.80000,8.10000,8.79000,115000
12/17/2008,0000,8.81000,8.81000,8.62000,8.69000,13000
12/18/2008,0000,8.42000,9.00000,8.26000,8.70000,144000
12/19/2008,0000,8.95000,8.95000,8.73000,8.94000,28000
12/22/2008,0000,9.09000,9.09000,8.60000,8.92000,53000
12/23/2008,0000,8.32000,8.70000,8.32000,8.53000,31000
12/24/2008,0000,8.26000,8.26000,8.23000,8.23000,56000
12/25/2008,0000,8.30000,8.30000,7.71000,8.03000,50000
12/26/2008,0000,8.03000,8.03000,7.51000,7.78000,45000
12/29/2008,0000,7.63000,7.99000,7.63000,7.89000,6000
12/30/2008,0000,8.09000,8.33000,8.03000,8.32000,39000
12/31/2008,0000,8.48000,8.48000,8.30000,8.30000,6000
01/05/2009,0000,8.00000,8.79000,8.00000,8.65000,50000
01/06/2009,0000,8.53000,8.63000,8.40000,8.63000,23000
01/07/2009,0000,8.77000,8.77000,8.40000,8.45000,115000
01/08/2009,0000,8.22000,8.45000,8.20000,8.39000,16000
01/09/2009,0000,7.82000,8.29000,7.82000,8.29000,11000
01/12/2009,0000,7.79000,8.48000,7.72000,8.30000,84000
01/13/2009,0000,8.30000,8.30000,7.80000,7.98000,102000
01/14/2009,0000,7.78000,7.87000,7.50000,7.60000,557000
01/15/2009,0000,7.52000,7.59000,7.38000,7.41000,32000
01/16/2009,0000,7.40000,7.40000,7.21000,7.39000,42000
01/19/2009,0000,7.31000,7.45000,7.25000,7.40000,24000
01/20/2009,0000,7.30000,7.37000,7.20000,7.35000,36000
01/21/2009,0000,7.13000,7.30000,7.12000,7.29000,19000
02/02/2009,0000,7.08000,7.22000,7.05000,7.22000,21000
02/03/2009,0000,7.22000,7.46000,7.22000,7.46000,8000
02/04/2009,0000,7.18000,7.43000,7.18000,7.43000,3000
02/05/2009,0000,7.47000,7.50000,7.38000,7.50000,31000
02/06/2009,0000,7.51000,7.51000,7.31000,7.50000,10000
02/09/2009,0000,7.50000,7.52000,7.50000,7.51000,10000
02/10/2009,0000,7.46000,7.52000,7.40000,7.51000,23000
02/11/2009,0000,7.10000,7.50000,7.10000,7.49000,12000
02/12/2009,0000,7.40000,7.49000,7.40000,7.49000,9000
02/13/2009,0000,7.30000,7.47000,7.30000,7.45000,21000
02/16/2009,0000,7.45000,7.54000,7.45000,7.54000,22000
02/17/2009,0000,7.53000,7.53000,7.32000,7.32000,29000
02/18/2009,0000,7.32000,7.83000,7.32000,7.83000,844000
02/19/2009,0000,7.80000,7.80000,7.43000,7.53000,240000
02/20/2009,0000,7.39000,7.50000,7.39000,7.42000,31000
02/23/2009,0000,7.37000,7.37000,7.10000,7.30000,49000
02/24/2009,0000,7.16000,7.28000,7.12000,7.12000,127000
02/25/2009,0000,7.28000,7.45000,7.21000,7.43000,76000
02/26/2009,0000,7.60000,7.60000,7.35000,7.36000,40000
02/27/2009,0000,7.36000,7.58000,7.36000,7.50000,52000
03/02/2009,0000,7.50000,7.60000,7.50000,7.58000,21000
03/03/2009,0000,7.50000,7.50000,7.40000,7.50000,52000
03/04/2009,0000,7.58000,7.66000,7.55000,7.61000,56000
03/05/2009,0000,7.75000,7.99000,7.72000,7.77000,95000
03/06/2009,0000,7.63000,7.78000,7.63000,7.78000,13000
03/09/2009,0000,7.83000,7.96000,7.78000,7.90000,132000
03/10/2009,0000,7.90000,8.19000,7.85000,8.19000,142000
03/11/2009,0000,8.39000,8.39000,8.15000,8.17000,149000
03/12/2009,0000,8.15000,8.33000,8.10000,8.11000,124000
03/13/2009,0000,8.20000,8.34000,8.17000,8.34000,124000
03/16/2009,0000,8.20000,8.39000,8.20000,8.39000,93000
03/17/2009,0000,8.39000,8.41000,8.29000,8.41000,78000
03/18/2009,0000,8.52000,8.52000,8.30000,8.50000,102000
03/19/2009,0000,8.50000,8.79000,8.43000,8.71000,87000
03/20/2009,0000,8.55000,8.55000,8.42000,8.55000,22000
03/23/2009,0000,8.42000,8.85000,8.40000,8.60000,33000
03/24/2009,0000,8.60000,8.80000,8.55000,8.62000,42000
03/25/2009,0000,8.60000,8.74000,8.45000,8.74000,155000
03/26/2009,0000,8.80000,9.25000,8.80000,8.85000,232000
03/27/2009,0000,9.02000,9.15000,8.96000,9.03000,190000
03/30/2009,0000,9.04000,9.04000,8.52000,8.58000,97000
03/31/2009,0000,8.60000,8.75000,8.30000,8.60000,84000
04/01/2009,0000,8.60000,8.76000,8.60000,8.75000,74000
04/02/2009,0000,8.88000,9.21000,8.80000,9.00000,123000
04/03/2009,0000,9.00000,9.05000,8.95000,9.01000,111000
04/06/2009,0000,9.03000,9.32000,9.03000,9.32000,133000
04/07/2009,0000,8.75000,9.30000,8.75000,9.22000,130000
04/08/2009,0000,9.16000,9.30000,9.11000,9.16000,69000
04/09/2009,0000,9.20000,9.50000,9.20000,9.50000,187000
04/10/2009,0000,9.80000,10.05000,9.51000,10.00000,246000
04/13/2009,0000,10.00000,10.50000,10.00000,10.20000,473000
04/14/2009,0000,10.50000,10.50000,10.25000,10.30000,139000
04/15/2009,0000,10.30000,10.50000,10.15000,10.30000,204000
04/16/2009,0000,10.35000,10.80000,10.35000,10.80000,337000
04/17/2009,0000,11.00000,11.00000,10.05000,10.05000,189000
04/20/2009,0000,9.51000,9.90000,9.51000,9.61000,108000
04/21/2009,0000,9.50000,9.95000,9.48000,9.94000,117000
04/22/2009,0000,9.92000,10.20000,9.90000,9.90000,122000
04/23/2009,0000,10.05000,10.10000,9.86000,10.00000,62000
04/24/2009,0000,10.10000,10.60000,9.95000,10.20000,209000
04/27/2009,0000,10.35000,10.35000,9.91000,10.00000,98000
04/28/2009,0000,9.82000,9.98000,9.65000,9.90000,49000
04/29/2009,0000,9.90000,10.00000,9.66000,9.89000,63000
04/30/2009,0000,10.30000,10.30000,10.05000,10.25000,211000
05/04/2009,0000,9.54000,10.50000,9.54000,10.35000,447000
05/05/2009,0000,10.30000,10.30000,9.92000,10.25000,330000
05/06/2009,0000,10.20000,10.40000,10.10000,10.35000,252000
05/07/2009,0000,10.40000,10.40000,10.15000,10.30000,95000
05/08/2009,0000,10.30000,10.30000,10.05000,10.30000,153000
05/11/2009,0000,10.30000,10.65000,10.25000,10.50000,347000
05/12/2009,0000,10.50000,10.50000,10.15000,10.25000,132000
05/13/2009,0000,10.25000,10.25000,10.10000,10.25000,106000
05/14/2009,0000,10.15000,10.25000,10.05000,10.25000,117000
05/15/2009,0000,10.25000,10.50000,10.10000,10.10000,111000
05/18/2009,0000,10.15000,10.25000,10.00000,10.05000,104000
05/19/2009,0000,10.15000,10.30000,10.05000,10.10000,197000
05/20/2009,0000,10.10000,10.20000,10.10000,10.10000,84000
05/21/2009,0000,10.10000,10.20000,10.00000,10.10000,75000
05/22/2009,0000,10.10000,10.35000,10.00000,10.35000,180000
05/25/2009,0000,10.35000,10.40000,10.20000,10.20000,191000
05/26/2009,0000,10.10000,10.30000,10.05000,10.05000,155000
05/27/2009,0000,10.05000,10.75000,10.05000,10.75000,1075000
06/01/2009,0000,11.35000,11.40000,10.80000,10.80000,1160000
06/02/2009,0000,10.90000,11.00000,10.45000,10.55000,337000
06/03/2009,0000,10.40000,11.20000,10.40000,10.60000,389000
06/04/2009,0000,10.80000,10.85000,10.50000,10.60000,154000
06/05/2009,0000,10.40000,10.70000,10.40000,10.60000,80000
06/08/2009,0000,10.70000,10.75000,10.25000,10.30000,139000
06/09/2009,0000,10.35000,10.35000,9.90000,10.10000,175000
06/10/2009,0000,10.10000,10.25000,9.92000,10.25000,66000
06/11/2009,0000,10.00000,10.30000,10.00000,10.25000,68000
06/12/2009,0000,10.05000,10.40000,10.05000,10.05000,82000
06/15/2009,0000,10.00000,10.00000,9.61000,9.76000,85000
06/16/2009,0000,9.95000,9.98000,9.60000,9.89000,11000
06/17/2009,0000,9.89000,9.97000,9.51000,9.93000,58000
06/18/2009,0000,9.74000,9.87000,9.60000,9.78000,92000
