DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.60000,22.60000,21.60000,21.90000,3386000
04/03/2007,0000,21.80000,23.40000,21.80000,23.20000,3371000
04/04/2007,0000,23.20000,24.00000,23.10000,23.20000,1169000
04/09/2007,0000,23.50000,23.50000,22.50000,22.50000,690000
04/10/2007,0000,22.50000,23.20000,21.05000,21.05000,344000
04/11/2007,0000,21.10000,21.85000,20.20000,21.10000,1436000
04/12/2007,0000,21.00000,21.00000,20.70000,20.80000,594000
04/13/2007,0000,19.35000,20.30000,19.35000,20.30000,2502000
04/16/2007,0000,20.30000,20.30000,19.80000,20.10000,1563000
04/17/2007,0000,20.20000,20.20000,19.65000,19.95000,929000
04/18/2007,0000,19.75000,19.95000,19.70000,19.95000,544000
04/19/2007,0000,20.00000,20.00000,19.40000,19.85000,443000
04/20/2007,0000,19.85000,19.95000,19.60000,19.90000,316000
04/23/2007,0000,19.85000,20.00000,19.75000,19.90000,294000
04/24/2007,0000,19.95000,19.95000,19.70000,19.90000,128000
04/25/2007,0000,19.90000,20.60000,19.75000,20.20000,657000
04/26/2007,0000,20.75000,20.75000,20.10000,20.30000,964000
04/27/2007,0000,20.30000,20.30000,19.80000,20.00000,193000
04/30/2007,0000,20.00000,20.00000,19.35000,19.95000,266000
05/02/2007,0000,19.75000,20.00000,19.40000,19.90000,282000
05/03/2007,0000,19.90000,19.90000,19.20000,19.60000,401000
05/04/2007,0000,19.50000,20.00000,19.45000,19.95000,981000
05/07/2007,0000,19.95000,20.15000,19.90000,20.00000,1047000
05/08/2007,0000,20.00000,20.05000,19.70000,19.95000,237000
05/09/2007,0000,19.95000,20.10000,19.75000,20.05000,295000
05/10/2007,0000,19.95000,20.00000,19.80000,20.00000,200000
05/11/2007,0000,19.90000,20.00000,19.80000,19.85000,368000
05/14/2007,0000,19.85000,19.95000,19.75000,19.95000,162000
05/15/2007,0000,19.85000,19.90000,19.65000,19.90000,156000
05/16/2007,0000,19.85000,19.95000,19.75000,19.95000,123000
05/17/2007,0000,19.70000,20.00000,19.70000,20.00000,125000
05/18/2007,0000,20.00000,20.00000,19.60000,19.90000,306000
05/21/2007,0000,19.80000,20.05000,19.80000,19.90000,2528000
05/22/2007,0000,20.00000,20.00000,19.70000,19.80000,249000
05/23/2007,0000,19.60000,19.85000,19.60000,19.70000,500000
05/24/2007,0000,19.70000,19.90000,19.70000,19.85000,228000
05/25/2007,0000,19.85000,20.00000,19.75000,19.95000,1214000
05/28/2007,0000,19.90000,19.90000,19.80000,19.90000,229000
05/29/2007,0000,19.90000,19.90000,19.75000,19.90000,205000
05/30/2007,0000,19.90000,19.90000,19.75000,19.90000,129000
05/31/2007,0000,19.85000,19.95000,19.75000,19.75000,151000
06/01/2007,0000,19.70000,19.75000,19.65000,19.70000,115000
06/04/2007,0000,19.25000,19.65000,19.25000,19.65000,126000
06/05/2007,0000,19.60000,19.60000,19.05000,19.55000,99000
06/06/2007,0000,19.20000,19.50000,19.20000,19.50000,258000
06/07/2007,0000,19.40000,19.50000,19.20000,19.35000,217000
06/08/2007,0000,19.25000,19.25000,19.00000,19.00000,211000
06/11/2007,0000,19.00000,19.20000,19.00000,19.20000,136000
06/12/2007,0000,19.10000,19.20000,19.05000,19.05000,162000
06/13/2007,0000,19.00000,19.05000,18.80000,18.90000,331000
06/14/2007,0000,18.95000,19.00000,18.80000,19.00000,294000
06/15/2007,0000,19.30000,19.95000,19.00000,19.55000,557000
06/20/2007,0000,19.90000,20.90000,19.90000,20.85000,4000000
06/21/2007,0000,20.80000,20.85000,20.10000,20.45000,1283000
06/22/2007,0000,20.60000,20.60000,20.25000,20.40000,675000
06/25/2007,0000,21.70000,21.95000,21.30000,21.85000,2561000
06/26/2007,0000,21.90000,22.60000,21.80000,21.90000,2829000
06/27/2007,0000,22.20000,22.20000,21.35000,21.50000,859000
06/28/2007,0000,21.70000,21.75000,21.45000,21.60000,796000
06/29/2007,0000,21.65000,21.75000,21.25000,21.50000,1504000
07/02/2007,0000,20.85000,20.85000,20.10000,20.50000,1261000
07/03/2007,0000,20.50000,20.85000,20.30000,20.55000,854000
07/04/2007,0000,20.85000,21.20000,20.55000,20.55000,1249000
07/05/2007,0000,20.70000,20.70000,20.05000,20.20000,1355000
07/06/2007,0000,20.55000,20.55000,19.80000,20.00000,722000
07/09/2007,0000,20.00000,20.35000,19.80000,20.15000,799000
07/10/2007,0000,20.45000,21.40000,20.25000,21.25000,2773000
07/11/2007,0000,21.50000,22.65000,21.40000,21.60000,4650000
07/12/2007,0000,22.25000,22.25000,21.50000,21.75000,3146000
07/13/2007,0000,22.90000,23.05000,22.00000,22.80000,6328000
07/16/2007,0000,23.70000,24.35000,23.30000,24.35000,8440000
07/17/2007,0000,24.75000,24.75000,23.80000,24.25000,5407000
07/18/2007,0000,24.30000,24.30000,23.65000,23.85000,2560000
07/19/2007,0000,23.80000,24.30000,23.40000,23.65000,2763000
07/20/2007,0000,23.90000,24.00000,23.40000,23.60000,1909000
07/23/2007,0000,23.50000,23.65000,23.20000,23.20000,1212000
07/24/2007,0000,23.20000,23.60000,22.50000,22.50000,1582000
07/25/2007,0000,22.30000,22.95000,22.25000,22.70000,835000
07/26/2007,0000,22.70000,23.10000,21.90000,21.90000,1946000
07/27/2007,0000,21.00000,21.50000,20.65000,20.65000,1190000
07/30/2007,0000,20.30000,21.00000,20.10000,21.00000,2058000
07/31/2007,0000,21.00000,21.25000,20.60000,20.70000,844000
08/01/2007,0000,20.50000,20.50000,19.35000,19.35000,1386000
08/02/2007,0000,19.00000,19.50000,18.00000,18.00000,2682000
08/03/2007,0000,18.75000,18.75000,18.20000,18.55000,975000
08/06/2007,0000,18.25000,19.05000,17.80000,18.90000,1781000
08/07/2007,0000,20.20000,20.20000,20.20000,20.20000,1013000
08/08/2007,0000,21.55000,21.60000,20.65000,21.20000,3715000
08/09/2007,0000,21.50000,21.60000,20.55000,20.90000,1103000
08/10/2007,0000,20.00000,20.55000,20.00000,20.40000,1075000
08/13/2007,0000,20.55000,20.55000,19.90000,20.05000,543000
08/14/2007,0000,20.25000,20.50000,19.95000,20.30000,377000
08/15/2007,0000,20.10000,20.10000,18.90000,18.90000,1009000
08/16/2007,0000,18.50000,18.85000,17.60000,17.75000,1266000
08/17/2007,0000,17.80000,18.25000,16.55000,17.15000,2789000
08/20/2007,0000,18.30000,18.35000,17.85000,18.35000,536000
08/21/2007,0000,18.60000,19.10000,18.35000,18.80000,2961000
08/22/2007,0000,18.80000,19.45000,18.80000,19.45000,942000
08/23/2007,0000,19.55000,19.90000,19.55000,19.85000,1316000
08/24/2007,0000,19.80000,19.80000,19.40000,19.60000,1048000
08/27/2007,0000,19.30000,19.75000,19.30000,19.40000,453000
08/28/2007,0000,19.40000,19.40000,19.05000,19.05000,101000
08/29/2007,0000,18.90000,18.90000,18.20000,18.75000,258000
08/30/2007,0000,19.00000,19.15000,18.80000,18.85000,959000
08/31/2007,0000,19.15000,19.15000,18.85000,19.10000,372000
09/03/2007,0000,19.30000,19.50000,19.20000,19.40000,786000
09/04/2007,0000,19.40000,19.40000,19.00000,19.00000,939000
09/05/2007,0000,19.10000,19.30000,19.00000,19.05000,220000
09/06/2007,0000,19.00000,19.15000,18.70000,19.00000,320000
09/07/2007,0000,19.00000,19.10000,18.85000,18.90000,253000
09/10/2007,0000,18.80000,18.80000,18.60000,18.70000,77000
09/11/2007,0000,18.80000,18.90000,18.60000,18.75000,158000
09/12/2007,0000,18.85000,19.00000,18.70000,18.85000,201000
09/13/2007,0000,18.85000,18.90000,18.70000,18.80000,194000
09/14/2007,0000,18.80000,19.05000,18.70000,18.80000,162000
09/17/2007,0000,18.80000,18.80000,18.70000,18.75000,187000
09/19/2007,0000,18.95000,19.10000,18.75000,18.80000,200000
09/20/2007,0000,18.80000,19.15000,18.80000,19.10000,341000
09/21/2007,0000,18.95000,19.20000,18.95000,19.10000,236000
09/26/2007,0000,19.05000,19.10000,18.90000,19.10000,221000
09/27/2007,0000,19.10000,19.15000,18.90000,19.10000,503000
09/28/2007,0000,19.10000,19.40000,19.00000,19.15000,466000
10/01/2007,0000,19.20000,19.45000,19.10000,19.45000,427000
10/02/2007,0000,19.50000,20.10000,19.35000,19.90000,1019000
10/03/2007,0000,19.90000,20.65000,19.90000,20.10000,1853000
10/04/2007,0000,20.80000,21.15000,20.50000,20.90000,3892000
10/05/2007,0000,21.05000,21.05000,20.30000,20.65000,352000
10/08/2007,0000,20.65000,21.05000,20.20000,20.40000,1649000
10/09/2007,0000,20.80000,20.85000,20.40000,20.45000,1285000
10/11/2007,0000,20.50000,20.75000,20.40000,20.50000,1004000
10/12/2007,0000,20.65000,20.65000,20.10000,20.10000,629000
10/15/2007,0000,20.20000,20.20000,19.60000,19.70000,742000
10/16/2007,0000,19.60000,19.75000,19.50000,19.55000,262000
10/17/2007,0000,18.95000,19.25000,18.60000,19.00000,2070000
10/18/2007,0000,18.65000,19.15000,18.65000,19.00000,899000
10/19/2007,0000,18.80000,18.95000,18.75000,18.90000,2265000
10/22/2007,0000,18.00000,18.65000,18.00000,18.65000,937000
10/23/2007,0000,18.70000,18.80000,18.50000,18.60000,902000
10/24/2007,0000,18.60000,19.00000,18.60000,18.60000,863000
10/25/2007,0000,18.60000,18.85000,18.60000,18.70000,204000
10/26/2007,0000,18.70000,19.25000,18.70000,18.85000,204000
10/29/2007,0000,19.00000,19.15000,18.95000,19.05000,302000
10/30/2007,0000,19.15000,19.50000,18.90000,19.20000,392000
10/31/2007,0000,19.50000,19.60000,19.05000,19.60000,573000
11/01/2007,0000,19.70000,20.05000,19.60000,19.70000,738000
11/02/2007,0000,19.30000,19.70000,19.25000,19.25000,575000
11/05/2007,0000,19.75000,19.75000,19.10000,19.40000,269000
11/06/2007,0000,19.45000,19.45000,19.20000,19.20000,320000
11/07/2007,0000,19.50000,19.75000,19.30000,19.30000,522000
11/08/2007,0000,19.05000,19.30000,18.25000,18.50000,546000
11/09/2007,0000,18.65000,18.65000,18.10000,18.60000,364000
11/12/2007,0000,18.30000,18.40000,17.70000,18.40000,679000
11/13/2007,0000,18.05000,18.45000,18.05000,18.45000,714000
11/14/2007,0000,18.50000,18.95000,18.50000,18.80000,908000
11/15/2007,0000,18.80000,18.80000,18.50000,18.60000,284000
11/16/2007,0000,18.30000,18.40000,18.05000,18.40000,815000
11/19/2007,0000,18.40000,18.70000,18.25000,18.40000,274000
11/20/2007,0000,18.05000,18.35000,17.75000,18.35000,1056000
11/21/2007,0000,18.00000,18.35000,17.95000,18.00000,870000
11/22/2007,0000,18.00000,18.35000,17.85000,18.35000,572000
11/23/2007,0000,18.10000,18.25000,17.85000,18.25000,482000
11/26/2007,0000,18.15000,18.30000,18.00000,18.20000,481000
11/27/2007,0000,17.80000,18.05000,17.55000,18.05000,875000
11/28/2007,0000,17.85000,18.05000,17.75000,18.05000,151000
11/29/2007,0000,18.05000,18.15000,17.80000,18.00000,315000
11/30/2007,0000,18.00000,18.35000,17.85000,18.35000,1314000
12/03/2007,0000,18.30000,18.30000,18.10000,18.20000,95000
