DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.30000,22.50000,22.25000,22.45000,46100
04/03/2007,0000,22.40000,22.50000,22.15000,22.50000,61900
04/04/2007,0000,22.70000,22.90000,22.50000,22.80000,59800
04/09/2007,0000,22.80000,24.35000,22.80000,24.35000,179400
04/10/2007,0000,26.05000,26.05000,25.00000,26.05000,611700
04/11/2007,0000,24.25000,25.50000,24.25000,25.50000,237100
04/12/2007,0000,25.25000,25.35000,24.50000,25.15000,79700
04/13/2007,0000,25.25000,25.40000,24.50000,25.40000,59800
04/16/2007,0000,26.60000,26.60000,25.95000,26.00000,48200
04/17/2007,0000,26.50000,26.50000,25.65000,26.20000,210900
04/18/2007,0000,26.20000,26.50000,25.75000,26.45000,200400
04/19/2007,0000,26.60000,26.60000,25.40000,25.95000,250700
04/20/2007,0000,26.20000,26.30000,25.95000,26.30000,201400
04/23/2007,0000,26.40000,27.80000,26.40000,27.30000,825700
04/24/2007,0000,27.30000,27.50000,26.80000,27.50000,320000
04/25/2007,0000,27.50000,27.65000,27.10000,27.50000,362000
04/26/2007,0000,27.50000,27.50000,26.20000,27.50000,467900
04/27/2007,0000,27.50000,27.50000,27.00000,27.40000,375600
04/30/2007,0000,27.40000,27.80000,27.15000,27.80000,895000
05/02/2007,0000,28.10000,28.40000,27.60000,28.20000,1553900
05/03/2007,0000,28.10000,28.10000,26.80000,27.70000,1194000
05/04/2007,0000,27.70000,27.70000,27.00000,27.70000,720800
05/07/2007,0000,27.70000,27.70000,26.90000,27.30000,570800
05/08/2007,0000,27.30000,27.30000,26.70000,27.20000,708200
05/09/2007,0000,27.35000,28.90000,27.10000,28.00000,2801600
05/10/2007,0000,28.00000,28.00000,27.50000,27.90000,868800
05/11/2007,0000,27.75000,27.90000,25.95000,26.10000,1946400
05/14/2007,0000,25.90000,25.90000,24.30000,24.30000,775400
05/15/2007,0000,22.85000,24.30000,22.85000,24.00000,780600
05/16/2007,0000,22.35000,23.95000,22.35000,23.95000,1521400
05/17/2007,0000,23.00000,24.20000,23.00000,23.50000,1310500
05/18/2007,0000,23.50000,23.50000,22.60000,22.60000,786900
05/21/2007,0000,22.65000,22.65000,22.30000,22.30000,172000
05/22/2007,0000,22.30000,22.80000,21.80000,22.10000,220300
05/23/2007,0000,22.20000,23.50000,22.20000,23.15000,881400
05/24/2007,0000,23.15000,23.70000,23.10000,23.45000,451100
05/25/2007,0000,23.45000,23.85000,23.30000,23.75000,395500
05/28/2007,0000,24.50000,24.90000,23.15000,23.15000,1119500
05/29/2007,0000,23.20000,23.25000,22.40000,22.95000,586500
05/30/2007,0000,22.95000,23.25000,22.50000,22.50000,264400
05/31/2007,0000,22.50000,22.80000,22.10000,22.50000,282200
06/01/2007,0000,22.50000,22.50000,22.20000,22.20000,125900
06/04/2007,0000,22.20000,22.50000,22.10000,22.10000,136400
06/05/2007,0000,22.10000,22.10000,21.80000,21.80000,157300
06/06/2007,0000,21.85000,22.95000,21.85000,22.90000,571800
06/07/2007,0000,22.50000,23.50000,22.50000,23.50000,466900
06/08/2007,0000,23.30000,23.60000,23.30000,23.60000,378700
06/11/2007,0000,23.60000,23.90000,23.55000,23.60000,179400
06/12/2007,0000,23.60000,24.00000,23.55000,23.60000,211900
06/13/2007,0000,23.60000,23.60000,22.60000,23.25000,115400
06/14/2007,0000,23.60000,23.60000,22.40000,23.00000,220300
06/15/2007,0000,23.60000,24.60000,22.80000,24.60000,1196100
06/20/2007,0000,25.35000,26.30000,25.00000,25.25000,2990400
06/21/2007,0000,24.80000,25.25000,24.40000,25.10000,668300
06/22/2007,0000,25.10000,25.10000,24.10000,24.10000,415500
06/25/2007,0000,24.90000,25.30000,24.40000,24.40000,1772200
06/26/2007,0000,24.10000,24.30000,22.70000,23.00000,678800
06/27/2007,0000,23.00000,23.30000,22.80000,22.90000,363000
06/28/2007,0000,21.30000,22.60000,21.30000,22.25000,1114300
06/29/2007,0000,22.50000,22.50000,21.60000,22.20000,360900
07/02/2007,0000,22.00000,22.20000,21.60000,22.20000,186700
07/03/2007,0000,22.20000,22.40000,22.15000,22.30000,156300
07/04/2007,0000,23.00000,23.15000,22.30000,22.30000,148900
07/05/2007,0000,22.30000,22.70000,22.30000,22.30000,243400
07/06/2007,0000,22.30000,22.30000,22.00000,22.25000,264400
07/09/2007,0000,22.25000,22.80000,22.20000,22.35000,312600
07/10/2007,0000,22.50000,22.60000,22.35000,22.60000,264400
07/11/2007,0000,23.00000,23.00000,22.60000,22.80000,231800
07/12/2007,0000,22.90000,23.00000,22.60000,22.60000,173100
07/13/2007,0000,22.95000,23.30000,22.75000,22.95000,253900
07/16/2007,0000,23.20000,23.20000,22.80000,22.80000,169900
07/17/2007,0000,22.80000,23.00000,22.60000,22.70000,177300
07/18/2007,0000,22.90000,22.90000,22.25000,22.40000,221400
07/19/2007,0000,22.40000,22.65000,22.30000,22.30000,161500
07/20/2007,0000,22.30000,22.65000,22.20000,22.45000,157300
07/23/2007,0000,22.20000,22.70000,22.20000,22.50000,156300
07/24/2007,0000,22.60000,22.60000,22.30000,22.60000,324200
07/25/2007,0000,22.50000,22.50000,22.30000,22.40000,184600
07/26/2007,0000,22.40000,22.50000,22.00000,22.00000,380800
07/27/2007,0000,21.55000,22.20000,21.50000,21.95000,177300
07/30/2007,0000,21.85000,21.85000,21.20000,21.60000,78600
07/31/2007,0000,21.30000,21.90000,21.30000,21.80000,176200
08/01/2007,0000,21.70000,21.70000,21.30000,21.55000,84900
08/02/2007,0000,21.55000,21.55000,21.00000,21.25000,429100
08/03/2007,0000,21.55000,21.80000,21.45000,21.55000,147900
08/06/2007,0000,19.80000,19.80000,19.05000,19.40000,52000
08/07/2007,0000,19.80000,19.80000,19.10000,19.10000,98000
08/08/2007,0000,19.50000,19.65000,19.40000,19.55000,50000
08/09/2007,0000,19.60000,19.65000,19.30000,19.45000,72000
08/10/2007,0000,19.30000,19.70000,19.30000,19.70000,47000
08/14/2007,0000,19.50000,19.70000,19.45000,19.70000,28000
08/15/2007,0000,20.70000,20.70000,19.40000,19.40000,28000
08/16/2007,0000,19.25000,19.25000,18.05000,18.20000,163000
08/17/2007,0000,16.95000,18.00000,16.95000,17.50000,111000
08/20/2007,0000,18.15000,18.70000,17.80000,18.30000,94000
08/21/2007,0000,18.30000,18.90000,18.30000,18.90000,32000
08/22/2007,0000,19.00000,19.00000,18.95000,18.95000,14000
08/23/2007,0000,18.40000,19.20000,18.40000,19.05000,62000
08/24/2007,0000,19.10000,19.50000,18.80000,19.50000,46000
08/27/2007,0000,19.40000,19.75000,19.30000,19.70000,97000
08/28/2007,0000,19.55000,19.95000,19.50000,19.95000,48000
08/29/2007,0000,19.20000,19.65000,19.20000,19.65000,45000
08/30/2007,0000,19.60000,19.60000,19.25000,19.30000,37000
08/31/2007,0000,19.40000,19.75000,19.10000,19.75000,30000
09/03/2007,0000,20.10000,20.10000,19.70000,19.90000,69000
09/04/2007,0000,19.90000,20.20000,19.80000,20.00000,43000
09/05/2007,0000,19.90000,20.00000,19.70000,19.90000,80000
09/06/2007,0000,19.50000,19.80000,19.50000,19.50000,17000
09/07/2007,0000,19.40000,19.95000,19.25000,19.80000,38000
09/10/2007,0000,19.30000,19.70000,19.30000,19.60000,9000
09/11/2007,0000,19.30000,19.55000,19.25000,19.55000,14000
09/12/2007,0000,19.35000,19.35000,19.20000,19.20000,44000
09/13/2007,0000,19.20000,19.20000,19.00000,19.00000,26000
09/14/2007,0000,19.40000,19.40000,19.05000,19.10000,14000
09/17/2007,0000,18.80000,18.80000,18.70000,18.70000,10000
09/19/2007,0000,19.00000,19.00000,18.60000,18.65000,22000
09/20/2007,0000,18.40000,19.00000,18.40000,19.00000,12000
09/21/2007,0000,18.60000,18.90000,18.15000,18.80000,76000
09/26/2007,0000,18.75000,18.75000,18.10000,18.40000,73000
09/27/2007,0000,18.40000,18.50000,18.40000,18.40000,20000
09/28/2007,0000,18.40000,18.40000,17.85000,17.90000,115000
10/01/2007,0000,18.30000,18.60000,18.30000,18.50000,15000
10/02/2007,0000,18.10000,18.50000,18.10000,18.50000,13000
10/03/2007,0000,18.50000,18.50000,18.00000,18.15000,50000
10/04/2007,0000,17.75000,18.20000,17.75000,18.00000,119000
10/05/2007,0000,18.00000,18.25000,18.00000,18.00000,43000
10/08/2007,0000,18.00000,18.20000,18.00000,18.15000,66000