06/19/2009,0000,9.76000,9.76000,9.50000,9.55000,141000
06/22/2009,0000,9.55000,9.73000,9.43000,9.73000,105000
06/23/2009,0000,9.50000,9.81000,9.45000,9.67000,103000
06/24/2009,0000,9.68000,9.95000,9.61000,9.83000,32000
06/25/2009,0000,9.86000,9.95000,9.76000,9.86000,53000
06/26/2009,0000,9.86000,10.05000,9.84000,9.94000,24000
06/29/2009,0000,9.62000,10.10000,9.62000,10.00000,18000
06/30/2009,0000,10.00000,10.00000,9.78000,9.97000,10000
07/01/2009,0000,10.15000,10.15000,9.97000,9.97000,23000
07/02/2009,0000,9.92000,10.10000,9.90000,10.10000,31000
07/03/2009,0000,9.87000,10.10000,9.87000,9.99000,13000
07/06/2009,0000,9.96000,9.99000,9.90000,9.93000,13000
07/07/2009,0000,10.00000,10.05000,10.00000,10.05000,20000
07/08/2009,0000,9.99000,10.10000,9.86000,10.05000,28000
07/09/2009,0000,10.10000,10.20000,9.85000,10.00000,49000
07/10/2009,0000,10.00000,10.15000,10.00000,10.00000,114000
07/13/2009,0000,9.91000,10.10000,9.86000,9.86000,47000
07/14/2009,0000,9.71000,9.97000,9.71000,9.90000,36000
07/15/2009,0000,9.94000,10.05000,9.92000,10.05000,89000
07/16/2009,0000,10.05000,10.15000,10.00000,10.05000,205000
07/17/2009,0000,10.05000,10.20000,10.00000,10.15000,191000
07/20/2009,0000,10.20000,10.45000,10.20000,10.45000,229000
07/21/2009,0000,10.50000,10.95000,10.50000,10.85000,388000
07/22/2009,0000,10.85000,11.20000,10.85000,11.00000,465000
07/23/2009,0000,10.70000,10.70000,10.40000,10.60000,207000
07/24/2009,0000,10.60000,10.65000,10.45000,10.50000,132000
07/27/2009,0000,10.45000,10.50000,10.40000,10.50000,84000
07/28/2009,0000,10.50000,10.65000,10.50000,10.60000,193000
07/29/2009,0000,10.65000,10.65000,10.40000,10.40000,151000
07/30/2009,0000,10.55000,10.55000,10.40000,10.55000,58000
07/31/2009,0000,10.70000,10.85000,10.55000,10.65000,208000
08/03/2009,0000,10.65000,11.25000,10.65000,11.25000,312000
08/04/2009,0000,11.45000,11.90000,11.00000,11.20000,611000
08/05/2009,0000,11.15000,11.30000,10.80000,10.85000,149000
08/06/2009,0000,10.70000,10.85000,10.70000,10.80000,67000
08/10/2009,0000,10.75000,10.90000,10.70000,10.75000,49000
08/11/2009,0000,10.85000,10.90000,10.70000,10.90000,19000
08/12/2009,0000,10.60000,10.90000,10.45000,10.80000,152000
08/13/2009,0000,11.00000,11.05000,10.80000,10.90000,160000
08/14/2009,0000,10.95000,10.95000,10.80000,10.85000,43000
08/17/2009,0000,10.80000,10.95000,10.70000,10.85000,267000
08/18/2009,0000,10.85000,10.85000,10.50000,10.55000,56000
08/19/2009,0000,10.50000,10.75000,10.50000,10.70000,362000
08/20/2009,0000,10.70000,10.70000,10.45000,10.60000,54000
08/21/2009,0000,10.60000,10.65000,10.35000,10.65000,70000
08/24/2009,0000,10.65000,10.70000,10.50000,10.65000,182000
08/25/2009,0000,10.50000,10.65000,10.50000,10.65000,111000
08/26/2009,0000,10.60000,10.60000,10.25000,10.30000,153000
08/27/2009,0000,10.15000,10.40000,10.15000,10.35000,94000
08/28/2009,0000,10.50000,10.50000,10.20000,10.35000,74000
08/31/2009,0000,10.30000,10.50000,10.25000,10.45000,33000
09/01/2009,0000,10.25000,10.75000,10.25000,10.35000,68000
09/02/2009,0000,10.35000,10.60000,10.35000,10.50000,101000
09/03/2009,0000,10.50000,10.65000,10.45000,10.65000,186000
09/04/2009,0000,10.55000,10.65000,10.55000,10.60000,100000
09/07/2009,0000,10.65000,11.00000,10.65000,10.95000,166000
09/08/2009,0000,10.80000,11.00000,10.80000,10.85000,182000
09/09/2009,0000,10.85000,10.95000,10.75000,10.75000,87000
09/10/2009,0000,11.00000,11.00000,10.70000,10.70000,360000
09/11/2009,0000,10.70000,10.80000,10.70000,10.75000,60000
09/14/2009,0000,10.70000,10.80000,10.50000,10.80000,114000
09/15/2009,0000,10.80000,10.95000,10.80000,10.90000,151000
09/16/2009,0000,11.00000,11.20000,10.90000,11.15000,300000
09/17/2009,0000,11.20000,11.20000,11.00000,11.05000,177000
09/18/2009,0000,11.15000,11.80000,11.15000,11.80000,2201000
09/21/2009,0000,12.20000,12.60000,12.00000,12.60000,1691000
09/22/2009,0000,13.20000,13.40000,12.50000,12.50000,1754000
09/23/2009,0000,12.50000,12.80000,11.65000,11.90000,1084000
09/24/2009,0000,11.95000,11.95000,11.70000,11.90000,261000
09/25/2009,0000,11.90000,12.30000,11.70000,12.00000,437000
09/28/2009,0000,12.20000,12.80000,11.85000,12.80000,1171000
09/29/2009,0000,13.15000,13.15000,12.60000,12.65000,648000
09/30/2009,0000,12.70000,12.90000,12.45000,12.80000,342000
10/01/2009,0000,12.80000,12.80000,12.35000,12.40000,329000
10/02/2009,0000,12.30000,12.30000,12.00000,12.30000,208000
10/05/2009,0000,12.50000,13.10000,12.35000,12.70000,460000
10/06/2009,0000,12.80000,12.85000,12.55000,12.70000,394000
10/07/2009,0000,12.85000,12.85000,12.35000,12.35000,364000
10/08/2009,0000,12.40000,12.60000,12.05000,12.05000,280000
10/09/2009,0000,12.20000,12.45000,12.15000,12.20000,214000
10/12/2009,0000,12.20000,12.45000,12.20000,12.40000,180000
10/13/2009,0000,12.50000,12.65000,12.30000,12.55000,173000
10/14/2009,0000,12.70000,12.70000,12.55000,12.60000,503000
10/15/2009,0000,12.70000,12.85000,12.60000,12.60000,411000
10/16/2009,0000,12.60000,12.75000,12.55000,12.55000,312000
10/19/2009,0000,12.70000,13.20000,12.50000,13.05000,977000
10/20/2009,0000,13.20000,13.30000,12.95000,13.00000,453000
10/21/2009,0000,13.10000,13.10000,12.80000,12.80000,204000
10/22/2009,0000,12.75000,13.25000,12.70000,13.00000,592000
10/23/2009,0000,13.10000,13.10000,12.85000,13.05000,213000
10/26/2009,0000,13.05000,13.10000,12.65000,12.70000,590000
10/27/2009,0000,12.70000,12.70000,12.45000,12.45000,175000
10/28/2009,0000,12.75000,12.75000,12.55000,12.55000,339000
10/29/2009,0000,12.50000,12.50000,11.70000,11.85000,533000
10/30/2009,0000,12.00000,12.05000,11.85000,11.90000,392000
11/02/2009,0000,11.70000,12.15000,11.70000,12.15000,204000
11/03/2009,0000,12.40000,12.55000,12.30000,12.50000,266000
11/04/2009,0000,12.55000,12.65000,12.50000,12.55000,253000
11/05/2009,0000,12.70000,12.70000,12.45000,12.50000,225000
11/06/2009,0000,12.60000,13.35000,12.60000,12.90000,659000
11/09/2009,0000,13.15000,13.80000,13.05000,13.80000,1381000
11/10/2009,0000,14.10000,14.45000,13.75000,13.85000,1504000
11/11/2009,0000,13.80000,13.85000,13.50000,13.50000,532000
11/12/2009,0000,13.60000,13.90000,13.55000,13.65000,439000
11/13/2009,0000,13.70000,14.05000,13.65000,13.95000,384000
11/16/2009,0000,14.10000,14.90000,14.00000,14.90000,1940000
11/17/2009,0000,15.20000,15.40000,14.60000,14.75000,927000
11/18/2009,0000,14.75000,14.95000,14.45000,14.80000,621000
11/19/2009,0000,14.80000,14.90000,14.30000,14.30000,850000
11/20/2009,0000,14.20000,14.35000,13.90000,14.05000,400000
11/23/2009,0000,14.00000,14.50000,13.95000,14.20000,307000
11/24/2009,0000,14.35000,14.50000,14.30000,14.35000,227000
11/25/2009,0000,14.50000,14.50000,14.25000,14.25000,222000
11/26/2009,0000,14.25000,15.15000,14.25000,15.00000,1145000
11/27/2009,0000,14.85000,15.20000,14.50000,14.55000,1173000
11/30/2009,0000,14.65000,15.55000,14.65000,15.55000,1460000