12/04/2007,0000,18.20000,18.35000,18.10000,18.35000,135000
12/05/2007,0000,18.15000,18.30000,18.05000,18.10000,310000
12/06/2007,0000,18.10000,18.30000,17.90000,17.90000,280000
12/07/2007,0000,18.00000,18.25000,18.00000,18.25000,374000
12/10/2007,0000,18.05000,18.20000,18.00000,18.10000,201000
12/11/2007,0000,18.15000,18.15000,18.00000,18.15000,268000
12/12/2007,0000,18.10000,18.20000,17.85000,18.20000,456000
12/13/2007,0000,18.20000,18.20000,17.70000,18.20000,335000
12/14/2007,0000,17.65000,17.95000,17.55000,17.95000,874000
12/17/2007,0000,17.60000,17.85000,16.70000,16.70000,575000
12/18/2007,0000,16.00000,17.00000,16.00000,17.00000,936000
12/19/2007,0000,16.90000,17.50000,16.60000,17.50000,2171000
12/20/2007,0000,17.50000,17.90000,17.15000,17.55000,1771000
12/21/2007,0000,17.60000,17.70000,17.00000,17.70000,509000
12/24/2007,0000,17.75000,18.15000,17.50000,17.70000,409000
12/25/2007,0000,17.70000,17.85000,17.45000,17.85000,440000
12/26/2007,0000,17.80000,17.85000,17.50000,17.60000,218000
12/27/2007,0000,17.70000,17.95000,17.35000,17.35000,1353000
12/28/2007,0000,17.55000,17.80000,17.35000,17.55000,289000
12/31/2007,0000,17.50000,17.75000,17.45000,17.70000,222000
01/02/2008,0000,17.65000,17.85000,17.40000,17.40000,614000
01/03/2008,0000,17.30000,17.60000,17.25000,17.60000,476000
01/04/2008,0000,17.60000,17.85000,17.50000,17.65000,487000
01/07/2008,0000,17.40000,17.85000,17.15000,17.65000,146000
01/08/2008,0000,17.60000,17.80000,17.50000,17.50000,74000
01/09/2008,0000,17.50000,17.80000,17.30000,17.30000,518000
01/10/2008,0000,17.35000,17.55000,17.30000,17.40000,1030000
01/11/2008,0000,17.60000,17.60000,17.35000,17.35000,635000
01/14/2008,0000,17.65000,17.80000,17.45000,17.65000,351000
01/15/2008,0000,17.90000,18.85000,17.90000,18.60000,1745000
01/16/2008,0000,18.95000,18.95000,18.40000,18.50000,1689000
01/17/2008,0000,18.65000,19.05000,18.35000,18.70000,795000
01/18/2008,0000,18.40000,19.40000,18.20000,19.00000,1480000
01/21/2008,0000,19.00000,19.70000,18.70000,19.20000,2186000
01/22/2008,0000,17.90000,18.80000,17.90000,17.90000,831000
01/23/2008,0000,18.40000,18.40000,17.05000,17.90000,1161000
01/24/2008,0000,18.30000,18.30000,17.55000,17.90000,2145000
01/25/2008,0000,17.70000,18.20000,17.60000,18.00000,1640000
01/28/2008,0000,18.00000,18.00000,17.40000,17.75000,1248000
01/29/2008,0000,17.75000,17.75000,16.80000,17.45000,1397000
01/30/2008,0000,17.00000,17.35000,16.65000,16.80000,538000
01/31/2008,0000,16.60000,16.60000,16.10000,16.55000,746000
02/01/2008,0000,17.00000,17.20000,16.70000,17.10000,539000
02/12/2008,0000,17.25000,17.75000,16.85000,17.75000,893000
02/13/2008,0000,17.90000,17.90000,17.00000,17.50000,286000
02/14/2008,0000,17.50000,17.80000,17.50000,17.70000,444000
02/15/2008,0000,17.70000,17.70000,17.50000,17.65000,449000
02/18/2008,0000,17.70000,17.75000,17.40000,17.60000,416000
02/19/2008,0000,17.60000,18.10000,17.50000,18.00000,1704000
02/20/2008,0000,18.05000,18.05000,17.40000,17.40000,147000
02/21/2008,0000,17.45000,17.90000,17.45000,17.90000,373000
02/22/2008,0000,17.70000,17.75000,17.50000,17.60000,95000
02/25/2008,0000,17.70000,18.80000,17.65000,18.50000,1920000
02/26/2008,0000,18.95000,18.95000,18.20000,18.45000,895000
02/27/2008,0000,18.50000,18.75000,18.30000,18.30000,635000
02/29/2008,0000,18.30000,18.85000,18.25000,18.65000,338000
03/03/2008,0000,18.30000,18.75000,18.00000,18.65000,1378000
03/04/2008,0000,18.90000,19.40000,18.80000,19.20000,1164000
03/05/2008,0000,19.10000,20.50000,19.10000,20.45000,4248000
03/06/2008,0000,20.45000,20.60000,19.10000,19.35000,2984000
03/07/2008,0000,19.00000,19.25000,18.00000,18.30000,2574000
03/10/2008,0000,18.00000,18.00000,17.05000,17.20000,2823000
03/11/2008,0000,16.95000,17.80000,16.95000,17.80000,1459000
03/12/2008,0000,18.50000,18.80000,18.00000,18.00000,1968000
03/13/2008,0000,18.00000,18.10000,17.35000,17.35000,568000
03/14/2008,0000,17.50000,17.85000,17.20000,17.45000,572000
03/17/2008,0000,17.45000,17.75000,17.25000,17.45000,211000
03/18/2008,0000,17.50000,18.00000,17.50000,17.85000,444000
03/19/2008,0000,18.10000,18.15000,17.35000,17.80000,854000
03/20/2008,0000,18.25000,18.40000,17.85000,18.05000,698000
03/21/2008,0000,18.30000,18.40000,18.05000,18.30000,660000
03/24/2008,0000,19.35000,19.35000,18.65000,19.15000,1429000
03/25/2008,0000,19.15000,19.20000,18.70000,19.00000,802000
03/26/2008,0000,19.00000,19.70000,18.80000,19.30000,1256000
03/27/2008,0000,19.30000,20.15000,19.30000,19.60000,1177000
03/28/2008,0000,19.70000,19.90000,19.40000,19.40000,631000
03/31/2008,0000,19.45000,20.15000,19.45000,19.55000,2014000
04/01/2008,0000,20.15000,20.15000,19.00000,19.00000,774000
04/02/2008,0000,19.50000,19.50000,18.70000,18.70000,879000
04/03/2008,0000,18.70000,18.90000,18.60000,18.80000,629000
04/07/2008,0000,18.80000,19.70000,18.80000,19.40000,1092000
04/08/2008,0000,19.50000,19.60000,19.10000,19.20000,396000
04/09/2008,0000,19.50000,19.60000,19.05000,19.05000,609000
04/10/2008,0000,19.20000,19.40000,19.05000,19.30000,603000
04/11/2008,0000,19.35000,19.85000,19.20000,19.60000,1395000
04/14/2008,0000,19.90000,20.50000,19.70000,20.15000,1949000
04/15/2008,0000,20.40000,20.45000,19.80000,20.15000,1057000
04/16/2008,0000,20.15000,20.80000,20.15000,20.80000,2218000
04/17/2008,0000,21.20000,21.50000,20.60000,20.90000,5237000
04/18/2008,0000,21.00000,21.70000,20.90000,21.10000,2690000
04/21/2008,0000,21.50000,21.50000,20.00000,20.15000,1738000
04/22/2008,0000,20.20000,20.45000,19.55000,19.80000,930000
04/23/2008,0000,19.80000,19.80000,19.20000,19.45000,909000
04/24/2008,0000,19.50000,19.90000,19.45000,19.50000,738000
04/25/2008,0000,19.95000,20.10000,19.35000,19.35000,992000
04/28/2008,0000,19.60000,19.70000,19.20000,19.40000,858000
04/29/2008,0000,19.35000,19.35000,18.35000,18.50000,1418000
04/30/2008,0000,18.45000,18.65000,18.15000,18.35000,1036000
05/02/2008,0000,18.40000,18.50000,18.05000,18.10000,872000
05/05/2008,0000,18.00000,18.20000,17.90000,17.95000,752000
05/06/2008,0000,18.00000,18.45000,17.85000,18.10000,834000
05/07/2008,0000,18.10000,18.35000,18.05000,18.20000,825000
05/08/2008,0000,18.10000,18.10000,17.60000,17.70000,952000
05/09/2008,0000,17.75000,17.90000,17.50000,17.60000,545000
05/12/2008,0000,17.70000,17.85000,17.55000,17.60000,294000
05/13/2008,0000,17.70000,18.00000,17.60000,17.95000,329000
05/14/2008,0000,18.10000,18.10000,17.85000,17.85000,485000
05/15/2008,0000,17.85000,18.05000,17.75000,17.90000,791000
05/16/2008,0000,18.35000,18.35000,17.90000,18.15000,920000
05/19/2008,0000,18.20000,18.35000,17.95000,18.20000,440000
05/20/2008,0000,18.35000,18.60000,17.85000,17.85000,676000
05/21/2008,0000,17.85000,18.00000,17.75000,17.80000,423000
05/22/2008,0000,17.60000,17.80000,17.50000,17.65000,651000
05/23/2008,0000,17.80000,17.80000,16.85000,16.90000,612000
05/26/2008,0000,16.90000,17.00000,16.40000,16.55000,532000
05/27/2008,0000,16.55000,16.80000,16.25000,16.50000,505000
05/28/2008,0000,16.50000,16.65000,16.05000,16.15000,356000
05/29/2008,0000,16.40000,17.10000,16.35000,16.70000,2056000
05/30/2008,0000,16.70000,16.85000,16.15000,16.50000,1544000
06/02/2008,0000,16.45000,16.65000,16.30000,16.40000,277000
06/03/2008,0000,16.45000,16.45000,16.15000,16.40000,199000
06/04/2008,0000,16.35000,16.40000,16.05000,16.20000,320000
06/05/2008,0000,16.40000,16.40000,16.10000,16.35000,212000
06/06/2008,0000,16.50000,16.85000,16.45000,16.45000,425000
06/10/2008,0000,16.10000,16.20000,15.60000,15.60000,434000
06/11/2008,0000,15.60000,15.70000,15.25000,15.30000,298000
06/12/2008,0000,15.05000,15.10000,14.30000,14.50000,1099000
06/13/2008,0000,14.70000,14.70000,14.15000,14.60000,1264000
06/16/2008,0000,14.70000,14.95000,14.50000,14.60000,521000
06/17/2008,0000,14.40000,14.80000,14.05000,14.80000,963000
06/18/2008,0000,14.50000,14.75000,14.40000,14.75000,538000
06/19/2008,0000,14.40000,14.70000,14.10000,14.35000,1008000
06/20/2008,0000,14.50000,14.50000,14.10000,14.35000,493000
06/23/2008,0000,14.20000,14.30000,14.00000,14.30000,409000
06/24/2008,0000,14.10000,14.25000,14.00000,14.20000,277000
06/25/2008,0000,14.15000,14.30000,14.00000,14.30000,1174000
06/26/2008,0000,14.30000,14.50000,14.00000,14.25000,792000
06/27/2008,0000,13.50000,14.25000,13.30000,14.25000,2960000
06/30/2008,0000,14.90000,14.90000,14.10000,14.45000,864000
07/01/2008,0000,13.45000,14.05000,13.45000,13.70000,2062000
07/02/2008,0000,12.80000,13.55000,12.80000,13.20000,773000
07/03/2008,0000,12.85000,13.65000,12.70000,13.65000,427000
07/04/2008,0000,13.65000,13.65000,13.10000,13.10000,712000
07/07/2008,0000,12.70000,13.05000,12.70000,12.85000,1019000
07/08/2008,0000,12.85000,13.30000,12.85000,13.30000,908000
07/09/2008,0000,13.30000,13.45000,13.10000,13.45000,777000
07/10/2008,0000,13.15000,13.75000,13.15000,13.75000,776000
07/11/2008,0000,13.50000,14.10000,13.40000,14.10000,706000
07/14/2008,0000,14.10000,14.50000,14.10000,14.50000,673000
07/15/2008,0000,14.50000,14.50000,13.65000,14.50000,1451000
07/16/2008,0000,14.35000,14.35000,14.00000,14.35000,1318000
07/17/2008,0000,14.20000,14.45000,13.90000,14.45000,839000
07/18/2008,0000,14.20000,14.35000,14.05000,14.25000,1021000
07/21/2008,0000,14.25000,14.30000,14.00000,14.20000,489000
07/22/2008,0000,14.00000,14.35000,14.00000,14.30000,341000
07/23/2008,0000,14.30000,14.90000,14.30000,14.70000,802000
07/24/2008,0000,14.70000,14.70000,14.45000,14.45000,247000
07/25/2008,0000,14.30000,14.55000,14.25000,14.35000,231000
07/29/2008,0000,14.35000,14.35000,13.75000,14.05000,440000
07/30/2008,0000,14.00000,14.30000,13.95000,14.30000,448000
07/31/2008,0000,14.30000,14.55000,14.25000,14.30000,466000
08/01/2008,0000,14.30000,14.30000,13.75000,14.30000,397000
08/04/2008,0000,14.10000,14.35000,14.10000,14.25000,226000
08/05/2008,0000,14.15000,14.40000,13.75000,14.15000,261000
08/06/2008,0000,14.00000,14.30000,13.95000,14.30000,586000
08/07/2008,0000,14.10000,14.30000,14.00000,14.15000,335000
08/08/2008,0000,13.90000,14.20000,13.90000,14.20000,224000