10/09/2007,0000,17.95000,17.95000,17.90000,17.90000,15000
10/11/2007,0000,18.00000,18.10000,17.70000,18.10000,13000
10/12/2007,0000,18.00000,18.00000,17.90000,17.90000,20000
10/15/2007,0000,17.75000,17.90000,17.75000,17.90000,4000
10/16/2007,0000,17.75000,17.85000,17.70000,17.85000,11000
10/17/2007,0000,18.15000,18.15000,17.70000,17.90000,13000
10/18/2007,0000,17.95000,17.95000,17.50000,17.70000,28000
10/19/2007,0000,17.70000,17.85000,17.70000,17.85000,13000
10/22/2007,0000,17.60000,17.60000,17.00000,17.45000,10000
10/23/2007,0000,17.45000,18.00000,17.40000,17.40000,20000
10/24/2007,0000,17.50000,17.75000,17.40000,17.40000,15000
10/25/2007,0000,17.30000,17.60000,17.30000,17.60000,36000
10/26/2007,0000,17.40000,17.40000,17.00000,17.00000,82000
10/29/2007,0000,17.10000,17.20000,16.65000,16.80000,97000
10/30/2007,0000,16.50000,17.00000,16.50000,17.00000,51000
10/31/2007,0000,16.95000,17.00000,16.90000,16.90000,17000
11/01/2007,0000,17.00000,17.00000,16.60000,16.80000,67000
11/02/2007,0000,16.70000,16.75000,16.60000,16.70000,33000
11/05/2007,0000,16.60000,16.60000,16.35000,16.50000,58000
11/06/2007,0000,16.60000,16.70000,16.45000,16.70000,9000
11/07/2007,0000,16.95000,17.00000,16.70000,16.80000,46000
11/08/2007,0000,16.70000,16.80000,16.30000,16.30000,75000
11/09/2007,0000,16.30000,16.55000,16.00000,16.50000,78000
11/12/2007,0000,16.00000,16.30000,15.60000,16.10000,78000
11/13/2007,0000,15.80000,16.30000,15.80000,16.20000,33000
11/14/2007,0000,16.00000,16.45000,16.00000,16.45000,31000
11/15/2007,0000,16.00000,16.05000,15.90000,16.00000,59000
11/16/2007,0000,16.00000,16.10000,16.00000,16.00000,9000
11/19/2007,0000,16.20000,16.20000,16.00000,16.00000,16000
11/20/2007,0000,16.00000,16.00000,16.00000,16.00000,28000
11/21/2007,0000,16.20000,16.20000,16.00000,16.00000,30000
11/22/2007,0000,16.00000,16.15000,16.00000,16.15000,22000
11/23/2007,0000,16.20000,16.20000,16.00000,16.00000,24000
11/26/2007,0000,16.10000,16.15000,16.00000,16.15000,6000
11/27/2007,0000,16.00000,16.30000,16.00000,16.10000,70000
11/28/2007,0000,16.00000,16.20000,16.00000,16.05000,62000
11/29/2007,0000,16.05000,16.50000,16.05000,16.40000,50000
11/30/2007,0000,16.15000,16.40000,16.00000,16.40000,24000
12/03/2007,0000,16.40000,16.45000,16.20000,16.25000,9000
12/04/2007,0000,16.20000,16.35000,16.20000,16.20000,38000
12/05/2007,0000,16.20000,16.60000,16.20000,16.25000,12000
12/06/2007,0000,16.30000,16.30000,16.20000,16.20000,47000
12/07/2007,0000,16.40000,16.50000,16.05000,16.20000,45000
12/10/2007,0000,16.25000,16.25000,16.00000,16.00000,29000
12/11/2007,0000,16.00000,16.25000,16.00000,16.25000,24000
12/12/2007,0000,16.00000,16.20000,16.00000,16.20000,15000
12/13/2007,0000,16.00000,16.00000,15.90000,15.90000,49000
12/14/2007,0000,16.00000,16.00000,15.90000,15.90000,51000
12/17/2007,0000,16.00000,16.00000,15.80000,15.80000,12000
12/18/2007,0000,15.90000,15.90000,15.40000,15.40000,80000
12/19/2007,0000,15.40000,15.50000,15.30000,15.30000,33000
12/20/2007,0000,15.30000,15.60000,15.30000,15.50000,26000
12/21/2007,0000,15.30000,15.65000,15.30000,15.55000,324000
12/24/2007,0000,15.60000,15.80000,15.55000,15.75000,274000
12/25/2007,0000,15.80000,15.85000,15.80000,15.85000,10000
12/26/2007,0000,16.00000,16.00000,15.95000,16.00000,9000
12/27/2007,0000,16.15000,16.15000,16.15000,16.15000,3000
12/28/2007,0000,16.15000,16.30000,16.05000,16.30000,5000
12/31/2007,0000,16.25000,16.65000,16.25000,16.50000,20000
01/02/2008,0000,16.60000,16.80000,16.55000,16.80000,18000
01/03/2008,0000,16.80000,16.80000,16.80000,16.80000,4000
01/04/2008,0000,16.95000,17.05000,16.90000,17.00000,5000
01/07/2008,0000,17.00000,17.55000,16.50000,17.00000,30000
01/08/2008,0000,17.00000,17.00000,16.60000,17.00000,10000
01/09/2008,0000,16.50000,16.50000,16.50000,16.50000,6000
01/10/2008,0000,16.25000,16.75000,16.25000,16.75000,4000
01/11/2008,0000,16.60000,16.90000,16.60000,16.90000,2000
01/15/2008,0000,16.55000,17.05000,16.40000,16.90000,86000
01/16/2008,0000,16.60000,16.60000,16.50000,16.50000,18000
01/17/2008,0000,16.40000,16.50000,16.40000,16.50000,3000
01/18/2008,0000,16.30000,16.50000,16.20000,16.50000,14000
01/21/2008,0000,16.30000,16.80000,16.30000,16.75000,417000
01/22/2008,0000,16.50000,16.50000,16.00000,16.00000,10000
01/23/2008,0000,16.25000,16.25000,16.00000,16.00000,21000
01/24/2008,0000,16.10000,16.10000,16.00000,16.00000,65000
01/25/2008,0000,16.00000,16.15000,16.00000,16.10000,25000
01/28/2008,0000,16.10000,16.10000,16.00000,16.00000,7000
01/29/2008,0000,16.05000,16.05000,16.00000,16.05000,18000
01/30/2008,0000,16.05000,16.05000,16.05000,16.05000,17000
01/31/2008,0000,16.00000,16.20000,15.90000,16.20000,7000
02/01/2008,0000,15.95000,16.25000,15.95000,15.95000,200
02/13/2008,0000,15.85000,15.85000,15.85000,15.85000,10000
02/14/2008,0000,15.60000,16.00000,15.60000,15.95000,23000
02/15/2008,0000,15.70000,15.70000,15.70000,15.70000,1000
02/18/2008,0000,15.70000,16.30000,15.70000,16.10000,7000
02/19/2008,0000,16.10000,16.25000,16.05000,16.25000,8000
02/20/2008,0000,16.30000,16.30000,16.30000,16.30000,1000
02/21/2008,0000,16.35000,16.35000,16.05000,16.05000,16000
02/22/2008,0000,16.30000,16.30000,16.05000,16.05000,2000
02/25/2008,0000,16.20000,16.40000,16.20000,16.25000,22000
02/26/2008,0000,16.20000,16.30000,16.20000,16.20000,5000
02/27/2008,0000,16.35000,16.45000,16.05000,16.05000,41000
02/29/2008,0000,16.40000,16.40000,16.05000,16.05000,11000
03/03/2008,0000,16.30000,16.30000,16.00000,16.00000,12000
03/04/2008,0000,16.00000,16.30000,16.00000,16.30000,18000
03/05/2008,0000,16.40000,16.80000,16.40000,16.70000,18000
03/06/2008,0000,16.70000,17.20000,16.70000,17.00000,52000
03/07/2008,0000,17.00000,17.20000,16.80000,16.80000,24000
03/10/2008,0000,16.80000,16.80000,16.70000,16.70000,20000
03/11/2008,0000,16.70000,17.00000,16.60000,17.00000,13000
03/12/2008,0000,17.00000,17.10000,16.80000,17.10000,20000
03/13/2008,0000,16.85000,17.00000,16.85000,16.85000,22000
03/14/2008,0000,17.00000,17.00000,16.85000,17.00000,16000
03/18/2008,0000,16.50000,16.60000,16.45000,16.45000,18000
03/19/2008,0000,16.50000,16.50000,16.40000,16.50000,24000
03/20/2008,0000,16.40000,16.70000,16.40000,16.70000,5000
03/21/2008,0000,16.80000,16.80000,16.50000,16.55000,7000
03/25/2008,0000,16.60000,17.00000,16.60000,17.00000,10000
03/26/2008,0000,16.70000,16.70000,16.65000,16.65000,7000
03/27/2008,0000,16.90000,16.90000,16.65000,16.65000,2000
03/28/2008,0000,16.65000,16.75000,16.65000,16.75000,3000
03/31/2008,0000,17.00000,17.00000,16.80000,16.80000,10000
04/01/2008,0000,16.90000,17.10000,16.85000,16.95000,16000
04/02/2008,0000,16.95000,17.20000,16.80000,17.20000,19000
04/03/2008,0000,17.20000,17.45000,17.20000,17.30000,9000
04/07/2008,0000,16.55000,17.80000,16.55000,17.60000,40000
04/08/2008,0000,18.00000,18.35000,18.00000,18.10000,30000
04/09/2008,0000,17.90000,18.50000,17.90000,18.00000,44000
04/10/2008,0000,18.00000,18.05000,17.80000,17.80000,25000
04/11/2008,0000,18.00000,18.00000,17.80000,17.80000,18000
04/14/2008,0000,17.50000,18.15000,17.50000,17.80000,19000
04/15/2008,0000,18.00000,18.00000,17.70000,18.00000,17000
04/16/2008,0000,17.80000,18.20000,17.70000,18.20000,21000
04/17/2008,0000,17.80000,18.25000,17.70000,17.80000,28000
04/18/2008,0000,18.00000,18.00000,17.85000,17.95000,13000
04/21/2008,0000,18.20000,18.20000,17.85000,17.85000,11000
04/22/2008,0000,17.95000,17.95000,17.80000,17.80000,17000
04/23/2008,0000,17.80000,17.90000,17.60000,17.90000,18000
04/24/2008,0000,18.00000,18.20000,18.00000,18.20000,30000
04/25/2008,0000,17.90000,17.90000,17.90000,17.90000,6000