12/01/2009,0000,16.40000,16.40000,15.80000,15.90000,1866000
12/02/2009,0000,16.05000,16.10000,15.50000,16.10000,913000
12/03/2009,0000,15.80000,16.30000,15.65000,16.00000,460000
12/04/2009,0000,15.85000,16.20000,15.55000,16.00000,498000
12/07/2009,0000,16.20000,16.75000,15.90000,16.60000,1072000
12/08/2009,0000,16.50000,16.80000,16.40000,16.50000,613000
12/09/2009,0000,16.50000,17.20000,16.50000,17.10000,1643000
12/11/2009,0000,16.20000,16.35000,15.90000,15.90000,815000
12/14/2009,0000,16.00000,16.10000,15.85000,15.90000,636000
12/15/2009,0000,16.00000,17.00000,16.00000,17.00000,1942000
12/16/2009,0000,17.00000,17.90000,16.75000,17.50000,2217000
12/17/2009,0000,17.90000,18.00000,17.10000,17.50000,1625000
12/18/2009,0000,17.50000,17.50000,17.10000,17.25000,699000
12/21/2009,0000,17.25000,17.60000,17.25000,17.40000,514000
12/22/2009,0000,17.70000,17.70000,17.35000,17.35000,665000
12/23/2009,0000,17.60000,17.80000,17.40000,17.80000,1154000
12/25/2009,0000,17.40000,17.70000,17.15000,17.55000,665000
04/02/2007,0000,27.35000,27.35000,26.65000,26.85000,1282000
04/03/2007,0000,27.00000,27.10000,26.35000,26.60000,688000
04/04/2007,0000,26.80000,26.80000,26.10000,26.55000,601000
04/09/2007,0000,26.40000,27.00000,26.10000,26.20000,507000
04/10/2007,0000,26.20000,26.20000,25.45000,25.80000,641000
04/11/2007,0000,26.00000,26.70000,25.80000,26.30000,701000
04/12/2007,0000,26.20000,26.80000,26.10000,26.35000,635000
04/13/2007,0000,26.30000,26.35000,25.65000,25.65000,1111000
04/16/2007,0000,26.05000,26.05000,25.55000,25.75000,527000
04/17/2007,0000,26.00000,26.05000,24.50000,24.50000,847000
04/18/2007,0000,24.90000,24.90000,24.50000,24.60000,345000
04/19/2007,0000,24.90000,24.90000,24.50000,24.60000,370000
04/20/2007,0000,24.60000,25.00000,24.60000,25.00000,232000
04/23/2007,0000,25.00000,25.40000,24.85000,24.90000,119000
04/24/2007,0000,24.85000,25.00000,24.60000,24.60000,256000
04/25/2007,0000,24.60000,25.25000,24.60000,24.65000,317000
04/26/2007,0000,25.00000,25.00000,24.75000,24.80000,143000
04/27/2007,0000,25.00000,25.10000,24.60000,24.60000,211000
04/30/2007,0000,24.55000,24.55000,23.50000,23.55000,665000
05/02/2007,0000,23.55000,23.80000,23.50000,23.50000,287000
05/03/2007,0000,23.50000,23.65000,22.55000,22.80000,473000
05/04/2007,0000,23.00000,23.75000,22.80000,23.70000,280000
05/07/2007,0000,24.00000,24.00000,23.30000,23.50000,153000
05/08/2007,0000,23.50000,23.85000,23.50000,23.70000,110000
05/09/2007,0000,23.80000,23.80000,23.60000,23.60000,47000
05/10/2007,0000,23.75000,23.80000,23.65000,23.70000,115000
05/11/2007,0000,23.70000,23.80000,23.50000,23.50000,193000
05/14/2007,0000,23.60000,23.60000,23.50000,23.50000,86000
05/15/2007,0000,23.50000,23.70000,23.20000,23.45000,107000
05/16/2007,0000,23.30000,23.40000,23.25000,23.30000,81000
05/17/2007,0000,24.00000,24.00000,23.30000,23.45000,92000
05/18/2007,0000,23.50000,23.50000,23.20000,23.30000,144000
05/21/2007,0000,23.40000,23.60000,23.10000,23.60000,84000
05/22/2007,0000,23.70000,23.90000,23.60000,23.80000,145000
05/23/2007,0000,24.00000,24.10000,23.80000,23.90000,275000
05/24/2007,0000,23.95000,24.00000,23.70000,23.80000,303000
05/25/2007,0000,23.70000,23.75000,23.25000,23.45000,182000
05/28/2007,0000,23.70000,23.80000,23.55000,23.60000,117000
05/29/2007,0000,23.75000,24.00000,23.75000,23.85000,170000
05/30/2007,0000,24.00000,24.00000,23.75000,23.75000,165000
05/31/2007,0000,24.00000,24.00000,23.80000,23.95000,197000
06/01/2007,0000,24.20000,24.30000,23.95000,23.95000,274000
06/04/2007,0000,24.20000,24.80000,24.20000,24.70000,616000
06/05/2007,0000,25.00000,25.30000,24.60000,24.70000,535000
06/06/2007,0000,24.70000,25.40000,24.70000,25.40000,709000
06/07/2007,0000,25.40000,26.20000,25.40000,25.80000,3735000
06/08/2007,0000,25.70000,25.70000,25.05000,25.20000,891000
06/11/2007,0000,25.50000,25.70000,25.25000,25.60000,752000
06/12/2007,0000,25.80000,26.00000,25.40000,25.75000,555000
06/13/2007,0000,25.55000,25.80000,23.95000,23.95000,349000
06/14/2007,0000,24.50000,24.90000,24.50000,24.65000,729000
06/15/2007,0000,24.65000,24.90000,24.10000,24.30000,627000
06/20/2007,0000,24.30000,24.90000,24.20000,24.40000,505000
06/21/2007,0000,24.50000,24.90000,24.50000,24.60000,363000
06/22/2007,0000,24.95000,25.35000,24.85000,25.20000,467000
06/25/2007,0000,25.60000,26.00000,25.30000,25.65000,672000
06/26/2007,0000,25.70000,25.90000,25.30000,25.30000,378000
06/27/2007,0000,25.30000,25.70000,25.10000,25.70000,552000
06/28/2007,0000,25.90000,26.25000,25.50000,26.15000,829000
06/29/2007,0000,26.70000,26.70000,26.20000,26.40000,1171000
07/02/2007,0000,26.55000,26.80000,26.30000,26.50000,746000
07/03/2007,0000,26.50000,26.50000,26.00000,26.10000,750000
07/04/2007,0000,26.10000,26.40000,25.85000,25.85000,507000
07/05/2007,0000,25.85000,26.20000,25.85000,25.85000,442000
07/06/2007,0000,26.00000,26.15000,25.85000,25.90000,443000
07/09/2007,0000,26.10000,26.10000,25.50000,25.55000,693000
07/10/2007,0000,25.85000,25.90000,25.50000,25.70000,341000
07/11/2007,0000,25.75000,25.80000,25.30000,25.35000,365000
07/12/2007,0000,25.50000,25.85000,25.30000,25.60000,486000
07/13/2007,0000,25.90000,25.90000,25.30000,25.40000,484000
07/16/2007,0000,25.50000,25.80000,25.20000,25.20000,400000
07/17/2007,0000,25.20000,25.40000,25.20000,25.40000,263000
07/18/2007,0000,25.40000,26.15000,25.25000,26.00000,1327000
07/19/2007,0000,26.20000,26.30000,25.65000,25.70000,942000
07/20/2007,0000,25.80000,25.90000,25.60000,25.60000,443000
07/23/2007,0000,25.70000,25.70000,25.45000,25.70000,415000
07/24/2007,0000,25.85000,26.35000,25.75000,25.95000,1405000
07/25/2007,0000,26.30000,27.75000,26.05000,27.75000,5191000
07/26/2007,0000,28.30000,28.40000,26.35000,26.35000,3234000
07/27/2007,0000,25.80000,27.15000,25.15000,25.90000,1352000
07/30/2007,0000,25.90000,26.50000,25.70000,25.75000,956000
07/31/2007,0000,26.00000,26.20000,25.70000,25.80000,593000
08/01/2007,0000,25.80000,26.45000,25.70000,25.75000,716000
08/02/2007,0000,26.10000,26.20000,24.80000,25.00000,914000
08/03/2007,0000,25.45000,25.45000,24.90000,25.00000,375000
08/06/2007,0000,25.00000,25.00000,24.30000,24.70000,306000
08/07/2007,0000,25.00000,25.00000,24.35000,24.35000,267000
08/08/2007,0000,24.40000,24.70000,24.35000,24.50000,373000
08/09/2007,0000,24.65000,24.85000,24.55000,24.60000,401000
08/10/2007,0000,24.30000,24.40000,24.05000,24.10000,329000
08/13/2007,0000,24.10000,24.30000,23.85000,23.90000,346000
08/14/2007,0000,23.90000,24.20000,23.80000,23.90000,172000
08/15/2007,0000,23.90000,24.00000,23.00000,23.00000,647000
08/16/2007,0000,22.00000,22.60000,21.50000,21.50000,909000
08/17/2007,0000,21.20000,21.95000,20.20000,20.70000,382000
08/20/2007,0000,21.40000,21.85000,21.10000,21.80000,322000