08/11/2008,0000,14.20000,14.40000,14.00000,14.20000,120000
08/12/2008,0000,14.00000,14.35000,14.00000,14.20000,108000
08/13/2008,0000,14.10000,14.40000,14.10000,14.40000,111000
08/14/2008,0000,14.40000,14.40000,14.20000,14.40000,291000
08/15/2008,0000,14.20000,14.40000,14.20000,14.35000,235000
08/18/2008,0000,14.30000,14.35000,14.10000,14.35000,170000
08/19/2008,0000,14.15000,14.35000,13.95000,14.20000,676000
08/20/2008,0000,14.00000,14.35000,13.95000,14.25000,293000
08/21/2008,0000,13.95000,14.30000,13.90000,14.20000,801000
08/22/2008,0000,14.00000,14.15000,13.85000,14.15000,153000
08/25/2008,0000,14.15000,14.25000,14.15000,14.25000,291000
08/26/2008,0000,14.20000,14.25000,14.00000,14.25000,322000
08/27/2008,0000,14.20000,14.30000,14.15000,14.25000,347000
08/28/2008,0000,14.25000,14.45000,14.05000,14.45000,684000
08/29/2008,0000,14.15000,14.60000,14.15000,14.50000,449000
09/01/2008,0000,14.30000,14.50000,14.10000,14.40000,560000
09/02/2008,0000,14.25000,14.45000,14.00000,14.35000,404000
09/03/2008,0000,13.85000,14.40000,13.85000,14.20000,491000
09/04/2008,0000,14.20000,14.20000,13.60000,13.90000,493000
09/05/2008,0000,13.65000,13.80000,12.95000,13.45000,1063000
09/08/2008,0000,13.45000,13.85000,12.85000,13.85000,706000
09/09/2008,0000,13.45000,13.80000,13.00000,13.80000,540000
09/10/2008,0000,13.50000,13.70000,13.00000,13.70000,511000
09/11/2008,0000,13.35000,13.35000,13.00000,13.30000,222000
09/12/2008,0000,13.10000,13.40000,12.80000,13.40000,597000
09/15/2008,0000,13.35000,13.35000,12.65000,13.20000,376000
09/16/2008,0000,12.75000,12.75000,12.30000,12.30000,704000
09/17/2008,0000,12.55000,12.55000,11.45000,12.30000,1276000
09/18/2008,0000,11.45000,12.25000,11.45000,12.25000,655000
09/19/2008,0000,11.50000,12.25000,11.45000,12.00000,1356000
09/22/2008,0000,11.55000,12.00000,11.25000,11.95000,1220000
09/23/2008,0000,11.60000,11.80000,11.45000,11.50000,395000
09/24/2008,0000,11.50000,11.95000,11.40000,11.90000,735000
09/25/2008,0000,11.90000,11.90000,11.50000,11.75000,374000
09/26/2008,0000,11.30000,11.30000,10.45000,11.00000,483000
09/30/2008,0000,10.25000,10.95000,10.25000,10.95000,396000
10/01/2008,0000,10.90000,10.90000,10.40000,10.50000,614000
10/02/2008,0000,10.35000,11.00000,10.35000,10.90000,773000
10/03/2008,0000,10.65000,10.90000,10.45000,10.80000,1090000
10/06/2008,0000,10.50000,10.75000,10.30000,10.75000,534000
10/07/2008,0000,10.10000,10.70000,10.10000,10.70000,358000
10/08/2008,0000,10.30000,10.70000,10.00000,10.70000,319000
10/09/2008,0000,10.35000,10.65000,10.15000,10.60000,373000
10/13/2008,0000,10.25000,10.55000,10.25000,10.45000,1504000
10/14/2008,0000,10.50000,10.65000,10.30000,10.30000,411000
10/15/2008,0000,10.20000,10.20000,9.94000,10.20000,503000
10/16/2008,0000,9.90000,10.20000,9.87000,10.05000,842000
10/17/2008,0000,10.10000,10.10000,9.80000,10.00000,574000
10/20/2008,0000,9.75000,9.94000,9.65000,9.90000,912000
10/21/2008,0000,9.66000,9.80000,9.56000,9.76000,726000
10/22/2008,0000,9.45000,9.50000,9.42000,9.49000,714000
10/23/2008,0000,9.16000,9.16000,9.16000,9.16000,24000
10/24/2008,0000,8.84000,8.84000,8.84000,8.84000,9000
10/27/2008,0000,8.23000,8.23000,8.23000,8.23000,27000
10/28/2008,0000,7.66000,8.40000,7.66000,8.40000,890000
10/29/2008,0000,8.05000,8.30000,7.82000,8.16000,560000
10/30/2008,0000,7.85000,8.25000,7.62000,8.19000,900000
10/31/2008,0000,8.38000,8.38000,7.65000,7.65000,359000
11/03/2008,0000,7.65000,7.93000,7.65000,7.65000,514000
11/04/2008,0000,7.72000,7.82000,7.35000,7.48000,237000
11/05/2008,0000,7.48000,7.84000,7.48000,7.62000,301000
11/06/2008,0000,7.31000,7.37000,7.09000,7.34000,547000
11/07/2008,0000,7.10000,7.19000,6.90000,7.19000,411000
11/10/2008,0000,7.18000,7.18000,6.90000,7.00000,172000
11/11/2008,0000,7.04000,7.04000,6.75000,6.95000,240000
11/12/2008,0000,6.85000,6.97000,6.67000,6.88000,496000
11/13/2008,0000,6.52000,6.88000,6.40000,6.88000,574000
11/14/2008,0000,6.70000,6.86000,6.60000,6.80000,152000
11/17/2008,0000,6.44000,6.76000,6.44000,6.74000,394000
11/18/2008,0000,6.51000,6.74000,6.27000,6.74000,346000
11/19/2008,0000,6.51000,6.60000,6.27000,6.60000,684000
11/20/2008,0000,6.32000,6.56000,6.14000,6.56000,522000
11/21/2008,0000,6.27000,6.40000,6.12000,6.40000,607000
11/24/2008,0000,6.35000,6.35000,5.99000,5.99000,230000
11/25/2008,0000,5.81000,6.06000,5.81000,6.02000,140000
11/26/2008,0000,6.10000,6.10000,6.00000,6.04000,176000
11/27/2008,0000,6.10000,6.32000,6.10000,6.25000,362000
11/28/2008,0000,6.25000,6.30000,5.82000,5.82000,245000
12/01/2008,0000,5.88000,5.99000,5.88000,5.88000,158000
12/02/2008,0000,5.79000,5.79000,5.65000,5.77000,80000
12/03/2008,0000,5.77000,5.80000,5.37000,5.62000,461000
12/04/2008,0000,5.45000,5.61000,5.40000,5.60000,710000
12/05/2008,0000,5.42000,5.62000,5.42000,5.60000,410000
12/08/2008,0000,5.60000,5.64000,5.46000,5.60000,231000
12/09/2008,0000,5.58000,5.60000,5.41000,5.58000,146000
12/10/2008,0000,5.46000,5.68000,5.46000,5.58000,581000
12/11/2008,0000,5.60000,5.62000,5.58000,5.60000,142000
12/12/2008,0000,5.60000,5.80000,5.60000,5.65000,249000
12/15/2008,0000,5.83000,5.91000,5.64000,5.66000,164000
12/16/2008,0000,5.68000,5.70000,5.50000,5.66000,171000
12/17/2008,0000,5.66000,5.76000,5.54000,5.68000,966000
12/18/2008,0000,5.68000,5.99000,5.68000,5.85000,1063000
12/19/2008,0000,5.77000,5.85000,5.71000,5.76000,395000
12/22/2008,0000,5.80000,5.80000,5.63000,5.70000,171000
12/23/2008,0000,5.55000,5.67000,5.35000,5.64000,184000
12/24/2008,0000,5.51000,5.66000,5.44000,5.59000,619000
12/25/2008,0000,5.60000,5.63000,5.53000,5.53000,111000
12/26/2008,0000,5.55000,5.64000,5.52000,5.64000,114000
12/29/2008,0000,5.62000,5.64000,5.45000,5.64000,72000
12/30/2008,0000,5.60000,6.03000,5.55000,6.03000,750000
12/31/2008,0000,6.30000,6.30000,6.04000,6.30000,325000
01/05/2009,0000,6.30000,6.40000,6.10000,6.10000,271000
01/06/2009,0000,6.10000,6.11000,6.03000,6.10000,147000
01/07/2009,0000,6.10000,6.19000,6.04000,6.08000,358000
01/08/2009,0000,6.09000,6.09000,5.78000,6.01000,102000
01/09/2009,0000,5.90000,6.03000,5.81000,6.00000,95000
01/12/2009,0000,5.86000,5.98000,5.82000,5.95000,78000
01/13/2009,0000,5.80000,5.95000,5.80000,5.94000,117000
01/14/2009,0000,5.93000,5.99000,5.87000,5.94000,87000
01/15/2009,0000,5.94000,5.94000,5.73000,5.93000,63000
01/16/2009,0000,5.91000,5.91000,5.52000,5.90000,213000
01/19/2009,0000,5.83000,5.88000,5.77000,5.88000,129000
01/20/2009,0000,5.80000,5.92000,5.73000,5.88000,263000
01/21/2009,0000,5.88000,6.09000,5.76000,6.00000,114000
02/02/2009,0000,6.00000,6.42000,5.87000,6.42000,444000
02/03/2009,0000,6.46000,6.46000,6.30000,6.30000,163000
02/04/2009,0000,6.40000,6.40000,6.14000,6.20000,159000
02/05/2009,0000,6.16000,6.20000,6.15000,6.15000,22000
02/06/2009,0000,6.25000,6.27000,5.72000,5.72000,98000
02/09/2009,0000,5.87000,5.94000,5.74000,5.80000,149000
02/10/2009,0000,5.63000,5.90000,5.63000,5.90000,48000
02/11/2009,0000,5.90000,5.90000,5.88000,5.90000,56000
02/12/2009,0000,5.84000,5.98000,5.80000,5.90000,123000
02/13/2009,0000,5.90000,5.98000,5.78000,5.90000,74000
02/16/2009,0000,5.90000,5.96000,5.86000,5.90000,187000
02/17/2009,0000,5.86000,5.92000,5.84000,5.90000,264000
02/18/2009,0000,5.82000,6.10000,5.82000,6.10000,87000
02/19/2009,0000,5.92000,6.05000,5.83000,6.04000,71000
02/20/2009,0000,5.90000,5.98000,5.78000,5.80000,34000
02/23/2009,0000,5.89000,5.90000,5.89000,5.90000,46000
02/24/2009,0000,5.80000,5.95000,5.80000,5.90000,48000
02/25/2009,0000,5.89000,5.90000,5.89000,5.90000,11000
02/26/2009,0000,5.85000,5.85000,5.85000,5.85000,2000
02/27/2009,0000,5.94000,5.98000,5.90000,5.95000,20000
03/02/2009,0000,5.98000,5.98000,5.82000,5.90000,25000
03/03/2009,0000,5.91000,5.94000,5.90000,5.90000,18000
03/04/2009,0000,5.82000,5.98000,5.82000,5.86000,14000
03/05/2009,0000,5.90000,5.93000,5.81000,5.92000,31000
03/06/2009,0000,5.94000,5.99000,5.90000,5.99000,20000
03/09/2009,0000,5.99000,6.00000,5.99000,6.00000,6000
03/10/2009,0000,5.93000,6.00000,5.89000,6.00000,44000
03/11/2009,0000,6.00000,6.00000,5.91000,6.00000,43000
03/12/2009,0000,6.00000,6.05000,5.99000,6.00000,30000
03/13/2009,0000,6.02000,6.10000,5.86000,6.10000,47000
03/16/2009,0000,6.02000,6.24000,6.02000,6.10000,267000
03/17/2009,0000,6.18000,6.28000,6.15000,6.20000,132000
03/18/2009,0000,6.22000,6.38000,6.10000,6.35000,233000
03/19/2009,0000,6.35000,6.61000,6.35000,6.50000,181000
03/20/2009,0000,6.48000,6.49000,6.31000,6.32000,108000
03/23/2009,0000,6.39000,6.40000,6.25000,6.25000,47000
03/24/2009,0000,6.27000,6.45000,6.27000,6.40000,115000
03/25/2009,0000,6.57000,6.60000,6.32000,6.33000,242000
03/26/2009,0000,6.44000,6.50000,6.30000,6.37000,465000
03/27/2009,0000,6.50000,6.73000,6.47000,6.50000,897000
03/30/2009,0000,6.60000,6.60000,6.22000,6.22000,379000
03/31/2009,0000,6.00000,6.40000,6.00000,6.35000,299000
04/01/2009,0000,6.40000,6.60000,6.37000,6.41000,726000
04/02/2009,0000,6.54000,6.85000,6.53000,6.85000,1625000
04/03/2009,0000,7.32000,7.32000,7.31000,7.32000,2777000
04/06/2009,0000,7.80000,7.82000,7.21000,7.24000,2125000
04/07/2009,0000,7.40000,7.50000,7.25000,7.40000,1119000
04/08/2009,0000,7.40000,7.49000,7.00000,7.01000,1022000
04/09/2009,0000,7.06000,7.21000,7.03000,7.10000,622000
04/10/2009,0000,7.21000,7.45000,7.05000,7.40000,911000
04/13/2009,0000,7.64000,7.84000,7.50000,7.55000,1398000
04/14/2009,0000,7.40000,7.55000,7.35000,7.35000,787000
04/15/2009,0000,7.35000,7.40000,7.15000,7.21000,840000
04/16/2009,0000,7.31000,7.71000,7.31000,7.71000,3650000
04/17/2009,0000,8.24000,8.24000,7.61000,7.72000,4760000
04/20/2009,0000,7.80000,7.98000,7.20000,7.20000,1176000
04/21/2009,0000,6.88000,7.47000,6.88000,7.40000,1060000
04/22/2009,0000,7.50000,7.75000,7.43000,7.60000,899000
04/23/2009,0000,7.74000,7.74000,7.07000,7.27000,621000
04/24/2009,0000,7.50000,7.77000,7.30000,7.77000,1131000
04/27/2009,0000,8.22000,8.22000,7.28000,7.32000,1480000
04/28/2009,0000,7.32000,7.45000,6.81000,6.85000,770000
04/29/2009,0000,6.85000,6.90000,6.58000,6.85000,651000