04/28/2008,0000,17.90000,17.90000,17.90000,17.90000,4000
04/29/2008,0000,18.20000,18.20000,17.90000,17.90000,22000
04/30/2008,0000,17.90000,17.90000,17.80000,17.80000,13000
05/02/2008,0000,17.75000,17.90000,17.60000,17.90000,14000
05/05/2008,0000,17.60000,17.60000,17.55000,17.55000,17000
05/06/2008,0000,16.40000,17.10000,16.40000,17.00000,30000
05/07/2008,0000,17.35000,17.35000,17.10000,17.20000,19000
05/08/2008,0000,16.85000,17.10000,16.60000,16.95000,46000
05/09/2008,0000,16.75000,16.75000,16.35000,16.50000,93000
05/12/2008,0000,16.55000,16.55000,16.05000,16.05000,71000
05/13/2008,0000,16.00000,16.40000,16.00000,16.40000,19000
05/14/2008,0000,16.50000,16.60000,16.50000,16.50000,50000
05/15/2008,0000,16.50000,16.80000,16.50000,16.60000,26000
05/16/2008,0000,16.70000,17.65000,16.70000,17.10000,45000
05/19/2008,0000,17.10000,17.15000,17.10000,17.15000,12000
05/20/2008,0000,17.15000,17.15000,17.10000,17.10000,8000
05/21/2008,0000,17.05000,17.15000,17.05000,17.05000,7000
05/22/2008,0000,17.00000,17.60000,17.00000,17.20000,13000
05/23/2008,0000,17.20000,17.20000,16.90000,16.90000,21000
05/26/2008,0000,16.95000,17.10000,16.50000,16.50000,38000
05/27/2008,0000,16.85000,17.20000,16.80000,17.10000,21000
05/28/2008,0000,17.00000,17.15000,16.75000,16.75000,7000
05/29/2008,0000,16.90000,17.00000,16.40000,16.40000,26000
05/30/2008,0000,16.55000,16.55000,16.55000,16.55000,1000
06/02/2008,0000,16.55000,16.75000,16.55000,16.75000,2000
06/03/2008,0000,16.40000,16.40000,16.40000,16.40000,1000
06/05/2008,0000,16.40000,16.70000,16.40000,16.50000,8000
06/06/2008,0000,16.40000,16.85000,16.40000,16.80000,9000
06/10/2008,0000,16.30000,16.35000,16.25000,16.30000,22000
06/11/2008,0000,16.35000,17.00000,16.10000,16.95000,24000
06/12/2008,0000,16.50000,16.50000,16.10000,16.25000,40000
06/13/2008,0000,15.55000,16.60000,15.55000,15.85000,5000
06/16/2008,0000,16.30000,16.60000,16.30000,16.30000,18000
06/17/2008,0000,16.50000,16.50000,16.00000,16.05000,30000
06/18/2008,0000,16.35000,16.40000,16.05000,16.10000,27000
06/19/2008,0000,16.30000,16.30000,16.00000,16.00000,12000
06/20/2008,0000,16.20000,16.20000,15.90000,15.90000,35000
06/23/2008,0000,15.85000,15.85000,15.25000,15.65000,28000
06/24/2008,0000,15.65000,15.90000,15.50000,15.80000,51000
06/25/2008,0000,15.50000,15.55000,15.50000,15.55000,7000
06/26/2008,0000,15.80000,15.80000,15.50000,15.50000,3000
06/27/2008,0000,15.10000,15.50000,14.50000,15.50000,136000
06/30/2008,0000,15.50000,15.50000,15.50000,15.50000,17000
07/01/2008,0000,15.10000,15.10000,14.95000,14.95000,22000
07/02/2008,0000,14.70000,15.30000,14.70000,15.20000,28000
07/03/2008,0000,15.00000,15.00000,14.90000,15.00000,26000
07/04/2008,0000,15.00000,15.00000,14.65000,14.65000,12000
07/07/2008,0000,14.75000,14.95000,14.75000,14.95000,2000
07/08/2008,0000,14.80000,14.80000,14.75000,14.75000,17000
07/09/2008,0000,14.80000,15.00000,14.70000,14.80000,20000
07/10/2008,0000,14.90000,15.00000,14.70000,14.80000,27000
07/11/2008,0000,15.20000,15.20000,14.95000,14.95000,56000
07/14/2008,0000,14.90000,15.10000,14.85000,14.90000,24000
07/15/2008,0000,14.80000,14.80000,14.80000,14.80000,18000
07/16/2008,0000,14.85000,14.85000,14.80000,14.80000,20000
07/17/2008,0000,14.90000,14.90000,14.80000,14.80000,24000
07/18/2008,0000,15.15000,15.15000,14.80000,14.80000,9000
07/21/2008,0000,14.80000,14.90000,14.80000,14.85000,4000
07/22/2008,0000,14.80000,14.80000,14.75000,14.75000,6000
07/23/2008,0000,15.00000,15.00000,14.80000,14.80000,15000
07/24/2008,0000,14.80000,15.10000,14.80000,15.10000,42000
07/25/2008,0000,15.10000,15.10000,14.80000,14.80000,35000
07/29/2008,0000,15.30000,15.30000,14.90000,14.90000,14000
07/30/2008,0000,14.80000,15.15000,14.80000,15.15000,20000
07/31/2008,0000,15.15000,15.55000,14.95000,14.95000,28000
08/01/2008,0000,15.25000,15.25000,14.85000,14.95000,5000
08/04/2008,0000,14.85000,14.85000,14.85000,14.85000,1000
08/05/2008,0000,15.20000,15.20000,14.85000,14.85000,72000
08/06/2008,0000,15.20000,15.30000,14.95000,15.10000,24000
08/07/2008,0000,13.75000,14.25000,13.75000,13.85000,16000
08/08/2008,0000,14.00000,14.00000,14.00000,14.00000,3000
08/11/2008,0000,13.85000,14.00000,13.80000,13.80000,1000
08/12/2008,0000,13.90000,14.00000,13.80000,13.80000,8000
08/13/2008,0000,13.85000,14.10000,13.85000,14.10000,18000
08/14/2008,0000,14.20000,14.50000,14.20000,14.40000,7000
08/15/2008,0000,14.40000,14.55000,14.10000,14.15000,4000
08/19/2008,0000,14.10000,14.10000,14.10000,14.10000,1000
08/20/2008,0000,13.75000,14.10000,13.75000,13.80000,5000
08/21/2008,0000,14.05000,14.05000,13.65000,13.75000,3000
08/22/2008,0000,13.75000,13.75000,13.75000,13.75000,2000
08/25/2008,0000,13.75000,14.00000,13.75000,14.00000,8000
08/26/2008,0000,13.80000,13.80000,13.80000,13.80000,7000
08/27/2008,0000,13.60000,13.95000,13.60000,13.95000,2000
08/28/2008,0000,13.90000,14.15000,13.90000,14.15000,12000
08/29/2008,0000,14.30000,14.30000,14.30000,14.30000,1000
09/01/2008,0000,13.80000,13.80000,13.65000,13.65000,18000
09/02/2008,0000,13.70000,13.70000,13.50000,13.65000,26000
09/03/2008,0000,13.90000,13.90000,13.50000,13.50000,30000
09/04/2008,0000,13.50000,13.50000,13.20000,13.20000,24000
09/05/2008,0000,12.80000,13.00000,12.70000,13.00000,19000
09/08/2008,0000,13.00000,13.50000,13.00000,13.50000,8000
09/09/2008,0000,13.30000,13.30000,13.00000,13.00000,16000
09/10/2008,0000,13.10000,13.15000,13.05000,13.10000,33000
09/11/2008,0000,13.10000,13.55000,13.10000,13.50000,15000
09/12/2008,0000,13.95000,13.95000,13.95000,13.95000,1000
09/15/2008,0000,13.10000,13.55000,13.05000,13.05000,10000
09/16/2008,0000,12.50000,12.60000,12.50000,12.60000,5000
09/17/2008,0000,12.15000,12.55000,11.75000,12.00000,54000
09/18/2008,0000,11.60000,11.95000,11.25000,11.85000,32000
09/19/2008,0000,12.50000,12.55000,11.95000,11.95000,28000
09/22/2008,0000,12.20000,12.30000,11.80000,12.15000,10000
09/23/2008,0000,12.00000,12.00000,11.55000,12.00000,29000
09/24/2008,0000,12.00000,12.00000,11.95000,11.95000,15000
09/25/2008,0000,12.00000,12.00000,11.95000,11.95000,13000
09/26/2008,0000,12.30000,12.30000,11.95000,11.95000,11000
09/30/2008,0000,11.15000,11.90000,11.15000,11.50000,6000
10/01/2008,0000,11.95000,11.95000,11.65000,11.65000,14000
10/02/2008,0000,11.80000,11.95000,11.80000,11.90000,16000
10/03/2008,0000,11.95000,12.05000,11.90000,11.95000,15000
10/06/2008,0000,11.60000,11.90000,11.55000,11.70000,15000
10/07/2008,0000,11.90000,11.90000,11.80000,11.80000,12000
10/08/2008,0000,11.80000,11.85000,11.50000,11.50000,34000
10/09/2008,0000,11.50000,11.85000,11.25000,11.50000,18000
10/13/2008,0000,11.40000,11.40000,11.40000,11.40000,11000
10/14/2008,0000,11.45000,11.85000,11.40000,11.85000,10000
10/15/2008,0000,11.50000,11.90000,11.50000,11.60000,21000
10/16/2008,0000,11.40000,11.40000,11.20000,11.20000,12000
10/17/2008,0000,11.20000,11.40000,10.90000,10.90000,12000
10/20/2008,0000,11.15000,11.15000,10.55000,10.90000,8000
10/21/2008,0000,10.70000,10.85000,10.55000,10.55000,17000
10/22/2008,0000,10.50000,10.70000,10.35000,10.65000,6000
10/23/2008,0000,10.50000,10.50000,10.30000,10.40000,26000
10/24/2008,0000,10.05000,10.20000,10.05000,10.10000,14000
10/27/2008,0000,9.40000,10.05000,9.40000,9.90000,29000
10/28/2008,0000,9.70000,10.10000,9.70000,9.81000,23000
10/29/2008,0000,10.10000,10.15000,9.90000,9.99000,16000
10/30/2008,0000,9.99000,10.20000,9.99000,10.20000,16000
10/31/2008,0000,10.20000,10.20000,10.00000,10.15000,21000
11/03/2008,0000,10.00000,10.00000,9.45000,9.99000,20000
11/04/2008,0000,9.80000,10.00000,9.80000,10.00000,31000
