DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.00000,27.95000,26.75000,27.70000,323000
04/03/2007,0000,29.60000,29.60000,28.15000,28.60000,1083000
04/04/2007,0000,28.60000,29.40000,28.55000,28.60000,595000
04/09/2007,0000,28.70000,28.80000,28.40000,28.60000,272000
04/10/2007,0000,28.70000,28.80000,28.40000,28.50000,280000
04/11/2007,0000,28.50000,28.55000,28.00000,28.20000,127000
04/12/2007,0000,28.20000,28.20000,27.50000,27.90000,180000
04/13/2007,0000,27.90000,28.00000,26.60000,27.00000,258000
04/16/2007,0000,27.00000,27.70000,26.90000,27.40000,309000
04/17/2007,0000,27.80000,27.80000,27.40000,27.50000,295000
04/18/2007,0000,27.55000,27.65000,27.30000,27.50000,59000
04/19/2007,0000,27.50000,27.50000,26.50000,27.10000,78000
04/20/2007,0000,27.00000,27.30000,26.65000,27.00000,136000
04/23/2007,0000,27.05000,27.05000,26.85000,27.00000,140000
04/24/2007,0000,27.00000,27.60000,27.00000,27.40000,198000
04/26/2007,0000,28.25000,29.25000,28.00000,29.00000,1121000
04/27/2007,0000,29.30000,29.35000,28.00000,28.00000,379000
04/30/2007,0000,27.05000,28.00000,27.05000,27.60000,174000
05/02/2007,0000,27.80000,28.40000,27.80000,27.90000,181000
05/03/2007,0000,28.20000,28.20000,27.10000,27.95000,80000
05/04/2007,0000,27.60000,28.20000,27.30000,27.80000,56000
05/07/2007,0000,27.85000,28.10000,27.85000,28.05000,350000
05/08/2007,0000,28.10000,28.10000,27.65000,28.00000,75000
05/09/2007,0000,27.80000,27.90000,27.70000,27.70000,273000
05/10/2007,0000,27.80000,27.95000,27.20000,27.95000,56000
05/11/2007,0000,27.80000,27.80000,27.40000,27.60000,79000
05/14/2007,0000,27.20000,27.55000,27.00000,27.50000,52000
05/15/2007,0000,27.35000,27.50000,27.20000,27.20000,253000
05/16/2007,0000,27.00000,27.35000,27.00000,27.20000,152000
05/17/2007,0000,27.05000,27.70000,27.05000,27.50000,63000
05/18/2007,0000,27.50000,27.95000,27.40000,27.50000,39000
05/21/2007,0000,27.90000,27.90000,27.30000,27.40000,28000
05/22/2007,0000,27.70000,27.70000,27.30000,27.40000,186000
05/23/2007,0000,27.40000,27.50000,27.30000,27.40000,141000
05/24/2007,0000,27.40000,27.40000,27.25000,27.30000,68000
05/25/2007,0000,27.25000,27.50000,27.20000,27.20000,491000
05/28/2007,0000,27.20000,27.40000,27.20000,27.40000,22000
05/29/2007,0000,27.25000,27.25000,27.00000,27.20000,49000
05/30/2007,0000,25.30000,27.20000,25.30000,26.90000,123000
05/31/2007,0000,27.00000,27.00000,26.60000,27.00000,46000
06/04/2007,0000,26.90000,26.90000,26.20000,26.75000,60000
06/05/2007,0000,26.30000,26.50000,25.90000,26.30000,130000
06/06/2007,0000,26.30000,26.45000,26.15000,26.40000,171000
06/07/2007,0000,26.60000,26.70000,26.60000,26.60000,29000
06/08/2007,0000,26.70000,26.70000,26.20000,26.60000,12000
06/11/2007,0000,26.30000,26.70000,26.10000,26.70000,70000
06/12/2007,0000,25.60000,26.50000,25.60000,26.50000,26000
06/13/2007,0000,26.20000,26.35000,25.90000,26.30000,25000
06/14/2007,0000,26.30000,26.30000,25.80000,26.10000,55000
06/15/2007,0000,26.00000,26.25000,26.00000,26.10000,51000
06/20/2007,0000,26.10000,26.20000,26.00000,26.20000,168000
06/21/2007,0000,26.20000,26.30000,26.10000,26.30000,54000
06/22/2007,0000,26.70000,26.90000,26.20000,26.90000,56000
06/25/2007,0000,27.15000,28.30000,27.15000,27.70000,269000
06/26/2007,0000,27.50000,27.70000,27.20000,27.50000,112000
06/27/2007,0000,27.70000,27.95000,27.30000,27.40000,284000
06/28/2007,0000,27.40000,27.70000,27.30000,27.35000,388000
06/29/2007,0000,27.50000,27.70000,27.20000,27.30000,232000
07/02/2007,0000,27.40000,27.40000,27.00000,27.00000,35000
07/03/2007,0000,27.50000,28.40000,27.10000,27.80000,664000
07/04/2007,0000,28.00000,28.00000,27.50000,27.90000,548000
07/05/2007,0000,26.80000,26.80000,26.20000,26.25000,301000
07/06/2007,0000,26.30000,26.50000,26.20000,26.20000,201000
07/09/2007,0000,26.20000,26.30000,25.60000,26.20000,244000
07/10/2007,0000,26.10000,26.40000,26.10000,26.25000,465000
07/11/2007,0000,26.40000,27.00000,26.30000,26.50000,345000
07/12/2007,0000,26.80000,26.80000,26.20000,26.20000,288000
07/13/2007,0000,26.40000,27.10000,26.20000,26.25000,580000
07/17/2007,0000,28.80000,28.90000,27.50000,27.70000,797000
07/18/2007,0000,27.90000,27.90000,26.60000,26.80000,500000
07/19/2007,0000,27.00000,27.00000,26.40000,26.45000,191000
07/20/2007,0000,26.70000,26.70000,25.65000,26.65000,318000
07/23/2007,0000,26.65000,28.50000,24.80000,26.75000,366000
07/24/2007,0000,26.75000,26.95000,26.00000,26.05000,723000
07/25/2007,0000,26.05000,26.30000,25.90000,26.10000,200000
07/26/2007,0000,26.20000,26.70000,26.00000,26.15000,108000
07/27/2007,0000,25.50000,26.50000,25.50000,26.40000,666000
07/31/2007,0000,26.60000,27.00000,26.50000,26.60000,193000
08/01/2007,0000,26.60000,26.70000,26.20000,26.20000,296000
08/02/2007,0000,26.50000,26.60000,25.05000,25.90000,286000
08/03/2007,0000,26.00000,26.00000,25.60000,25.90000,78000
08/06/2007,0000,25.40000,25.70000,25.25000,25.60000,62000
08/07/2007,0000,25.50000,25.70000,25.50000,25.50000,80000
08/08/2007,0000,25.40000,26.00000,25.00000,26.00000,120000
08/09/2007,0000,26.50000,26.50000,25.60000,26.40000,174000
08/10/2007,0000,26.15000,26.15000,25.50000,26.05000,46000
08/14/2007,0000,25.30000,25.60000,25.10000,25.50000,152000
08/15/2007,0000,25.30000,25.30000,24.20000,24.80000,266000
08/16/2007,0000,24.40000,24.40000,23.30000,23.40000,82000
08/17/2007,0000,23.30000,23.90000,22.80000,23.70000,87000
08/20/2007,0000,24.00000,24.00000,23.10000,23.70000,101000
08/21/2007,0000,23.90000,23.90000,23.30000,23.85000,126000
08/22/2007,0000,23.10000,23.70000,23.10000,23.60000,117000
08/23/2007,0000,23.20000,23.90000,23.20000,23.60000,47000
08/24/2007,0000,23.60000,23.80000,23.60000,23.65000,28000
08/27/2007,0000,23.45000,23.70000,23.45000,23.70000,22000
08/28/2007,0000,23.50000,23.70000,23.40000,23.60000,47000
08/29/2007,0000,23.60000,23.60000,23.40000,23.60000,27000
08/30/2007,0000,23.70000,23.80000,23.50000,23.60000,62000
08/31/2007,0000,23.20000,23.60000,23.20000,23.60000,23000
09/03/2007,0000,23.50000,23.75000,22.00000,23.70000,116000
09/04/2007,0000,25.35000,25.35000,24.65000,25.05000,334000
09/05/2007,0000,25.10000,25.50000,24.85000,24.90000,148000
09/06/2007,0000,24.90000,25.00000,24.80000,24.80000,76000
09/07/2007,0000,25.30000,25.30000,24.60000,25.00000,57000
09/10/2007,0000,24.20000,25.45000,24.20000,25.30000,63000
09/11/2007,0000,25.30000,25.30000,24.90000,25.20000,32000
09/12/2007,0000,25.30000,25.40000,24.80000,25.35000,106000
09/13/2007,0000,25.50000,25.50000,24.85000,25.20000,94000
09/14/2007,0000,25.50000,25.70000,25.20000,25.25000,115000
09/17/2007,0000,24.80000,25.40000,24.80000,25.30000,39000
09/19/2007,0000,25.60000,25.60000,24.85000,24.85000,12000
09/20/2007,0000,24.65000,25.30000,24.65000,25.00000,17000
09/21/2007,0000,24.65000,25.10000,24.60000,25.10000,25000
09/26/2007,0000,24.70000,25.15000,24.65000,25.15000,44000
09/27/2007,0000,25.00000,25.20000,24.70000,25.20000,45000
09/28/2007,0000,24.80000,25.00000,24.70000,25.00000,39000
10/01/2007,0000,25.00000,25.40000,24.80000,25.00000,63000
10/02/2007,0000,25.10000,25.20000,24.65000,24.80000,61000
10/03/2007,0000,24.80000,25.70000,24.80000,25.50000,306000
10/04/2007,0000,25.50000,25.50000,25.00000,25.30000,47000
10/05/2007,0000,25.30000,25.70000,25.10000,25.50000,44000
10/08/2007,0000,25.50000,25.50000,25.10000,25.45000,78000
10/09/2007,0000,25.20000,25.40000,24.80000,25.20000,52000
10/11/2007,0000,24.70000,24.90000,24.00000,24.90000,207000
10/12/2007,0000,24.65000,24.75000,24.20000,24.70000,53000
10/15/2007,0000,24.15000,24.45000,24.00000,24.10000,42000
10/16/2007,0000,24.10000,24.30000,23.70000,24.30000,80000
10/17/2007,0000,23.30000,24.20000,23.30000,23.70000,60000
10/18/2007,0000,23.70000,23.70000,23.20000,23.55000,71000
10/19/2007,0000,23.50000,23.50000,23.00000,23.30000,65000
10/22/2007,0000,22.00000,23.30000,22.00000,23.30000,191000
10/23/2007,0000,23.00000,23.30000,22.90000,23.30000,55000
10/24/2007,0000,23.30000,23.30000,21.70000,21.70000,240000
10/25/2007,0000,21.85000,22.60000,21.85000,22.40000,321000
10/26/2007,0000,22.30000,22.45000,22.20000,22.40000,73000
10/29/2007,0000,22.40000,23.40000,22.30000,23.35000,270000
10/30/2007,0000,23.40000,23.50000,23.20000,23.50000,345000
10/31/2007,0000,23.50000,23.70000,22.95000,23.50000,31000
11/01/2007,0000,23.45000,23.45000,23.10000,23.25000,20000
11/02/2007,0000,22.95000,22.95000,22.70000,22.90000,48000
11/05/2007,0000,22.90000,23.20000,22.60000,23.10000,43000
11/06/2007,0000,23.40000,23.40000,23.00000,23.20000,27000
11/07/2007,0000,23.20000,23.50000,23.20000,23.30000,42000
11/08/2007,0000,22.70000,23.30000,22.70000,23.20000,144000
11/09/2007,0000,23.10000,23.20000,22.75000,23.20000,50000
11/12/2007,0000,23.20000,23.20000,22.50000,23.00000,69000
11/13/2007,0000,23.00000,23.20000,23.00000,23.00000,30000
11/14/2007,0000,23.20000,23.20000,22.40000,22.90000,139000
11/15/2007,0000,22.80000,23.00000,22.80000,23.00000,31000
11/16/2007,0000,23.00000,23.00000,22.80000,22.95000,38000
11/19/2007,0000,23.00000,23.40000,22.50000,23.15000,175000
11/20/2007,0000,22.95000,22.95000,22.95000,22.95000,10000
11/21/2007,0000,23.05000,23.60000,22.75000,23.25000,76000
11/22/2007,0000,22.85000,23.80000,22.85000,23.70000,217000
11/23/2007,0000,23.80000,24.40000,23.30000,24.10000,181000
11/26/2007,0000,24.20000,24.20000,23.25000,23.30000,29000
11/27/2007,0000,23.20000,23.20000,23.10000,23.20000,13000
11/28/2007,0000,22.70000,23.15000,22.70000,23.10000,38000