08/21/2007,0000,21.95000,22.00000,21.05000,21.05000,379000
08/22/2007,0000,21.10000,21.70000,21.10000,21.70000,382000
08/23/2007,0000,20.95000,21.30000,20.75000,20.90000,446000
08/24/2007,0000,20.70000,21.05000,20.70000,20.90000,253000
08/27/2007,0000,21.20000,21.20000,20.90000,20.90000,382000
08/28/2007,0000,20.80000,20.90000,20.75000,20.80000,126000
08/29/2007,0000,20.40000,20.80000,20.40000,20.65000,241000
08/30/2007,0000,21.20000,21.20000,20.90000,21.05000,253000
08/31/2007,0000,21.10000,21.20000,21.10000,21.15000,176000
09/03/2007,0000,21.50000,21.50000,21.05000,21.30000,277000
09/04/2007,0000,21.30000,21.45000,21.10000,21.20000,181000
09/05/2007,0000,21.40000,21.40000,21.20000,21.20000,144000
09/06/2007,0000,21.20000,21.20000,20.90000,21.00000,209000
09/07/2007,0000,21.10000,21.30000,21.05000,21.10000,138000
09/10/2007,0000,20.80000,21.20000,20.80000,21.15000,94000
09/11/2007,0000,21.10000,21.30000,21.00000,21.20000,195000
09/12/2007,0000,21.35000,21.45000,21.20000,21.30000,187000
09/13/2007,0000,21.30000,21.50000,21.25000,21.50000,192000
09/14/2007,0000,23.00000,23.00000,23.00000,23.00000,843000
09/17/2007,0000,24.00000,24.00000,22.30000,22.35000,1214000
09/19/2007,0000,22.90000,22.90000,22.00000,22.10000,382000
09/20/2007,0000,22.10000,22.35000,21.50000,21.50000,297000
09/21/2007,0000,21.50000,21.80000,21.50000,21.80000,301000
09/26/2007,0000,22.10000,22.10000,21.60000,21.80000,189000
09/27/2007,0000,22.00000,22.15000,21.80000,22.05000,222000
09/28/2007,0000,22.20000,22.45000,22.10000,22.15000,189000
10/01/2007,0000,22.30000,22.30000,22.00000,22.00000,241000
10/02/2007,0000,22.00000,22.30000,22.00000,22.10000,120000
10/03/2007,0000,22.10000,22.50000,22.05000,22.30000,232000
10/04/2007,0000,22.50000,22.50000,22.20000,22.30000,156000
10/05/2007,0000,22.30000,22.45000,22.25000,22.30000,108000
10/08/2007,0000,22.60000,22.60000,22.15000,22.20000,92000
10/09/2007,0000,22.20000,22.20000,21.90000,21.90000,114000
10/11/2007,0000,21.80000,22.10000,21.80000,21.85000,92000
10/12/2007,0000,21.85000,21.95000,21.65000,21.70000,47000
10/15/2007,0000,21.70000,21.70000,21.55000,21.65000,65000
10/16/2007,0000,21.55000,21.70000,21.55000,21.65000,89000
10/17/2007,0000,21.60000,21.70000,21.50000,21.65000,117000
10/18/2007,0000,21.55000,22.00000,21.55000,21.65000,156000
10/19/2007,0000,21.75000,21.90000,21.75000,21.75000,105000
10/22/2007,0000,21.20000,21.45000,21.20000,21.40000,114000
10/23/2007,0000,21.40000,21.50000,21.30000,21.40000,103000
10/24/2007,0000,21.50000,21.50000,21.25000,21.30000,162000
10/25/2007,0000,21.30000,21.30000,21.10000,21.25000,122000
10/26/2007,0000,21.25000,21.25000,20.95000,21.00000,169000
10/29/2007,0000,21.20000,21.25000,20.95000,21.00000,239000
10/30/2007,0000,21.10000,21.20000,20.95000,21.00000,109000
10/31/2007,0000,21.40000,21.40000,21.05000,21.30000,150000
11/01/2007,0000,21.40000,21.40000,20.95000,21.00000,104000
11/02/2007,0000,21.20000,21.25000,20.75000,21.05000,229000
11/05/2007,0000,20.90000,21.00000,20.85000,21.00000,129000
11/06/2007,0000,21.20000,21.40000,21.10000,21.35000,193000
11/07/2007,0000,21.40000,21.40000,21.20000,21.35000,87000
11/08/2007,0000,21.10000,21.10000,20.20000,20.20000,362000
11/09/2007,0000,20.20000,20.20000,19.20000,19.70000,333000
11/12/2007,0000,19.20000,19.20000,18.60000,18.90000,435000
11/13/2007,0000,18.20000,18.55000,18.20000,18.40000,211000
11/14/2007,0000,18.50000,19.00000,18.50000,18.70000,142000
11/15/2007,0000,18.95000,18.95000,18.70000,18.80000,49000
11/16/2007,0000,18.50000,18.70000,18.40000,18.65000,130000
11/19/2007,0000,18.65000,18.75000,18.50000,18.50000,107000
11/20/2007,0000,18.25000,18.45000,18.25000,18.45000,150000
11/21/2007,0000,18.60000,18.65000,18.40000,18.40000,136000
11/22/2007,0000,18.30000,18.40000,17.90000,18.05000,312000
11/23/2007,0000,18.10000,18.20000,18.00000,18.00000,118000
11/26/2007,0000,18.10000,18.10000,17.80000,18.05000,85000
11/27/2007,0000,18.00000,18.00000,17.60000,17.85000,91000
11/28/2007,0000,18.00000,18.00000,17.65000,17.65000,49000
11/29/2007,0000,17.75000,18.00000,17.75000,17.80000,144000
11/30/2007,0000,17.80000,18.00000,17.80000,17.80000,132000
12/03/2007,0000,17.80000,18.00000,17.80000,17.80000,98000
12/04/2007,0000,18.00000,18.25000,17.95000,18.25000,170000
12/05/2007,0000,18.25000,18.40000,18.15000,18.40000,162000
12/06/2007,0000,18.60000,18.70000,18.40000,18.50000,102000
12/07/2007,0000,18.50000,18.65000,18.35000,18.55000,96000
12/10/2007,0000,18.70000,18.70000,18.45000,18.55000,66000
12/11/2007,0000,18.50000,18.55000,18.30000,18.30000,63000
12/12/2007,0000,18.30000,18.30000,18.20000,18.30000,53000
12/13/2007,0000,18.30000,18.30000,17.80000,17.80000,116000
12/14/2007,0000,17.60000,17.60000,17.00000,17.30000,263000
12/17/2007,0000,16.50000,17.10000,16.10000,16.10000,375000
12/18/2007,0000,15.80000,16.00000,15.50000,15.70000,379000
12/19/2007,0000,15.90000,16.30000,15.70000,16.15000,101000
12/20/2007,0000,16.10000,16.30000,15.80000,15.80000,171000
12/21/2007,0000,15.85000,16.15000,15.85000,16.00000,134000
12/24/2007,0000,16.20000,16.45000,16.10000,16.40000,119000
12/25/2007,0000,16.50000,16.65000,16.15000,16.45000,105000
12/26/2007,0000,16.20000,16.25000,16.15000,16.25000,31000
12/27/2007,0000,16.40000,16.50000,16.20000,16.40000,186000
12/28/2007,0000,16.50000,16.50000,16.25000,16.45000,77000
12/31/2007,0000,16.50000,16.80000,16.50000,16.70000,127000
01/02/2008,0000,16.70000,16.95000,16.70000,16.80000,132000
01/03/2008,0000,16.60000,16.90000,16.40000,16.75000,204000
01/04/2008,0000,16.80000,16.80000,16.60000,16.75000,36000
01/07/2008,0000,16.65000,16.65000,16.10000,16.10000,118000
01/08/2008,0000,16.00000,16.25000,16.00000,16.00000,136000
01/09/2008,0000,16.00000,16.00000,15.80000,16.00000,191000
01/10/2008,0000,16.10000,16.20000,15.90000,16.00000,142000
01/11/2008,0000,16.00000,16.15000,16.00000,16.05000,137000
01/14/2008,0000,16.20000,16.20000,16.00000,16.00000,32000
01/15/2008,0000,16.00000,16.40000,16.00000,16.25000,298000
01/16/2008,0000,16.20000,16.20000,15.80000,15.80000,148000
01/17/2008,0000,15.90000,16.00000,15.70000,15.80000,270000
01/18/2008,0000,15.60000,15.80000,15.50000,15.80000,77000
01/21/2008,0000,15.90000,15.95000,15.80000,15.95000,72000
01/22/2008,0000,15.40000,15.50000,14.85000,14.90000,447000
01/23/2008,0000,14.40000,15.00000,14.40000,14.50000,311000
01/24/2008,0000,14.60000,14.90000,14.30000,14.40000,195000
01/25/2008,0000,14.90000,15.30000,14.75000,14.95000,298000
01/28/2008,0000,14.95000,15.00000,14.70000,14.70000,249000
01/29/2008,0000,14.10000,14.50000,14.10000,14.40000,364000
01/30/2008,0000,14.40000,14.50000,14.30000,14.50000,236000
01/31/2008,0000,14.30000,14.40000,14.20000,14.30000,206000
02/01/2008,0000,14.50000,14.50000,14.30000,14.35000,100000
02/12/2008,0000,14.35000,14.35000,14.00000,14.00000,171000