11/05/2008,0000,10.00000,10.35000,10.00000,10.05000,22000
11/06/2008,0000,10.10000,10.35000,10.10000,10.15000,51000
11/07/2008,0000,10.20000,10.80000,9.60000,9.60000,71000
11/10/2008,0000,10.00000,10.10000,10.00000,10.00000,5000
11/11/2008,0000,10.00000,10.00000,10.00000,10.00000,16000
11/12/2008,0000,10.05000,10.05000,9.84000,10.00000,5000
11/13/2008,0000,9.80000,9.80000,9.72000,9.72000,17000
11/14/2008,0000,9.72000,9.84000,9.72000,9.84000,4000
11/17/2008,0000,9.49000,9.90000,9.49000,9.78000,21000
11/18/2008,0000,9.97000,9.97000,9.54000,9.88000,4000
11/19/2008,0000,9.84000,9.95000,9.84000,9.84000,27000
11/20/2008,0000,9.88000,9.95000,9.52000,9.53000,12000
11/21/2008,0000,9.50000,9.88000,9.50000,9.88000,4000
11/24/2008,0000,9.53000,9.95000,9.53000,9.95000,5000
11/25/2008,0000,9.95000,9.95000,9.65000,9.65000,4000
11/26/2008,0000,9.66000,9.66000,9.66000,9.66000,1000
11/27/2008,0000,9.68000,9.95000,9.68000,9.95000,2000
11/28/2008,0000,10.00000,10.55000,9.89000,10.40000,9000
12/02/2008,0000,10.40000,10.40000,10.40000,10.40000,2000
12/04/2008,0000,10.00000,10.45000,10.00000,10.00000,9000
12/08/2008,0000,10.20000,10.20000,10.20000,10.20000,1000
12/10/2008,0000,9.85000,10.20000,9.85000,10.20000,3000
12/11/2008,0000,9.85000,9.85000,9.85000,9.85000,1000
12/12/2008,0000,9.80000,9.85000,9.72000,9.72000,7000
12/15/2008,0000,9.89000,9.89000,9.89000,9.89000,1000
12/17/2008,0000,10.00000,10.05000,10.00000,10.05000,2000
12/18/2008,0000,9.74000,10.05000,9.74000,10.05000,3000
12/19/2008,0000,9.95000,10.05000,9.95000,10.05000,11000
12/22/2008,0000,10.00000,10.05000,10.00000,10.05000,12000
12/25/2008,0000,10.00000,10.00000,9.85000,9.89000,3000
12/26/2008,0000,9.70000,9.97000,9.70000,9.97000,3000
12/29/2008,0000,9.97000,9.97000,9.97000,9.97000,1000
12/30/2008,0000,9.97000,9.99000,9.61000,9.99000,6000
12/31/2008,0000,9.97000,10.05000,9.71000,9.71000,7000
01/05/2009,0000,9.61000,9.61000,9.61000,9.61000,1000
01/13/2009,0000,9.85000,9.85000,9.85000,9.85000,6000
01/14/2009,0000,9.60000,9.60000,9.60000,9.60000,3000
01/15/2009,0000,9.80000,9.80000,9.80000,9.80000,5000
01/21/2009,0000,9.89000,9.89000,9.80000,9.80000,5000
02/02/2009,0000,9.90000,10.45000,9.90000,10.30000,19000
02/04/2009,0000,10.30000,10.50000,10.30000,10.40000,47000
02/05/2009,0000,10.00000,10.70000,10.00000,10.00000,7000
02/06/2009,0000,10.00000,10.20000,10.00000,10.20000,3000
02/10/2009,0000,10.30000,10.30000,10.20000,10.20000,66000
02/11/2009,0000,10.20000,10.45000,10.20000,10.45000,3000
02/12/2009,0000,10.10000,10.10000,10.10000,10.10000,8000
02/13/2009,0000,9.90000,10.10000,9.70000,10.00000,14000
02/16/2009,0000,10.20000,10.20000,10.10000,10.10000,3000
02/17/2009,0000,10.75000,10.75000,9.93000,10.20000,13000
02/19/2009,0000,10.00000,10.00000,10.00000,10.00000,2000
02/20/2009,0000,10.00000,10.00000,10.00000,10.00000,2000
02/23/2009,0000,10.05000,10.05000,10.05000,10.05000,1000
02/24/2009,0000,10.00000,10.10000,9.99000,10.05000,11000
02/25/2009,0000,10.00000,10.15000,10.00000,10.10000,8000
02/26/2009,0000,10.25000,10.25000,10.05000,10.05000,2000
02/27/2009,0000,10.05000,10.05000,10.05000,10.05000,9000
03/02/2009,0000,10.00000,10.15000,10.00000,10.00000,20000
03/03/2009,0000,9.91000,10.05000,9.91000,10.05000,2000
03/04/2009,0000,10.00000,10.15000,10.00000,10.10000,15000
03/05/2009,0000,10.05000,10.05000,10.05000,10.05000,1000
03/06/2009,0000,10.05000,10.15000,10.05000,10.10000,13000
03/10/2009,0000,10.10000,10.10000,9.92000,9.92000,19000
03/11/2009,0000,10.20000,10.20000,10.00000,10.05000,51000
03/12/2009,0000,10.10000,10.10000,10.00000,10.05000,6000
03/13/2009,0000,10.10000,10.10000,10.05000,10.05000,75000
03/16/2009,0000,10.10000,10.10000,10.05000,10.10000,46000
03/17/2009,0000,10.25000,10.80000,10.20000,10.80000,105000
03/18/2009,0000,11.20000,11.35000,10.65000,10.80000,50000
03/19/2009,0000,11.05000,11.10000,10.80000,10.95000,36000
03/20/2009,0000,10.70000,10.90000,10.70000,10.75000,18000
03/23/2009,0000,10.45000,10.90000,10.45000,10.65000,8000
03/24/2009,0000,11.00000,11.00000,10.65000,10.95000,32000
03/25/2009,0000,10.70000,11.15000,10.20000,10.80000,69000
03/26/2009,0000,11.00000,11.10000,10.80000,10.95000,30000
03/27/2009,0000,10.85000,11.20000,10.85000,10.95000,35000
03/30/2009,0000,11.00000,11.00000,10.80000,10.85000,27000
03/31/2009,0000,10.85000,10.85000,10.55000,10.60000,36000
04/01/2009,0000,10.55000,10.95000,10.45000,10.80000,41000
04/02/2009,0000,10.65000,11.05000,10.65000,11.00000,58000
04/03/2009,0000,11.00000,11.50000,10.90000,11.30000,69000
04/06/2009,0000,11.15000,11.30000,11.10000,11.25000,47000
04/07/2009,0000,11.05000,11.45000,11.05000,11.15000,27000
04/08/2009,0000,11.05000,11.30000,11.05000,11.30000,53000
04/09/2009,0000,11.50000,11.60000,11.50000,11.50000,45000
04/10/2009,0000,11.60000,11.80000,11.50000,11.50000,76000
04/13/2009,0000,11.50000,11.70000,11.50000,11.55000,77000
04/14/2009,0000,11.50000,11.65000,11.50000,11.55000,37000
04/15/2009,0000,11.55000,11.85000,11.45000,11.65000,114000
04/16/2009,0000,11.80000,11.90000,11.65000,11.65000,79000
04/17/2009,0000,11.50000,11.75000,11.50000,11.50000,68000
04/20/2009,0000,11.40000,11.45000,11.20000,11.30000,28000
04/21/2009,0000,11.30000,11.50000,11.10000,11.50000,26000
04/22/2009,0000,11.50000,11.80000,11.35000,11.50000,31000
04/23/2009,0000,11.30000,11.65000,11.25000,11.40000,7000
04/24/2009,0000,11.40000,11.70000,11.35000,11.55000,26000
04/27/2009,0000,11.45000,11.45000,11.25000,11.25000,41000
04/28/2009,0000,11.25000,11.35000,11.15000,11.15000,45000
04/29/2009,0000,11.05000,11.15000,11.05000,11.15000,6000
04/30/2009,0000,11.30000,11.60000,11.30000,11.55000,25000
05/04/2009,0000,11.90000,11.90000,11.60000,11.80000,39000
05/05/2009,0000,12.00000,12.00000,11.60000,11.60000,31000
05/06/2009,0000,11.55000,12.00000,11.55000,11.95000,23000
05/07/2009,0000,11.80000,12.15000,11.80000,11.95000,25000
05/08/2009,0000,11.80000,12.20000,11.80000,12.00000,21000
05/11/2009,0000,12.00000,12.40000,11.85000,12.30000,24000
05/12/2009,0000,12.40000,12.40000,11.90000,12.30000,25000
05/13/2009,0000,12.00000,12.50000,12.00000,12.40000,19000
05/14/2009,0000,12.25000,12.50000,12.25000,12.40000,16000
05/15/2009,0000,12.50000,12.60000,12.50000,12.55000,27000
05/18/2009,0000,12.55000,12.65000,12.35000,12.50000,8000
05/19/2009,0000,12.50000,12.75000,12.40000,12.70000,23000
05/20/2009,0000,12.60000,12.90000,12.60000,12.75000,27000
05/21/2009,0000,12.65000,13.00000,12.65000,13.00000,59000
05/22/2009,0000,12.90000,13.20000,12.90000,13.05000,20000
05/25/2009,0000,13.25000,13.80000,13.20000,13.45000,34000
05/26/2009,0000,13.80000,13.80000,13.60000,13.70000,41000
05/27/2009,0000,13.80000,14.05000,13.70000,14.05000,29000
06/01/2009,0000,14.40000,14.50000,14.05000,14.50000,70000
06/02/2009,0000,14.50000,14.80000,14.50000,14.80000,47000
06/03/2009,0000,14.80000,15.30000,14.80000,15.30000,58000
06/04/2009,0000,15.50000,15.90000,15.50000,15.90000,104000
06/05/2009,0000,16.50000,17.00000,16.50000,17.00000,281000
06/08/2009,0000,19.40000,19.40000,19.20000,19.40000,1573000
06/09/2009,0000,20.50000,20.65000,18.50000,18.60000,1695000
06/10/2009,0000,18.60000,18.60000,17.30000,17.30000,387000
06/11/2009,0000,16.10000,17.30000,16.10000,16.10000,300000
06/12/2009,0000,15.00000,16.25000,15.00000,15.55000,597000
06/15/2009,0000,15.30000,16.60000,15.30000,15.75000,474000
06/16/2009,0000,15.60000,15.60000,15.20000,15.60000,79000
06/17/2009,0000,15.30000,15.60000,14.90000,15.10000,100000
06/18/2009,0000,15.10000,15.10000,14.05000,14.50000,152000