11/29/2007,0000,23.20000,23.20000,22.85000,23.00000,13000
11/30/2007,0000,23.00000,23.10000,22.70000,22.95000,38000
12/03/2007,0000,22.95000,23.00000,22.90000,23.00000,39000
12/04/2007,0000,22.90000,23.10000,22.90000,23.05000,52000
12/05/2007,0000,22.90000,23.00000,22.70000,23.00000,46000
12/06/2007,0000,22.85000,23.00000,22.75000,22.80000,69000
12/07/2007,0000,22.70000,23.50000,22.50000,23.50000,334000
12/10/2007,0000,23.00000,23.50000,23.00000,23.50000,115000
12/11/2007,0000,23.05000,23.50000,23.05000,23.50000,146000
12/12/2007,0000,23.10000,23.50000,23.05000,23.50000,107000
12/13/2007,0000,23.30000,23.50000,23.10000,23.45000,97000
12/14/2007,0000,23.10000,23.45000,23.00000,23.35000,89000
12/17/2007,0000,23.30000,23.40000,22.85000,23.00000,137000
12/18/2007,0000,22.70000,22.70000,21.90000,22.20000,140000
12/19/2007,0000,22.50000,23.00000,22.30000,23.00000,92000
12/20/2007,0000,21.40000,22.90000,21.40000,22.85000,62000
12/21/2007,0000,22.85000,23.50000,22.85000,23.50000,230000
12/24/2007,0000,23.50000,23.70000,23.00000,23.50000,342000
12/25/2007,0000,24.40000,25.00000,23.70000,24.70000,254000
12/26/2007,0000,24.50000,25.50000,24.20000,24.80000,173000
12/27/2007,0000,24.50000,25.60000,24.50000,25.50000,324000
12/28/2007,0000,25.30000,25.95000,25.00000,25.75000,198000
12/31/2007,0000,26.00000,26.00000,25.00000,25.00000,55000
01/02/2008,0000,25.00000,25.15000,24.30000,24.30000,182000
01/03/2008,0000,23.80000,24.30000,23.80000,24.25000,21000
01/04/2008,0000,24.25000,25.00000,24.25000,24.80000,23000
01/07/2008,0000,24.50000,24.50000,23.50000,24.00000,30000
01/08/2008,0000,23.60000,24.00000,23.50000,23.90000,42000
01/09/2008,0000,23.50000,23.80000,23.00000,23.80000,66000
01/10/2008,0000,23.10000,23.75000,23.00000,23.75000,54000
01/11/2008,0000,23.15000,23.70000,23.15000,23.70000,27000
01/14/2008,0000,23.90000,23.90000,23.55000,23.85000,49000
01/15/2008,0000,23.85000,23.85000,23.30000,23.85000,36000
01/16/2008,0000,25.40000,25.40000,23.40000,24.00000,25000
01/17/2008,0000,24.70000,24.70000,23.40000,23.95000,74000
01/18/2008,0000,23.55000,23.85000,23.55000,23.85000,8000
01/21/2008,0000,24.00000,24.10000,23.80000,24.10000,39000
01/22/2008,0000,23.50000,24.00000,23.15000,23.20000,77000
01/23/2008,0000,23.20000,24.00000,23.20000,23.75000,128000
01/24/2008,0000,23.80000,23.80000,23.00000,23.70000,170000
01/25/2008,0000,23.70000,24.00000,23.70000,24.00000,32000
01/28/2008,0000,23.90000,24.40000,23.90000,24.30000,75000
01/29/2008,0000,24.30000,24.35000,23.95000,24.10000,63000
01/30/2008,0000,24.00000,25.00000,24.00000,24.80000,140000
01/31/2008,0000,24.80000,25.00000,24.45000,24.80000,51000
02/01/2008,0000,24.80000,25.00000,24.45000,24.50000,98000
02/12/2008,0000,24.50000,24.60000,24.50000,24.50000,139000
02/13/2008,0000,23.70000,26.05000,23.70000,26.00000,271000
02/14/2008,0000,26.00000,26.30000,26.00000,26.00000,127000
02/15/2008,0000,25.80000,26.10000,25.70000,26.10000,205000
02/18/2008,0000,26.00000,26.30000,26.00000,26.05000,188000
02/19/2008,0000,26.05000,26.70000,26.05000,26.30000,150000
02/20/2008,0000,26.30000,26.35000,26.00000,26.25000,478000
02/21/2008,0000,26.25000,27.10000,26.25000,26.95000,127000
02/22/2008,0000,26.50000,27.00000,26.50000,27.00000,51000
02/25/2008,0000,27.40000,27.40000,26.70000,26.80000,73000
02/26/2008,0000,27.20000,27.20000,26.80000,26.80000,43000
02/27/2008,0000,27.20000,27.20000,26.50000,26.55000,39000
02/29/2008,0000,26.10000,26.55000,26.00000,26.55000,72000
03/03/2008,0000,26.80000,26.80000,25.40000,26.70000,14000
03/04/2008,0000,26.60000,26.70000,26.50000,26.70000,65000
03/05/2008,0000,26.70000,26.80000,25.80000,26.65000,80000
03/06/2008,0000,26.00000,26.40000,25.30000,26.30000,81000
03/07/2008,0000,26.15000,26.40000,25.50000,25.90000,130000
03/10/2008,0000,25.90000,25.95000,25.45000,25.70000,50000
03/11/2008,0000,25.60000,25.60000,24.50000,24.50000,209000
03/12/2008,0000,24.10000,24.55000,23.90000,24.20000,110000
03/13/2008,0000,24.20000,25.60000,24.20000,24.80000,59000
03/14/2008,0000,24.70000,25.40000,24.70000,25.30000,35000
03/18/2008,0000,24.70000,24.80000,24.45000,24.45000,53000
03/19/2008,0000,24.90000,24.90000,22.85000,24.10000,98000
03/20/2008,0000,23.95000,23.95000,23.30000,23.65000,38000
03/21/2008,0000,23.65000,23.95000,23.65000,23.75000,58000
03/25/2008,0000,23.00000,24.00000,23.00000,24.00000,90000
03/26/2008,0000,23.15000,24.60000,23.15000,23.50000,128000
03/27/2008,0000,23.80000,23.80000,23.50000,23.50000,15000
03/28/2008,0000,23.20000,24.15000,23.20000,23.50000,45000
03/31/2008,0000,23.20000,23.20000,22.05000,22.60000,109000
04/01/2008,0000,22.60000,22.70000,22.10000,22.60000,83000
04/02/2008,0000,22.60000,23.50000,22.50000,22.75000,162000
04/03/2008,0000,22.60000,23.00000,22.30000,22.80000,106000
04/07/2008,0000,22.80000,23.00000,22.70000,22.80000,86000
04/08/2008,0000,22.90000,23.00000,22.75000,22.75000,231000
04/09/2008,0000,23.40000,23.40000,22.80000,22.80000,38000
04/10/2008,0000,22.80000,23.00000,22.50000,22.70000,92000
04/11/2008,0000,22.80000,22.90000,22.70000,22.70000,51000
04/14/2008,0000,22.80000,22.80000,22.50000,22.50000,53000
04/15/2008,0000,22.50000,22.65000,22.00000,22.50000,307000
04/16/2008,0000,22.50000,22.55000,22.00000,22.35000,123000
04/17/2008,0000,22.60000,22.60000,22.00000,22.35000,241000
04/18/2008,0000,22.00000,22.30000,22.00000,22.30000,113000
04/21/2008,0000,23.20000,23.20000,22.40000,22.50000,102000
04/22/2008,0000,22.55000,22.55000,22.30000,22.50000,93000
04/23/2008,0000,22.50000,22.50000,22.05000,22.25000,76000
04/24/2008,0000,22.40000,22.40000,22.20000,22.30000,78000
04/25/2008,0000,22.45000,22.45000,22.10000,22.10000,31000
04/28/2008,0000,22.30000,22.40000,22.00000,22.20000,102000
04/29/2008,0000,22.20000,22.30000,22.00000,22.05000,187000
04/30/2008,0000,22.30000,22.40000,22.05000,22.05000,111000
05/02/2008,0000,22.30000,22.30000,21.70000,22.10000,274000
05/05/2008,0000,21.80000,22.10000,21.80000,22.00000,32000
05/06/2008,0000,22.00000,22.00000,21.90000,21.95000,60000
05/07/2008,0000,21.95000,22.00000,21.80000,21.90000,79000
05/08/2008,0000,21.90000,21.95000,21.75000,21.80000,68000
05/09/2008,0000,21.80000,22.00000,21.80000,22.00000,68000
05/12/2008,0000,22.00000,22.10000,21.90000,21.90000,72000
05/13/2008,0000,21.90000,22.20000,21.70000,22.20000,85000
05/14/2008,0000,22.20000,22.20000,21.95000,22.20000,77000
05/15/2008,0000,22.00000,22.00000,21.90000,21.95000,51000
05/16/2008,0000,22.00000,22.00000,21.75000,22.00000,88000
05/19/2008,0000,22.20000,22.20000,21.80000,22.00000,156000
05/20/2008,0000,22.00000,22.00000,21.85000,22.00000,37000
05/21/2008,0000,22.00000,22.25000,22.00000,22.20000,34000
05/22/2008,0000,22.15000,22.20000,21.95000,22.10000,50000
05/23/2008,0000,22.15000,22.30000,22.15000,22.15000,85000
05/26/2008,0000,22.20000,22.20000,21.70000,22.00000,20000
05/27/2008,0000,21.70000,21.95000,21.70000,21.95000,81000
05/28/2008,0000,21.80000,21.95000,20.50000,21.70000,83000
05/29/2008,0000,21.70000,21.85000,21.10000,21.80000,39000
05/30/2008,0000,21.40000,21.85000,21.30000,21.85000,75000
06/02/2008,0000,21.85000,21.85000,21.55000,21.85000,86000
06/03/2008,0000,21.85000,21.85000,21.65000,21.80000,33000
06/04/2008,0000,21.60000,21.70000,21.60000,21.70000,15000
06/05/2008,0000,21.50000,21.75000,21.30000,21.70000,37000
06/06/2008,0000,21.40000,21.75000,21.40000,21.70000,91000
06/10/2008,0000,21.10000,21.50000,21.10000,21.50000,36000
06/11/2008,0000,21.50000,21.50000,21.00000,21.30000,45000
06/12/2008,0000,21.00000,21.30000,20.65000,21.00000,87000
06/13/2008,0000,20.30000,21.30000,20.30000,21.00000,63000
06/16/2008,0000,21.30000,21.50000,21.00000,21.30000,131000
06/17/2008,0000,21.30000,21.30000,21.30000,21.30000,8000
06/18/2008,0000,21.30000,21.30000,21.20000,21.20000,3000
06/19/2008,0000,21.10000,21.20000,20.35000,20.90000,70000
06/20/2008,0000,20.80000,20.90000,20.45000,20.85000,125000
06/23/2008,0000,20.70000,20.80000,20.30000,20.75000,37000
06/24/2008,0000,20.70000,20.75000,20.35000,20.60000,80000
06/25/2008,0000,20.30000,20.60000,19.50000,20.20000,181000
06/26/2008,0000,20.10000,20.40000,20.00000,20.00000,74000
06/27/2008,0000,19.90000,20.00000,19.00000,19.00000,193000
06/30/2008,0000,18.80000,18.80000,18.10000,18.10000,123000
07/01/2008,0000,17.40000,18.20000,17.20000,18.10000,83000
07/02/2008,0000,18.00000,18.00000,17.90000,18.00000,29000
07/03/2008,0000,18.00000,18.00000,17.30000,17.90000,85000
07/04/2008,0000,17.60000,17.85000,17.00000,17.30000,151000
07/07/2008,0000,17.25000,17.25000,16.20000,16.35000,103000
07/08/2008,0000,16.50000,16.85000,16.20000,16.20000,111000
07/09/2008,0000,16.25000,16.70000,16.15000,16.15000,110000
07/10/2008,0000,16.50000,16.75000,16.00000,16.60000,267000
07/11/2008,0000,15.20000,15.90000,14.20000,15.20000,187000
07/14/2008,0000,15.00000,15.35000,14.90000,15.30000,100000
07/15/2008,0000,15.30000,15.70000,15.10000,15.30000,83000
07/16/2008,0000,15.20000,15.40000,14.60000,14.80000,347000
07/17/2008,0000,14.80000,15.25000,14.80000,15.10000,245000
07/18/2008,0000,15.10000,15.10000,14.50000,15.10000,56000
07/21/2008,0000,15.00000,15.00000,14.65000,14.70000,98000
07/22/2008,0000,14.70000,14.80000,14.70000,14.80000,53000
07/23/2008,0000,15.00000,15.40000,14.80000,15.40000,64000
07/24/2008,0000,15.40000,16.10000,15.40000,15.50000,180000
07/25/2008,0000,15.40000,15.45000,15.40000,15.45000,16000
07/29/2008,0000,15.40000,15.90000,15.40000,15.90000,56000
07/30/2008,0000,15.50000,15.90000,15.25000,15.60000,65000