04/30/2009,0000,7.32000,7.32000,7.27000,7.32000,842000
05/04/2009,0000,7.83000,7.83000,7.72000,7.83000,1054000
05/05/2009,0000,8.20000,8.20000,7.38000,7.80000,1463000
05/06/2009,0000,7.60000,7.98000,7.55000,7.87000,1332000
05/07/2009,0000,7.95000,8.42000,7.95000,8.42000,2521000
05/08/2009,0000,8.42000,8.90000,8.42000,8.49000,1684000
05/11/2009,0000,8.86000,8.87000,8.67000,8.69000,1504000
05/12/2009,0000,9.29000,9.29000,9.29000,9.29000,2556000
05/13/2009,0000,9.94000,9.94000,9.94000,9.94000,2809000
05/14/2009,0000,10.60000,10.60000,10.60000,10.60000,2660000
05/15/2009,0000,11.30000,11.30000,11.30000,11.30000,1446000
05/18/2009,0000,12.05000,12.05000,12.05000,12.05000,545000
05/19/2009,0000,12.85000,12.85000,12.85000,12.85000,118000
05/20/2009,0000,13.70000,13.70000,13.70000,13.70000,500000
05/21/2009,0000,14.65000,14.65000,13.60000,13.90000,13456000
05/22/2009,0000,13.80000,14.85000,13.70000,14.20000,12672000
05/25/2009,0000,14.20000,14.20000,13.25000,13.50000,7088000
05/26/2009,0000,13.80000,14.20000,13.25000,13.60000,7849000
05/27/2009,0000,13.60000,13.85000,12.65000,13.80000,6498000
06/01/2009,0000,13.80000,14.20000,13.00000,13.80000,2856000
06/02/2009,0000,13.80000,13.80000,12.85000,12.90000,2469000
06/03/2009,0000,12.20000,12.70000,12.00000,12.00000,1751000
06/04/2009,0000,12.30000,12.80000,12.30000,12.80000,1748000
06/05/2009,0000,13.20000,13.30000,12.40000,12.95000,2433000
06/08/2009,0000,13.00000,13.00000,12.10000,12.10000,2215000
06/09/2009,0000,11.70000,12.10000,11.30000,11.30000,980000
06/10/2009,0000,10.80000,11.20000,10.55000,10.55000,2189000
06/11/2009,0000,10.00000,10.30000,9.82000,10.00000,2671000
06/12/2009,0000,9.97000,10.60000,9.84000,10.40000,1857000
06/15/2009,0000,10.40000,10.40000,9.68000,9.68000,928000
06/16/2009,0000,9.62000,9.80000,9.01000,9.48000,1669000
06/17/2009,0000,9.58000,10.10000,9.58000,10.10000,536000
06/18/2009,0000,10.80000,10.80000,9.90000,10.50000,2149000
06/19/2009,0000,10.65000,10.70000,10.10000,10.35000,1078000
06/22/2009,0000,10.00000,10.40000,9.85000,10.10000,740000
06/23/2009,0000,9.61000,9.97000,9.60000,9.60000,578000
06/24/2009,0000,9.80000,10.25000,9.62000,10.25000,1275000
06/25/2009,0000,10.50000,10.90000,10.35000,10.45000,1803000
06/26/2009,0000,10.60000,10.80000,10.00000,10.05000,899000
06/29/2009,0000,10.10000,10.35000,9.96000,10.00000,582000
06/30/2009,0000,10.25000,10.30000,9.85000,10.20000,699000
07/01/2009,0000,10.15000,10.80000,10.15000,10.80000,2149000
07/02/2009,0000,10.85000,11.55000,10.60000,11.55000,1675000
07/03/2009,0000,12.35000,12.35000,12.20000,12.35000,2844000
07/06/2009,0000,13.20000,13.20000,13.20000,13.20000,1217000
07/07/2009,0000,14.10000,14.10000,13.20000,14.00000,7948000
07/08/2009,0000,13.60000,14.00000,13.50000,13.60000,3807000
07/09/2009,0000,13.75000,14.10000,13.40000,13.65000,2479000
07/10/2009,0000,13.90000,14.00000,13.35000,13.35000,1909000
07/13/2009,0000,13.40000,13.40000,12.45000,12.45000,1573000
07/14/2009,0000,11.60000,12.15000,11.60000,11.95000,2543000
07/15/2009,0000,11.95000,12.35000,11.70000,11.80000,1661000
07/16/2009,0000,11.85000,12.10000,11.30000,11.30000,1359000
07/17/2009,0000,11.10000,12.05000,11.10000,12.05000,1523000
07/20/2009,0000,12.75000,12.80000,12.25000,12.25000,1817000
07/21/2009,0000,12.35000,12.50000,11.80000,11.80000,1365000
07/22/2009,0000,11.50000,12.15000,11.50000,11.90000,1506000
07/23/2009,0000,11.90000,12.15000,11.60000,11.60000,1158000
07/24/2009,0000,11.80000,11.80000,11.35000,11.35000,883000
07/27/2009,0000,11.50000,11.55000,11.00000,11.15000,1034000
07/28/2009,0000,11.00000,11.50000,11.00000,11.20000,2046000
07/29/2009,0000,11.30000,11.50000,11.20000,11.30000,1030000
07/30/2009,0000,11.50000,12.05000,11.05000,12.05000,3774000
07/31/2009,0000,11.95000,12.00000,11.60000,11.80000,1807000
08/03/2009,0000,11.45000,11.70000,11.30000,11.50000,944000
08/04/2009,0000,11.70000,11.75000,11.10000,11.25000,1050000
08/05/2009,0000,11.10000,11.30000,10.80000,10.80000,1119000
08/06/2009,0000,10.70000,10.80000,10.30000,10.35000,1520000
08/10/2009,0000,10.50000,11.05000,10.45000,11.05000,1219000
08/11/2009,0000,10.90000,11.15000,10.55000,11.05000,828000
08/12/2009,0000,11.00000,11.00000,10.60000,10.60000,605000
08/13/2009,0000,10.60000,10.85000,10.60000,10.75000,353000
08/14/2009,0000,10.85000,11.25000,10.80000,11.00000,1117000
08/17/2009,0000,11.00000,11.00000,10.70000,10.70000,251000
08/18/2009,0000,10.60000,10.70000,10.25000,10.30000,950000
08/19/2009,0000,10.25000,10.45000,10.05000,10.10000,1044000
08/20/2009,0000,10.20000,10.20000,9.70000,9.90000,734000
08/21/2009,0000,9.90000,10.15000,9.70000,9.70000,423000
08/24/2009,0000,9.83000,10.10000,9.65000,10.00000,651000
08/25/2009,0000,10.00000,10.00000,9.88000,9.91000,405000
08/26/2009,0000,9.90000,10.00000,9.71000,9.72000,514000
08/27/2009,0000,9.71000,9.95000,9.71000,9.90000,495000
08/28/2009,0000,9.90000,10.15000,9.90000,10.05000,577000
08/31/2009,0000,10.15000,10.50000,10.10000,10.15000,619000
09/01/2009,0000,10.15000,10.15000,9.83000,10.10000,891000
09/02/2009,0000,9.90000,10.25000,9.90000,10.25000,880000
09/03/2009,0000,10.25000,10.45000,10.05000,10.10000,1096000
09/04/2009,0000,10.10000,10.30000,10.00000,10.05000,642000
09/07/2009,0000,10.00000,10.30000,9.98000,10.15000,895000
09/08/2009,0000,10.25000,10.85000,10.15000,10.85000,3511000
09/09/2009,0000,11.10000,11.20000,10.40000,10.55000,2391000
09/10/2009,0000,11.00000,11.25000,10.40000,10.75000,3968000
09/11/2009,0000,10.75000,11.15000,10.65000,10.75000,872000
09/14/2009,0000,11.00000,11.00000,10.75000,10.75000,464000
09/15/2009,0000,10.80000,10.90000,10.55000,10.75000,1121000
09/16/2009,0000,10.90000,10.90000,10.60000,10.70000,649000
09/17/2009,0000,10.70000,11.15000,10.70000,10.80000,1374000
09/18/2009,0000,11.10000,11.10000,10.70000,10.70000,784000
09/21/2009,0000,10.70000,10.90000,10.50000,10.55000,824000
09/22/2009,0000,10.60000,10.65000,10.40000,10.40000,556000
09/23/2009,0000,10.40000,10.65000,10.20000,10.20000,1997000
09/24/2009,0000,10.10000,10.35000,10.05000,10.10000,636000
09/25/2009,0000,10.05000,10.25000,10.05000,10.10000,516000
09/28/2009,0000,10.05000,10.20000,10.00000,10.00000,378000
09/29/2009,0000,10.10000,10.20000,10.00000,10.20000,881000
09/30/2009,0000,10.25000,10.80000,10.10000,10.60000,2395000
10/01/2009,0000,10.75000,10.95000,10.50000,10.55000,1230000
10/02/2009,0000,10.30000,11.10000,10.30000,10.55000,1833000
10/05/2009,0000,10.65000,11.25000,10.60000,11.25000,1340000
10/06/2009,0000,12.00000,12.00000,12.00000,12.00000,2140000
10/07/2009,0000,12.80000,12.80000,12.20000,12.50000,9232000
10/08/2009,0000,12.50000,12.70000,11.80000,11.90000,3101000
10/09/2009,0000,12.00000,12.45000,11.80000,12.15000,3682000
10/12/2009,0000,12.15000,12.30000,12.00000,12.00000,1996000
10/13/2009,0000,11.80000,11.90000,11.55000,11.65000,1904000
10/14/2009,0000,11.55000,12.35000,11.55000,11.90000,2221000
10/15/2009,0000,12.00000,12.15000,11.60000,11.60000,2324000
10/16/2009,0000,11.65000,11.90000,11.50000,11.60000,837000
10/19/2009,0000,11.60000,12.10000,11.50000,12.05000,2603000
10/20/2009,0000,12.00000,12.10000,11.60000,11.60000,1162000
10/21/2009,0000,11.65000,12.00000,11.60000,11.75000,1835000
10/22/2009,0000,11.70000,11.80000,11.45000,11.50000,891000
10/23/2009,0000,11.40000,11.75000,11.30000,11.40000,848000
10/26/2009,0000,11.50000,11.90000,11.50000,11.60000,846000
10/27/2009,0000,11.80000,11.80000,11.35000,11.50000,997000
10/28/2009,0000,11.60000,12.30000,11.50000,11.80000,5441000
10/29/2009,0000,11.50000,11.60000,11.00000,11.05000,1938000
10/30/2009,0000,11.35000,11.80000,11.10000,11.55000,1741000
11/02/2009,0000,11.50000,11.95000,11.50000,11.55000,1371000
11/03/2009,0000,11.60000,11.80000,11.60000,11.75000,809000
11/04/2009,0000,12.50000,12.50000,11.85000,11.95000,1233000
11/05/2009,0000,12.00000,12.00000,11.70000,11.70000,589000
11/06/2009,0000,11.90000,11.95000,11.60000,11.60000,544000
11/09/2009,0000,11.60000,12.10000,11.60000,11.95000,1366000
11/10/2009,0000,12.05000,12.05000,11.80000,11.80000,568000
11/11/2009,0000,12.00000,12.25000,11.95000,12.15000,1679000
11/12/2009,0000,12.35000,12.35000,12.10000,12.10000,1058000
11/13/2009,0000,12.10000,12.30000,11.85000,12.30000,1118000
11/16/2009,0000,12.40000,12.55000,12.30000,12.55000,972000
11/17/2009,0000,12.75000,12.75000,12.25000,12.40000,1345000
11/18/2009,0000,12.40000,12.60000,12.15000,12.50000,1340000
11/19/2009,0000,12.45000,12.65000,12.35000,12.35000,962000
11/20/2009,0000,12.30000,12.50000,12.30000,12.50000,843000
11/23/2009,0000,12.60000,12.70000,12.10000,12.40000,2319000
11/24/2009,0000,12.50000,12.50000,12.10000,12.10000,1291000
11/25/2009,0000,12.25000,12.35000,12.10000,12.10000,928000
11/26/2009,0000,12.20000,12.30000,12.00000,12.00000,911000
11/27/2009,0000,11.80000,11.95000,11.20000,11.30000,985000
11/30/2009,0000,11.45000,11.55000,11.20000,11.40000,891000
12/01/2009,0000,11.80000,12.15000,11.75000,12.15000,3856000
12/02/2009,0000,12.05000,12.60000,12.00000,12.35000,3712000
12/03/2009,0000,13.20000,13.20000,13.20000,13.20000,1919000
12/04/2009,0000,14.05000,14.10000,13.70000,14.10000,10422000
12/07/2009,0000,14.75000,15.05000,14.30000,15.05000,10406000
12/08/2009,0000,15.20000,15.25000,14.60000,14.85000,6931000
12/09/2009,0000,14.85000,15.80000,14.30000,15.65000,12132000
12/11/2009,0000,15.45000,15.90000,15.20000,15.45000,5003000
12/14/2009,0000,15.40000,15.75000,15.10000,15.45000,3438000
12/15/2009,0000,15.35000,15.45000,14.80000,14.80000,4962000
12/16/2009,0000,14.80000,14.80000,14.30000,14.35000,2335000
12/17/2009,0000,14.70000,14.70000,14.05000,14.05000,1658000
12/18/2009,0000,14.00000,14.60000,13.85000,14.45000,1647000
12/21/2009,0000,14.45000,14.75000,14.25000,14.60000,3179000
12/22/2009,0000,14.70000,14.70000,14.40000,14.65000,898000
12/23/2009,0000,14.65000,14.65000,14.35000,14.35000,917000
12/25/2009,0000,14.15000,15.05000,14.15000,15.05000,3052000
04/02/2007,0000,21.60000,22.60000,21.60000,21.90000,3386000