06/19/2009,0000,14.05000,15.50000,14.05000,15.10000,167000
06/22/2009,0000,15.20000,15.20000,14.70000,15.00000,65000
06/23/2009,0000,14.50000,14.80000,14.50000,14.80000,20000
06/24/2009,0000,15.00000,15.50000,15.00000,15.00000,39000
06/25/2009,0000,15.50000,15.50000,15.10000,15.20000,85000
06/26/2009,0000,15.30000,15.50000,15.30000,15.40000,37000
06/29/2009,0000,15.60000,15.70000,15.45000,15.55000,49000
06/30/2009,0000,15.70000,15.70000,15.50000,15.65000,46000
07/01/2009,0000,15.65000,15.65000,15.50000,15.50000,13000
07/02/2009,0000,15.50000,15.90000,15.50000,15.50000,45000
07/03/2009,0000,15.50000,15.65000,15.50000,15.60000,11000
07/06/2009,0000,15.60000,15.70000,15.30000,15.30000,45000
07/07/2009,0000,15.30000,15.30000,14.85000,14.85000,40000
07/08/2009,0000,14.60000,14.85000,14.55000,14.55000,42000
07/09/2009,0000,14.60000,14.85000,14.55000,14.70000,47000
07/10/2009,0000,14.20000,14.60000,14.20000,14.50000,17000
07/13/2009,0000,14.50000,14.70000,14.20000,14.20000,55000
07/14/2009,0000,14.60000,14.60000,14.00000,14.55000,112000
07/15/2009,0000,14.60000,14.60000,14.30000,14.50000,27000
07/16/2009,0000,14.30000,14.50000,14.25000,14.30000,41000
07/17/2009,0000,14.30000,14.50000,14.20000,14.50000,40000
07/20/2009,0000,14.60000,14.80000,14.50000,14.70000,30000
07/21/2009,0000,14.75000,14.80000,14.60000,14.60000,70000
07/22/2009,0000,14.80000,15.10000,14.60000,15.10000,41000
07/23/2009,0000,15.30000,16.15000,15.30000,16.15000,121000
07/24/2009,0000,16.90000,16.90000,16.20000,16.20000,124000
07/27/2009,0000,16.10000,16.50000,15.80000,15.95000,84000
07/28/2009,0000,15.80000,15.85000,15.60000,15.85000,65000
07/29/2009,0000,15.85000,16.70000,15.60000,16.00000,43000
07/30/2009,0000,16.00000,16.20000,15.80000,16.10000,35000
07/31/2009,0000,16.20000,16.50000,16.00000,16.50000,115000
08/03/2009,0000,15.25000,15.25000,14.80000,14.80000,78000
08/04/2009,0000,14.80000,15.10000,14.60000,14.60000,15000
08/05/2009,0000,14.60000,15.20000,14.60000,14.60000,15000
08/06/2009,0000,14.60000,14.60000,14.25000,14.25000,17000
08/10/2009,0000,14.25000,14.25000,14.10000,14.20000,17000
08/11/2009,0000,13.80000,14.00000,13.80000,14.00000,14000
08/12/2009,0000,14.20000,14.40000,14.20000,14.20000,15000
08/13/2009,0000,14.30000,14.30000,14.10000,14.15000,14000
08/14/2009,0000,14.10000,14.10000,14.05000,14.05000,24000
08/17/2009,0000,14.00000,14.05000,13.85000,13.85000,18000
08/18/2009,0000,13.60000,14.00000,13.30000,13.30000,79000
08/19/2009,0000,13.45000,13.45000,13.20000,13.45000,12000
08/20/2009,0000,13.25000,13.45000,13.00000,13.45000,22000
08/21/2009,0000,13.10000,13.50000,13.10000,13.25000,18000
08/24/2009,0000,13.50000,14.15000,13.50000,13.70000,43000
08/25/2009,0000,13.75000,14.00000,13.75000,14.00000,12000
08/26/2009,0000,14.00000,14.00000,13.60000,13.60000,23000
08/27/2009,0000,13.85000,13.85000,13.85000,13.85000,11000
08/28/2009,0000,13.90000,14.15000,13.90000,14.05000,38000
08/31/2009,0000,14.40000,14.50000,14.30000,14.50000,30000
09/01/2009,0000,14.80000,14.80000,14.50000,14.50000,3000
09/02/2009,0000,14.50000,14.50000,14.20000,14.50000,9000
09/03/2009,0000,14.75000,14.75000,14.75000,14.75000,2000
09/04/2009,0000,14.60000,14.60000,14.20000,14.20000,54000
09/07/2009,0000,14.20000,14.30000,14.20000,14.25000,19000
09/08/2009,0000,14.60000,14.60000,14.25000,14.30000,21000
09/09/2009,0000,14.20000,14.20000,14.05000,14.15000,41000
09/10/2009,0000,14.40000,14.40000,14.15000,14.15000,54000
09/11/2009,0000,14.05000,14.20000,14.05000,14.10000,29000
09/14/2009,0000,14.20000,14.70000,14.20000,14.70000,84000
09/15/2009,0000,14.80000,14.80000,14.50000,14.70000,27000
09/16/2009,0000,14.70000,14.70000,14.35000,14.65000,47000
09/17/2009,0000,14.20000,14.55000,14.20000,14.50000,13000
09/18/2009,0000,14.30000,14.55000,14.30000,14.40000,20000
09/21/2009,0000,14.60000,14.70000,14.20000,14.40000,15000
09/22/2009,0000,14.50000,14.50000,14.20000,14.50000,11000
09/23/2009,0000,14.25000,14.25000,13.50000,14.10000,88000
09/24/2009,0000,13.90000,13.95000,13.80000,13.85000,26000
09/25/2009,0000,13.60000,13.95000,13.60000,13.95000,2000
09/28/2009,0000,13.95000,13.95000,13.45000,13.50000,17000
09/29/2009,0000,13.65000,13.70000,13.60000,13.60000,21000
09/30/2009,0000,13.60000,13.70000,13.60000,13.65000,8000
10/01/2009,0000,13.65000,13.70000,13.55000,13.60000,17000
10/02/2009,0000,13.60000,13.80000,13.60000,13.60000,32000
10/05/2009,0000,13.95000,13.95000,13.95000,13.95000,4000
10/06/2009,0000,13.70000,14.00000,13.65000,14.00000,82000
10/07/2009,0000,14.00000,14.15000,13.85000,14.15000,33000
10/08/2009,0000,14.30000,14.45000,14.00000,14.10000,29000
10/09/2009,0000,14.05000,14.05000,13.80000,13.80000,24000
10/12/2009,0000,14.20000,14.20000,14.00000,14.00000,12000
10/13/2009,0000,14.00000,14.20000,13.85000,14.10000,46000
10/14/2009,0000,14.20000,14.20000,14.00000,14.15000,79000
10/15/2009,0000,14.20000,14.20000,14.05000,14.10000,24000
10/16/2009,0000,14.05000,14.05000,13.90000,13.90000,22000
10/19/2009,0000,14.15000,14.20000,14.00000,14.10000,35000
10/20/2009,0000,14.40000,14.40000,14.00000,14.05000,32000
10/21/2009,0000,14.00000,14.25000,14.00000,14.10000,49000
10/22/2009,0000,14.30000,14.30000,14.00000,14.25000,6000
10/23/2009,0000,14.00000,14.20000,14.00000,14.20000,54000
10/26/2009,0000,14.10000,14.20000,14.00000,14.00000,12000
10/27/2009,0000,14.00000,14.10000,14.00000,14.00000,9000
10/28/2009,0000,14.15000,14.15000,13.95000,13.95000,11000
10/29/2009,0000,13.60000,13.95000,13.50000,13.80000,39000
10/30/2009,0000,14.00000,14.00000,13.80000,13.80000,5000
11/02/2009,0000,13.50000,13.95000,13.50000,13.55000,16000
11/03/2009,0000,13.55000,13.80000,13.55000,13.55000,47000
11/04/2009,0000,13.55000,13.90000,13.55000,13.90000,16000
11/05/2009,0000,13.60000,13.75000,13.60000,13.75000,5000
11/06/2009,0000,13.75000,13.90000,13.70000,13.80000,30000
11/09/2009,0000,13.60000,14.00000,13.60000,13.95000,48000
11/10/2009,0000,13.70000,13.85000,13.70000,13.80000,23000
11/11/2009,0000,13.70000,13.95000,13.70000,13.70000,26000
11/12/2009,0000,13.80000,13.85000,13.70000,13.70000,31000
11/13/2009,0000,13.70000,13.90000,13.60000,13.70000,33000
11/16/2009,0000,13.75000,13.90000,13.75000,13.90000,12000
11/17/2009,0000,13.60000,14.00000,13.60000,13.70000,21000
11/18/2009,0000,13.90000,13.90000,13.60000,13.65000,25000
11/19/2009,0000,13.65000,13.65000,13.65000,13.65000,6000
11/20/2009,0000,13.65000,13.65000,13.60000,13.65000,12000
11/23/2009,0000,13.65000,13.85000,13.65000,13.65000,20000
11/24/2009,0000,13.65000,13.75000,13.65000,13.75000,26000
11/25/2009,0000,13.60000,13.75000,13.50000,13.55000,43000
11/26/2009,0000,13.60000,13.60000,13.50000,13.55000,26000
11/27/2009,0000,13.50000,13.50000,13.20000,13.20000,45000
11/30/2009,0000,12.95000,13.40000,12.95000,13.40000,38000
12/01/2009,0000,13.30000,13.40000,13.30000,13.40000,16000
12/02/2009,0000,13.55000,13.55000,13.30000,13.35000,7000
12/03/2009,0000,13.25000,13.25000,13.20000,13.20000,24000
12/04/2009,0000,13.20000,13.20000,13.10000,13.10000,15000
12/07/2009,0000,13.15000,13.45000,13.15000,13.45000,24000
12/08/2009,0000,13.45000,13.50000,13.35000,13.45000,17000
12/09/2009,0000,13.45000,13.75000,13.35000,13.75000,60000
12/11/2009,0000,13.55000,13.70000,13.55000,13.70000,26000
12/14/2009,0000,13.65000,13.75000,13.60000,13.60000,16000
12/15/2009,0000,13.65000,13.85000,13.65000,13.80000,44000
12/16/2009,0000,13.65000,13.80000,13.65000,13.75000,25000
12/17/2009,0000,14.00000,14.00000,13.65000,13.80000,35000
12/18/2009,0000,13.80000,13.80000,13.60000,13.75000,26000
12/21/2009,0000,13.70000,14.05000,13.70000,13.90000,53000