07/31/2008,0000,15.20000,16.45000,15.20000,16.10000,29000
08/01/2008,0000,15.25000,15.85000,15.25000,15.60000,4000
08/04/2008,0000,15.75000,15.75000,15.45000,15.65000,7000
08/05/2008,0000,15.30000,15.60000,15.30000,15.60000,16000
08/06/2008,0000,15.80000,15.80000,15.20000,15.75000,37000
08/07/2008,0000,15.50000,16.80000,15.10000,16.10000,198000
08/08/2008,0000,15.70000,16.20000,15.35000,16.10000,110000
08/11/2008,0000,16.10000,16.20000,16.10000,16.10000,4000
08/12/2008,0000,16.10000,16.35000,16.10000,16.30000,15000
08/13/2008,0000,16.15000,16.15000,16.15000,16.15000,4000
08/14/2008,0000,16.15000,16.15000,16.10000,16.15000,54000
08/15/2008,0000,15.70000,16.05000,15.70000,15.70000,60000
08/18/2008,0000,15.70000,15.80000,15.40000,15.40000,47000
08/19/2008,0000,15.05000,15.20000,15.05000,15.20000,20000
08/20/2008,0000,15.20000,15.50000,15.20000,15.20000,21000
08/21/2008,0000,15.20000,15.20000,15.20000,15.20000,31000
08/22/2008,0000,15.20000,15.35000,15.20000,15.25000,40000
08/25/2008,0000,15.85000,15.85000,15.20000,15.25000,15000
08/26/2008,0000,15.25000,15.40000,15.25000,15.40000,41000
08/27/2008,0000,15.40000,15.50000,15.30000,15.50000,49000
08/28/2008,0000,15.50000,15.65000,15.30000,15.65000,18000
09/01/2008,0000,15.10000,15.15000,15.10000,15.15000,57000
09/02/2008,0000,15.15000,15.15000,15.15000,15.15000,10000
09/03/2008,0000,15.15000,15.15000,15.05000,15.15000,96000
09/04/2008,0000,15.00000,15.00000,15.00000,15.00000,382000
09/05/2008,0000,15.00000,15.00000,14.90000,15.00000,86000
09/08/2008,0000,15.00000,15.05000,15.00000,15.05000,30000
09/09/2008,0000,16.10000,16.10000,15.05000,15.05000,101000
09/10/2008,0000,15.60000,16.10000,15.30000,15.75000,38000
09/11/2008,0000,15.80000,15.80000,15.10000,15.10000,16000
09/12/2008,0000,15.05000,15.05000,15.05000,15.05000,22000
09/15/2008,0000,15.10000,15.45000,14.50000,15.30000,221000
09/16/2008,0000,14.60000,14.60000,14.55000,14.55000,68000
09/17/2008,0000,14.50000,14.90000,14.50000,14.50000,32000
09/18/2008,0000,14.30000,14.30000,13.55000,14.00000,69000
09/19/2008,0000,14.00000,14.70000,14.00000,14.70000,65000
09/22/2008,0000,15.35000,15.35000,15.35000,15.35000,1000
09/23/2008,0000,15.25000,15.25000,15.25000,15.25000,11000
09/24/2008,0000,14.80000,15.20000,14.80000,15.20000,15000
09/26/2008,0000,14.65000,15.30000,14.65000,15.30000,10000
09/30/2008,0000,14.30000,15.05000,14.30000,14.90000,13000
10/01/2008,0000,14.50000,14.90000,14.50000,14.90000,3000
10/02/2008,0000,14.85000,14.85000,14.85000,14.85000,15000
10/03/2008,0000,13.90000,14.70000,13.90000,14.70000,2000
10/06/2008,0000,14.70000,15.45000,14.70000,14.70000,42000
10/07/2008,0000,13.70000,14.50000,13.70000,14.50000,19000
10/08/2008,0000,13.90000,13.95000,13.60000,13.95000,57000
10/09/2008,0000,13.95000,13.95000,13.00000,13.00000,338000
10/13/2008,0000,12.55000,12.55000,12.55000,12.55000,42000
10/14/2008,0000,12.70000,12.70000,12.15000,12.20000,158000
10/15/2008,0000,12.20000,12.20000,12.10000,12.20000,48000
10/16/2008,0000,12.05000,12.05000,11.95000,12.00000,143000
10/17/2008,0000,11.95000,11.95000,11.60000,11.60000,178000
10/20/2008,0000,11.20000,11.20000,11.20000,11.20000,35000
10/21/2008,0000,10.85000,11.30000,10.85000,11.30000,60000
10/22/2008,0000,10.95000,10.95000,10.95000,10.95000,2000
10/23/2008,0000,10.60000,10.60000,10.60000,10.60000,2000
10/24/2008,0000,10.45000,10.45000,10.25000,10.25000,60000
10/27/2008,0000,9.54000,9.54000,9.54000,9.54000,49000
10/28/2008,0000,8.89000,9.50000,8.89000,9.50000,177000
10/29/2008,0000,10.10000,10.10000,8.84000,9.60000,66000
10/30/2008,0000,9.00000,9.75000,8.93000,9.45000,373000
10/31/2008,0000,9.43000,10.00000,9.20000,10.00000,85000
11/03/2008,0000,10.15000,10.20000,10.10000,10.10000,17000
11/04/2008,0000,10.00000,10.20000,9.45000,9.89000,35000
11/05/2008,0000,9.80000,10.05000,9.20000,9.30000,43000
11/06/2008,0000,9.00000,9.28000,8.67000,9.19000,16000
11/07/2008,0000,8.93000,9.29000,8.93000,9.10000,16000
11/10/2008,0000,9.30000,9.30000,9.30000,9.30000,2000
11/11/2008,0000,8.90000,9.35000,8.85000,9.30000,36000
11/12/2008,0000,9.20000,9.34000,8.80000,9.15000,46000
11/13/2008,0000,8.92000,8.92000,8.65000,8.87000,29000
11/14/2008,0000,9.30000,9.30000,8.81000,9.00000,28000
11/17/2008,0000,8.80000,9.09000,8.67000,9.00000,47000
11/18/2008,0000,9.00000,9.00000,8.37000,8.75000,26000
11/19/2008,0000,8.70000,8.86000,8.69000,8.78000,22000
11/20/2008,0000,8.99000,9.34000,8.99000,9.34000,6000
11/21/2008,0000,8.90000,9.24000,8.83000,8.84000,48000
11/24/2008,0000,9.20000,9.20000,9.20000,9.20000,1000
11/25/2008,0000,9.20000,9.84000,8.95000,9.84000,35000
11/26/2008,0000,9.80000,10.50000,9.80000,10.30000,10000
11/27/2008,0000,10.60000,11.00000,10.60000,10.90000,47000
11/28/2008,0000,10.30000,11.00000,10.30000,11.00000,17000
12/01/2008,0000,11.40000,11.45000,10.75000,11.35000,6000
12/02/2008,0000,10.60000,10.60000,10.60000,10.60000,7000
12/03/2008,0000,11.15000,11.15000,10.60000,11.10000,7000
12/04/2008,0000,10.55000,11.20000,10.50000,10.80000,54000
12/05/2008,0000,10.20000,10.80000,10.20000,10.70000,33000
12/08/2008,0000,10.50000,10.60000,10.30000,10.40000,24000
12/09/2008,0000,10.65000,10.70000,10.40000,10.60000,12000
12/10/2008,0000,10.80000,10.95000,10.50000,10.90000,14000
12/11/2008,0000,10.85000,11.50000,10.85000,11.05000,36000
12/12/2008,0000,10.65000,11.35000,10.65000,11.05000,21000
12/15/2008,0000,11.20000,11.20000,11.00000,11.20000,3000
12/17/2008,0000,11.20000,11.30000,10.75000,11.30000,24000
12/18/2008,0000,11.20000,11.20000,10.85000,11.05000,17000
12/19/2008,0000,11.05000,11.35000,10.70000,11.25000,123000
12/22/2008,0000,11.10000,11.25000,10.80000,11.25000,125000
12/23/2008,0000,11.00000,11.10000,10.70000,10.95000,170000
12/24/2008,0000,10.85000,11.00000,10.85000,11.00000,46000
12/25/2008,0000,10.65000,11.10000,10.65000,10.65000,500
12/26/2008,0000,11.05000,11.30000,11.05000,11.30000,39000
12/29/2008,0000,10.80000,10.80000,10.80000,10.80000,3000
12/31/2008,0000,10.65000,10.65000,10.65000,10.65000,2000
01/06/2009,0000,10.50000,10.90000,10.40000,10.90000,8000
01/07/2009,0000,11.00000,11.00000,11.00000,11.00000,1000
01/08/2009,0000,10.40000,10.40000,10.40000,10.40000,2000
01/09/2009,0000,10.40000,10.40000,10.40000,10.40000,2000
01/19/2009,0000,8.93000,9.46000,8.86000,9.46000,4000
01/21/2009,0000,9.95000,9.95000,9.95000,9.95000,1000
02/03/2009,0000,9.70000,9.70000,9.70000,9.70000,1000
02/04/2009,0000,10.15000,10.15000,9.10000,9.10000,3000
02/11/2009,0000,8.75000,8.75000,8.75000,8.75000,1000
02/17/2009,0000,8.80000,8.80000,8.70000,8.80000,82000
02/18/2009,0000,9.39000,9.39000,8.30000,9.39000,13000
02/19/2009,0000,9.00000,9.50000,8.74000,9.50000,163000
02/20/2009,0000,9.12000,9.16000,8.84000,8.84000,72000
02/23/2009,0000,8.45000,8.84000,8.45000,8.84000,51000
02/24/2009,0000,8.40000,8.75000,8.30000,8.75000,34000
02/25/2009,0000,8.50000,8.50000,8.25000,8.31000,19000
02/26/2009,0000,8.31000,8.31000,8.29000,8.30000,10000
02/27/2009,0000,8.30000,8.55000,8.30000,8.55000,25000
03/02/2009,0000,8.55000,8.55000,8.55000,8.55000,40000
03/03/2009,0000,8.55000,8.55000,8.55000,8.55000,10000
03/05/2009,0000,8.40000,8.40000,8.40000,8.40000,10000
03/06/2009,0000,8.10000,8.98000,8.10000,8.98000,78000
03/09/2009,0000,9.30000,9.60000,8.82000,9.58000,188000
03/10/2009,0000,9.98000,10.25000,9.05000,10.05000,350000
03/11/2009,0000,10.05000,10.05000,9.65000,9.71000,14000
03/12/2009,0000,9.98000,10.35000,9.51000,9.86000,224000
03/13/2009,0000,9.97000,10.30000,9.67000,9.98000,158000
03/16/2009,0000,10.05000,10.05000,9.29000,9.80000,364000
03/17/2009,0000,9.74000,9.74000,9.13000,9.13000,116000
03/18/2009,0000,9.20000,9.28000,9.10000,9.28000,35000
03/19/2009,0000,9.20000,9.58000,9.20000,9.58000,39000
03/20/2009,0000,9.30000,9.44000,9.18000,9.44000,8000
03/24/2009,0000,9.42000,9.53000,9.27000,9.42000,52000
03/25/2009,0000,9.42000,9.42000,9.38000,9.42000,20000
03/26/2009,0000,9.40000,9.40000,9.24000,9.39000,20000
03/27/2009,0000,9.42000,9.67000,9.39000,9.42000,33000
03/30/2009,0000,9.45000,9.51000,9.40000,9.43000,102000
03/31/2009,0000,9.46000,9.55000,9.46000,9.50000,9000
04/01/2009,0000,9.61000,9.61000,9.41000,9.49000,43000
04/02/2009,0000,9.42000,9.45000,9.40000,9.40000,29000
04/03/2009,0000,9.40000,9.70000,9.40000,9.65000,69000
04/06/2009,0000,9.75000,10.30000,9.74000,10.30000,123000
04/07/2009,0000,10.70000,10.90000,10.50000,10.60000,124000
04/08/2009,0000,10.40000,10.40000,10.10000,10.15000,19000
04/09/2009,0000,10.30000,10.55000,10.30000,10.55000,35000
04/10/2009,0000,10.60000,10.80000,10.45000,10.75000,100000
04/13/2009,0000,10.75000,11.05000,10.70000,11.05000,14000
04/14/2009,0000,10.95000,11.10000,10.90000,11.10000,81000
04/15/2009,0000,10.75000,11.10000,10.75000,11.10000,17000
04/16/2009,0000,11.10000,11.25000,10.80000,11.25000,35000
04/17/2009,0000,11.00000,11.25000,10.65000,11.10000,35000
04/20/2009,0000,10.70000,10.80000,10.45000,10.80000,18000
04/21/2009,0000,10.50000,11.10000,10.35000,11.10000,39000
04/22/2009,0000,11.05000,11.05000,10.90000,10.90000,28000
04/23/2009,0000,10.80000,11.00000,10.75000,11.00000,58000
04/24/2009,0000,10.80000,10.80000,10.80000,10.80000,145000
04/27/2009,0000,10.60000,10.60000,10.55000,10.55000,3000
04/28/2009,0000,10.45000,10.50000,10.00000,10.50000,28000
04/29/2009,0000,10.50000,10.50000,10.15000,10.20000,23000
04/30/2009,0000,10.20000,10.60000,9.54000,10.60000,63000
05/04/2009,0000,10.40000,10.60000,10.25000,10.25000,27000