04/03/2007,0000,21.80000,23.40000,21.80000,23.20000,3371000
04/04/2007,0000,23.20000,24.00000,23.10000,23.20000,1169000
04/09/2007,0000,23.50000,23.50000,22.50000,22.50000,690000
04/10/2007,0000,22.50000,23.20000,21.05000,21.05000,344000
04/11/2007,0000,21.10000,21.85000,20.20000,21.10000,1436000
04/12/2007,0000,21.00000,21.00000,20.70000,20.80000,594000
04/13/2007,0000,19.35000,20.30000,19.35000,20.30000,2502000
04/16/2007,0000,20.30000,20.30000,19.80000,20.10000,1563000
04/17/2007,0000,20.20000,20.20000,19.65000,19.95000,929000
04/18/2007,0000,19.75000,19.95000,19.70000,19.95000,544000
04/19/2007,0000,20.00000,20.00000,19.40000,19.85000,443000
04/20/2007,0000,19.85000,19.95000,19.60000,19.90000,316000
04/23/2007,0000,19.85000,20.00000,19.75000,19.90000,294000
04/24/2007,0000,19.95000,19.95000,19.70000,19.90000,128000
04/25/2007,0000,19.90000,20.60000,19.75000,20.20000,657000
04/26/2007,0000,20.75000,20.75000,20.10000,20.30000,964000
04/27/2007,0000,20.30000,20.30000,19.80000,20.00000,193000
04/30/2007,0000,20.00000,20.00000,19.35000,19.95000,266000
05/02/2007,0000,19.75000,20.00000,19.40000,19.90000,282000
05/03/2007,0000,19.90000,19.90000,19.20000,19.60000,401000
05/04/2007,0000,19.50000,20.00000,19.45000,19.95000,981000
05/07/2007,0000,19.95000,20.15000,19.90000,20.00000,1047000
05/08/2007,0000,20.00000,20.05000,19.70000,19.95000,237000
05/09/2007,0000,19.95000,20.10000,19.75000,20.05000,295000
05/10/2007,0000,19.95000,20.00000,19.80000,20.00000,200000
05/11/2007,0000,19.90000,20.00000,19.80000,19.85000,368000
05/14/2007,0000,19.85000,19.95000,19.75000,19.95000,162000
05/15/2007,0000,19.85000,19.90000,19.65000,19.90000,156000
05/16/2007,0000,19.85000,19.95000,19.75000,19.95000,123000
05/17/2007,0000,19.70000,20.00000,19.70000,20.00000,125000
05/18/2007,0000,20.00000,20.00000,19.60000,19.90000,306000
05/21/2007,0000,19.80000,20.05000,19.80000,19.90000,2528000
05/22/2007,0000,20.00000,20.00000,19.70000,19.80000,249000
05/23/2007,0000,19.60000,19.85000,19.60000,19.70000,500000
05/24/2007,0000,19.70000,19.90000,19.70000,19.85000,228000
05/25/2007,0000,19.85000,20.00000,19.75000,19.95000,1214000
05/28/2007,0000,19.90000,19.90000,19.80000,19.90000,229000
05/29/2007,0000,19.90000,19.90000,19.75000,19.90000,205000
05/30/2007,0000,19.90000,19.90000,19.75000,19.90000,129000
05/31/2007,0000,19.85000,19.95000,19.75000,19.75000,151000
06/01/2007,0000,19.70000,19.75000,19.65000,19.70000,115000
06/04/2007,0000,19.25000,19.65000,19.25000,19.65000,126000
06/05/2007,0000,19.60000,19.60000,19.05000,19.55000,99000
06/06/2007,0000,19.20000,19.50000,19.20000,19.50000,258000
06/07/2007,0000,19.40000,19.50000,19.20000,19.35000,217000
06/08/2007,0000,19.25000,19.25000,19.00000,19.00000,211000
06/11/2007,0000,19.00000,19.20000,19.00000,19.20000,136000
06/12/2007,0000,19.10000,19.20000,19.05000,19.05000,162000
06/13/2007,0000,19.00000,19.05000,18.80000,18.90000,331000
06/14/2007,0000,18.95000,19.00000,18.80000,19.00000,294000
06/15/2007,0000,19.30000,19.95000,19.00000,19.55000,557000
06/20/2007,0000,19.90000,20.90000,19.90000,20.85000,4000000
06/21/2007,0000,20.80000,20.85000,20.10000,20.45000,1283000
06/22/2007,0000,20.60000,20.60000,20.25000,20.40000,675000
06/25/2007,0000,21.70000,21.95000,21.30000,21.85000,2561000
06/26/2007,0000,21.90000,22.60000,21.80000,21.90000,2829000
06/27/2007,0000,22.20000,22.20000,21.35000,21.50000,859000
06/28/2007,0000,21.70000,21.75000,21.45000,21.60000,796000
06/29/2007,0000,21.65000,21.75000,21.25000,21.50000,1504000
07/02/2007,0000,20.85000,20.85000,20.10000,20.50000,1261000
07/03/2007,0000,20.50000,20.85000,20.30000,20.55000,854000
07/04/2007,0000,20.85000,21.20000,20.55000,20.55000,1249000
07/05/2007,0000,20.70000,20.70000,20.05000,20.20000,1355000
07/06/2007,0000,20.55000,20.55000,19.80000,20.00000,722000
07/09/2007,0000,20.00000,20.35000,19.80000,20.15000,799000
07/10/2007,0000,20.45000,21.40000,20.25000,21.25000,2773000
07/11/2007,0000,21.50000,22.65000,21.40000,21.60000,4650000
07/12/2007,0000,22.25000,22.25000,21.50000,21.75000,3146000
07/13/2007,0000,22.90000,23.05000,22.00000,22.80000,6328000
07/16/2007,0000,23.70000,24.35000,23.30000,24.35000,8440000
07/17/2007,0000,24.75000,24.75000,23.80000,24.25000,5407000
07/18/2007,0000,24.30000,24.30000,23.65000,23.85000,2560000
07/19/2007,0000,23.80000,24.30000,23.40000,23.65000,2763000
07/20/2007,0000,23.90000,24.00000,23.40000,23.60000,1909000
07/23/2007,0000,23.50000,23.65000,23.20000,23.20000,1212000
07/24/2007,0000,23.20000,23.60000,22.50000,22.50000,1582000
07/25/2007,0000,22.30000,22.95000,22.25000,22.70000,835000
07/26/2007,0000,22.70000,23.10000,21.90000,21.90000,1946000
07/27/2007,0000,21.00000,21.50000,20.65000,20.65000,1190000
07/30/2007,0000,20.30000,21.00000,20.10000,21.00000,2058000
07/31/2007,0000,21.00000,21.25000,20.60000,20.70000,844000
08/01/2007,0000,20.50000,20.50000,19.35000,19.35000,1386000
08/02/2007,0000,19.00000,19.50000,18.00000,18.00000,2682000
08/03/2007,0000,18.75000,18.75000,18.20000,18.55000,975000
08/06/2007,0000,18.25000,19.05000,17.80000,18.90000,1781000
08/07/2007,0000,20.20000,20.20000,20.20000,20.20000,1013000
08/08/2007,0000,21.55000,21.60000,20.65000,21.20000,3715000
08/09/2007,0000,21.50000,21.60000,20.55000,20.90000,1103000
08/10/2007,0000,20.00000,20.55000,20.00000,20.40000,1075000
08/13/2007,0000,20.55000,20.55000,19.90000,20.05000,543000
08/14/2007,0000,20.25000,20.50000,19.95000,20.30000,377000
08/15/2007,0000,20.10000,20.10000,18.90000,18.90000,1009000
08/16/2007,0000,18.50000,18.85000,17.60000,17.75000,1266000
08/17/2007,0000,17.80000,18.25000,16.55000,17.15000,2789000
08/20/2007,0000,18.30000,18.35000,17.85000,18.35000,536000
08/21/2007,0000,18.60000,19.10000,18.35000,18.80000,2961000
08/22/2007,0000,18.80000,19.45000,18.80000,19.45000,942000
08/23/2007,0000,19.55000,19.90000,19.55000,19.85000,1316000
08/24/2007,0000,19.80000,19.80000,19.40000,19.60000,1048000
08/27/2007,0000,19.30000,19.75000,19.30000,19.40000,453000
08/28/2007,0000,19.40000,19.40000,19.05000,19.05000,101000
08/29/2007,0000,18.90000,18.90000,18.20000,18.75000,258000
08/30/2007,0000,19.00000,19.15000,18.80000,18.85000,959000
08/31/2007,0000,19.15000,19.15000,18.85000,19.10000,372000
09/03/2007,0000,19.30000,19.50000,19.20000,19.40000,786000
09/04/2007,0000,19.40000,19.40000,19.00000,19.00000,939000
09/05/2007,0000,19.10000,19.30000,19.00000,19.05000,220000
09/06/2007,0000,19.00000,19.15000,18.70000,19.00000,320000
09/07/2007,0000,19.00000,19.10000,18.85000,18.90000,253000
09/10/2007,0000,18.80000,18.80000,18.60000,18.70000,77000
09/11/2007,0000,18.80000,18.90000,18.60000,18.75000,158000
09/12/2007,0000,18.85000,19.00000,18.70000,18.85000,201000
09/13/2007,0000,18.85000,18.90000,18.70000,18.80000,194000
09/14/2007,0000,18.80000,19.05000,18.70000,18.80000,162000
09/17/2007,0000,18.80000,18.80000,18.70000,18.75000,187000
09/19/2007,0000,18.95000,19.10000,18.75000,18.80000,200000
09/20/2007,0000,18.80000,19.15000,18.80000,19.10000,341000
09/21/2007,0000,18.95000,19.20000,18.95000,19.10000,236000
09/26/2007,0000,19.05000,19.10000,18.90000,19.10000,221000
09/27/2007,0000,19.10000,19.15000,18.90000,19.10000,503000
09/28/2007,0000,19.10000,19.40000,19.00000,19.15000,466000
10/01/2007,0000,19.20000,19.45000,19.10000,19.45000,427000
10/02/2007,0000,19.50000,20.10000,19.35000,19.90000,1019000
10/03/2007,0000,19.90000,20.65000,19.90000,20.10000,1853000
10/04/2007,0000,20.80000,21.15000,20.50000,20.90000,3892000
10/05/2007,0000,21.05000,21.05000,20.30000,20.65000,352000
10/08/2007,0000,20.65000,21.05000,20.20000,20.40000,1649000
10/09/2007,0000,20.80000,20.85000,20.40000,20.45000,1285000
10/11/2007,0000,20.50000,20.75000,20.40000,20.50000,1004000
10/12/2007,0000,20.65000,20.65000,20.10000,20.10000,629000
10/15/2007,0000,20.20000,20.20000,19.60000,19.70000,742000
10/16/2007,0000,19.60000,19.75000,19.50000,19.55000,262000
10/17/2007,0000,18.95000,19.25000,18.60000,19.00000,2070000
10/18/2007,0000,18.65000,19.15000,18.65000,19.00000,899000
10/19/2007,0000,18.80000,18.95000,18.75000,18.90000,2265000
10/22/2007,0000,18.00000,18.65000,18.00000,18.65000,937000
10/23/2007,0000,18.70000,18.80000,18.50000,18.60000,902000
10/24/2007,0000,18.60000,19.00000,18.60000,18.60000,863000
10/25/2007,0000,18.60000,18.85000,18.60000,18.70000,204000
10/26/2007,0000,18.70000,19.25000,18.70000,18.85000,204000
10/29/2007,0000,19.00000,19.15000,18.95000,19.05000,302000
10/30/2007,0000,19.15000,19.50000,18.90000,19.20000,392000
10/31/2007,0000,19.50000,19.60000,19.05000,19.60000,573000
11/01/2007,0000,19.70000,20.05000,19.60000,19.70000,738000
11/02/2007,0000,19.30000,19.70000,19.25000,19.25000,575000
11/05/2007,0000,19.75000,19.75000,19.10000,19.40000,269000
11/06/2007,0000,19.45000,19.45000,19.20000,19.20000,320000
11/07/2007,0000,19.50000,19.75000,19.30000,19.30000,522000
11/08/2007,0000,19.05000,19.30000,18.25000,18.50000,546000
11/09/2007,0000,18.65000,18.65000,18.10000,18.60000,364000
11/12/2007,0000,18.30000,18.40000,17.70000,18.40000,679000
11/13/2007,0000,18.05000,18.45000,18.05000,18.45000,714000
11/14/2007,0000,18.50000,18.95000,18.50000,18.80000,908000
11/15/2007,0000,18.80000,18.80000,18.50000,18.60000,284000
11/16/2007,0000,18.30000,18.40000,18.05000,18.40000,815000
11/19/2007,0000,18.40000,18.70000,18.25000,18.40000,274000
11/20/2007,0000,18.05000,18.35000,17.75000,18.35000,1056000
11/21/2007,0000,18.00000,18.35000,17.95000,18.00000,870000
11/22/2007,0000,18.00000,18.35000,17.85000,18.35000,572000
11/23/2007,0000,18.10000,18.25000,17.85000,18.25000,482000
11/26/2007,0000,18.15000,18.30000,18.00000,18.20000,481000
11/27/2007,0000,17.80000,18.05000,17.55000,18.05000,875000
11/28/2007,0000,17.85000,18.05000,17.75000,18.05000,151000
11/29/2007,0000,18.05000,18.15000,17.80000,18.00000,315000
11/30/2007,0000,18.00000,18.35000,17.85000,18.35000,1314000
12/03/2007,0000,18.30000,18.30000,18.10000,18.20000,95000
12/04/2007,0000,18.20000,18.35000,18.10000,18.35000,135000