12/22/2009,0000,13.80000,13.90000,13.80000,13.90000,38000
12/23/2009,0000,13.80000,14.00000,13.80000,14.00000,8000
12/25/2009,0000,14.00000,14.10000,13.90000,13.95000,28000
04/02/2007,0000,22.30000,22.50000,22.25000,22.45000,46100
04/03/2007,0000,22.40000,22.50000,22.15000,22.50000,61900
04/04/2007,0000,22.70000,22.90000,22.50000,22.80000,59800
04/09/2007,0000,22.80000,24.35000,22.80000,24.35000,179400
04/10/2007,0000,26.05000,26.05000,25.00000,26.05000,611700
04/11/2007,0000,24.25000,25.50000,24.25000,25.50000,237100
04/12/2007,0000,25.25000,25.35000,24.50000,25.15000,79700
04/13/2007,0000,25.25000,25.40000,24.50000,25.40000,59800
04/16/2007,0000,26.60000,26.60000,25.95000,26.00000,48200
04/17/2007,0000,26.50000,26.50000,25.65000,26.20000,210900
04/18/2007,0000,26.20000,26.50000,25.75000,26.45000,200400
04/19/2007,0000,26.60000,26.60000,25.40000,25.95000,250700
04/20/2007,0000,26.20000,26.30000,25.95000,26.30000,201400
04/23/2007,0000,26.40000,27.80000,26.40000,27.30000,825700
04/24/2007,0000,27.30000,27.50000,26.80000,27.50000,320000
04/25/2007,0000,27.50000,27.65000,27.10000,27.50000,362000
04/26/2007,0000,27.50000,27.50000,26.20000,27.50000,467900
04/27/2007,0000,27.50000,27.50000,27.00000,27.40000,375600
04/30/2007,0000,27.40000,27.80000,27.15000,27.80000,895000
05/02/2007,0000,28.10000,28.40000,27.60000,28.20000,1553900
05/03/2007,0000,28.10000,28.10000,26.80000,27.70000,1194000
05/04/2007,0000,27.70000,27.70000,27.00000,27.70000,720800
05/07/2007,0000,27.70000,27.70000,26.90000,27.30000,570800
05/08/2007,0000,27.30000,27.30000,26.70000,27.20000,708200
05/09/2007,0000,27.35000,28.90000,27.10000,28.00000,2801600
05/10/2007,0000,28.00000,28.00000,27.50000,27.90000,868800
05/11/2007,0000,27.75000,27.90000,25.95000,26.10000,1946400
05/14/2007,0000,25.90000,25.90000,24.30000,24.30000,775400
05/15/2007,0000,22.85000,24.30000,22.85000,24.00000,780600
05/16/2007,0000,22.35000,23.95000,22.35000,23.95000,1521400
05/17/2007,0000,23.00000,24.20000,23.00000,23.50000,1310500
05/18/2007,0000,23.50000,23.50000,22.60000,22.60000,786900
05/21/2007,0000,22.65000,22.65000,22.30000,22.30000,172000
05/22/2007,0000,22.30000,22.80000,21.80000,22.10000,220300
05/23/2007,0000,22.20000,23.50000,22.20000,23.15000,881400
05/24/2007,0000,23.15000,23.70000,23.10000,23.45000,451100
05/25/2007,0000,23.45000,23.85000,23.30000,23.75000,395500
05/28/2007,0000,24.50000,24.90000,23.15000,23.15000,1119500
05/29/2007,0000,23.20000,23.25000,22.40000,22.95000,586500
05/30/2007,0000,22.95000,23.25000,22.50000,22.50000,264400
05/31/2007,0000,22.50000,22.80000,22.10000,22.50000,282200
06/01/2007,0000,22.50000,22.50000,22.20000,22.20000,125900
06/04/2007,0000,22.20000,22.50000,22.10000,22.10000,136400
06/05/2007,0000,22.10000,22.10000,21.80000,21.80000,157300
06/06/2007,0000,21.85000,22.95000,21.85000,22.90000,571800
06/07/2007,0000,22.50000,23.50000,22.50000,23.50000,466900
06/08/2007,0000,23.30000,23.60000,23.30000,23.60000,378700
06/11/2007,0000,23.60000,23.90000,23.55000,23.60000,179400
06/12/2007,0000,23.60000,24.00000,23.55000,23.60000,211900
06/13/2007,0000,23.60000,23.60000,22.60000,23.25000,115400
06/14/2007,0000,23.60000,23.60000,22.40000,23.00000,220300
06/15/2007,0000,23.60000,24.60000,22.80000,24.60000,1196100
06/20/2007,0000,25.35000,26.30000,25.00000,25.25000,2990400
06/21/2007,0000,24.80000,25.25000,24.40000,25.10000,668300
06/22/2007,0000,25.10000,25.10000,24.10000,24.10000,415500
06/25/2007,0000,24.90000,25.30000,24.40000,24.40000,1772200
06/26/2007,0000,24.10000,24.30000,22.70000,23.00000,678800
06/27/2007,0000,23.00000,23.30000,22.80000,22.90000,363000
06/28/2007,0000,21.30000,22.60000,21.30000,22.25000,1114300
06/29/2007,0000,22.50000,22.50000,21.60000,22.20000,360900
07/02/2007,0000,22.00000,22.20000,21.60000,22.20000,186700
07/03/2007,0000,22.20000,22.40000,22.15000,22.30000,156300
07/04/2007,0000,23.00000,23.15000,22.30000,22.30000,148900
07/05/2007,0000,22.30000,22.70000,22.30000,22.30000,243400
07/06/2007,0000,22.30000,22.30000,22.00000,22.25000,264400
07/09/2007,0000,22.25000,22.80000,22.20000,22.35000,312600
07/10/2007,0000,22.50000,22.60000,22.35000,22.60000,264400
07/11/2007,0000,23.00000,23.00000,22.60000,22.80000,231800
07/12/2007,0000,22.90000,23.00000,22.60000,22.60000,173100
07/13/2007,0000,22.95000,23.30000,22.75000,22.95000,253900
07/16/2007,0000,23.20000,23.20000,22.80000,22.80000,169900
07/17/2007,0000,22.80000,23.00000,22.60000,22.70000,177300
07/18/2007,0000,22.90000,22.90000,22.25000,22.40000,221400
07/19/2007,0000,22.40000,22.65000,22.30000,22.30000,161500
07/20/2007,0000,22.30000,22.65000,22.20000,22.45000,157300
07/23/2007,0000,22.20000,22.70000,22.20000,22.50000,156300
07/24/2007,0000,22.60000,22.60000,22.30000,22.60000,324200
07/25/2007,0000,22.50000,22.50000,22.30000,22.40000,184600
07/26/2007,0000,22.40000,22.50000,22.00000,22.00000,380800
07/27/2007,0000,21.55000,22.20000,21.50000,21.95000,177300
07/30/2007,0000,21.85000,21.85000,21.20000,21.60000,78600
07/31/2007,0000,21.30000,21.90000,21.30000,21.80000,176200
08/01/2007,0000,21.70000,21.70000,21.30000,21.55000,84900
08/02/2007,0000,21.55000,21.55000,21.00000,21.25000,429100
08/03/2007,0000,21.55000,21.80000,21.45000,21.55000,147900
08/06/2007,0000,19.80000,19.80000,19.05000,19.40000,52000
08/07/2007,0000,19.80000,19.80000,19.10000,19.10000,98000
08/08/2007,0000,19.50000,19.65000,19.40000,19.55000,50000
08/09/2007,0000,19.60000,19.65000,19.30000,19.45000,72000
08/10/2007,0000,19.30000,19.70000,19.30000,19.70000,47000
08/14/2007,0000,19.50000,19.70000,19.45000,19.70000,28000
08/15/2007,0000,20.70000,20.70000,19.40000,19.40000,28000
08/16/2007,0000,19.25000,19.25000,18.05000,18.20000,163000
08/17/2007,0000,16.95000,18.00000,16.95000,17.50000,111000
08/20/2007,0000,18.15000,18.70000,17.80000,18.30000,94000
08/21/2007,0000,18.30000,18.90000,18.30000,18.90000,32000
08/22/2007,0000,19.00000,19.00000,18.95000,18.95000,14000
08/23/2007,0000,18.40000,19.20000,18.40000,19.05000,62000
08/24/2007,0000,19.10000,19.50000,18.80000,19.50000,46000
08/27/2007,0000,19.40000,19.75000,19.30000,19.70000,97000
08/28/2007,0000,19.55000,19.95000,19.50000,19.95000,48000
08/29/2007,0000,19.20000,19.65000,19.20000,19.65000,45000
08/30/2007,0000,19.60000,19.60000,19.25000,19.30000,37000
08/31/2007,0000,19.40000,19.75000,19.10000,19.75000,30000
09/03/2007,0000,20.10000,20.10000,19.70000,19.90000,69000
09/04/2007,0000,19.90000,20.20000,19.80000,20.00000,43000
09/05/2007,0000,19.90000,20.00000,19.70000,19.90000,80000
09/06/2007,0000,19.50000,19.80000,19.50000,19.50000,17000
09/07/2007,0000,19.40000,19.95000,19.25000,19.80000,38000
09/10/2007,0000,19.30000,19.70000,19.30000,19.60000,9000
09/11/2007,0000,19.30000,19.55000,19.25000,19.55000,14000
09/12/2007,0000,19.35000,19.35000,19.20000,19.20000,44000
09/13/2007,0000,19.20000,19.20000,19.00000,19.00000,26000
09/14/2007,0000,19.40000,19.40000,19.05000,19.10000,14000
09/17/2007,0000,18.80000,18.80000,18.70000,18.70000,10000
09/19/2007,0000,19.00000,19.00000,18.60000,18.65000,22000
09/20/2007,0000,18.40000,19.00000,18.40000,19.00000,12000
09/21/2007,0000,18.60000,18.90000,18.15000,18.80000,76000
09/26/2007,0000,18.75000,18.75000,18.10000,18.40000,73000
09/27/2007,0000,18.40000,18.50000,18.40000,18.40000,20000
09/28/2007,0000,18.40000,18.40000,17.85000,17.90000,115000
10/01/2007,0000,18.30000,18.60000,18.30000,18.50000,15000
10/02/2007,0000,18.10000,18.50000,18.10000,18.50000,13000
10/03/2007,0000,18.50000,18.50000,18.00000,18.15000,50000