05/05/2009,0000,10.45000,10.50000,10.20000,10.30000,356000
05/06/2009,0000,10.30000,10.50000,10.30000,10.50000,51000
05/07/2009,0000,10.35000,10.80000,10.30000,10.80000,83000
05/08/2009,0000,10.75000,10.80000,10.55000,10.70000,18000
05/11/2009,0000,10.70000,10.70000,10.25000,10.25000,24000
05/13/2009,0000,10.20000,10.20000,10.00000,10.00000,6000
05/15/2009,0000,10.00000,10.10000,9.56000,9.70000,42000
05/18/2009,0000,9.57000,9.69000,9.57000,9.69000,5000
05/19/2009,0000,9.61000,10.30000,9.61000,10.00000,60000
05/20/2009,0000,9.80000,9.99000,9.74000,9.99000,15000
05/21/2009,0000,9.81000,10.00000,9.81000,10.00000,5000
05/22/2009,0000,9.94000,10.10000,9.94000,10.10000,2000
05/25/2009,0000,10.00000,10.00000,10.00000,10.00000,3000
05/26/2009,0000,10.25000,10.40000,10.20000,10.20000,134000
05/27/2009,0000,10.45000,10.50000,10.30000,10.30000,16000
06/01/2009,0000,10.50000,10.50000,10.25000,10.50000,11000
06/02/2009,0000,10.30000,10.55000,10.30000,10.50000,445000
06/03/2009,0000,10.35000,10.60000,10.30000,10.50000,37000
06/04/2009,0000,10.70000,10.70000,10.50000,10.60000,66000
06/05/2009,0000,10.80000,11.30000,10.80000,11.15000,60000
06/08/2009,0000,10.80000,11.10000,10.70000,10.70000,35000
06/09/2009,0000,10.60000,10.60000,10.10000,10.10000,15000
06/10/2009,0000,10.30000,10.30000,10.10000,10.30000,39000
06/11/2009,0000,10.15000,10.45000,10.15000,10.30000,9000
06/12/2009,0000,10.30000,10.30000,10.20000,10.30000,33000
06/15/2009,0000,10.30000,10.45000,10.30000,10.30000,43000
06/16/2009,0000,9.77000,10.65000,9.77000,10.30000,11000
06/17/2009,0000,10.40000,10.65000,10.40000,10.40000,39000
06/18/2009,0000,10.60000,10.65000,10.45000,10.45000,10000
06/19/2009,0000,10.50000,10.50000,10.50000,10.50000,1000
06/22/2009,0000,10.50000,10.60000,10.50000,10.60000,11000
06/23/2009,0000,10.50000,10.80000,10.50000,10.60000,18000
06/24/2009,0000,10.60000,11.00000,10.60000,11.00000,16000
06/25/2009,0000,10.70000,10.70000,10.70000,10.70000,1000
06/26/2009,0000,10.75000,11.40000,10.75000,11.25000,39000
06/29/2009,0000,11.10000,11.95000,11.00000,11.95000,35000
06/30/2009,0000,11.95000,12.30000,11.70000,12.30000,256000
07/01/2009,0000,11.90000,11.90000,11.55000,11.55000,20000
07/02/2009,0000,11.50000,11.50000,11.20000,11.20000,22000
07/03/2009,0000,11.40000,11.40000,11.40000,11.40000,1000
07/06/2009,0000,11.40000,11.40000,11.40000,11.40000,1000
07/07/2009,0000,11.20000,11.30000,11.10000,11.25000,32000
07/08/2009,0000,11.10000,11.10000,11.10000,11.10000,3000
07/09/2009,0000,10.65000,11.15000,10.65000,10.75000,15000
07/10/2009,0000,10.50000,10.50000,10.50000,10.50000,2000
07/13/2009,0000,10.50000,10.60000,10.25000,10.25000,21000
07/14/2009,0000,10.25000,10.25000,9.85000,9.86000,28000
07/15/2009,0000,10.05000,10.05000,10.05000,10.05000,1000
07/16/2009,0000,10.10000,10.10000,10.05000,10.05000,68000
07/17/2009,0000,10.10000,10.10000,9.90000,10.05000,15000
07/20/2009,0000,10.30000,10.30000,10.30000,10.30000,2000
07/21/2009,0000,10.30000,10.30000,10.10000,10.15000,39000
07/22/2009,0000,10.15000,10.35000,10.05000,10.35000,14000
07/23/2009,0000,10.25000,10.25000,10.10000,10.10000,12000
07/24/2009,0000,10.05000,10.20000,10.00000,10.20000,10000
07/27/2009,0000,10.25000,10.25000,10.05000,10.05000,14000
07/28/2009,0000,10.05000,10.30000,10.00000,10.25000,71000
07/29/2009,0000,10.25000,10.25000,10.15000,10.15000,29000
07/30/2009,0000,10.00000,10.15000,10.00000,10.15000,13000
07/31/2009,0000,10.15000,10.40000,10.10000,10.30000,19000
08/03/2009,0000,10.45000,10.65000,10.45000,10.50000,49000
08/04/2009,0000,10.70000,10.70000,10.50000,10.70000,161000
08/05/2009,0000,10.60000,10.70000,10.50000,10.65000,10000
08/06/2009,0000,10.50000,10.50000,10.10000,10.50000,21000
08/10/2009,0000,10.50000,10.50000,10.35000,10.50000,139000
08/11/2009,0000,10.50000,10.50000,10.20000,10.50000,16000
08/12/2009,0000,10.25000,10.50000,10.25000,10.50000,7000
08/13/2009,0000,10.20000,10.50000,10.20000,10.50000,16000
08/14/2009,0000,10.45000,11.20000,10.10000,11.20000,117000
08/17/2009,0000,11.95000,11.95000,11.95000,11.95000,130000
08/18/2009,0000,12.75000,12.75000,12.60000,12.75000,744000
08/19/2009,0000,12.75000,12.75000,12.20000,12.30000,161000
08/20/2009,0000,12.30000,12.30000,11.45000,12.00000,123000
08/21/2009,0000,11.90000,11.90000,11.20000,11.50000,132000
08/24/2009,0000,11.35000,11.60000,11.20000,11.60000,74000
08/25/2009,0000,11.30000,12.40000,11.30000,12.40000,198000
08/26/2009,0000,12.25000,12.25000,11.80000,11.80000,33000
08/27/2009,0000,11.70000,12.20000,11.65000,11.70000,36000
08/28/2009,0000,11.70000,11.70000,11.30000,11.30000,42000
08/31/2009,0000,11.30000,11.70000,11.00000,11.00000,51000
09/01/2009,0000,11.00000,11.50000,10.95000,11.20000,99000
09/02/2009,0000,11.25000,11.95000,11.25000,11.80000,21000
09/03/2009,0000,11.80000,11.80000,11.20000,11.70000,21000
09/04/2009,0000,11.35000,11.55000,11.30000,11.55000,14000
09/07/2009,0000,11.50000,11.50000,11.50000,11.50000,1000
09/08/2009,0000,11.50000,11.50000,11.25000,11.50000,33000
09/09/2009,0000,11.30000,11.50000,11.05000,11.50000,44000
09/10/2009,0000,11.60000,12.30000,11.60000,12.10000,348000
09/11/2009,0000,11.60000,12.00000,11.60000,11.80000,68000
09/14/2009,0000,11.55000,11.70000,11.40000,11.45000,17000
09/15/2009,0000,11.75000,11.75000,11.35000,11.40000,96000
09/16/2009,0000,11.40000,11.70000,11.40000,11.70000,29000
09/17/2009,0000,11.55000,11.55000,11.45000,11.45000,42000
09/18/2009,0000,11.30000,11.30000,11.10000,11.25000,34000
09/21/2009,0000,11.10000,11.45000,11.10000,11.35000,37000
09/22/2009,0000,11.45000,12.00000,11.45000,11.90000,35000
09/23/2009,0000,11.55000,11.75000,11.45000,11.70000,27000
09/24/2009,0000,11.45000,11.60000,11.45000,11.45000,5000
09/25/2009,0000,11.35000,11.80000,11.35000,11.65000,40000
09/28/2009,0000,11.35000,11.70000,11.05000,11.70000,36000
09/29/2009,0000,11.45000,11.65000,11.40000,11.40000,21000
09/30/2009,0000,11.30000,11.30000,11.30000,11.30000,3000
10/01/2009,0000,11.40000,11.45000,11.40000,11.40000,10000
10/02/2009,0000,11.20000,11.40000,11.20000,11.20000,13000
10/05/2009,0000,11.35000,11.35000,11.35000,11.35000,2000
10/06/2009,0000,11.35000,11.60000,11.15000,11.30000,83000
10/07/2009,0000,11.50000,11.60000,11.20000,11.20000,44000
10/08/2009,0000,11.35000,11.60000,11.35000,11.50000,89000
10/09/2009,0000,11.55000,12.30000,11.55000,12.30000,590000
10/12/2009,0000,12.40000,12.40000,11.60000,11.75000,309000
10/13/2009,0000,11.40000,11.75000,11.40000,11.50000,91000
10/14/2009,0000,11.50000,11.75000,11.50000,11.60000,58000
10/15/2009,0000,11.65000,11.65000,11.60000,11.65000,17000
10/16/2009,0000,11.65000,11.85000,11.55000,11.75000,59000
10/19/2009,0000,11.75000,11.75000,11.55000,11.75000,45000
10/20/2009,0000,11.80000,11.80000,11.55000,11.75000,35000
10/21/2009,0000,11.70000,11.75000,11.70000,11.70000,19000
10/22/2009,0000,11.70000,12.20000,11.70000,12.00000,42000
10/23/2009,0000,12.00000,12.00000,11.80000,12.00000,37000
10/26/2009,0000,12.50000,12.60000,11.95000,12.10000,19000
10/27/2009,0000,11.90000,12.10000,11.90000,11.90000,24000
10/28/2009,0000,11.80000,11.80000,11.70000,11.70000,4000
10/29/2009,0000,11.50000,11.75000,10.90000,10.90000,178000
10/30/2009,0000,10.90000,10.90000,10.15000,10.15000,144000
11/02/2009,0000,10.05000,10.05000,9.44000,9.90000,242000
11/03/2009,0000,9.60000,10.10000,9.60000,9.75000,62000
11/04/2009,0000,9.55000,9.80000,9.55000,9.74000,20000
11/05/2009,0000,9.84000,10.00000,9.70000,10.00000,16000
11/06/2009,0000,9.84000,10.15000,9.84000,10.15000,3000
11/09/2009,0000,10.00000,10.15000,9.78000,10.15000,28000
11/10/2009,0000,10.15000,10.30000,10.10000,10.30000,28000
11/11/2009,0000,10.40000,10.50000,10.00000,10.00000,43000
11/12/2009,0000,10.00000,10.20000,9.89000,9.99000,45000
11/13/2009,0000,9.95000,9.96000,9.90000,9.96000,26000
11/16/2009,0000,9.96000,10.10000,9.96000,10.00000,27000
11/17/2009,0000,10.00000,10.05000,9.91000,9.99000,41000
11/18/2009,0000,10.30000,10.30000,9.80000,9.99000,134000
11/19/2009,0000,10.00000,10.10000,9.92000,9.99000,379000
11/20/2009,0000,10.00000,10.00000,9.96000,10.00000,39000
11/23/2009,0000,10.00000,10.10000,9.99000,9.99000,21000
11/24/2009,0000,9.87000,10.00000,9.87000,10.00000,45000
11/25/2009,0000,9.99000,10.00000,9.94000,10.00000,18000
11/26/2009,0000,10.00000,10.50000,9.60000,10.00000,100000
11/27/2009,0000,9.90000,10.00000,9.60000,10.00000,36000
11/30/2009,0000,10.10000,10.15000,10.10000,10.15000,4000
12/01/2009,0000,10.10000,10.10000,9.68000,9.68000,17000
12/02/2009,0000,9.70000,10.05000,9.70000,10.00000,17000
12/03/2009,0000,10.20000,10.20000,9.99000,10.00000,7000
12/04/2009,0000,10.00000,10.00000,9.81000,10.00000,84000
12/07/2009,0000,9.90000,9.90000,9.90000,9.90000,21000
12/08/2009,0000,10.00000,10.20000,9.70000,9.86000,59000
12/09/2009,0000,9.90000,9.96000,9.71000,9.95000,41000
12/11/2009,0000,10.20000,10.20000,10.00000,10.00000,23000
12/14/2009,0000,9.90000,10.35000,9.80000,10.35000,71000
12/15/2009,0000,10.40000,10.95000,10.40000,10.55000,118000
12/16/2009,0000,10.75000,10.75000,10.20000,10.65000,30000
12/17/2009,0000,10.65000,10.80000,10.35000,10.35000,28000
12/18/2009,0000,10.45000,10.45000,10.45000,10.45000,1000
12/21/2009,0000,10.50000,10.55000,10.40000,10.55000,13000
12/22/2009,0000,10.60000,10.65000,10.60000,10.65000,72000
12/23/2009,0000,10.80000,10.80000,10.65000,10.65000,9000
12/25/2009,0000,10.50000,10.50000,10.30000,10.40000,61000
04/02/2007,0000,27.00000,27.95000,26.75000,27.70000,323000