02/13/2008,0000,14.00000,14.10000,13.90000,13.90000,341000
02/14/2008,0000,14.10000,14.40000,14.10000,14.20000,192000
02/15/2008,0000,14.20000,14.25000,14.00000,14.25000,111000
02/18/2008,0000,14.20000,14.50000,14.20000,14.50000,128000
02/19/2008,0000,14.60000,14.75000,14.50000,14.65000,145000
02/20/2008,0000,14.65000,14.95000,14.65000,14.65000,188000
02/21/2008,0000,14.80000,15.15000,14.80000,15.00000,344000
02/22/2008,0000,15.00000,15.00000,14.65000,14.80000,106000
02/25/2008,0000,15.00000,15.10000,14.75000,14.90000,205000
02/26/2008,0000,15.05000,15.05000,14.80000,14.90000,132000
02/27/2008,0000,14.95000,15.45000,14.95000,15.40000,177000
02/29/2008,0000,15.40000,15.45000,15.30000,15.40000,134000
03/03/2008,0000,15.20000,15.20000,15.00000,15.00000,139000
03/04/2008,0000,14.90000,15.30000,14.90000,15.20000,201000
03/05/2008,0000,15.35000,15.35000,15.15000,15.25000,51000
03/06/2008,0000,15.35000,15.75000,15.35000,15.70000,442000
03/07/2008,0000,15.50000,15.75000,15.45000,15.50000,203000
03/10/2008,0000,15.50000,15.60000,15.30000,15.45000,184000
03/11/2008,0000,15.00000,15.35000,15.00000,15.35000,92000
03/12/2008,0000,15.50000,15.70000,15.30000,15.40000,183000
03/13/2008,0000,15.35000,15.40000,15.05000,15.05000,74000
03/14/2008,0000,15.30000,15.30000,14.60000,14.80000,102000
03/17/2008,0000,14.80000,14.80000,14.35000,14.60000,155000
03/18/2008,0000,14.60000,14.80000,14.45000,14.80000,79000
03/19/2008,0000,14.95000,15.05000,14.80000,14.80000,83000
03/20/2008,0000,15.00000,15.00000,14.75000,15.00000,120000
03/21/2008,0000,15.10000,15.10000,15.00000,15.05000,143000
03/24/2008,0000,15.60000,15.60000,15.20000,15.40000,223000
03/25/2008,0000,15.60000,15.60000,15.25000,15.25000,166000
03/26/2008,0000,15.30000,15.50000,15.30000,15.30000,101000
03/27/2008,0000,15.40000,15.40000,15.20000,15.30000,118000
03/28/2008,0000,15.30000,15.45000,15.25000,15.45000,123000
03/31/2008,0000,15.35000,15.40000,15.25000,15.25000,65000
04/01/2008,0000,15.25000,15.45000,15.25000,15.25000,69000
04/02/2008,0000,15.40000,15.50000,15.25000,15.40000,266000
04/03/2008,0000,15.45000,15.75000,15.45000,15.60000,216000
04/07/2008,0000,15.65000,15.85000,15.65000,15.85000,155000
04/08/2008,0000,15.85000,15.85000,15.50000,15.70000,163000
04/09/2008,0000,15.70000,15.75000,15.50000,15.50000,95000
04/10/2008,0000,15.60000,15.65000,15.55000,15.55000,94000
04/11/2008,0000,15.60000,15.85000,15.60000,15.80000,468000
04/14/2008,0000,15.60000,15.65000,15.50000,15.60000,422000
04/15/2008,0000,15.70000,15.75000,15.50000,15.60000,134000
04/16/2008,0000,15.70000,15.80000,15.65000,15.70000,186000
04/17/2008,0000,15.80000,16.75000,15.80000,16.75000,2468000
04/18/2008,0000,17.20000,17.80000,17.05000,17.75000,2174000
04/21/2008,0000,18.20000,18.25000,17.55000,17.55000,926000
04/22/2008,0000,17.10000,17.20000,16.90000,17.10000,438000
04/23/2008,0000,17.10000,17.50000,17.10000,17.10000,318000
04/24/2008,0000,17.20000,17.75000,17.10000,17.20000,510000
04/25/2008,0000,17.60000,18.20000,17.20000,17.85000,1139000
04/28/2008,0000,18.00000,18.10000,17.30000,17.40000,442000
04/29/2008,0000,17.30000,17.40000,16.60000,16.60000,663000
04/30/2008,0000,16.60000,16.80000,16.40000,16.50000,255000
05/02/2008,0000,16.50000,16.55000,16.05000,16.05000,422000
05/05/2008,0000,16.00000,16.00000,15.70000,15.70000,249000
05/06/2008,0000,15.95000,16.00000,15.70000,15.70000,119000
05/07/2008,0000,15.80000,16.00000,15.70000,15.80000,261000
05/08/2008,0000,15.95000,15.95000,15.40000,15.50000,729000
05/09/2008,0000,15.50000,15.85000,15.50000,15.70000,248000
05/12/2008,0000,15.75000,15.90000,15.60000,15.60000,97000
05/13/2008,0000,15.70000,15.85000,15.60000,15.85000,222000
05/14/2008,0000,15.95000,15.95000,15.75000,15.85000,137000
05/15/2008,0000,15.95000,16.25000,15.95000,16.05000,349000
05/16/2008,0000,16.20000,16.20000,16.00000,16.10000,239000
05/19/2008,0000,16.20000,16.20000,16.00000,16.05000,201000
05/20/2008,0000,16.20000,16.25000,15.65000,15.75000,284000
05/21/2008,0000,15.90000,16.10000,15.70000,15.80000,309000
05/22/2008,0000,15.75000,15.85000,15.70000,15.80000,217000
05/23/2008,0000,15.75000,15.85000,15.65000,15.65000,228000
05/26/2008,0000,15.60000,15.60000,15.20000,15.20000,173000
05/27/2008,0000,15.35000,15.35000,15.20000,15.25000,131000
05/28/2008,0000,15.25000,15.40000,15.15000,15.15000,50000
05/29/2008,0000,15.15000,15.30000,14.85000,14.85000,98000
05/30/2008,0000,14.90000,15.00000,14.70000,15.00000,118000
06/02/2008,0000,15.10000,15.10000,14.70000,15.00000,48000
06/03/2008,0000,14.80000,14.90000,14.80000,14.90000,30000
06/04/2008,0000,14.60000,15.00000,14.60000,15.00000,15000
06/05/2008,0000,14.85000,15.00000,14.80000,15.00000,59000
06/06/2008,0000,15.20000,15.20000,15.00000,15.10000,34000
06/10/2008,0000,15.00000,15.00000,14.40000,14.50000,87000
06/11/2008,0000,14.40000,14.45000,14.20000,14.25000,112000
06/12/2008,0000,14.20000,14.35000,13.50000,13.50000,204000
06/13/2008,0000,13.55000,13.80000,13.50000,13.60000,123000
06/16/2008,0000,14.45000,14.45000,14.00000,14.00000,119000
06/17/2008,0000,14.00000,14.30000,13.90000,14.10000,54000
06/18/2008,0000,14.00000,14.20000,14.00000,14.20000,15000
06/19/2008,0000,13.75000,13.90000,13.65000,13.90000,42000
06/20/2008,0000,13.90000,14.05000,13.85000,13.85000,76000
06/23/2008,0000,14.00000,14.00000,13.85000,13.90000,100000
06/24/2008,0000,13.90000,13.95000,13.85000,13.85000,104000
06/25/2008,0000,13.60000,13.95000,13.60000,13.80000,102000
06/26/2008,0000,13.80000,14.00000,13.80000,13.90000,20000
06/27/2008,0000,13.10000,13.35000,13.10000,13.20000,584000
06/30/2008,0000,13.20000,13.45000,13.00000,13.00000,437000
07/01/2008,0000,13.00000,13.00000,12.80000,12.80000,185000
07/02/2008,0000,12.50000,13.15000,12.50000,13.15000,62000
07/03/2008,0000,12.80000,13.40000,12.80000,13.40000,93000
07/04/2008,0000,13.60000,13.60000,13.10000,13.10000,53000
07/07/2008,0000,13.00000,13.10000,13.00000,13.10000,29000
07/08/2008,0000,13.10000,13.10000,12.90000,12.90000,38000
07/09/2008,0000,12.90000,13.00000,12.85000,12.90000,42000
07/10/2008,0000,12.90000,13.00000,12.80000,13.00000,129000
07/11/2008,0000,12.95000,13.30000,12.95000,13.00000,93000
07/14/2008,0000,13.30000,13.30000,13.00000,13.15000,29000
07/15/2008,0000,13.15000,13.15000,12.70000,12.70000,118000
07/16/2008,0000,12.70000,12.70000,12.60000,12.60000,76000
07/17/2008,0000,12.50000,12.90000,12.50000,12.65000,172000
07/18/2008,0000,12.65000,12.75000,12.55000,12.55000,136000
07/21/2008,0000,12.55000,12.80000,12.55000,12.75000,41000
07/22/2008,0000,12.75000,13.00000,12.70000,13.00000,36000
07/23/2008,0000,13.30000,13.55000,13.30000,13.45000,215000
07/24/2008,0000,12.70000,12.85000,12.60000,12.75000,92000
07/25/2008,0000,12.65000,12.65000,12.40000,12.60000,157000