10/04/2007,0000,17.75000,18.20000,17.75000,18.00000,119000
10/05/2007,0000,18.00000,18.25000,18.00000,18.00000,43000
10/08/2007,0000,18.00000,18.20000,18.00000,18.15000,66000
10/09/2007,0000,17.95000,17.95000,17.90000,17.90000,15000
10/11/2007,0000,18.00000,18.10000,17.70000,18.10000,13000
10/12/2007,0000,18.00000,18.00000,17.90000,17.90000,20000
10/15/2007,0000,17.75000,17.90000,17.75000,17.90000,4000
10/16/2007,0000,17.75000,17.85000,17.70000,17.85000,11000
10/17/2007,0000,18.15000,18.15000,17.70000,17.90000,13000
10/18/2007,0000,17.95000,17.95000,17.50000,17.70000,28000
10/19/2007,0000,17.70000,17.85000,17.70000,17.85000,13000
10/22/2007,0000,17.60000,17.60000,17.00000,17.45000,10000
10/23/2007,0000,17.45000,18.00000,17.40000,17.40000,20000
10/24/2007,0000,17.50000,17.75000,17.40000,17.40000,15000
10/25/2007,0000,17.30000,17.60000,17.30000,17.60000,36000
10/26/2007,0000,17.40000,17.40000,17.00000,17.00000,82000
10/29/2007,0000,17.10000,17.20000,16.65000,16.80000,97000
10/30/2007,0000,16.50000,17.00000,16.50000,17.00000,51000
10/31/2007,0000,16.95000,17.00000,16.90000,16.90000,17000
11/01/2007,0000,17.00000,17.00000,16.60000,16.80000,67000
11/02/2007,0000,16.70000,16.75000,16.60000,16.70000,33000
11/05/2007,0000,16.60000,16.60000,16.35000,16.50000,58000
11/06/2007,0000,16.60000,16.70000,16.45000,16.70000,9000
11/07/2007,0000,16.95000,17.00000,16.70000,16.80000,46000
11/08/2007,0000,16.70000,16.80000,16.30000,16.30000,75000
11/09/2007,0000,16.30000,16.55000,16.00000,16.50000,78000
11/12/2007,0000,16.00000,16.30000,15.60000,16.10000,78000
11/13/2007,0000,15.80000,16.30000,15.80000,16.20000,33000
11/14/2007,0000,16.00000,16.45000,16.00000,16.45000,31000
11/15/2007,0000,16.00000,16.05000,15.90000,16.00000,59000
11/16/2007,0000,16.00000,16.10000,16.00000,16.00000,9000
11/19/2007,0000,16.20000,16.20000,16.00000,16.00000,16000
11/20/2007,0000,16.00000,16.00000,16.00000,16.00000,28000
11/21/2007,0000,16.20000,16.20000,16.00000,16.00000,30000
11/22/2007,0000,16.00000,16.15000,16.00000,16.15000,22000
11/23/2007,0000,16.20000,16.20000,16.00000,16.00000,24000
11/26/2007,0000,16.10000,16.15000,16.00000,16.15000,6000
11/27/2007,0000,16.00000,16.30000,16.00000,16.10000,70000
11/28/2007,0000,16.00000,16.20000,16.00000,16.05000,62000
11/29/2007,0000,16.05000,16.50000,16.05000,16.40000,50000
11/30/2007,0000,16.15000,16.40000,16.00000,16.40000,24000
12/03/2007,0000,16.40000,16.45000,16.20000,16.25000,9000
12/04/2007,0000,16.20000,16.35000,16.20000,16.20000,38000
12/05/2007,0000,16.20000,16.60000,16.20000,16.25000,12000
12/06/2007,0000,16.30000,16.30000,16.20000,16.20000,47000
12/07/2007,0000,16.40000,16.50000,16.05000,16.20000,45000
12/10/2007,0000,16.25000,16.25000,16.00000,16.00000,29000
12/11/2007,0000,16.00000,16.25000,16.00000,16.25000,24000
12/12/2007,0000,16.00000,16.20000,16.00000,16.20000,15000
12/13/2007,0000,16.00000,16.00000,15.90000,15.90000,49000
12/14/2007,0000,16.00000,16.00000,15.90000,15.90000,51000
12/17/2007,0000,16.00000,16.00000,15.80000,15.80000,12000
12/18/2007,0000,15.90000,15.90000,15.40000,15.40000,80000
12/19/2007,0000,15.40000,15.50000,15.30000,15.30000,33000
12/20/2007,0000,15.30000,15.60000,15.30000,15.50000,26000
12/21/2007,0000,15.30000,15.65000,15.30000,15.55000,324000
12/24/2007,0000,15.60000,15.80000,15.55000,15.75000,274000
12/25/2007,0000,15.80000,15.85000,15.80000,15.85000,10000
12/26/2007,0000,16.00000,16.00000,15.95000,16.00000,9000
12/27/2007,0000,16.15000,16.15000,16.15000,16.15000,3000
12/28/2007,0000,16.15000,16.30000,16.05000,16.30000,5000
12/31/2007,0000,16.25000,16.65000,16.25000,16.50000,20000
01/02/2008,0000,16.60000,16.80000,16.55000,16.80000,18000
01/03/2008,0000,16.80000,16.80000,16.80000,16.80000,4000
01/04/2008,0000,16.95000,17.05000,16.90000,17.00000,5000
01/07/2008,0000,17.00000,17.55000,16.50000,17.00000,30000
01/08/2008,0000,17.00000,17.00000,16.60000,17.00000,10000
01/09/2008,0000,16.50000,16.50000,16.50000,16.50000,6000
01/10/2008,0000,16.25000,16.75000,16.25000,16.75000,4000
01/11/2008,0000,16.60000,16.90000,16.60000,16.90000,2000
01/15/2008,0000,16.55000,17.05000,16.40000,16.90000,86000
01/16/2008,0000,16.60000,16.60000,16.50000,16.50000,18000
01/17/2008,0000,16.40000,16.50000,16.40000,16.50000,3000
01/18/2008,0000,16.30000,16.50000,16.20000,16.50000,14000
01/21/2008,0000,16.30000,16.80000,16.30000,16.75000,417000
01/22/2008,0000,16.50000,16.50000,16.00000,16.00000,10000
01/23/2008,0000,16.25000,16.25000,16.00000,16.00000,21000
01/24/2008,0000,16.10000,16.10000,16.00000,16.00000,65000
01/25/2008,0000,16.00000,16.15000,16.00000,16.10000,25000
01/28/2008,0000,16.10000,16.10000,16.00000,16.00000,7000
01/29/2008,0000,16.05000,16.05000,16.00000,16.05000,18000
01/30/2008,0000,16.05000,16.05000,16.05000,16.05000,17000
01/31/2008,0000,16.00000,16.20000,15.90000,16.20000,7000
02/01/2008,0000,15.95000,16.25000,15.95000,15.95000,200
02/13/2008,0000,15.85000,15.85000,15.85000,15.85000,10000
02/14/2008,0000,15.60000,16.00000,15.60000,15.95000,23000
02/15/2008,0000,15.70000,15.70000,15.70000,15.70000,1000
02/18/2008,0000,15.70000,16.30000,15.70000,16.10000,7000
02/19/2008,0000,16.10000,16.25000,16.05000,16.25000,8000
02/20/2008,0000,16.30000,16.30000,16.30000,16.30000,1000
02/21/2008,0000,16.35000,16.35000,16.05000,16.05000,16000
02/22/2008,0000,16.30000,16.30000,16.05000,16.05000,2000
02/25/2008,0000,16.20000,16.40000,16.20000,16.25000,22000
02/26/2008,0000,16.20000,16.30000,16.20000,16.20000,5000
02/27/2008,0000,16.35000,16.45000,16.05000,16.05000,41000
02/29/2008,0000,16.40000,16.40000,16.05000,16.05000,11000
03/03/2008,0000,16.30000,16.30000,16.00000,16.00000,12000
03/04/2008,0000,16.00000,16.30000,16.00000,16.30000,18000
03/05/2008,0000,16.40000,16.80000,16.40000,16.70000,18000
03/06/2008,0000,16.70000,17.20000,16.70000,17.00000,52000
03/07/2008,0000,17.00000,17.20000,16.80000,16.80000,24000
03/10/2008,0000,16.80000,16.80000,16.70000,16.70000,20000
03/11/2008,0000,16.70000,17.00000,16.60000,17.00000,13000
03/12/2008,0000,17.00000,17.10000,16.80000,17.10000,20000
03/13/2008,0000,16.85000,17.00000,16.85000,16.85000,22000
03/14/2008,0000,17.00000,17.00000,16.85000,17.00000,16000
03/18/2008,0000,16.50000,16.60000,16.45000,16.45000,18000
03/19/2008,0000,16.50000,16.50000,16.40000,16.50000,24000
03/20/2008,0000,16.40000,16.70000,16.40000,16.70000,5000
03/21/2008,0000,16.80000,16.80000,16.50000,16.55000,7000
03/25/2008,0000,16.60000,17.00000,16.60000,17.00000,10000
03/26/2008,0000,16.70000,16.70000,16.65000,16.65000,7000
03/27/2008,0000,16.90000,16.90000,16.65000,16.65000,2000
03/28/2008,0000,16.65000,16.75000,16.65000,16.75000,3000
03/31/2008,0000,17.00000,17.00000,16.80000,16.80000,10000
04/01/2008,0000,16.90000,17.10000,16.85000,16.95000,16000
04/02/2008,0000,16.95000,17.20000,16.80000,17.20000,19000
04/03/2008,0000,17.20000,17.45000,17.20000,17.30000,9000
04/07/2008,0000,16.55000,17.80000,16.55000,17.60000,40000
04/08/2008,0000,18.00000,18.35000,18.00000,18.10000,30000
04/09/2008,0000,17.90000,18.50000,17.90000,18.00000,44000
04/10/2008,0000,18.00000,18.05000,17.80000,17.80000,25000
04/11/2008,0000,18.00000,18.00000,17.80000,17.80000,18000
04/14/2008,0000,17.50000,18.15000,17.50000,17.80000,19000
04/15/2008,0000,18.00000,18.00000,17.70000,18.00000,17000
04/16/2008,0000,17.80000,18.20000,17.70000,18.20000,21000
04/17/2008,0000,17.80000,18.25000,17.70000,17.80000,28000
04/18/2008,0000,18.00000,18.00000,17.85000,17.95000,13000
04/21/2008,0000,18.20000,18.20000,17.85000,17.85000,11000
04/22/2008,0000,17.95000,17.95000,17.80000,17.80000,17000