04/03/2007,0000,29.60000,29.60000,28.15000,28.60000,1083000
04/04/2007,0000,28.60000,29.40000,28.55000,28.60000,595000
04/09/2007,0000,28.70000,28.80000,28.40000,28.60000,272000
04/10/2007,0000,28.70000,28.80000,28.40000,28.50000,280000
04/11/2007,0000,28.50000,28.55000,28.00000,28.20000,127000
04/12/2007,0000,28.20000,28.20000,27.50000,27.90000,180000
04/13/2007,0000,27.90000,28.00000,26.60000,27.00000,258000
04/16/2007,0000,27.00000,27.70000,26.90000,27.40000,309000
04/17/2007,0000,27.80000,27.80000,27.40000,27.50000,295000
04/18/2007,0000,27.55000,27.65000,27.30000,27.50000,59000
04/19/2007,0000,27.50000,27.50000,26.50000,27.10000,78000
04/20/2007,0000,27.00000,27.30000,26.65000,27.00000,136000
04/23/2007,0000,27.05000,27.05000,26.85000,27.00000,140000
04/24/2007,0000,27.00000,27.60000,27.00000,27.40000,198000
04/26/2007,0000,28.25000,29.25000,28.00000,29.00000,1121000
04/27/2007,0000,29.30000,29.35000,28.00000,28.00000,379000
04/30/2007,0000,27.05000,28.00000,27.05000,27.60000,174000
05/02/2007,0000,27.80000,28.40000,27.80000,27.90000,181000
05/03/2007,0000,28.20000,28.20000,27.10000,27.95000,80000
05/04/2007,0000,27.60000,28.20000,27.30000,27.80000,56000
05/07/2007,0000,27.85000,28.10000,27.85000,28.05000,350000
05/08/2007,0000,28.10000,28.10000,27.65000,28.00000,75000
05/09/2007,0000,27.80000,27.90000,27.70000,27.70000,273000
05/10/2007,0000,27.80000,27.95000,27.20000,27.95000,56000
05/11/2007,0000,27.80000,27.80000,27.40000,27.60000,79000
05/14/2007,0000,27.20000,27.55000,27.00000,27.50000,52000
05/15/2007,0000,27.35000,27.50000,27.20000,27.20000,253000
05/16/2007,0000,27.00000,27.35000,27.00000,27.20000,152000
05/17/2007,0000,27.05000,27.70000,27.05000,27.50000,63000
05/18/2007,0000,27.50000,27.95000,27.40000,27.50000,39000
05/21/2007,0000,27.90000,27.90000,27.30000,27.40000,28000
05/22/2007,0000,27.70000,27.70000,27.30000,27.40000,186000
05/23/2007,0000,27.40000,27.50000,27.30000,27.40000,141000
05/24/2007,0000,27.40000,27.40000,27.25000,27.30000,68000
05/25/2007,0000,27.25000,27.50000,27.20000,27.20000,491000
05/28/2007,0000,27.20000,27.40000,27.20000,27.40000,22000
05/29/2007,0000,27.25000,27.25000,27.00000,27.20000,49000
05/30/2007,0000,25.30000,27.20000,25.30000,26.90000,123000
05/31/2007,0000,27.00000,27.00000,26.60000,27.00000,46000
06/04/2007,0000,26.90000,26.90000,26.20000,26.75000,60000
06/05/2007,0000,26.30000,26.50000,25.90000,26.30000,130000
06/06/2007,0000,26.30000,26.45000,26.15000,26.40000,171000
06/07/2007,0000,26.60000,26.70000,26.60000,26.60000,29000
06/08/2007,0000,26.70000,26.70000,26.20000,26.60000,12000
06/11/2007,0000,26.30000,26.70000,26.10000,26.70000,70000
06/12/2007,0000,25.60000,26.50000,25.60000,26.50000,26000
06/13/2007,0000,26.20000,26.35000,25.90000,26.30000,25000
06/14/2007,0000,26.30000,26.30000,25.80000,26.10000,55000
06/15/2007,0000,26.00000,26.25000,26.00000,26.10000,51000
06/20/2007,0000,26.10000,26.20000,26.00000,26.20000,168000
06/21/2007,0000,26.20000,26.30000,26.10000,26.30000,54000
06/22/2007,0000,26.70000,26.90000,26.20000,26.90000,56000
06/25/2007,0000,27.15000,28.30000,27.15000,27.70000,269000
06/26/2007,0000,27.50000,27.70000,27.20000,27.50000,112000
06/27/2007,0000,27.70000,27.95000,27.30000,27.40000,284000
06/28/2007,0000,27.40000,27.70000,27.30000,27.35000,388000
06/29/2007,0000,27.50000,27.70000,27.20000,27.30000,232000
07/02/2007,0000,27.40000,27.40000,27.00000,27.00000,35000
07/03/2007,0000,27.50000,28.40000,27.10000,27.80000,664000
07/04/2007,0000,28.00000,28.00000,27.50000,27.90000,548000
07/05/2007,0000,26.80000,26.80000,26.20000,26.25000,301000
07/06/2007,0000,26.30000,26.50000,26.20000,26.20000,201000
07/09/2007,0000,26.20000,26.30000,25.60000,26.20000,244000
07/10/2007,0000,26.10000,26.40000,26.10000,26.25000,465000
07/11/2007,0000,26.40000,27.00000,26.30000,26.50000,345000
07/12/2007,0000,26.80000,26.80000,26.20000,26.20000,288000
07/13/2007,0000,26.40000,27.10000,26.20000,26.25000,580000
07/17/2007,0000,28.80000,28.90000,27.50000,27.70000,797000
07/18/2007,0000,27.90000,27.90000,26.60000,26.80000,500000
07/19/2007,0000,27.00000,27.00000,26.40000,26.45000,191000
07/20/2007,0000,26.70000,26.70000,25.65000,26.65000,318000
07/23/2007,0000,26.65000,28.50000,24.80000,26.75000,366000
07/24/2007,0000,26.75000,26.95000,26.00000,26.05000,723000
07/25/2007,0000,26.05000,26.30000,25.90000,26.10000,200000
07/26/2007,0000,26.20000,26.70000,26.00000,26.15000,108000
07/27/2007,0000,25.50000,26.50000,25.50000,26.40000,666000
07/31/2007,0000,26.60000,27.00000,26.50000,26.60000,193000
08/01/2007,0000,26.60000,26.70000,26.20000,26.20000,296000
08/02/2007,0000,26.50000,26.60000,25.05000,25.90000,286000
08/03/2007,0000,26.00000,26.00000,25.60000,25.90000,78000
08/06/2007,0000,25.40000,25.70000,25.25000,25.60000,62000
08/07/2007,0000,25.50000,25.70000,25.50000,25.50000,80000
08/08/2007,0000,25.40000,26.00000,25.00000,26.00000,120000
08/09/2007,0000,26.50000,26.50000,25.60000,26.40000,174000
08/10/2007,0000,26.15000,26.15000,25.50000,26.05000,46000
08/14/2007,0000,25.30000,25.60000,25.10000,25.50000,152000
08/15/2007,0000,25.30000,25.30000,24.20000,24.80000,266000
08/16/2007,0000,24.40000,24.40000,23.30000,23.40000,82000
08/17/2007,0000,23.30000,23.90000,22.80000,23.70000,87000
08/20/2007,0000,24.00000,24.00000,23.10000,23.70000,101000
08/21/2007,0000,23.90000,23.90000,23.30000,23.85000,126000
08/22/2007,0000,23.10000,23.70000,23.10000,23.60000,117000
08/23/2007,0000,23.20000,23.90000,23.20000,23.60000,47000
08/24/2007,0000,23.60000,23.80000,23.60000,23.65000,28000
08/27/2007,0000,23.45000,23.70000,23.45000,23.70000,22000
08/28/2007,0000,23.50000,23.70000,23.40000,23.60000,47000
08/29/2007,0000,23.60000,23.60000,23.40000,23.60000,27000
08/30/2007,0000,23.70000,23.80000,23.50000,23.60000,62000
08/31/2007,0000,23.20000,23.60000,23.20000,23.60000,23000
09/03/2007,0000,23.50000,23.75000,22.00000,23.70000,116000
09/04/2007,0000,25.35000,25.35000,24.65000,25.05000,334000
09/05/2007,0000,25.10000,25.50000,24.85000,24.90000,148000
09/06/2007,0000,24.90000,25.00000,24.80000,24.80000,76000
09/07/2007,0000,25.30000,25.30000,24.60000,25.00000,57000
09/10/2007,0000,24.20000,25.45000,24.20000,25.30000,63000
09/11/2007,0000,25.30000,25.30000,24.90000,25.20000,32000
09/12/2007,0000,25.30000,25.40000,24.80000,25.35000,106000
09/13/2007,0000,25.50000,25.50000,24.85000,25.20000,94000
09/14/2007,0000,25.50000,25.70000,25.20000,25.25000,115000
09/17/2007,0000,24.80000,25.40000,24.80000,25.30000,39000
09/19/2007,0000,25.60000,25.60000,24.85000,24.85000,12000
09/20/2007,0000,24.65000,25.30000,24.65000,25.00000,17000
09/21/2007,0000,24.65000,25.10000,24.60000,25.10000,25000
09/26/2007,0000,24.70000,25.15000,24.65000,25.15000,44000
09/27/2007,0000,25.00000,25.20000,24.70000,25.20000,45000
09/28/2007,0000,24.80000,25.00000,24.70000,25.00000,39000
10/01/2007,0000,25.00000,25.40000,24.80000,25.00000,63000
10/02/2007,0000,25.10000,25.20000,24.65000,24.80000,61000
10/03/2007,0000,24.80000,25.70000,24.80000,25.50000,306000
10/04/2007,0000,25.50000,25.50000,25.00000,25.30000,47000
10/05/2007,0000,25.30000,25.70000,25.10000,25.50000,44000
10/08/2007,0000,25.50000,25.50000,25.10000,25.45000,78000
10/09/2007,0000,25.20000,25.40000,24.80000,25.20000,52000
10/11/2007,0000,24.70000,24.90000,24.00000,24.90000,207000
10/12/2007,0000,24.65000,24.75000,24.20000,24.70000,53000
10/15/2007,0000,24.15000,24.45000,24.00000,24.10000,42000
10/16/2007,0000,24.10000,24.30000,23.70000,24.30000,80000
10/17/2007,0000,23.30000,24.20000,23.30000,23.70000,60000
10/18/2007,0000,23.70000,23.70000,23.20000,23.55000,71000
10/19/2007,0000,23.50000,23.50000,23.00000,23.30000,65000
10/22/2007,0000,22.00000,23.30000,22.00000,23.30000,191000
10/23/2007,0000,23.00000,23.30000,22.90000,23.30000,55000
10/24/2007,0000,23.30000,23.30000,21.70000,21.70000,240000
10/25/2007,0000,21.85000,22.60000,21.85000,22.40000,321000
10/26/2007,0000,22.30000,22.45000,22.20000,22.40000,73000
10/29/2007,0000,22.40000,23.40000,22.30000,23.35000,270000
10/30/2007,0000,23.40000,23.50000,23.20000,23.50000,345000
10/31/2007,0000,23.50000,23.70000,22.95000,23.50000,31000
11/01/2007,0000,23.45000,23.45000,23.10000,23.25000,20000
11/02/2007,0000,22.95000,22.95000,22.70000,22.90000,48000
11/05/2007,0000,22.90000,23.20000,22.60000,23.10000,43000
11/06/2007,0000,23.40000,23.40000,23.00000,23.20000,27000
11/07/2007,0000,23.20000,23.50000,23.20000,23.30000,42000
11/08/2007,0000,22.70000,23.30000,22.70000,23.20000,144000
11/09/2007,0000,23.10000,23.20000,22.75000,23.20000,50000
11/12/2007,0000,23.20000,23.20000,22.50000,23.00000,69000
11/13/2007,0000,23.00000,23.20000,23.00000,23.00000,30000
11/14/2007,0000,23.20000,23.20000,22.40000,22.90000,139000
11/15/2007,0000,22.80000,23.00000,22.80000,23.00000,31000
11/16/2007,0000,23.00000,23.00000,22.80000,22.95000,38000
11/19/2007,0000,23.00000,23.40000,22.50000,23.15000,175000
11/20/2007,0000,22.95000,22.95000,22.95000,22.95000,10000
11/21/2007,0000,23.05000,23.60000,22.75000,23.25000,76000
11/22/2007,0000,22.85000,23.80000,22.85000,23.70000,217000
11/23/2007,0000,23.80000,24.40000,23.30000,24.10000,181000
11/26/2007,0000,24.20000,24.20000,23.25000,23.30000,29000
11/27/2007,0000,23.20000,23.20000,23.10000,23.20000,13000
11/28/2007,0000,22.70000,23.15000,22.70000,23.10000,38000
11/29/2007,0000,23.20000,23.20000,22.85000,23.00000,13000
11/30/2007,0000,23.00000,23.10000,22.70000,22.95000,38000