12/05/2007,0000,18.15000,18.30000,18.05000,18.10000,310000
12/06/2007,0000,18.10000,18.30000,17.90000,17.90000,280000
12/07/2007,0000,18.00000,18.25000,18.00000,18.25000,374000
12/10/2007,0000,18.05000,18.20000,18.00000,18.10000,201000
12/11/2007,0000,18.15000,18.15000,18.00000,18.15000,268000
12/12/2007,0000,18.10000,18.20000,17.85000,18.20000,456000
12/13/2007,0000,18.20000,18.20000,17.70000,18.20000,335000
12/14/2007,0000,17.65000,17.95000,17.55000,17.95000,874000
12/17/2007,0000,17.60000,17.85000,16.70000,16.70000,575000
12/18/2007,0000,16.00000,17.00000,16.00000,17.00000,936000
12/19/2007,0000,16.90000,17.50000,16.60000,17.50000,2171000
12/20/2007,0000,17.50000,17.90000,17.15000,17.55000,1771000
12/21/2007,0000,17.60000,17.70000,17.00000,17.70000,509000
12/24/2007,0000,17.75000,18.15000,17.50000,17.70000,409000
12/25/2007,0000,17.70000,17.85000,17.45000,17.85000,440000
12/26/2007,0000,17.80000,17.85000,17.50000,17.60000,218000
12/27/2007,0000,17.70000,17.95000,17.35000,17.35000,1353000
12/28/2007,0000,17.55000,17.80000,17.35000,17.55000,289000
12/31/2007,0000,17.50000,17.75000,17.45000,17.70000,222000
01/02/2008,0000,17.65000,17.85000,17.40000,17.40000,614000
01/03/2008,0000,17.30000,17.60000,17.25000,17.60000,476000
01/04/2008,0000,17.60000,17.85000,17.50000,17.65000,487000
01/07/2008,0000,17.40000,17.85000,17.15000,17.65000,146000
01/08/2008,0000,17.60000,17.80000,17.50000,17.50000,74000
01/09/2008,0000,17.50000,17.80000,17.30000,17.30000,518000
01/10/2008,0000,17.35000,17.55000,17.30000,17.40000,1030000
01/11/2008,0000,17.60000,17.60000,17.35000,17.35000,635000
01/14/2008,0000,17.65000,17.80000,17.45000,17.65000,351000
01/15/2008,0000,17.90000,18.85000,17.90000,18.60000,1745000
01/16/2008,0000,18.95000,18.95000,18.40000,18.50000,1689000
01/17/2008,0000,18.65000,19.05000,18.35000,18.70000,795000
01/18/2008,0000,18.40000,19.40000,18.20000,19.00000,1480000
01/21/2008,0000,19.00000,19.70000,18.70000,19.20000,2186000
01/22/2008,0000,17.90000,18.80000,17.90000,17.90000,831000
01/23/2008,0000,18.40000,18.40000,17.05000,17.90000,1161000
01/24/2008,0000,18.30000,18.30000,17.55000,17.90000,2145000
01/25/2008,0000,17.70000,18.20000,17.60000,18.00000,1640000
01/28/2008,0000,18.00000,18.00000,17.40000,17.75000,1248000
01/29/2008,0000,17.75000,17.75000,16.80000,17.45000,1397000
01/30/2008,0000,17.00000,17.35000,16.65000,16.80000,538000
01/31/2008,0000,16.60000,16.60000,16.10000,16.55000,746000
02/01/2008,0000,17.00000,17.20000,16.70000,17.10000,539000
02/12/2008,0000,17.25000,17.75000,16.85000,17.75000,893000
02/13/2008,0000,17.90000,17.90000,17.00000,17.50000,286000
02/14/2008,0000,17.50000,17.80000,17.50000,17.70000,444000
02/15/2008,0000,17.70000,17.70000,17.50000,17.65000,449000
02/18/2008,0000,17.70000,17.75000,17.40000,17.60000,416000
02/19/2008,0000,17.60000,18.10000,17.50000,18.00000,1704000
02/20/2008,0000,18.05000,18.05000,17.40000,17.40000,147000
02/21/2008,0000,17.45000,17.90000,17.45000,17.90000,373000
02/22/2008,0000,17.70000,17.75000,17.50000,17.60000,95000
02/25/2008,0000,17.70000,18.80000,17.65000,18.50000,1920000
02/26/2008,0000,18.95000,18.95000,18.20000,18.45000,895000
02/27/2008,0000,18.50000,18.75000,18.30000,18.30000,635000
02/29/2008,0000,18.30000,18.85000,18.25000,18.65000,338000
03/03/2008,0000,18.30000,18.75000,18.00000,18.65000,1378000
03/04/2008,0000,18.90000,19.40000,18.80000,19.20000,1164000
03/05/2008,0000,19.10000,20.50000,19.10000,20.45000,4248000
03/06/2008,0000,20.45000,20.60000,19.10000,19.35000,2984000
03/07/2008,0000,19.00000,19.25000,18.00000,18.30000,2574000
03/10/2008,0000,18.00000,18.00000,17.05000,17.20000,2823000
03/11/2008,0000,16.95000,17.80000,16.95000,17.80000,1459000
03/12/2008,0000,18.50000,18.80000,18.00000,18.00000,1968000
03/13/2008,0000,18.00000,18.10000,17.35000,17.35000,568000
03/14/2008,0000,17.50000,17.85000,17.20000,17.45000,572000
03/17/2008,0000,17.45000,17.75000,17.25000,17.45000,211000
03/18/2008,0000,17.50000,18.00000,17.50000,17.85000,444000
03/19/2008,0000,18.10000,18.15000,17.35000,17.80000,854000
03/20/2008,0000,18.25000,18.40000,17.85000,18.05000,698000
03/21/2008,0000,18.30000,18.40000,18.05000,18.30000,660000
03/24/2008,0000,19.35000,19.35000,18.65000,19.15000,1429000
03/25/2008,0000,19.15000,19.20000,18.70000,19.00000,802000
03/26/2008,0000,19.00000,19.70000,18.80000,19.30000,1256000
03/27/2008,0000,19.30000,20.15000,19.30000,19.60000,1177000
03/28/2008,0000,19.70000,19.90000,19.40000,19.40000,631000
03/31/2008,0000,19.45000,20.15000,19.45000,19.55000,2014000
04/01/2008,0000,20.15000,20.15000,19.00000,19.00000,774000
04/02/2008,0000,19.50000,19.50000,18.70000,18.70000,879000
04/03/2008,0000,18.70000,18.90000,18.60000,18.80000,629000
04/07/2008,0000,18.80000,19.70000,18.80000,19.40000,1092000
04/08/2008,0000,19.50000,19.60000,19.10000,19.20000,396000
04/09/2008,0000,19.50000,19.60000,19.05000,19.05000,609000
04/10/2008,0000,19.20000,19.40000,19.05000,19.30000,603000
04/11/2008,0000,19.35000,19.85000,19.20000,19.60000,1395000
04/14/2008,0000,19.90000,20.50000,19.70000,20.15000,1949000
04/15/2008,0000,20.40000,20.45000,19.80000,20.15000,1057000
04/16/2008,0000,20.15000,20.80000,20.15000,20.80000,2218000
04/17/2008,0000,21.20000,21.50000,20.60000,20.90000,5237000
04/18/2008,0000,21.00000,21.70000,20.90000,21.10000,2690000
04/21/2008,0000,21.50000,21.50000,20.00000,20.15000,1738000
04/22/2008,0000,20.20000,20.45000,19.55000,19.80000,930000
04/23/2008,0000,19.80000,19.80000,19.20000,19.45000,909000
04/24/2008,0000,19.50000,19.90000,19.45000,19.50000,738000
04/25/2008,0000,19.95000,20.10000,19.35000,19.35000,992000
04/28/2008,0000,19.60000,19.70000,19.20000,19.40000,858000
04/29/2008,0000,19.35000,19.35000,18.35000,18.50000,1418000
04/30/2008,0000,18.45000,18.65000,18.15000,18.35000,1036000
05/02/2008,0000,18.40000,18.50000,18.05000,18.10000,872000
05/05/2008,0000,18.00000,18.20000,17.90000,17.95000,752000
05/06/2008,0000,18.00000,18.45000,17.85000,18.10000,834000
05/07/2008,0000,18.10000,18.35000,18.05000,18.20000,825000
05/08/2008,0000,18.10000,18.10000,17.60000,17.70000,952000
05/09/2008,0000,17.75000,17.90000,17.50000,17.60000,545000
05/12/2008,0000,17.70000,17.85000,17.55000,17.60000,294000
05/13/2008,0000,17.70000,18.00000,17.60000,17.95000,329000
05/14/2008,0000,18.10000,18.10000,17.85000,17.85000,485000
05/15/2008,0000,17.85000,18.05000,17.75000,17.90000,791000
05/16/2008,0000,18.35000,18.35000,17.90000,18.15000,920000
05/19/2008,0000,18.20000,18.35000,17.95000,18.20000,440000
05/20/2008,0000,18.35000,18.60000,17.85000,17.85000,676000
05/21/2008,0000,17.85000,18.00000,17.75000,17.80000,423000
05/22/2008,0000,17.60000,17.80000,17.50000,17.65000,651000
05/23/2008,0000,17.80000,17.80000,16.85000,16.90000,612000
05/26/2008,0000,16.90000,17.00000,16.40000,16.55000,532000
05/27/2008,0000,16.55000,16.80000,16.25000,16.50000,505000
05/28/2008,0000,16.50000,16.65000,16.05000,16.15000,356000
05/29/2008,0000,16.40000,17.10000,16.35000,16.70000,2056000
05/30/2008,0000,16.70000,16.85000,16.15000,16.50000,1544000
06/02/2008,0000,16.45000,16.65000,16.30000,16.40000,277000
06/03/2008,0000,16.45000,16.45000,16.15000,16.40000,199000
06/04/2008,0000,16.35000,16.40000,16.05000,16.20000,320000
06/05/2008,0000,16.40000,16.40000,16.10000,16.35000,212000
06/06/2008,0000,16.50000,16.85000,16.45000,16.45000,425000
06/10/2008,0000,16.10000,16.20000,15.60000,15.60000,434000
06/11/2008,0000,15.60000,15.70000,15.25000,15.30000,298000
06/12/2008,0000,15.05000,15.10000,14.30000,14.50000,1099000
06/13/2008,0000,14.70000,14.70000,14.15000,14.60000,1264000
06/16/2008,0000,14.70000,14.95000,14.50000,14.60000,521000
06/17/2008,0000,14.40000,14.80000,14.05000,14.80000,963000
06/18/2008,0000,14.50000,14.75000,14.40000,14.75000,538000
06/19/2008,0000,14.40000,14.70000,14.10000,14.35000,1008000
06/20/2008,0000,14.50000,14.50000,14.10000,14.35000,493000
06/23/2008,0000,14.20000,14.30000,14.00000,14.30000,409000
06/24/2008,0000,14.10000,14.25000,14.00000,14.20000,277000
06/25/2008,0000,14.15000,14.30000,14.00000,14.30000,1174000
06/26/2008,0000,14.30000,14.50000,14.00000,14.25000,792000
06/27/2008,0000,13.50000,14.25000,13.30000,14.25000,2960000
06/30/2008,0000,14.90000,14.90000,14.10000,14.45000,864000
07/01/2008,0000,13.45000,14.05000,13.45000,13.70000,2062000
07/02/2008,0000,12.80000,13.55000,12.80000,13.20000,773000
07/03/2008,0000,12.85000,13.65000,12.70000,13.65000,427000
07/04/2008,0000,13.65000,13.65000,13.10000,13.10000,712000
07/07/2008,0000,12.70000,13.05000,12.70000,12.85000,1019000
07/08/2008,0000,12.85000,13.30000,12.85000,13.30000,908000
07/09/2008,0000,13.30000,13.45000,13.10000,13.45000,777000
07/10/2008,0000,13.15000,13.75000,13.15000,13.75000,776000
07/11/2008,0000,13.50000,14.10000,13.40000,14.10000,706000
07/14/2008,0000,14.10000,14.50000,14.10000,14.50000,673000
07/15/2008,0000,14.50000,14.50000,13.65000,14.50000,1451000
07/16/2008,0000,14.35000,14.35000,14.00000,14.35000,1318000
07/17/2008,0000,14.20000,14.45000,13.90000,14.45000,839000
07/18/2008,0000,14.20000,14.35000,14.05000,14.25000,1021000
07/21/2008,0000,14.25000,14.30000,14.00000,14.20000,489000
07/22/2008,0000,14.00000,14.35000,14.00000,14.30000,341000
07/23/2008,0000,14.30000,14.90000,14.30000,14.70000,802000
07/24/2008,0000,14.70000,14.70000,14.45000,14.45000,247000
07/25/2008,0000,14.30000,14.55000,14.25000,14.35000,231000
07/29/2008,0000,14.35000,14.35000,13.75000,14.05000,440000
07/30/2008,0000,14.00000,14.30000,13.95000,14.30000,448000
07/31/2008,0000,14.30000,14.55000,14.25000,14.30000,466000
08/01/2008,0000,14.30000,14.30000,13.75000,14.30000,397000
08/04/2008,0000,14.10000,14.35000,14.10000,14.25000,226000
08/05/2008,0000,14.15000,14.40000,13.75000,14.15000,261000
08/06/2008,0000,14.00000,14.30000,13.95000,14.30000,586000
08/07/2008,0000,14.10000,14.30000,14.00000,14.15000,335000
08/08/2008,0000,13.90000,14.20000,13.90000,14.20000,224000
08/11/2008,0000,14.20000,14.40000,14.00000,14.20000,120000
08/12/2008,0000,14.00000,14.35000,14.00000,14.20000,108000