07/29/2008,0000,12.50000,12.50000,12.20000,12.45000,136000
07/30/2008,0000,12.55000,12.65000,12.40000,12.60000,74000
07/31/2008,0000,12.60000,12.70000,12.35000,12.35000,59000
08/01/2008,0000,12.25000,12.35000,12.20000,12.35000,78000
08/04/2008,0000,12.20000,12.35000,12.20000,12.30000,65000
08/05/2008,0000,12.10000,12.40000,12.05000,12.05000,249000
08/06/2008,0000,12.30000,12.30000,12.20000,12.30000,125000
08/07/2008,0000,12.40000,12.50000,12.20000,12.40000,153000
08/08/2008,0000,12.20000,12.70000,12.20000,12.65000,128000
08/11/2008,0000,13.25000,13.25000,12.70000,12.70000,37000
08/12/2008,0000,12.75000,12.75000,12.50000,12.60000,46000
08/13/2008,0000,12.45000,12.85000,12.45000,12.70000,472000
08/14/2008,0000,12.80000,12.80000,12.60000,12.70000,61000
08/15/2008,0000,12.70000,12.80000,12.60000,12.65000,39000
08/18/2008,0000,12.35000,12.40000,12.20000,12.20000,35000
08/19/2008,0000,12.00000,12.45000,12.00000,12.25000,30000
08/20/2008,0000,12.15000,12.25000,12.00000,12.10000,74000
08/21/2008,0000,11.95000,12.10000,11.95000,12.05000,64000
08/22/2008,0000,12.00000,12.05000,11.90000,12.00000,84000
08/25/2008,0000,12.00000,12.10000,12.00000,12.00000,78000
08/26/2008,0000,12.15000,12.15000,11.90000,11.90000,71000
08/27/2008,0000,12.10000,12.15000,11.90000,12.15000,42000
08/28/2008,0000,12.20000,12.25000,12.05000,12.05000,16000
08/29/2008,0000,12.20000,12.20000,12.10000,12.10000,41000
09/01/2008,0000,12.10000,12.10000,11.90000,11.90000,53000
09/02/2008,0000,11.90000,12.00000,11.80000,11.90000,272000
09/03/2008,0000,11.90000,11.90000,11.70000,11.70000,145000
09/04/2008,0000,11.70000,11.70000,11.40000,11.50000,308000
09/05/2008,0000,11.30000,11.45000,11.10000,11.45000,143000
09/08/2008,0000,11.65000,11.80000,11.40000,11.80000,34000
09/09/2008,0000,11.80000,11.80000,11.30000,11.30000,31000
09/10/2008,0000,11.15000,11.30000,11.15000,11.20000,10000
09/11/2008,0000,11.20000,11.45000,11.20000,11.20000,99000
09/12/2008,0000,11.20000,11.40000,11.15000,11.15000,72000
09/15/2008,0000,11.15000,11.15000,11.00000,11.00000,251000
09/16/2008,0000,10.80000,11.00000,10.30000,11.00000,372000
09/17/2008,0000,11.00000,11.30000,10.30000,10.50000,160000
09/18/2008,0000,10.00000,10.50000,10.00000,10.50000,311000
09/19/2008,0000,10.50000,11.00000,10.50000,10.80000,73000
09/22/2008,0000,10.80000,10.80000,10.30000,10.70000,64000
09/23/2008,0000,10.10000,10.55000,10.10000,10.50000,81000
09/24/2008,0000,10.25000,10.65000,10.20000,10.50000,89000
09/25/2008,0000,10.50000,10.65000,10.50000,10.50000,63000
09/26/2008,0000,10.50000,10.50000,10.15000,10.50000,196000
09/30/2008,0000,10.00000,10.10000,9.80000,10.00000,391000
10/01/2008,0000,10.10000,10.15000,10.05000,10.15000,56000
10/02/2008,0000,10.15000,10.30000,10.15000,10.20000,89000
10/03/2008,0000,10.05000,10.25000,10.05000,10.25000,59000
10/06/2008,0000,10.20000,10.20000,9.96000,10.15000,140000
10/07/2008,0000,10.00000,10.15000,10.00000,10.15000,60000
10/08/2008,0000,10.10000,10.10000,10.00000,10.00000,296000
10/09/2008,0000,10.10000,10.10000,10.00000,10.00000,334000
10/13/2008,0000,9.70000,9.80000,9.65000,9.65000,68000
10/14/2008,0000,9.98000,9.99000,9.88000,9.98000,63000
10/15/2008,0000,9.66000,9.95000,9.66000,9.95000,95000
10/16/2008,0000,9.61000,9.80000,9.61000,9.78000,47000
10/17/2008,0000,9.80000,9.80000,9.65000,9.69000,88000
10/20/2008,0000,9.42000,9.65000,9.42000,9.65000,17000
10/21/2008,0000,9.63000,9.65000,9.42000,9.65000,44000
10/22/2008,0000,9.42000,9.49000,9.33000,9.49000,35000
10/23/2008,0000,9.26000,9.49000,9.16000,9.49000,130000
10/24/2008,0000,9.48000,9.48000,9.16000,9.39000,44000
10/27/2008,0000,8.81000,9.09000,8.74000,9.09000,64000
10/28/2008,0000,8.51000,8.99000,8.51000,8.99000,94000
10/29/2008,0000,9.00000,9.05000,9.00000,9.02000,59000
10/30/2008,0000,8.53000,9.49000,8.53000,9.49000,48000
10/31/2008,0000,9.15000,9.28000,9.10000,9.28000,35000
11/03/2008,0000,9.28000,9.28000,8.90000,9.28000,65000
11/04/2008,0000,9.20000,9.26000,9.04000,9.26000,45000
11/05/2008,0000,9.11000,9.12000,9.00000,9.04000,28000
11/06/2008,0000,8.78000,8.90000,8.63000,8.90000,27000
11/07/2008,0000,8.88000,8.96000,8.71000,8.96000,23000
11/10/2008,0000,9.25000,9.25000,8.96000,8.96000,17000
11/11/2008,0000,8.96000,8.96000,8.70000,8.95000,17000
11/12/2008,0000,8.57000,8.95000,8.57000,8.95000,23000
11/13/2008,0000,8.58000,8.58000,8.33000,8.36000,44000
11/14/2008,0000,8.35000,8.40000,8.35000,8.40000,37000
11/17/2008,0000,7.82000,8.40000,7.82000,8.28000,36000
11/18/2008,0000,8.00000,8.24000,7.75000,8.24000,96000
11/19/2008,0000,7.90000,8.09000,7.90000,8.09000,30000
11/20/2008,0000,7.80000,7.98000,7.63000,7.98000,183000
11/21/2008,0000,7.98000,7.98000,7.55000,7.55000,47000
11/24/2008,0000,7.50000,7.77000,7.20000,7.30000,44000
11/25/2008,0000,7.50000,7.55000,7.40000,7.50000,67000
11/26/2008,0000,7.77000,7.77000,7.35000,7.50000,37000
11/27/2008,0000,7.50000,7.78000,7.50000,7.76000,104000
11/28/2008,0000,7.55000,7.75000,7.55000,7.65000,29000
12/01/2008,0000,7.69000,7.80000,7.65000,7.73000,112000
12/02/2008,0000,7.24000,7.50000,7.24000,7.50000,7000
12/03/2008,0000,7.69000,7.69000,7.50000,7.58000,6000
12/04/2008,0000,7.74000,7.99000,7.61000,7.62000,59000
12/05/2008,0000,7.88000,8.10000,7.88000,7.89000,213000
12/08/2008,0000,8.28000,8.28000,8.05000,8.17000,60000
12/09/2008,0000,7.95000,8.33000,7.95000,8.21000,62000
12/10/2008,0000,8.21000,8.21000,8.00000,8.19000,48000
12/11/2008,0000,8.21000,8.40000,8.19000,8.29000,83000
12/12/2008,0000,8.46000,8.46000,8.04000,8.23000,22000
12/15/2008,0000,8.45000,8.45000,8.40000,8.40000,2000
12/16/2008,0000,8.40000,8.80000,8.10000,8.79000,115000
12/17/2008,0000,8.81000,8.81000,8.62000,8.69000,13000
12/18/2008,0000,8.42000,9.00000,8.26000,8.70000,144000
12/19/2008,0000,8.95000,8.95000,8.73000,8.94000,28000
12/22/2008,0000,9.09000,9.09000,8.60000,8.92000,53000
12/23/2008,0000,8.32000,8.70000,8.32000,8.53000,31000
12/24/2008,0000,8.26000,8.26000,8.23000,8.23000,56000
12/25/2008,0000,8.30000,8.30000,7.71000,8.03000,50000
12/26/2008,0000,8.03000,8.03000,7.51000,7.78000,45000
12/29/2008,0000,7.63000,7.99000,7.63000,7.89000,6000
12/30/2008,0000,8.09000,8.33000,8.03000,8.32000,39000
12/31/2008,0000,8.48000,8.48000,8.30000,8.30000,6000
01/05/2009,0000,8.00000,8.79000,8.00000,8.65000,50000
01/06/2009,0000,8.53000,8.63000,8.40000,8.63000,23000
01/07/2009,0000,8.77000,8.77000,8.40000,8.45000,115000
01/08/2009,0000,8.22000,8.45000,8.20000,8.39000,16000
01/09/2009,0000,7.82000,8.29000,7.82000,8.29000,11000
01/12/2009,0000,7.79000,8.48000,7.72000,8.30000,84000
01/13/2009,0000,8.30000,8.30000,7.80000,7.98000,102000
01/14/2009,0000,7.78000,7.87000,7.50000,7.60000,557000
01/15/2009,0000,7.52000,7.59000,7.38000,7.41000,32000
01/16/2009,0000,7.40000,7.40000,7.21000,7.39000,42000
01/19/2009,0000,7.31000,7.45000,7.25000,7.40000,24000