12/03/2007,0000,22.95000,23.00000,22.90000,23.00000,39000
12/04/2007,0000,22.90000,23.10000,22.90000,23.05000,52000
12/05/2007,0000,22.90000,23.00000,22.70000,23.00000,46000
12/06/2007,0000,22.85000,23.00000,22.75000,22.80000,69000
12/07/2007,0000,22.70000,23.50000,22.50000,23.50000,334000
12/10/2007,0000,23.00000,23.50000,23.00000,23.50000,115000
12/11/2007,0000,23.05000,23.50000,23.05000,23.50000,146000
12/12/2007,0000,23.10000,23.50000,23.05000,23.50000,107000
12/13/2007,0000,23.30000,23.50000,23.10000,23.45000,97000
12/14/2007,0000,23.10000,23.45000,23.00000,23.35000,89000
12/17/2007,0000,23.30000,23.40000,22.85000,23.00000,137000
12/18/2007,0000,22.70000,22.70000,21.90000,22.20000,140000
12/19/2007,0000,22.50000,23.00000,22.30000,23.00000,92000
12/20/2007,0000,21.40000,22.90000,21.40000,22.85000,62000
12/21/2007,0000,22.85000,23.50000,22.85000,23.50000,230000
12/24/2007,0000,23.50000,23.70000,23.00000,23.50000,342000
12/25/2007,0000,24.40000,25.00000,23.70000,24.70000,254000
12/26/2007,0000,24.50000,25.50000,24.20000,24.80000,173000
12/27/2007,0000,24.50000,25.60000,24.50000,25.50000,324000
12/28/2007,0000,25.30000,25.95000,25.00000,25.75000,198000
12/31/2007,0000,26.00000,26.00000,25.00000,25.00000,55000
01/02/2008,0000,25.00000,25.15000,24.30000,24.30000,182000
01/03/2008,0000,23.80000,24.30000,23.80000,24.25000,21000
01/04/2008,0000,24.25000,25.00000,24.25000,24.80000,23000
01/07/2008,0000,24.50000,24.50000,23.50000,24.00000,30000
01/08/2008,0000,23.60000,24.00000,23.50000,23.90000,42000
01/09/2008,0000,23.50000,23.80000,23.00000,23.80000,66000
01/10/2008,0000,23.10000,23.75000,23.00000,23.75000,54000
01/11/2008,0000,23.15000,23.70000,23.15000,23.70000,27000
01/14/2008,0000,23.90000,23.90000,23.55000,23.85000,49000
01/15/2008,0000,23.85000,23.85000,23.30000,23.85000,36000
01/16/2008,0000,25.40000,25.40000,23.40000,24.00000,25000
01/17/2008,0000,24.70000,24.70000,23.40000,23.95000,74000
01/18/2008,0000,23.55000,23.85000,23.55000,23.85000,8000
01/21/2008,0000,24.00000,24.10000,23.80000,24.10000,39000
01/22/2008,0000,23.50000,24.00000,23.15000,23.20000,77000
01/23/2008,0000,23.20000,24.00000,23.20000,23.75000,128000
01/24/2008,0000,23.80000,23.80000,23.00000,23.70000,170000
01/25/2008,0000,23.70000,24.00000,23.70000,24.00000,32000
01/28/2008,0000,23.90000,24.40000,23.90000,24.30000,75000
01/29/2008,0000,24.30000,24.35000,23.95000,24.10000,63000
01/30/2008,0000,24.00000,25.00000,24.00000,24.80000,140000
01/31/2008,0000,24.80000,25.00000,24.45000,24.80000,51000
02/01/2008,0000,24.80000,25.00000,24.45000,24.50000,98000
02/12/2008,0000,24.50000,24.60000,24.50000,24.50000,139000
02/13/2008,0000,23.70000,26.05000,23.70000,26.00000,271000
02/14/2008,0000,26.00000,26.30000,26.00000,26.00000,127000
02/15/2008,0000,25.80000,26.10000,25.70000,26.10000,205000
02/18/2008,0000,26.00000,26.30000,26.00000,26.05000,188000
02/19/2008,0000,26.05000,26.70000,26.05000,26.30000,150000
02/20/2008,0000,26.30000,26.35000,26.00000,26.25000,478000
02/21/2008,0000,26.25000,27.10000,26.25000,26.95000,127000
02/22/2008,0000,26.50000,27.00000,26.50000,27.00000,51000
02/25/2008,0000,27.40000,27.40000,26.70000,26.80000,73000
02/26/2008,0000,27.20000,27.20000,26.80000,26.80000,43000
02/27/2008,0000,27.20000,27.20000,26.50000,26.55000,39000
02/29/2008,0000,26.10000,26.55000,26.00000,26.55000,72000
03/03/2008,0000,26.80000,26.80000,25.40000,26.70000,14000
03/04/2008,0000,26.60000,26.70000,26.50000,26.70000,65000
03/05/2008,0000,26.70000,26.80000,25.80000,26.65000,80000
03/06/2008,0000,26.00000,26.40000,25.30000,26.30000,81000
03/07/2008,0000,26.15000,26.40000,25.50000,25.90000,130000
03/10/2008,0000,25.90000,25.95000,25.45000,25.70000,50000
03/11/2008,0000,25.60000,25.60000,24.50000,24.50000,209000
03/12/2008,0000,24.10000,24.55000,23.90000,24.20000,110000
03/13/2008,0000,24.20000,25.60000,24.20000,24.80000,59000
03/14/2008,0000,24.70000,25.40000,24.70000,25.30000,35000
03/18/2008,0000,24.70000,24.80000,24.45000,24.45000,53000
03/19/2008,0000,24.90000,24.90000,22.85000,24.10000,98000
03/20/2008,0000,23.95000,23.95000,23.30000,23.65000,38000
03/21/2008,0000,23.65000,23.95000,23.65000,23.75000,58000
03/25/2008,0000,23.00000,24.00000,23.00000,24.00000,90000
03/26/2008,0000,23.15000,24.60000,23.15000,23.50000,128000
03/27/2008,0000,23.80000,23.80000,23.50000,23.50000,15000
03/28/2008,0000,23.20000,24.15000,23.20000,23.50000,45000
03/31/2008,0000,23.20000,23.20000,22.05000,22.60000,109000
04/01/2008,0000,22.60000,22.70000,22.10000,22.60000,83000
04/02/2008,0000,22.60000,23.50000,22.50000,22.75000,162000
04/03/2008,0000,22.60000,23.00000,22.30000,22.80000,106000
04/07/2008,0000,22.80000,23.00000,22.70000,22.80000,86000
04/08/2008,0000,22.90000,23.00000,22.75000,22.75000,231000
04/09/2008,0000,23.40000,23.40000,22.80000,22.80000,38000
04/10/2008,0000,22.80000,23.00000,22.50000,22.70000,92000
04/11/2008,0000,22.80000,22.90000,22.70000,22.70000,51000
04/14/2008,0000,22.80000,22.80000,22.50000,22.50000,53000
04/15/2008,0000,22.50000,22.65000,22.00000,22.50000,307000
04/16/2008,0000,22.50000,22.55000,22.00000,22.35000,123000
04/17/2008,0000,22.60000,22.60000,22.00000,22.35000,241000
04/18/2008,0000,22.00000,22.30000,22.00000,22.30000,113000
04/21/2008,0000,23.20000,23.20000,22.40000,22.50000,102000
04/22/2008,0000,22.55000,22.55000,22.30000,22.50000,93000
04/23/2008,0000,22.50000,22.50000,22.05000,22.25000,76000
04/24/2008,0000,22.40000,22.40000,22.20000,22.30000,78000
04/25/2008,0000,22.45000,22.45000,22.10000,22.10000,31000
04/28/2008,0000,22.30000,22.40000,22.00000,22.20000,102000
04/29/2008,0000,22.20000,22.30000,22.00000,22.05000,187000
04/30/2008,0000,22.30000,22.40000,22.05000,22.05000,111000
05/02/2008,0000,22.30000,22.30000,21.70000,22.10000,274000
05/05/2008,0000,21.80000,22.10000,21.80000,22.00000,32000
05/06/2008,0000,22.00000,22.00000,21.90000,21.95000,60000
05/07/2008,0000,21.95000,22.00000,21.80000,21.90000,79000
05/08/2008,0000,21.90000,21.95000,21.75000,21.80000,68000
05/09/2008,0000,21.80000,22.00000,21.80000,22.00000,68000
05/12/2008,0000,22.00000,22.10000,21.90000,21.90000,72000
05/13/2008,0000,21.90000,22.20000,21.70000,22.20000,85000
05/14/2008,0000,22.20000,22.20000,21.95000,22.20000,77000
05/15/2008,0000,22.00000,22.00000,21.90000,21.95000,51000
05/16/2008,0000,22.00000,22.00000,21.75000,22.00000,88000
05/19/2008,0000,22.20000,22.20000,21.80000,22.00000,156000
05/20/2008,0000,22.00000,22.00000,21.85000,22.00000,37000
05/21/2008,0000,22.00000,22.25000,22.00000,22.20000,34000
05/22/2008,0000,22.15000,22.20000,21.95000,22.10000,50000
05/23/2008,0000,22.15000,22.30000,22.15000,22.15000,85000
05/26/2008,0000,22.20000,22.20000,21.70000,22.00000,20000
05/27/2008,0000,21.70000,21.95000,21.70000,21.95000,81000
05/28/2008,0000,21.80000,21.95000,20.50000,21.70000,83000
05/29/2008,0000,21.70000,21.85000,21.10000,21.80000,39000
05/30/2008,0000,21.40000,21.85000,21.30000,21.85000,75000
06/02/2008,0000,21.85000,21.85000,21.55000,21.85000,86000
06/03/2008,0000,21.85000,21.85000,21.65000,21.80000,33000
06/04/2008,0000,21.60000,21.70000,21.60000,21.70000,15000
06/05/2008,0000,21.50000,21.75000,21.30000,21.70000,37000
06/06/2008,0000,21.40000,21.75000,21.40000,21.70000,91000
06/10/2008,0000,21.10000,21.50000,21.10000,21.50000,36000
06/11/2008,0000,21.50000,21.50000,21.00000,21.30000,45000
06/12/2008,0000,21.00000,21.30000,20.65000,21.00000,87000
06/13/2008,0000,20.30000,21.30000,20.30000,21.00000,63000
06/16/2008,0000,21.30000,21.50000,21.00000,21.30000,131000
06/17/2008,0000,21.30000,21.30000,21.30000,21.30000,8000
06/18/2008,0000,21.30000,21.30000,21.20000,21.20000,3000
06/19/2008,0000,21.10000,21.20000,20.35000,20.90000,70000
06/20/2008,0000,20.80000,20.90000,20.45000,20.85000,125000
06/23/2008,0000,20.70000,20.80000,20.30000,20.75000,37000
06/24/2008,0000,20.70000,20.75000,20.35000,20.60000,80000
06/25/2008,0000,20.30000,20.60000,19.50000,20.20000,181000
06/26/2008,0000,20.10000,20.40000,20.00000,20.00000,74000
06/27/2008,0000,19.90000,20.00000,19.00000,19.00000,193000
06/30/2008,0000,18.80000,18.80000,18.10000,18.10000,123000
07/01/2008,0000,17.40000,18.20000,17.20000,18.10000,83000
07/02/2008,0000,18.00000,18.00000,17.90000,18.00000,29000
07/03/2008,0000,18.00000,18.00000,17.30000,17.90000,85000
07/04/2008,0000,17.60000,17.85000,17.00000,17.30000,151000
07/07/2008,0000,17.25000,17.25000,16.20000,16.35000,103000
07/08/2008,0000,16.50000,16.85000,16.20000,16.20000,111000
07/09/2008,0000,16.25000,16.70000,16.15000,16.15000,110000
07/10/2008,0000,16.50000,16.75000,16.00000,16.60000,267000
07/11/2008,0000,15.20000,15.90000,14.20000,15.20000,187000
07/14/2008,0000,15.00000,15.35000,14.90000,15.30000,100000
07/15/2008,0000,15.30000,15.70000,15.10000,15.30000,83000
07/16/2008,0000,15.20000,15.40000,14.60000,14.80000,347000
07/17/2008,0000,14.80000,15.25000,14.80000,15.10000,245000
07/18/2008,0000,15.10000,15.10000,14.50000,15.10000,56000
07/21/2008,0000,15.00000,15.00000,14.65000,14.70000,98000
07/22/2008,0000,14.70000,14.80000,14.70000,14.80000,53000
07/23/2008,0000,15.00000,15.40000,14.80000,15.40000,64000
07/24/2008,0000,15.40000,16.10000,15.40000,15.50000,180000
07/25/2008,0000,15.40000,15.45000,15.40000,15.45000,16000
07/29/2008,0000,15.40000,15.90000,15.40000,15.90000,56000
07/30/2008,0000,15.50000,15.90000,15.25000,15.60000,65000
07/31/2008,0000,15.20000,16.45000,15.20000,16.10000,29000
08/01/2008,0000,15.25000,15.85000,15.25000,15.60000,4000