08/13/2008,0000,14.10000,14.40000,14.10000,14.40000,111000
08/14/2008,0000,14.40000,14.40000,14.20000,14.40000,291000
08/15/2008,0000,14.20000,14.40000,14.20000,14.35000,235000
08/18/2008,0000,14.30000,14.35000,14.10000,14.35000,170000
08/19/2008,0000,14.15000,14.35000,13.95000,14.20000,676000
08/20/2008,0000,14.00000,14.35000,13.95000,14.25000,293000
08/21/2008,0000,13.95000,14.30000,13.90000,14.20000,801000
08/22/2008,0000,14.00000,14.15000,13.85000,14.15000,153000
08/25/2008,0000,14.15000,14.25000,14.15000,14.25000,291000
08/26/2008,0000,14.20000,14.25000,14.00000,14.25000,322000
08/27/2008,0000,14.20000,14.30000,14.15000,14.25000,347000
08/28/2008,0000,14.25000,14.45000,14.05000,14.45000,684000
08/29/2008,0000,14.15000,14.60000,14.15000,14.50000,449000
09/01/2008,0000,14.30000,14.50000,14.10000,14.40000,560000
09/02/2008,0000,14.25000,14.45000,14.00000,14.35000,404000
09/03/2008,0000,13.85000,14.40000,13.85000,14.20000,491000
09/04/2008,0000,14.20000,14.20000,13.60000,13.90000,493000
09/05/2008,0000,13.65000,13.80000,12.95000,13.45000,1063000
09/08/2008,0000,13.45000,13.85000,12.85000,13.85000,706000
09/09/2008,0000,13.45000,13.80000,13.00000,13.80000,540000
09/10/2008,0000,13.50000,13.70000,13.00000,13.70000,511000
09/11/2008,0000,13.35000,13.35000,13.00000,13.30000,222000
09/12/2008,0000,13.10000,13.40000,12.80000,13.40000,597000
09/15/2008,0000,13.35000,13.35000,12.65000,13.20000,376000
09/16/2008,0000,12.75000,12.75000,12.30000,12.30000,704000
09/17/2008,0000,12.55000,12.55000,11.45000,12.30000,1276000
09/18/2008,0000,11.45000,12.25000,11.45000,12.25000,655000
09/19/2008,0000,11.50000,12.25000,11.45000,12.00000,1356000
09/22/2008,0000,11.55000,12.00000,11.25000,11.95000,1220000
09/23/2008,0000,11.60000,11.80000,11.45000,11.50000,395000
09/24/2008,0000,11.50000,11.95000,11.40000,11.90000,735000
09/25/2008,0000,11.90000,11.90000,11.50000,11.75000,374000
09/26/2008,0000,11.30000,11.30000,10.45000,11.00000,483000
09/30/2008,0000,10.25000,10.95000,10.25000,10.95000,396000
10/01/2008,0000,10.90000,10.90000,10.40000,10.50000,614000
10/02/2008,0000,10.35000,11.00000,10.35000,10.90000,773000
10/03/2008,0000,10.65000,10.90000,10.45000,10.80000,1090000
10/06/2008,0000,10.50000,10.75000,10.30000,10.75000,534000
10/07/2008,0000,10.10000,10.70000,10.10000,10.70000,358000
10/08/2008,0000,10.30000,10.70000,10.00000,10.70000,319000
10/09/2008,0000,10.35000,10.65000,10.15000,10.60000,373000
10/13/2008,0000,10.25000,10.55000,10.25000,10.45000,1504000
10/14/2008,0000,10.50000,10.65000,10.30000,10.30000,411000
10/15/2008,0000,10.20000,10.20000,9.94000,10.20000,503000
10/16/2008,0000,9.90000,10.20000,9.87000,10.05000,842000
10/17/2008,0000,10.10000,10.10000,9.80000,10.00000,574000
10/20/2008,0000,9.75000,9.94000,9.65000,9.90000,912000
10/21/2008,0000,9.66000,9.80000,9.56000,9.76000,726000
10/22/2008,0000,9.45000,9.50000,9.42000,9.49000,714000
10/23/2008,0000,9.16000,9.16000,9.16000,9.16000,24000
10/24/2008,0000,8.84000,8.84000,8.84000,8.84000,9000
10/27/2008,0000,8.23000,8.23000,8.23000,8.23000,27000
10/28/2008,0000,7.66000,8.40000,7.66000,8.40000,890000
10/29/2008,0000,8.05000,8.30000,7.82000,8.16000,560000
10/30/2008,0000,7.85000,8.25000,7.62000,8.19000,900000
10/31/2008,0000,8.38000,8.38000,7.65000,7.65000,359000
11/03/2008,0000,7.65000,7.93000,7.65000,7.65000,514000
11/04/2008,0000,7.72000,7.82000,7.35000,7.48000,237000
11/05/2008,0000,7.48000,7.84000,7.48000,7.62000,301000
11/06/2008,0000,7.31000,7.37000,7.09000,7.34000,547000
11/07/2008,0000,7.10000,7.19000,6.90000,7.19000,411000
11/10/2008,0000,7.18000,7.18000,6.90000,7.00000,172000
11/11/2008,0000,7.04000,7.04000,6.75000,6.95000,240000
11/12/2008,0000,6.85000,6.97000,6.67000,6.88000,496000
11/13/2008,0000,6.52000,6.88000,6.40000,6.88000,574000
11/14/2008,0000,6.70000,6.86000,6.60000,6.80000,152000
11/17/2008,0000,6.44000,6.76000,6.44000,6.74000,394000
11/18/2008,0000,6.51000,6.74000,6.27000,6.74000,346000
11/19/2008,0000,6.51000,6.60000,6.27000,6.60000,684000
11/20/2008,0000,6.32000,6.56000,6.14000,6.56000,522000
11/21/2008,0000,6.27000,6.40000,6.12000,6.40000,607000
11/24/2008,0000,6.35000,6.35000,5.99000,5.99000,230000
11/25/2008,0000,5.81000,6.06000,5.81000,6.02000,140000
11/26/2008,0000,6.10000,6.10000,6.00000,6.04000,176000
11/27/2008,0000,6.10000,6.32000,6.10000,6.25000,362000
11/28/2008,0000,6.25000,6.30000,5.82000,5.82000,245000
12/01/2008,0000,5.88000,5.99000,5.88000,5.88000,158000
12/02/2008,0000,5.79000,5.79000,5.65000,5.77000,80000
12/03/2008,0000,5.77000,5.80000,5.37000,5.62000,461000
12/04/2008,0000,5.45000,5.61000,5.40000,5.60000,710000
12/05/2008,0000,5.42000,5.62000,5.42000,5.60000,410000
12/08/2008,0000,5.60000,5.64000,5.46000,5.60000,231000
12/09/2008,0000,5.58000,5.60000,5.41000,5.58000,146000
12/10/2008,0000,5.46000,5.68000,5.46000,5.58000,581000
12/11/2008,0000,5.60000,5.62000,5.58000,5.60000,142000
12/12/2008,0000,5.60000,5.80000,5.60000,5.65000,249000
12/15/2008,0000,5.83000,5.91000,5.64000,5.66000,164000
12/16/2008,0000,5.68000,5.70000,5.50000,5.66000,171000
12/17/2008,0000,5.66000,5.76000,5.54000,5.68000,966000
12/18/2008,0000,5.68000,5.99000,5.68000,5.85000,1063000
12/19/2008,0000,5.77000,5.85000,5.71000,5.76000,395000
12/22/2008,0000,5.80000,5.80000,5.63000,5.70000,171000
12/23/2008,0000,5.55000,5.67000,5.35000,5.64000,184000
12/24/2008,0000,5.51000,5.66000,5.44000,5.59000,619000
12/25/2008,0000,5.60000,5.63000,5.53000,5.53000,111000
12/26/2008,0000,5.55000,5.64000,5.52000,5.64000,114000
12/29/2008,0000,5.62000,5.64000,5.45000,5.64000,72000
12/30/2008,0000,5.60000,6.03000,5.55000,6.03000,750000
12/31/2008,0000,6.30000,6.30000,6.04000,6.30000,325000
01/05/2009,0000,6.30000,6.40000,6.10000,6.10000,271000
01/06/2009,0000,6.10000,6.11000,6.03000,6.10000,147000
01/07/2009,0000,6.10000,6.19000,6.04000,6.08000,358000
01/08/2009,0000,6.09000,6.09000,5.78000,6.01000,102000
01/09/2009,0000,5.90000,6.03000,5.81000,6.00000,95000
01/12/2009,0000,5.86000,5.98000,5.82000,5.95000,78000
01/13/2009,0000,5.80000,5.95000,5.80000,5.94000,117000
01/14/2009,0000,5.93000,5.99000,5.87000,5.94000,87000
01/15/2009,0000,5.94000,5.94000,5.73000,5.93000,63000
01/16/2009,0000,5.91000,5.91000,5.52000,5.90000,213000
01/19/2009,0000,5.83000,5.88000,5.77000,5.88000,129000
01/20/2009,0000,5.80000,5.92000,5.73000,5.88000,263000
01/21/2009,0000,5.88000,6.09000,5.76000,6.00000,114000
02/02/2009,0000,6.00000,6.42000,5.87000,6.42000,444000
02/03/2009,0000,6.46000,6.46000,6.30000,6.30000,163000
02/04/2009,0000,6.40000,6.40000,6.14000,6.20000,159000
02/05/2009,0000,6.16000,6.20000,6.15000,6.15000,22000
02/06/2009,0000,6.25000,6.27000,5.72000,5.72000,98000
02/09/2009,0000,5.87000,5.94000,5.74000,5.80000,149000
02/10/2009,0000,5.63000,5.90000,5.63000,5.90000,48000
02/11/2009,0000,5.90000,5.90000,5.88000,5.90000,56000
02/12/2009,0000,5.84000,5.98000,5.80000,5.90000,123000
02/13/2009,0000,5.90000,5.98000,5.78000,5.90000,74000
02/16/2009,0000,5.90000,5.96000,5.86000,5.90000,187000
02/17/2009,0000,5.86000,5.92000,5.84000,5.90000,264000
02/18/2009,0000,5.82000,6.10000,5.82000,6.10000,87000
02/19/2009,0000,5.92000,6.05000,5.83000,6.04000,71000
02/20/2009,0000,5.90000,5.98000,5.78000,5.80000,34000
02/23/2009,0000,5.89000,5.90000,5.89000,5.90000,46000
02/24/2009,0000,5.80000,5.95000,5.80000,5.90000,48000
02/25/2009,0000,5.89000,5.90000,5.89000,5.90000,11000
02/26/2009,0000,5.85000,5.85000,5.85000,5.85000,2000
02/27/2009,0000,5.94000,5.98000,5.90000,5.95000,20000
03/02/2009,0000,5.98000,5.98000,5.82000,5.90000,25000
03/03/2009,0000,5.91000,5.94000,5.90000,5.90000,18000
03/04/2009,0000,5.82000,5.98000,5.82000,5.86000,14000
03/05/2009,0000,5.90000,5.93000,5.81000,5.92000,31000
03/06/2009,0000,5.94000,5.99000,5.90000,5.99000,20000
03/09/2009,0000,5.99000,6.00000,5.99000,6.00000,6000
03/10/2009,0000,5.93000,6.00000,5.89000,6.00000,44000
03/11/2009,0000,6.00000,6.00000,5.91000,6.00000,43000
03/12/2009,0000,6.00000,6.05000,5.99000,6.00000,30000
03/13/2009,0000,6.02000,6.10000,5.86000,6.10000,47000
03/16/2009,0000,6.02000,6.24000,6.02000,6.10000,267000
03/17/2009,0000,6.18000,6.28000,6.15000,6.20000,132000
03/18/2009,0000,6.22000,6.38000,6.10000,6.35000,233000
03/19/2009,0000,6.35000,6.61000,6.35000,6.50000,181000
03/20/2009,0000,6.48000,6.49000,6.31000,6.32000,108000
03/23/2009,0000,6.39000,6.40000,6.25000,6.25000,47000
03/24/2009,0000,6.27000,6.45000,6.27000,6.40000,115000
03/25/2009,0000,6.57000,6.60000,6.32000,6.33000,242000
03/26/2009,0000,6.44000,6.50000,6.30000,6.37000,465000
03/27/2009,0000,6.50000,6.73000,6.47000,6.50000,897000
03/30/2009,0000,6.60000,6.60000,6.22000,6.22000,379000
03/31/2009,0000,6.00000,6.40000,6.00000,6.35000,299000
04/01/2009,0000,6.40000,6.60000,6.37000,6.41000,726000
04/02/2009,0000,6.54000,6.85000,6.53000,6.85000,1625000
04/03/2009,0000,7.32000,7.32000,7.31000,7.32000,2777000
04/06/2009,0000,7.80000,7.82000,7.21000,7.24000,2125000
04/07/2009,0000,7.40000,7.50000,7.25000,7.40000,1119000
04/08/2009,0000,7.40000,7.49000,7.00000,7.01000,1022000
04/09/2009,0000,7.06000,7.21000,7.03000,7.10000,622000
04/10/2009,0000,7.21000,7.45000,7.05000,7.40000,911000
04/13/2009,0000,7.64000,7.84000,7.50000,7.55000,1398000
04/14/2009,0000,7.40000,7.55000,7.35000,7.35000,787000
04/15/2009,0000,7.35000,7.40000,7.15000,7.21000,840000
04/16/2009,0000,7.31000,7.71000,7.31000,7.71000,3650000
04/17/2009,0000,8.24000,8.24000,7.61000,7.72000,4760000
04/20/2009,0000,7.80000,7.98000,7.20000,7.20000,1176000
04/21/2009,0000,6.88000,7.47000,6.88000,7.40000,1060000
04/22/2009,0000,7.50000,7.75000,7.43000,7.60000,899000
04/23/2009,0000,7.74000,7.74000,7.07000,7.27000,621000
04/24/2009,0000,7.50000,7.77000,7.30000,7.77000,1131000
04/27/2009,0000,8.22000,8.22000,7.28000,7.32000,1480000
04/28/2009,0000,7.32000,7.45000,6.81000,6.85000,770000
04/29/2009,0000,6.85000,6.90000,6.58000,6.85000,651000
04/30/2009,0000,7.32000,7.32000,7.27000,7.32000,842000
05/04/2009,0000,7.83000,7.83000,7.72000,7.83000,1054000