01/20/2009,0000,7.30000,7.37000,7.20000,7.35000,36000
01/21/2009,0000,7.13000,7.30000,7.12000,7.29000,19000
02/02/2009,0000,7.08000,7.22000,7.05000,7.22000,21000
02/03/2009,0000,7.22000,7.46000,7.22000,7.46000,8000
02/04/2009,0000,7.18000,7.43000,7.18000,7.43000,3000
02/05/2009,0000,7.47000,7.50000,7.38000,7.50000,31000
02/06/2009,0000,7.51000,7.51000,7.31000,7.50000,10000
02/09/2009,0000,7.50000,7.52000,7.50000,7.51000,10000
02/10/2009,0000,7.46000,7.52000,7.40000,7.51000,23000
02/11/2009,0000,7.10000,7.50000,7.10000,7.49000,12000
02/12/2009,0000,7.40000,7.49000,7.40000,7.49000,9000
02/13/2009,0000,7.30000,7.47000,7.30000,7.45000,21000
02/16/2009,0000,7.45000,7.54000,7.45000,7.54000,22000
02/17/2009,0000,7.53000,7.53000,7.32000,7.32000,29000
02/18/2009,0000,7.32000,7.83000,7.32000,7.83000,844000
02/19/2009,0000,7.80000,7.80000,7.43000,7.53000,240000
02/20/2009,0000,7.39000,7.50000,7.39000,7.42000,31000
02/23/2009,0000,7.37000,7.37000,7.10000,7.30000,49000
02/24/2009,0000,7.16000,7.28000,7.12000,7.12000,127000
02/25/2009,0000,7.28000,7.45000,7.21000,7.43000,76000
02/26/2009,0000,7.60000,7.60000,7.35000,7.36000,40000
02/27/2009,0000,7.36000,7.58000,7.36000,7.50000,52000
03/02/2009,0000,7.50000,7.60000,7.50000,7.58000,21000
03/03/2009,0000,7.50000,7.50000,7.40000,7.50000,52000
03/04/2009,0000,7.58000,7.66000,7.55000,7.61000,56000
03/05/2009,0000,7.75000,7.99000,7.72000,7.77000,95000
03/06/2009,0000,7.63000,7.78000,7.63000,7.78000,13000
03/09/2009,0000,7.83000,7.96000,7.78000,7.90000,132000
03/10/2009,0000,7.90000,8.19000,7.85000,8.19000,142000
03/11/2009,0000,8.39000,8.39000,8.15000,8.17000,149000
03/12/2009,0000,8.15000,8.33000,8.10000,8.11000,124000
03/13/2009,0000,8.20000,8.34000,8.17000,8.34000,124000
03/16/2009,0000,8.20000,8.39000,8.20000,8.39000,93000
03/17/2009,0000,8.39000,8.41000,8.29000,8.41000,78000
03/18/2009,0000,8.52000,8.52000,8.30000,8.50000,102000
03/19/2009,0000,8.50000,8.79000,8.43000,8.71000,87000
03/20/2009,0000,8.55000,8.55000,8.42000,8.55000,22000
03/23/2009,0000,8.42000,8.85000,8.40000,8.60000,33000
03/24/2009,0000,8.60000,8.80000,8.55000,8.62000,42000
03/25/2009,0000,8.60000,8.74000,8.45000,8.74000,155000
03/26/2009,0000,8.80000,9.25000,8.80000,8.85000,232000
03/27/2009,0000,9.02000,9.15000,8.96000,9.03000,190000
03/30/2009,0000,9.04000,9.04000,8.52000,8.58000,97000
03/31/2009,0000,8.60000,8.75000,8.30000,8.60000,84000
04/01/2009,0000,8.60000,8.76000,8.60000,8.75000,74000
04/02/2009,0000,8.88000,9.21000,8.80000,9.00000,123000
04/03/2009,0000,9.00000,9.05000,8.95000,9.01000,111000
04/06/2009,0000,9.03000,9.32000,9.03000,9.32000,133000
04/07/2009,0000,8.75000,9.30000,8.75000,9.22000,130000
04/08/2009,0000,9.16000,9.30000,9.11000,9.16000,69000
04/09/2009,0000,9.20000,9.50000,9.20000,9.50000,187000
04/10/2009,0000,9.80000,10.05000,9.51000,10.00000,246000
04/13/2009,0000,10.00000,10.50000,10.00000,10.20000,473000
04/14/2009,0000,10.50000,10.50000,10.25000,10.30000,139000
04/15/2009,0000,10.30000,10.50000,10.15000,10.30000,204000
04/16/2009,0000,10.35000,10.80000,10.35000,10.80000,337000
04/17/2009,0000,11.00000,11.00000,10.05000,10.05000,189000
04/20/2009,0000,9.51000,9.90000,9.51000,9.61000,108000
04/21/2009,0000,9.50000,9.95000,9.48000,9.94000,117000
04/22/2009,0000,9.92000,10.20000,9.90000,9.90000,122000
04/23/2009,0000,10.05000,10.10000,9.86000,10.00000,62000
04/24/2009,0000,10.10000,10.60000,9.95000,10.20000,209000
04/27/2009,0000,10.35000,10.35000,9.91000,10.00000,98000
04/28/2009,0000,9.82000,9.98000,9.65000,9.90000,49000
04/29/2009,0000,9.90000,10.00000,9.66000,9.89000,63000
04/30/2009,0000,10.30000,10.30000,10.05000,10.25000,211000
05/04/2009,0000,9.54000,10.50000,9.54000,10.35000,447000
05/05/2009,0000,10.30000,10.30000,9.92000,10.25000,330000
05/06/2009,0000,10.20000,10.40000,10.10000,10.35000,252000
05/07/2009,0000,10.40000,10.40000,10.15000,10.30000,95000
05/08/2009,0000,10.30000,10.30000,10.05000,10.30000,153000
05/11/2009,0000,10.30000,10.65000,10.25000,10.50000,347000
05/12/2009,0000,10.50000,10.50000,10.15000,10.25000,132000
05/13/2009,0000,10.25000,10.25000,10.10000,10.25000,106000
05/14/2009,0000,10.15000,10.25000,10.05000,10.25000,117000
05/15/2009,0000,10.25000,10.50000,10.10000,10.10000,111000
05/18/2009,0000,10.15000,10.25000,10.00000,10.05000,104000
05/19/2009,0000,10.15000,10.30000,10.05000,10.10000,197000
05/20/2009,0000,10.10000,10.20000,10.10000,10.10000,84000
05/21/2009,0000,10.10000,10.20000,10.00000,10.10000,75000
05/22/2009,0000,10.10000,10.35000,10.00000,10.35000,180000
05/25/2009,0000,10.35000,10.40000,10.20000,10.20000,191000
05/26/2009,0000,10.10000,10.30000,10.05000,10.05000,155000
05/27/2009,0000,10.05000,10.75000,10.05000,10.75000,1075000
06/01/2009,0000,11.35000,11.40000,10.80000,10.80000,1160000
06/02/2009,0000,10.90000,11.00000,10.45000,10.55000,337000
06/03/2009,0000,10.40000,11.20000,10.40000,10.60000,389000
06/04/2009,0000,10.80000,10.85000,10.50000,10.60000,154000
06/05/2009,0000,10.40000,10.70000,10.40000,10.60000,80000
06/08/2009,0000,10.70000,10.75000,10.25000,10.30000,139000
06/09/2009,0000,10.35000,10.35000,9.90000,10.10000,175000
06/10/2009,0000,10.10000,10.25000,9.92000,10.25000,66000
06/11/2009,0000,10.00000,10.30000,10.00000,10.25000,68000
06/12/2009,0000,10.05000,10.40000,10.05000,10.05000,82000
06/15/2009,0000,10.00000,10.00000,9.61000,9.76000,85000
06/16/2009,0000,9.95000,9.98000,9.60000,9.89000,11000
06/17/2009,0000,9.89000,9.97000,9.51000,9.93000,58000
06/18/2009,0000,9.74000,9.87000,9.60000,9.78000,92000
06/19/2009,0000,9.76000,9.76000,9.50000,9.55000,141000
06/22/2009,0000,9.55000,9.73000,9.43000,9.73000,105000
06/23/2009,0000,9.50000,9.81000,9.45000,9.67000,103000
06/24/2009,0000,9.68000,9.95000,9.61000,9.83000,32000
06/25/2009,0000,9.86000,9.95000,9.76000,9.86000,53000
06/26/2009,0000,9.86000,10.05000,9.84000,9.94000,24000
06/29/2009,0000,9.62000,10.10000,9.62000,10.00000,18000
06/30/2009,0000,10.00000,10.00000,9.78000,9.97000,10000
07/01/2009,0000,10.15000,10.15000,9.97000,9.97000,23000
07/02/2009,0000,9.92000,10.10000,9.90000,10.10000,31000
07/03/2009,0000,9.87000,10.10000,9.87000,9.99000,13000
07/06/2009,0000,9.96000,9.99000,9.90000,9.93000,13000
07/07/2009,0000,10.00000,10.05000,10.00000,10.05000,20000
07/08/2009,0000,9.99000,10.10000,9.86000,10.05000,28000
07/09/2009,0000,10.10000,10.20000,9.85000,10.00000,49000
07/10/2009,0000,10.00000,10.15000,10.00000,10.00000,114000
07/13/2009,0000,9.91000,10.10000,9.86000,9.86000,47000
07/14/2009,0000,9.71000,9.97000,9.71000,9.90000,36000
07/15/2009,0000,9.94000,10.05000,9.92000,10.05000,89000
07/16/2009,0000,10.05000,10.15000,10.00000,10.05000,205000
07/17/2009,0000,10.05000,10.20000,10.00000,10.15000,191000
07/20/2009,0000,10.20000,10.45000,10.20000,10.45000,229000