08/04/2008,0000,15.75000,15.75000,15.45000,15.65000,7000
08/05/2008,0000,15.30000,15.60000,15.30000,15.60000,16000
08/06/2008,0000,15.80000,15.80000,15.20000,15.75000,37000
08/07/2008,0000,15.50000,16.80000,15.10000,16.10000,198000
08/08/2008,0000,15.70000,16.20000,15.35000,16.10000,110000
08/11/2008,0000,16.10000,16.20000,16.10000,16.10000,4000
08/12/2008,0000,16.10000,16.35000,16.10000,16.30000,15000
08/13/2008,0000,16.15000,16.15000,16.15000,16.15000,4000
08/14/2008,0000,16.15000,16.15000,16.10000,16.15000,54000
08/15/2008,0000,15.70000,16.05000,15.70000,15.70000,60000
08/18/2008,0000,15.70000,15.80000,15.40000,15.40000,47000
08/19/2008,0000,15.05000,15.20000,15.05000,15.20000,20000
08/20/2008,0000,15.20000,15.50000,15.20000,15.20000,21000
08/21/2008,0000,15.20000,15.20000,15.20000,15.20000,31000
08/22/2008,0000,15.20000,15.35000,15.20000,15.25000,40000
08/25/2008,0000,15.85000,15.85000,15.20000,15.25000,15000
08/26/2008,0000,15.25000,15.40000,15.25000,15.40000,41000
08/27/2008,0000,15.40000,15.50000,15.30000,15.50000,49000
08/28/2008,0000,15.50000,15.65000,15.30000,15.65000,18000
09/01/2008,0000,15.10000,15.15000,15.10000,15.15000,57000
09/02/2008,0000,15.15000,15.15000,15.15000,15.15000,10000
09/03/2008,0000,15.15000,15.15000,15.05000,15.15000,96000
09/04/2008,0000,15.00000,15.00000,15.00000,15.00000,382000
09/05/2008,0000,15.00000,15.00000,14.90000,15.00000,86000
09/08/2008,0000,15.00000,15.05000,15.00000,15.05000,30000
09/09/2008,0000,16.10000,16.10000,15.05000,15.05000,101000
09/10/2008,0000,15.60000,16.10000,15.30000,15.75000,38000
09/11/2008,0000,15.80000,15.80000,15.10000,15.10000,16000
09/12/2008,0000,15.05000,15.05000,15.05000,15.05000,22000
09/15/2008,0000,15.10000,15.45000,14.50000,15.30000,221000
09/16/2008,0000,14.60000,14.60000,14.55000,14.55000,68000
09/17/2008,0000,14.50000,14.90000,14.50000,14.50000,32000
09/18/2008,0000,14.30000,14.30000,13.55000,14.00000,69000
09/19/2008,0000,14.00000,14.70000,14.00000,14.70000,65000
09/22/2008,0000,15.35000,15.35000,15.35000,15.35000,1000
09/23/2008,0000,15.25000,15.25000,15.25000,15.25000,11000
09/24/2008,0000,14.80000,15.20000,14.80000,15.20000,15000
09/26/2008,0000,14.65000,15.30000,14.65000,15.30000,10000
09/30/2008,0000,14.30000,15.05000,14.30000,14.90000,13000
10/01/2008,0000,14.50000,14.90000,14.50000,14.90000,3000
10/02/2008,0000,14.85000,14.85000,14.85000,14.85000,15000
10/03/2008,0000,13.90000,14.70000,13.90000,14.70000,2000
10/06/2008,0000,14.70000,15.45000,14.70000,14.70000,42000
10/07/2008,0000,13.70000,14.50000,13.70000,14.50000,19000
10/08/2008,0000,13.90000,13.95000,13.60000,13.95000,57000
10/09/2008,0000,13.95000,13.95000,13.00000,13.00000,338000
10/13/2008,0000,12.55000,12.55000,12.55000,12.55000,42000
10/14/2008,0000,12.70000,12.70000,12.15000,12.20000,158000
10/15/2008,0000,12.20000,12.20000,12.10000,12.20000,48000
10/16/2008,0000,12.05000,12.05000,11.95000,12.00000,143000
10/17/2008,0000,11.95000,11.95000,11.60000,11.60000,178000
10/20/2008,0000,11.20000,11.20000,11.20000,11.20000,35000
10/21/2008,0000,10.85000,11.30000,10.85000,11.30000,60000
10/22/2008,0000,10.95000,10.95000,10.95000,10.95000,2000
10/23/2008,0000,10.60000,10.60000,10.60000,10.60000,2000
10/24/2008,0000,10.45000,10.45000,10.25000,10.25000,60000
10/27/2008,0000,9.54000,9.54000,9.54000,9.54000,49000
10/28/2008,0000,8.89000,9.50000,8.89000,9.50000,177000
10/29/2008,0000,10.10000,10.10000,8.84000,9.60000,66000
10/30/2008,0000,9.00000,9.75000,8.93000,9.45000,373000
10/31/2008,0000,9.43000,10.00000,9.20000,10.00000,85000
11/03/2008,0000,10.15000,10.20000,10.10000,10.10000,17000
11/04/2008,0000,10.00000,10.20000,9.45000,9.89000,35000
11/05/2008,0000,9.80000,10.05000,9.20000,9.30000,43000
11/06/2008,0000,9.00000,9.28000,8.67000,9.19000,16000
11/07/2008,0000,8.93000,9.29000,8.93000,9.10000,16000
11/10/2008,0000,9.30000,9.30000,9.30000,9.30000,2000
11/11/2008,0000,8.90000,9.35000,8.85000,9.30000,36000
11/12/2008,0000,9.20000,9.34000,8.80000,9.15000,46000
11/13/2008,0000,8.92000,8.92000,8.65000,8.87000,29000
11/14/2008,0000,9.30000,9.30000,8.81000,9.00000,28000
11/17/2008,0000,8.80000,9.09000,8.67000,9.00000,47000
11/18/2008,0000,9.00000,9.00000,8.37000,8.75000,26000
11/19/2008,0000,8.70000,8.86000,8.69000,8.78000,22000
11/20/2008,0000,8.99000,9.34000,8.99000,9.34000,6000
11/21/2008,0000,8.90000,9.24000,8.83000,8.84000,48000
11/24/2008,0000,9.20000,9.20000,9.20000,9.20000,1000
11/25/2008,0000,9.20000,9.84000,8.95000,9.84000,35000
11/26/2008,0000,9.80000,10.50000,9.80000,10.30000,10000
11/27/2008,0000,10.60000,11.00000,10.60000,10.90000,47000
11/28/2008,0000,10.30000,11.00000,10.30000,11.00000,17000
12/01/2008,0000,11.40000,11.45000,10.75000,11.35000,6000
12/02/2008,0000,10.60000,10.60000,10.60000,10.60000,7000
12/03/2008,0000,11.15000,11.15000,10.60000,11.10000,7000
12/04/2008,0000,10.55000,11.20000,10.50000,10.80000,54000
12/05/2008,0000,10.20000,10.80000,10.20000,10.70000,33000
12/08/2008,0000,10.50000,10.60000,10.30000,10.40000,24000
12/09/2008,0000,10.65000,10.70000,10.40000,10.60000,12000
12/10/2008,0000,10.80000,10.95000,10.50000,10.90000,14000
12/11/2008,0000,10.85000,11.50000,10.85000,11.05000,36000
12/12/2008,0000,10.65000,11.35000,10.65000,11.05000,21000
12/15/2008,0000,11.20000,11.20000,11.00000,11.20000,3000
12/17/2008,0000,11.20000,11.30000,10.75000,11.30000,24000
12/18/2008,0000,11.20000,11.20000,10.85000,11.05000,17000
12/19/2008,0000,11.05000,11.35000,10.70000,11.25000,123000
12/22/2008,0000,11.10000,11.25000,10.80000,11.25000,125000
12/23/2008,0000,11.00000,11.10000,10.70000,10.95000,170000
12/24/2008,0000,10.85000,11.00000,10.85000,11.00000,46000
12/25/2008,0000,10.65000,11.10000,10.65000,10.65000,500
12/26/2008,0000,11.05000,11.30000,11.05000,11.30000,39000
12/29/2008,0000,10.80000,10.80000,10.80000,10.80000,3000
12/31/2008,0000,10.65000,10.65000,10.65000,10.65000,2000
01/06/2009,0000,10.50000,10.90000,10.40000,10.90000,8000
01/07/2009,0000,11.00000,11.00000,11.00000,11.00000,1000
01/08/2009,0000,10.40000,10.40000,10.40000,10.40000,2000
01/09/2009,0000,10.40000,10.40000,10.40000,10.40000,2000
01/19/2009,0000,8.93000,9.46000,8.86000,9.46000,4000
01/21/2009,0000,9.95000,9.95000,9.95000,9.95000,1000
02/03/2009,0000,9.70000,9.70000,9.70000,9.70000,1000
02/04/2009,0000,10.15000,10.15000,9.10000,9.10000,3000
02/11/2009,0000,8.75000,8.75000,8.75000,8.75000,1000
02/17/2009,0000,8.80000,8.80000,8.70000,8.80000,82000
02/18/2009,0000,9.39000,9.39000,8.30000,9.39000,13000
02/19/2009,0000,9.00000,9.50000,8.74000,9.50000,163000
02/20/2009,0000,9.12000,9.16000,8.84000,8.84000,72000
02/23/2009,0000,8.45000,8.84000,8.45000,8.84000,51000
02/24/2009,0000,8.40000,8.75000,8.30000,8.75000,34000
02/25/2009,0000,8.50000,8.50000,8.25000,8.31000,19000
02/26/2009,0000,8.31000,8.31000,8.29000,8.30000,10000
02/27/2009,0000,8.30000,8.55000,8.30000,8.55000,25000
03/02/2009,0000,8.55000,8.55000,8.55000,8.55000,40000
03/03/2009,0000,8.55000,8.55000,8.55000,8.55000,10000
03/05/2009,0000,8.40000,8.40000,8.40000,8.40000,10000
03/06/2009,0000,8.10000,8.98000,8.10000,8.98000,78000
03/09/2009,0000,9.30000,9.60000,8.82000,9.58000,188000
03/10/2009,0000,9.98000,10.25000,9.05000,10.05000,350000
03/11/2009,0000,10.05000,10.05000,9.65000,9.71000,14000
03/12/2009,0000,9.98000,10.35000,9.51000,9.86000,224000
03/13/2009,0000,9.97000,10.30000,9.67000,9.98000,158000
03/16/2009,0000,10.05000,10.05000,9.29000,9.80000,364000
03/17/2009,0000,9.74000,9.74000,9.13000,9.13000,116000
03/18/2009,0000,9.20000,9.28000,9.10000,9.28000,35000
03/19/2009,0000,9.20000,9.58000,9.20000,9.58000,39000
03/20/2009,0000,9.30000,9.44000,9.18000,9.44000,8000
03/24/2009,0000,9.42000,9.53000,9.27000,9.42000,52000
03/25/2009,0000,9.42000,9.42000,9.38000,9.42000,20000
03/26/2009,0000,9.40000,9.40000,9.24000,9.39000,20000
03/27/2009,0000,9.42000,9.67000,9.39000,9.42000,33000
03/30/2009,0000,9.45000,9.51000,9.40000,9.43000,102000
03/31/2009,0000,9.46000,9.55000,9.46000,9.50000,9000
04/01/2009,0000,9.61000,9.61000,9.41000,9.49000,43000
04/02/2009,0000,9.42000,9.45000,9.40000,9.40000,29000
04/03/2009,0000,9.40000,9.70000,9.40000,9.65000,69000
04/06/2009,0000,9.75000,10.30000,9.74000,10.30000,123000
04/07/2009,0000,10.70000,10.90000,10.50000,10.60000,124000
04/08/2009,0000,10.40000,10.40000,10.10000,10.15000,19000
04/09/2009,0000,10.30000,10.55000,10.30000,10.55000,35000
04/10/2009,0000,10.60000,10.80000,10.45000,10.75000,100000
04/13/2009,0000,10.75000,11.05000,10.70000,11.05000,14000
04/14/2009,0000,10.95000,11.10000,10.90000,11.10000,81000
04/15/2009,0000,10.75000,11.10000,10.75000,11.10000,17000
04/16/2009,0000,11.10000,11.25000,10.80000,11.25000,35000
04/17/2009,0000,11.00000,11.25000,10.65000,11.10000,35000
04/20/2009,0000,10.70000,10.80000,10.45000,10.80000,18000
04/21/2009,0000,10.50000,11.10000,10.35000,11.10000,39000
04/22/2009,0000,11.05000,11.05000,10.90000,10.90000,28000
04/23/2009,0000,10.80000,11.00000,10.75000,11.00000,58000
04/24/2009,0000,10.80000,10.80000,10.80000,10.80000,145000
04/27/2009,0000,10.60000,10.60000,10.55000,10.55000,3000
04/28/2009,0000,10.45000,10.50000,10.00000,10.50000,28000
04/29/2009,0000,10.50000,10.50000,10.15000,10.20000,23000
04/30/2009,0000,10.20000,10.60000,9.54000,10.60000,63000
05/04/2009,0000,10.40000,10.60000,10.25000,10.25000,27000
05/05/2009,0000,10.45000,10.50000,10.20000,10.30000,356000
05/06/2009,0000,10.30000,10.50000,10.30000,10.50000,51000