05/05/2009,0000,8.20000,8.20000,7.38000,7.80000,1463000
05/06/2009,0000,7.60000,7.98000,7.55000,7.87000,1332000
05/07/2009,0000,7.95000,8.42000,7.95000,8.42000,2521000
05/08/2009,0000,8.42000,8.90000,8.42000,8.49000,1684000
05/11/2009,0000,8.86000,8.87000,8.67000,8.69000,1504000
05/12/2009,0000,9.29000,9.29000,9.29000,9.29000,2556000
05/13/2009,0000,9.94000,9.94000,9.94000,9.94000,2809000
05/14/2009,0000,10.60000,10.60000,10.60000,10.60000,2660000
05/15/2009,0000,11.30000,11.30000,11.30000,11.30000,1446000
05/18/2009,0000,12.05000,12.05000,12.05000,12.05000,545000
05/19/2009,0000,12.85000,12.85000,12.85000,12.85000,118000
05/20/2009,0000,13.70000,13.70000,13.70000,13.70000,500000
05/21/2009,0000,14.65000,14.65000,13.60000,13.90000,13456000
05/22/2009,0000,13.80000,14.85000,13.70000,14.20000,12672000
05/25/2009,0000,14.20000,14.20000,13.25000,13.50000,7088000
05/26/2009,0000,13.80000,14.20000,13.25000,13.60000,7849000
05/27/2009,0000,13.60000,13.85000,12.65000,13.80000,6498000
06/01/2009,0000,13.80000,14.20000,13.00000,13.80000,2856000
06/02/2009,0000,13.80000,13.80000,12.85000,12.90000,2469000
06/03/2009,0000,12.20000,12.70000,12.00000,12.00000,1751000
06/04/2009,0000,12.30000,12.80000,12.30000,12.80000,1748000
06/05/2009,0000,13.20000,13.30000,12.40000,12.95000,2433000
06/08/2009,0000,13.00000,13.00000,12.10000,12.10000,2215000
06/09/2009,0000,11.70000,12.10000,11.30000,11.30000,980000
06/10/2009,0000,10.80000,11.20000,10.55000,10.55000,2189000
06/11/2009,0000,10.00000,10.30000,9.82000,10.00000,2671000
06/12/2009,0000,9.97000,10.60000,9.84000,10.40000,1857000
06/15/2009,0000,10.40000,10.40000,9.68000,9.68000,928000
06/16/2009,0000,9.62000,9.80000,9.01000,9.48000,1669000
06/17/2009,0000,9.58000,10.10000,9.58000,10.10000,536000
06/18/2009,0000,10.80000,10.80000,9.90000,10.50000,2149000
06/19/2009,0000,10.65000,10.70000,10.10000,10.35000,1078000
06/22/2009,0000,10.00000,10.40000,9.85000,10.10000,740000
06/23/2009,0000,9.61000,9.97000,9.60000,9.60000,578000
06/24/2009,0000,9.80000,10.25000,9.62000,10.25000,1275000
06/25/2009,0000,10.50000,10.90000,10.35000,10.45000,1803000
06/26/2009,0000,10.60000,10.80000,10.00000,10.05000,899000
06/29/2009,0000,10.10000,10.35000,9.96000,10.00000,582000
06/30/2009,0000,10.25000,10.30000,9.85000,10.20000,699000
07/01/2009,0000,10.15000,10.80000,10.15000,10.80000,2149000
07/02/2009,0000,10.85000,11.55000,10.60000,11.55000,1675000
07/03/2009,0000,12.35000,12.35000,12.20000,12.35000,2844000
07/06/2009,0000,13.20000,13.20000,13.20000,13.20000,1217000
07/07/2009,0000,14.10000,14.10000,13.20000,14.00000,7948000
07/08/2009,0000,13.60000,14.00000,13.50000,13.60000,3807000
07/09/2009,0000,13.75000,14.10000,13.40000,13.65000,2479000
07/10/2009,0000,13.90000,14.00000,13.35000,13.35000,1909000
07/13/2009,0000,13.40000,13.40000,12.45000,12.45000,1573000
07/14/2009,0000,11.60000,12.15000,11.60000,11.95000,2543000
07/15/2009,0000,11.95000,12.35000,11.70000,11.80000,1661000
07/16/2009,0000,11.85000,12.10000,11.30000,11.30000,1359000
07/17/2009,0000,11.10000,12.05000,11.10000,12.05000,1523000
07/20/2009,0000,12.75000,12.80000,12.25000,12.25000,1817000
07/21/2009,0000,12.35000,12.50000,11.80000,11.80000,1365000
07/22/2009,0000,11.50000,12.15000,11.50000,11.90000,1506000
07/23/2009,0000,11.90000,12.15000,11.60000,11.60000,1158000
07/24/2009,0000,11.80000,11.80000,11.35000,11.35000,883000
07/27/2009,0000,11.50000,11.55000,11.00000,11.15000,1034000
07/28/2009,0000,11.00000,11.50000,11.00000,11.20000,2046000
07/29/2009,0000,11.30000,11.50000,11.20000,11.30000,1030000
07/30/2009,0000,11.50000,12.05000,11.05000,12.05000,3774000
07/31/2009,0000,11.95000,12.00000,11.60000,11.80000,1807000
08/03/2009,0000,11.45000,11.70000,11.30000,11.50000,944000
08/04/2009,0000,11.70000,11.75000,11.10000,11.25000,1050000
08/05/2009,0000,11.10000,11.30000,10.80000,10.80000,1119000
08/06/2009,0000,10.70000,10.80000,10.30000,10.35000,1520000
08/10/2009,0000,10.50000,11.05000,10.45000,11.05000,1219000
08/11/2009,0000,10.90000,11.15000,10.55000,11.05000,828000
08/12/2009,0000,11.00000,11.00000,10.60000,10.60000,605000
08/13/2009,0000,10.60000,10.85000,10.60000,10.75000,353000
08/14/2009,0000,10.85000,11.25000,10.80000,11.00000,1117000
08/17/2009,0000,11.00000,11.00000,10.70000,10.70000,251000
08/18/2009,0000,10.60000,10.70000,10.25000,10.30000,950000
08/19/2009,0000,10.25000,10.45000,10.05000,10.10000,1044000
08/20/2009,0000,10.20000,10.20000,9.70000,9.90000,734000
08/21/2009,0000,9.90000,10.15000,9.70000,9.70000,423000
08/24/2009,0000,9.83000,10.10000,9.65000,10.00000,651000
08/25/2009,0000,10.00000,10.00000,9.88000,9.91000,405000
08/26/2009,0000,9.90000,10.00000,9.71000,9.72000,514000
08/27/2009,0000,9.71000,9.95000,9.71000,9.90000,495000
08/28/2009,0000,9.90000,10.15000,9.90000,10.05000,577000
08/31/2009,0000,10.15000,10.50000,10.10000,10.15000,619000
09/01/2009,0000,10.15000,10.15000,9.83000,10.10000,891000
09/02/2009,0000,9.90000,10.25000,9.90000,10.25000,880000
09/03/2009,0000,10.25000,10.45000,10.05000,10.10000,1096000
09/04/2009,0000,10.10000,10.30000,10.00000,10.05000,642000
09/07/2009,0000,10.00000,10.30000,9.98000,10.15000,895000
09/08/2009,0000,10.25000,10.85000,10.15000,10.85000,3511000
09/09/2009,0000,11.10000,11.20000,10.40000,10.55000,2391000
09/10/2009,0000,11.00000,11.25000,10.40000,10.75000,3968000
09/11/2009,0000,10.75000,11.15000,10.65000,10.75000,872000
09/14/2009,0000,11.00000,11.00000,10.75000,10.75000,464000
09/15/2009,0000,10.80000,10.90000,10.55000,10.75000,1121000
09/16/2009,0000,10.90000,10.90000,10.60000,10.70000,649000
09/17/2009,0000,10.70000,11.15000,10.70000,10.80000,1374000
09/18/2009,0000,11.10000,11.10000,10.70000,10.70000,784000
09/21/2009,0000,10.70000,10.90000,10.50000,10.55000,824000
09/22/2009,0000,10.60000,10.65000,10.40000,10.40000,556000
09/23/2009,0000,10.40000,10.65000,10.20000,10.20000,1997000
09/24/2009,0000,10.10000,10.35000,10.05000,10.10000,636000
09/25/2009,0000,10.05000,10.25000,10.05000,10.10000,516000
09/28/2009,0000,10.05000,10.20000,10.00000,10.00000,378000
09/29/2009,0000,10.10000,10.20000,10.00000,10.20000,881000
09/30/2009,0000,10.25000,10.80000,10.10000,10.60000,2395000
10/01/2009,0000,10.75000,10.95000,10.50000,10.55000,1230000
10/02/2009,0000,10.30000,11.10000,10.30000,10.55000,1833000
10/05/2009,0000,10.65000,11.25000,10.60000,11.25000,1340000
10/06/2009,0000,12.00000,12.00000,12.00000,12.00000,2140000
10/07/2009,0000,12.80000,12.80000,12.20000,12.50000,9232000
10/08/2009,0000,12.50000,12.70000,11.80000,11.90000,3101000
10/09/2009,0000,12.00000,12.45000,11.80000,12.15000,3682000
10/12/2009,0000,12.15000,12.30000,12.00000,12.00000,1996000
10/13/2009,0000,11.80000,11.90000,11.55000,11.65000,1904000
10/14/2009,0000,11.55000,12.35000,11.55000,11.90000,2221000
10/15/2009,0000,12.00000,12.15000,11.60000,11.60000,2324000
10/16/2009,0000,11.65000,11.90000,11.50000,11.60000,837000
10/19/2009,0000,11.60000,12.10000,11.50000,12.05000,2603000
10/20/2009,0000,12.00000,12.10000,11.60000,11.60000,1162000
10/21/2009,0000,11.65000,12.00000,11.60000,11.75000,1835000
10/22/2009,0000,11.70000,11.80000,11.45000,11.50000,891000
10/23/2009,0000,11.40000,11.75000,11.30000,11.40000,848000
10/26/2009,0000,11.50000,11.90000,11.50000,11.60000,846000
10/27/2009,0000,11.80000,11.80000,11.35000,11.50000,997000
10/28/2009,0000,11.60000,12.30000,11.50000,11.80000,5441000
10/29/2009,0000,11.50000,11.60000,11.00000,11.05000,1938000
10/30/2009,0000,11.35000,11.80000,11.10000,11.55000,1741000
11/02/2009,0000,11.50000,11.95000,11.50000,11.55000,1371000
11/03/2009,0000,11.60000,11.80000,11.60000,11.75000,809000
11/04/2009,0000,12.50000,12.50000,11.85000,11.95000,1233000
11/05/2009,0000,12.00000,12.00000,11.70000,11.70000,589000
11/06/2009,0000,11.90000,11.95000,11.60000,11.60000,544000
11/09/2009,0000,11.60000,12.10000,11.60000,11.95000,1366000
11/10/2009,0000,12.05000,12.05000,11.80000,11.80000,568000
11/11/2009,0000,12.00000,12.25000,11.95000,12.15000,1679000
11/12/2009,0000,12.35000,12.35000,12.10000,12.10000,1058000
11/13/2009,0000,12.10000,12.30000,11.85000,12.30000,1118000
11/16/2009,0000,12.40000,12.55000,12.30000,12.55000,972000
11/17/2009,0000,12.75000,12.75000,12.25000,12.40000,1345000
11/18/2009,0000,12.40000,12.60000,12.15000,12.50000,1340000
11/19/2009,0000,12.45000,12.65000,12.35000,12.35000,962000
11/20/2009,0000,12.30000,12.50000,12.30000,12.50000,843000
11/23/2009,0000,12.60000,12.70000,12.10000,12.40000,2319000
11/24/2009,0000,12.50000,12.50000,12.10000,12.10000,1291000
11/25/2009,0000,12.25000,12.35000,12.10000,12.10000,928000
11/26/2009,0000,12.20000,12.30000,12.00000,12.00000,911000
11/27/2009,0000,11.80000,11.95000,11.20000,11.30000,985000
11/30/2009,0000,11.45000,11.55000,11.20000,11.40000,891000
12/01/2009,0000,11.80000,12.15000,11.75000,12.15000,3856000
12/02/2009,0000,12.05000,12.60000,12.00000,12.35000,3712000
12/03/2009,0000,13.20000,13.20000,13.20000,13.20000,1919000
12/04/2009,0000,14.05000,14.10000,13.70000,14.10000,10422000
12/07/2009,0000,14.75000,15.05000,14.30000,15.05000,10406000
12/08/2009,0000,15.20000,15.25000,14.60000,14.85000,6931000
12/09/2009,0000,14.85000,15.80000,14.30000,15.65000,12132000
12/11/2009,0000,15.45000,15.90000,15.20000,15.45000,5003000
12/14/2009,0000,15.40000,15.75000,15.10000,15.45000,3438000
12/15/2009,0000,15.35000,15.45000,14.80000,14.80000,4962000
12/16/2009,0000,14.80000,14.80000,14.30000,14.35000,2335000
12/17/2009,0000,14.70000,14.70000,14.05000,14.05000,1658000
12/18/2009,0000,14.00000,14.60000,13.85000,14.45000,1647000
12/21/2009,0000,14.45000,14.75000,14.25000,14.60000,3179000
12/22/2009,0000,14.70000,14.70000,14.40000,14.65000,898000
12/23/2009,0000,14.65000,14.65000,14.35000,14.35000,917000
12/25/2009,0000,14.15000,15.05000,14.15000,15.05000,3052000
12/25/2009,0000,14.15000,15.05000,14.15000,15.05000,3052000
12/28/2009,0000,16.00000,16.10000,15.60000,16.10000,13309000
12/29/2009,1230,16.25000,16.75000,16.10000,16.30000,9245258