07/21/2009,0000,10.50000,10.95000,10.50000,10.85000,388000
07/22/2009,0000,10.85000,11.20000,10.85000,11.00000,465000
07/23/2009,0000,10.70000,10.70000,10.40000,10.60000,207000
07/24/2009,0000,10.60000,10.65000,10.45000,10.50000,132000
07/27/2009,0000,10.45000,10.50000,10.40000,10.50000,84000
07/28/2009,0000,10.50000,10.65000,10.50000,10.60000,193000
07/29/2009,0000,10.65000,10.65000,10.40000,10.40000,151000
07/30/2009,0000,10.55000,10.55000,10.40000,10.55000,58000
07/31/2009,0000,10.70000,10.85000,10.55000,10.65000,208000
08/03/2009,0000,10.65000,11.25000,10.65000,11.25000,312000
08/04/2009,0000,11.45000,11.90000,11.00000,11.20000,611000
08/05/2009,0000,11.15000,11.30000,10.80000,10.85000,149000
08/06/2009,0000,10.70000,10.85000,10.70000,10.80000,67000
08/10/2009,0000,10.75000,10.90000,10.70000,10.75000,49000
08/11/2009,0000,10.85000,10.90000,10.70000,10.90000,19000
08/12/2009,0000,10.60000,10.90000,10.45000,10.80000,152000
08/13/2009,0000,11.00000,11.05000,10.80000,10.90000,160000
08/14/2009,0000,10.95000,10.95000,10.80000,10.85000,43000
08/17/2009,0000,10.80000,10.95000,10.70000,10.85000,267000
08/18/2009,0000,10.85000,10.85000,10.50000,10.55000,56000
08/19/2009,0000,10.50000,10.75000,10.50000,10.70000,362000
08/20/2009,0000,10.70000,10.70000,10.45000,10.60000,54000
08/21/2009,0000,10.60000,10.65000,10.35000,10.65000,70000
08/24/2009,0000,10.65000,10.70000,10.50000,10.65000,182000
08/25/2009,0000,10.50000,10.65000,10.50000,10.65000,111000
08/26/2009,0000,10.60000,10.60000,10.25000,10.30000,153000
08/27/2009,0000,10.15000,10.40000,10.15000,10.35000,94000
08/28/2009,0000,10.50000,10.50000,10.20000,10.35000,74000
08/31/2009,0000,10.30000,10.50000,10.25000,10.45000,33000
09/01/2009,0000,10.25000,10.75000,10.25000,10.35000,68000
09/02/2009,0000,10.35000,10.60000,10.35000,10.50000,101000
09/03/2009,0000,10.50000,10.65000,10.45000,10.65000,186000
09/04/2009,0000,10.55000,10.65000,10.55000,10.60000,100000
09/07/2009,0000,10.65000,11.00000,10.65000,10.95000,166000
09/08/2009,0000,10.80000,11.00000,10.80000,10.85000,182000
09/09/2009,0000,10.85000,10.95000,10.75000,10.75000,87000
09/10/2009,0000,11.00000,11.00000,10.70000,10.70000,360000
09/11/2009,0000,10.70000,10.80000,10.70000,10.75000,60000
09/14/2009,0000,10.70000,10.80000,10.50000,10.80000,114000
09/15/2009,0000,10.80000,10.95000,10.80000,10.90000,151000
09/16/2009,0000,11.00000,11.20000,10.90000,11.15000,300000
09/17/2009,0000,11.20000,11.20000,11.00000,11.05000,177000
09/18/2009,0000,11.15000,11.80000,11.15000,11.80000,2201000
09/21/2009,0000,12.20000,12.60000,12.00000,12.60000,1691000
09/22/2009,0000,13.20000,13.40000,12.50000,12.50000,1754000
09/23/2009,0000,12.50000,12.80000,11.65000,11.90000,1084000
09/24/2009,0000,11.95000,11.95000,11.70000,11.90000,261000
09/25/2009,0000,11.90000,12.30000,11.70000,12.00000,437000
09/28/2009,0000,12.20000,12.80000,11.85000,12.80000,1171000
09/29/2009,0000,13.15000,13.15000,12.60000,12.65000,648000
09/30/2009,0000,12.70000,12.90000,12.45000,12.80000,342000
10/01/2009,0000,12.80000,12.80000,12.35000,12.40000,329000
10/02/2009,0000,12.30000,12.30000,12.00000,12.30000,208000
10/05/2009,0000,12.50000,13.10000,12.35000,12.70000,460000
10/06/2009,0000,12.80000,12.85000,12.55000,12.70000,394000
10/07/2009,0000,12.85000,12.85000,12.35000,12.35000,364000
10/08/2009,0000,12.40000,12.60000,12.05000,12.05000,280000
10/09/2009,0000,12.20000,12.45000,12.15000,12.20000,214000
10/12/2009,0000,12.20000,12.45000,12.20000,12.40000,180000
10/13/2009,0000,12.50000,12.65000,12.30000,12.55000,173000
10/14/2009,0000,12.70000,12.70000,12.55000,12.60000,503000
10/15/2009,0000,12.70000,12.85000,12.60000,12.60000,411000
10/16/2009,0000,12.60000,12.75000,12.55000,12.55000,312000
10/19/2009,0000,12.70000,13.20000,12.50000,13.05000,977000
10/20/2009,0000,13.20000,13.30000,12.95000,13.00000,453000
10/21/2009,0000,13.10000,13.10000,12.80000,12.80000,204000
10/22/2009,0000,12.75000,13.25000,12.70000,13.00000,592000
10/23/2009,0000,13.10000,13.10000,12.85000,13.05000,213000
10/26/2009,0000,13.05000,13.10000,12.65000,12.70000,590000
10/27/2009,0000,12.70000,12.70000,12.45000,12.45000,175000
10/28/2009,0000,12.75000,12.75000,12.55000,12.55000,339000
10/29/2009,0000,12.50000,12.50000,11.70000,11.85000,533000
10/30/2009,0000,12.00000,12.05000,11.85000,11.90000,392000
11/02/2009,0000,11.70000,12.15000,11.70000,12.15000,204000
11/03/2009,0000,12.40000,12.55000,12.30000,12.50000,266000
11/04/2009,0000,12.55000,12.65000,12.50000,12.55000,253000
11/05/2009,0000,12.70000,12.70000,12.45000,12.50000,225000
11/06/2009,0000,12.60000,13.35000,12.60000,12.90000,659000
11/09/2009,0000,13.15000,13.80000,13.05000,13.80000,1381000
11/10/2009,0000,14.10000,14.45000,13.75000,13.85000,1504000
11/11/2009,0000,13.80000,13.85000,13.50000,13.50000,532000
11/12/2009,0000,13.60000,13.90000,13.55000,13.65000,439000
11/13/2009,0000,13.70000,14.05000,13.65000,13.95000,384000
11/16/2009,0000,14.10000,14.90000,14.00000,14.90000,1940000
11/17/2009,0000,15.20000,15.40000,14.60000,14.75000,927000
11/18/2009,0000,14.75000,14.95000,14.45000,14.80000,621000
11/19/2009,0000,14.80000,14.90000,14.30000,14.30000,850000
11/20/2009,0000,14.20000,14.35000,13.90000,14.05000,400000
11/23/2009,0000,14.00000,14.50000,13.95000,14.20000,307000
11/24/2009,0000,14.35000,14.50000,14.30000,14.35000,227000
11/25/2009,0000,14.50000,14.50000,14.25000,14.25000,222000
11/26/2009,0000,14.25000,15.15000,14.25000,15.00000,1145000
11/27/2009,0000,14.85000,15.20000,14.50000,14.55000,1173000
11/30/2009,0000,14.65000,15.55000,14.65000,15.55000,1460000
12/01/2009,0000,16.40000,16.40000,15.80000,15.90000,1866000
12/02/2009,0000,16.05000,16.10000,15.50000,16.10000,913000
12/03/2009,0000,15.80000,16.30000,15.65000,16.00000,460000
12/04/2009,0000,15.85000,16.20000,15.55000,16.00000,498000
12/07/2009,0000,16.20000,16.75000,15.90000,16.60000,1072000
12/08/2009,0000,16.50000,16.80000,16.40000,16.50000,613000
12/09/2009,0000,16.50000,17.20000,16.50000,17.10000,1643000
12/11/2009,0000,16.20000,16.35000,15.90000,15.90000,815000
12/14/2009,0000,16.00000,16.10000,15.85000,15.90000,636000
12/15/2009,0000,16.00000,17.00000,16.00000,17.00000,1942000
12/16/2009,0000,17.00000,17.90000,16.75000,17.50000,2217000
12/17/2009,0000,17.90000,18.00000,17.10000,17.50000,1625000
12/18/2009,0000,17.50000,17.50000,17.10000,17.25000,699000
12/21/2009,0000,17.25000,17.60000,17.25000,17.40000,514000
12/22/2009,0000,17.70000,17.70000,17.35000,17.35000,665000
12/23/2009,0000,17.60000,17.80000,17.40000,17.80000,1154000
12/25/2009,0000,17.40000,17.70000,17.15000,17.55000,665000
12/25/2009,0000,17.40000,17.70000,17.15000,17.55000,665000
12/28/2009,0000,17.70000,17.85000,17.35000,17.85000,1226000
12/29/2009,1230,18.10000,18.55000,17.80000,18.40000,2187654