05/07/2009,0000,10.35000,10.80000,10.30000,10.80000,83000
05/08/2009,0000,10.75000,10.80000,10.55000,10.70000,18000
05/11/2009,0000,10.70000,10.70000,10.25000,10.25000,24000
05/13/2009,0000,10.20000,10.20000,10.00000,10.00000,6000
05/15/2009,0000,10.00000,10.10000,9.56000,9.70000,42000
05/18/2009,0000,9.57000,9.69000,9.57000,9.69000,5000
05/19/2009,0000,9.61000,10.30000,9.61000,10.00000,60000
05/20/2009,0000,9.80000,9.99000,9.74000,9.99000,15000
05/21/2009,0000,9.81000,10.00000,9.81000,10.00000,5000
05/22/2009,0000,9.94000,10.10000,9.94000,10.10000,2000
05/25/2009,0000,10.00000,10.00000,10.00000,10.00000,3000
05/26/2009,0000,10.25000,10.40000,10.20000,10.20000,134000
05/27/2009,0000,10.45000,10.50000,10.30000,10.30000,16000
06/01/2009,0000,10.50000,10.50000,10.25000,10.50000,11000
06/02/2009,0000,10.30000,10.55000,10.30000,10.50000,445000
06/03/2009,0000,10.35000,10.60000,10.30000,10.50000,37000
06/04/2009,0000,10.70000,10.70000,10.50000,10.60000,66000
06/05/2009,0000,10.80000,11.30000,10.80000,11.15000,60000
06/08/2009,0000,10.80000,11.10000,10.70000,10.70000,35000
06/09/2009,0000,10.60000,10.60000,10.10000,10.10000,15000
06/10/2009,0000,10.30000,10.30000,10.10000,10.30000,39000
06/11/2009,0000,10.15000,10.45000,10.15000,10.30000,9000
06/12/2009,0000,10.30000,10.30000,10.20000,10.30000,33000
06/15/2009,0000,10.30000,10.45000,10.30000,10.30000,43000
06/16/2009,0000,9.77000,10.65000,9.77000,10.30000,11000
06/17/2009,0000,10.40000,10.65000,10.40000,10.40000,39000
06/18/2009,0000,10.60000,10.65000,10.45000,10.45000,10000
06/19/2009,0000,10.50000,10.50000,10.50000,10.50000,1000
06/22/2009,0000,10.50000,10.60000,10.50000,10.60000,11000
06/23/2009,0000,10.50000,10.80000,10.50000,10.60000,18000
06/24/2009,0000,10.60000,11.00000,10.60000,11.00000,16000
06/25/2009,0000,10.70000,10.70000,10.70000,10.70000,1000
06/26/2009,0000,10.75000,11.40000,10.75000,11.25000,39000
06/29/2009,0000,11.10000,11.95000,11.00000,11.95000,35000
06/30/2009,0000,11.95000,12.30000,11.70000,12.30000,256000
07/01/2009,0000,11.90000,11.90000,11.55000,11.55000,20000
07/02/2009,0000,11.50000,11.50000,11.20000,11.20000,22000
07/03/2009,0000,11.40000,11.40000,11.40000,11.40000,1000
07/06/2009,0000,11.40000,11.40000,11.40000,11.40000,1000
07/07/2009,0000,11.20000,11.30000,11.10000,11.25000,32000
07/08/2009,0000,11.10000,11.10000,11.10000,11.10000,3000
07/09/2009,0000,10.65000,11.15000,10.65000,10.75000,15000
07/10/2009,0000,10.50000,10.50000,10.50000,10.50000,2000
07/13/2009,0000,10.50000,10.60000,10.25000,10.25000,21000
07/14/2009,0000,10.25000,10.25000,9.85000,9.86000,28000
07/15/2009,0000,10.05000,10.05000,10.05000,10.05000,1000
07/16/2009,0000,10.10000,10.10000,10.05000,10.05000,68000
07/17/2009,0000,10.10000,10.10000,9.90000,10.05000,15000
07/20/2009,0000,10.30000,10.30000,10.30000,10.30000,2000
07/21/2009,0000,10.30000,10.30000,10.10000,10.15000,39000
07/22/2009,0000,10.15000,10.35000,10.05000,10.35000,14000
07/23/2009,0000,10.25000,10.25000,10.10000,10.10000,12000
07/24/2009,0000,10.05000,10.20000,10.00000,10.20000,10000
07/27/2009,0000,10.25000,10.25000,10.05000,10.05000,14000
07/28/2009,0000,10.05000,10.30000,10.00000,10.25000,71000
07/29/2009,0000,10.25000,10.25000,10.15000,10.15000,29000
07/30/2009,0000,10.00000,10.15000,10.00000,10.15000,13000
07/31/2009,0000,10.15000,10.40000,10.10000,10.30000,19000
08/03/2009,0000,10.45000,10.65000,10.45000,10.50000,49000
08/04/2009,0000,10.70000,10.70000,10.50000,10.70000,161000
08/05/2009,0000,10.60000,10.70000,10.50000,10.65000,10000
08/06/2009,0000,10.50000,10.50000,10.10000,10.50000,21000
08/10/2009,0000,10.50000,10.50000,10.35000,10.50000,139000
08/11/2009,0000,10.50000,10.50000,10.20000,10.50000,16000
08/12/2009,0000,10.25000,10.50000,10.25000,10.50000,7000
08/13/2009,0000,10.20000,10.50000,10.20000,10.50000,16000
08/14/2009,0000,10.45000,11.20000,10.10000,11.20000,117000
08/17/2009,0000,11.95000,11.95000,11.95000,11.95000,130000
08/18/2009,0000,12.75000,12.75000,12.60000,12.75000,744000
08/19/2009,0000,12.75000,12.75000,12.20000,12.30000,161000
08/20/2009,0000,12.30000,12.30000,11.45000,12.00000,123000
08/21/2009,0000,11.90000,11.90000,11.20000,11.50000,132000
08/24/2009,0000,11.35000,11.60000,11.20000,11.60000,74000
08/25/2009,0000,11.30000,12.40000,11.30000,12.40000,198000
08/26/2009,0000,12.25000,12.25000,11.80000,11.80000,33000
08/27/2009,0000,11.70000,12.20000,11.65000,11.70000,36000
08/28/2009,0000,11.70000,11.70000,11.30000,11.30000,42000
08/31/2009,0000,11.30000,11.70000,11.00000,11.00000,51000
09/01/2009,0000,11.00000,11.50000,10.95000,11.20000,99000
09/02/2009,0000,11.25000,11.95000,11.25000,11.80000,21000
09/03/2009,0000,11.80000,11.80000,11.20000,11.70000,21000
09/04/2009,0000,11.35000,11.55000,11.30000,11.55000,14000
09/07/2009,0000,11.50000,11.50000,11.50000,11.50000,1000
09/08/2009,0000,11.50000,11.50000,11.25000,11.50000,33000
09/09/2009,0000,11.30000,11.50000,11.05000,11.50000,44000
09/10/2009,0000,11.60000,12.30000,11.60000,12.10000,348000
09/11/2009,0000,11.60000,12.00000,11.60000,11.80000,68000
09/14/2009,0000,11.55000,11.70000,11.40000,11.45000,17000
09/15/2009,0000,11.75000,11.75000,11.35000,11.40000,96000
09/16/2009,0000,11.40000,11.70000,11.40000,11.70000,29000
09/17/2009,0000,11.55000,11.55000,11.45000,11.45000,42000
09/18/2009,0000,11.30000,11.30000,11.10000,11.25000,34000
09/21/2009,0000,11.10000,11.45000,11.10000,11.35000,37000
09/22/2009,0000,11.45000,12.00000,11.45000,11.90000,35000
09/23/2009,0000,11.55000,11.75000,11.45000,11.70000,27000
09/24/2009,0000,11.45000,11.60000,11.45000,11.45000,5000
09/25/2009,0000,11.35000,11.80000,11.35000,11.65000,40000
09/28/2009,0000,11.35000,11.70000,11.05000,11.70000,36000
09/29/2009,0000,11.45000,11.65000,11.40000,11.40000,21000
09/30/2009,0000,11.30000,11.30000,11.30000,11.30000,3000
10/01/2009,0000,11.40000,11.45000,11.40000,11.40000,10000
10/02/2009,0000,11.20000,11.40000,11.20000,11.20000,13000
10/05/2009,0000,11.35000,11.35000,11.35000,11.35000,2000
10/06/2009,0000,11.35000,11.60000,11.15000,11.30000,83000
10/07/2009,0000,11.50000,11.60000,11.20000,11.20000,44000
10/08/2009,0000,11.35000,11.60000,11.35000,11.50000,89000
10/09/2009,0000,11.55000,12.30000,11.55000,12.30000,590000
10/12/2009,0000,12.40000,12.40000,11.60000,11.75000,309000
10/13/2009,0000,11.40000,11.75000,11.40000,11.50000,91000
10/14/2009,0000,11.50000,11.75000,11.50000,11.60000,58000
10/15/2009,0000,11.65000,11.65000,11.60000,11.65000,17000
10/16/2009,0000,11.65000,11.85000,11.55000,11.75000,59000
10/19/2009,0000,11.75000,11.75000,11.55000,11.75000,45000
10/20/2009,0000,11.80000,11.80000,11.55000,11.75000,35000
10/21/2009,0000,11.70000,11.75000,11.70000,11.70000,19000
10/22/2009,0000,11.70000,12.20000,11.70000,12.00000,42000
10/23/2009,0000,12.00000,12.00000,11.80000,12.00000,37000
10/26/2009,0000,12.50000,12.60000,11.95000,12.10000,19000
10/27/2009,0000,11.90000,12.10000,11.90000,11.90000,24000
10/28/2009,0000,11.80000,11.80000,11.70000,11.70000,4000
10/29/2009,0000,11.50000,11.75000,10.90000,10.90000,178000
10/30/2009,0000,10.90000,10.90000,10.15000,10.15000,144000
11/02/2009,0000,10.05000,10.05000,9.44000,9.90000,242000
11/03/2009,0000,9.60000,10.10000,9.60000,9.75000,62000
11/04/2009,0000,9.55000,9.80000,9.55000,9.74000,20000
11/05/2009,0000,9.84000,10.00000,9.70000,10.00000,16000
11/06/2009,0000,9.84000,10.15000,9.84000,10.15000,3000
11/09/2009,0000,10.00000,10.15000,9.78000,10.15000,28000
11/10/2009,0000,10.15000,10.30000,10.10000,10.30000,28000
11/11/2009,0000,10.40000,10.50000,10.00000,10.00000,43000
11/12/2009,0000,10.00000,10.20000,9.89000,9.99000,45000
11/13/2009,0000,9.95000,9.96000,9.90000,9.96000,26000
11/16/2009,0000,9.96000,10.10000,9.96000,10.00000,27000
11/17/2009,0000,10.00000,10.05000,9.91000,9.99000,41000
11/18/2009,0000,10.30000,10.30000,9.80000,9.99000,134000
11/19/2009,0000,10.00000,10.10000,9.92000,9.99000,379000
11/20/2009,0000,10.00000,10.00000,9.96000,10.00000,39000
11/23/2009,0000,10.00000,10.10000,9.99000,9.99000,21000
11/24/2009,0000,9.87000,10.00000,9.87000,10.00000,45000
11/25/2009,0000,9.99000,10.00000,9.94000,10.00000,18000
11/26/2009,0000,10.00000,10.50000,9.60000,10.00000,100000
11/27/2009,0000,9.90000,10.00000,9.60000,10.00000,36000
11/30/2009,0000,10.10000,10.15000,10.10000,10.15000,4000
12/01/2009,0000,10.10000,10.10000,9.68000,9.68000,17000
12/02/2009,0000,9.70000,10.05000,9.70000,10.00000,17000
12/03/2009,0000,10.20000,10.20000,9.99000,10.00000,7000
12/04/2009,0000,10.00000,10.00000,9.81000,10.00000,84000
12/07/2009,0000,9.90000,9.90000,9.90000,9.90000,21000
12/08/2009,0000,10.00000,10.20000,9.70000,9.86000,59000
12/09/2009,0000,9.90000,9.96000,9.71000,9.95000,41000
12/11/2009,0000,10.20000,10.20000,10.00000,10.00000,23000
12/14/2009,0000,9.90000,10.35000,9.80000,10.35000,71000
12/15/2009,0000,10.40000,10.95000,10.40000,10.55000,118000
12/16/2009,0000,10.75000,10.75000,10.20000,10.65000,30000
12/17/2009,0000,10.65000,10.80000,10.35000,10.35000,28000
12/18/2009,0000,10.45000,10.45000,10.45000,10.45000,1000
12/21/2009,0000,10.50000,10.55000,10.40000,10.55000,13000
12/22/2009,0000,10.60000,10.65000,10.60000,10.65000,72000
12/23/2009,0000,10.80000,10.80000,10.65000,10.65000,9000
12/25/2009,0000,10.50000,10.50000,10.30000,10.40000,61000
12/25/2009,0000,10.50000,10.50000,10.30000,10.40000,61000
12/28/2009,0000,10.40000,10.45000,10.35000,10.45000,23000
12/29/2009,1230,10.50000,10.50000,10.00000,10.20000,111400