04/23/2008,0000,17.80000,17.90000,17.60000,17.90000,18000
04/24/2008,0000,18.00000,18.20000,18.00000,18.20000,30000
04/25/2008,0000,17.90000,17.90000,17.90000,17.90000,6000
04/28/2008,0000,17.90000,17.90000,17.90000,17.90000,4000
04/29/2008,0000,18.20000,18.20000,17.90000,17.90000,22000
04/30/2008,0000,17.90000,17.90000,17.80000,17.80000,13000
05/02/2008,0000,17.75000,17.90000,17.60000,17.90000,14000
05/05/2008,0000,17.60000,17.60000,17.55000,17.55000,17000
05/06/2008,0000,16.40000,17.10000,16.40000,17.00000,30000
05/07/2008,0000,17.35000,17.35000,17.10000,17.20000,19000
05/08/2008,0000,16.85000,17.10000,16.60000,16.95000,46000
05/09/2008,0000,16.75000,16.75000,16.35000,16.50000,93000
05/12/2008,0000,16.55000,16.55000,16.05000,16.05000,71000
05/13/2008,0000,16.00000,16.40000,16.00000,16.40000,19000
05/14/2008,0000,16.50000,16.60000,16.50000,16.50000,50000
05/15/2008,0000,16.50000,16.80000,16.50000,16.60000,26000
05/16/2008,0000,16.70000,17.65000,16.70000,17.10000,45000
05/19/2008,0000,17.10000,17.15000,17.10000,17.15000,12000
05/20/2008,0000,17.15000,17.15000,17.10000,17.10000,8000
05/21/2008,0000,17.05000,17.15000,17.05000,17.05000,7000
05/22/2008,0000,17.00000,17.60000,17.00000,17.20000,13000
05/23/2008,0000,17.20000,17.20000,16.90000,16.90000,21000
05/26/2008,0000,16.95000,17.10000,16.50000,16.50000,38000
05/27/2008,0000,16.85000,17.20000,16.80000,17.10000,21000
05/28/2008,0000,17.00000,17.15000,16.75000,16.75000,7000
05/29/2008,0000,16.90000,17.00000,16.40000,16.40000,26000
05/30/2008,0000,16.55000,16.55000,16.55000,16.55000,1000
06/02/2008,0000,16.55000,16.75000,16.55000,16.75000,2000
06/03/2008,0000,16.40000,16.40000,16.40000,16.40000,1000
06/05/2008,0000,16.40000,16.70000,16.40000,16.50000,8000
06/06/2008,0000,16.40000,16.85000,16.40000,16.80000,9000
06/10/2008,0000,16.30000,16.35000,16.25000,16.30000,22000
06/11/2008,0000,16.35000,17.00000,16.10000,16.95000,24000
06/12/2008,0000,16.50000,16.50000,16.10000,16.25000,40000
06/13/2008,0000,15.55000,16.60000,15.55000,15.85000,5000
06/16/2008,0000,16.30000,16.60000,16.30000,16.30000,18000
06/17/2008,0000,16.50000,16.50000,16.00000,16.05000,30000
06/18/2008,0000,16.35000,16.40000,16.05000,16.10000,27000
06/19/2008,0000,16.30000,16.30000,16.00000,16.00000,12000
06/20/2008,0000,16.20000,16.20000,15.90000,15.90000,35000
06/23/2008,0000,15.85000,15.85000,15.25000,15.65000,28000
06/24/2008,0000,15.65000,15.90000,15.50000,15.80000,51000
06/25/2008,0000,15.50000,15.55000,15.50000,15.55000,7000
06/26/2008,0000,15.80000,15.80000,15.50000,15.50000,3000
06/27/2008,0000,15.10000,15.50000,14.50000,15.50000,136000
06/30/2008,0000,15.50000,15.50000,15.50000,15.50000,17000
07/01/2008,0000,15.10000,15.10000,14.95000,14.95000,22000
07/02/2008,0000,14.70000,15.30000,14.70000,15.20000,28000
07/03/2008,0000,15.00000,15.00000,14.90000,15.00000,26000
07/04/2008,0000,15.00000,15.00000,14.65000,14.65000,12000
07/07/2008,0000,14.75000,14.95000,14.75000,14.95000,2000
07/08/2008,0000,14.80000,14.80000,14.75000,14.75000,17000
07/09/2008,0000,14.80000,15.00000,14.70000,14.80000,20000
07/10/2008,0000,14.90000,15.00000,14.70000,14.80000,27000
07/11/2008,0000,15.20000,15.20000,14.95000,14.95000,56000
07/14/2008,0000,14.90000,15.10000,14.85000,14.90000,24000
07/15/2008,0000,14.80000,14.80000,14.80000,14.80000,18000
07/16/2008,0000,14.85000,14.85000,14.80000,14.80000,20000
07/17/2008,0000,14.90000,14.90000,14.80000,14.80000,24000
07/18/2008,0000,15.15000,15.15000,14.80000,14.80000,9000
07/21/2008,0000,14.80000,14.90000,14.80000,14.85000,4000
07/22/2008,0000,14.80000,14.80000,14.75000,14.75000,6000
07/23/2008,0000,15.00000,15.00000,14.80000,14.80000,15000
07/24/2008,0000,14.80000,15.10000,14.80000,15.10000,42000
07/25/2008,0000,15.10000,15.10000,14.80000,14.80000,35000
07/29/2008,0000,15.30000,15.30000,14.90000,14.90000,14000
07/30/2008,0000,14.80000,15.15000,14.80000,15.15000,20000
07/31/2008,0000,15.15000,15.55000,14.95000,14.95000,28000
08/01/2008,0000,15.25000,15.25000,14.85000,14.95000,5000
08/04/2008,0000,14.85000,14.85000,14.85000,14.85000,1000
08/05/2008,0000,15.20000,15.20000,14.85000,14.85000,72000
08/06/2008,0000,15.20000,15.30000,14.95000,15.10000,24000
08/07/2008,0000,13.75000,14.25000,13.75000,13.85000,16000
08/08/2008,0000,14.00000,14.00000,14.00000,14.00000,3000
08/11/2008,0000,13.85000,14.00000,13.80000,13.80000,1000
08/12/2008,0000,13.90000,14.00000,13.80000,13.80000,8000
08/13/2008,0000,13.85000,14.10000,13.85000,14.10000,18000
08/14/2008,0000,14.20000,14.50000,14.20000,14.40000,7000
08/15/2008,0000,14.40000,14.55000,14.10000,14.15000,4000
08/19/2008,0000,14.10000,14.10000,14.10000,14.10000,1000
08/20/2008,0000,13.75000,14.10000,13.75000,13.80000,5000
08/21/2008,0000,14.05000,14.05000,13.65000,13.75000,3000
08/22/2008,0000,13.75000,13.75000,13.75000,13.75000,2000
08/25/2008,0000,13.75000,14.00000,13.75000,14.00000,8000
08/26/2008,0000,13.80000,13.80000,13.80000,13.80000,7000
08/27/2008,0000,13.60000,13.95000,13.60000,13.95000,2000
08/28/2008,0000,13.90000,14.15000,13.90000,14.15000,12000
08/29/2008,0000,14.30000,14.30000,14.30000,14.30000,1000
09/01/2008,0000,13.80000,13.80000,13.65000,13.65000,18000
09/02/2008,0000,13.70000,13.70000,13.50000,13.65000,26000
09/03/2008,0000,13.90000,13.90000,13.50000,13.50000,30000
09/04/2008,0000,13.50000,13.50000,13.20000,13.20000,24000
09/05/2008,0000,12.80000,13.00000,12.70000,13.00000,19000
09/08/2008,0000,13.00000,13.50000,13.00000,13.50000,8000
09/09/2008,0000,13.30000,13.30000,13.00000,13.00000,16000
09/10/2008,0000,13.10000,13.15000,13.05000,13.10000,33000
09/11/2008,0000,13.10000,13.55000,13.10000,13.50000,15000
09/12/2008,0000,13.95000,13.95000,13.95000,13.95000,1000
09/15/2008,0000,13.10000,13.55000,13.05000,13.05000,10000
09/16/2008,0000,12.50000,12.60000,12.50000,12.60000,5000
09/17/2008,0000,12.15000,12.55000,11.75000,12.00000,54000
09/18/2008,0000,11.60000,11.95000,11.25000,11.85000,32000
09/19/2008,0000,12.50000,12.55000,11.95000,11.95000,28000
09/22/2008,0000,12.20000,12.30000,11.80000,12.15000,10000
09/23/2008,0000,12.00000,12.00000,11.55000,12.00000,29000
09/24/2008,0000,12.00000,12.00000,11.95000,11.95000,15000
09/25/2008,0000,12.00000,12.00000,11.95000,11.95000,13000
09/26/2008,0000,12.30000,12.30000,11.95000,11.95000,11000
09/30/2008,0000,11.15000,11.90000,11.15000,11.50000,6000
10/01/2008,0000,11.95000,11.95000,11.65000,11.65000,14000
10/02/2008,0000,11.80000,11.95000,11.80000,11.90000,16000
10/03/2008,0000,11.95000,12.05000,11.90000,11.95000,15000
10/06/2008,0000,11.60000,11.90000,11.55000,11.70000,15000
10/07/2008,0000,11.90000,11.90000,11.80000,11.80000,12000
10/08/2008,0000,11.80000,11.85000,11.50000,11.50000,34000
10/09/2008,0000,11.50000,11.85000,11.25000,11.50000,18000
10/13/2008,0000,11.40000,11.40000,11.40000,11.40000,11000
10/14/2008,0000,11.45000,11.85000,11.40000,11.85000,10000
10/15/2008,0000,11.50000,11.90000,11.50000,11.60000,21000
10/16/2008,0000,11.40000,11.40000,11.20000,11.20000,12000
10/17/2008,0000,11.20000,11.40000,10.90000,10.90000,12000
10/20/2008,0000,11.15000,11.15000,10.55000,10.90000,8000
10/21/2008,0000,10.70000,10.85000,10.55000,10.55000,17000
10/22/2008,0000,10.50000,10.70000,10.35000,10.65000,6000
10/23/2008,0000,10.50000,10.50000,10.30000,10.40000,26000
10/24/2008,0000,10.05000,10.20000,10.05000,10.10000,14000
10/27/2008,0000,9.40000,10.05000,9.40000,9.90000,29000
10/28/2008,0000,9.70000,10.10000,9.70000,9.81000,23000
10/29/2008,0000,10.10000,10.15000,9.90000,9.99000,16000
10/30/2008,0000,9.99000,10.20000,9.99000,10.20000,16000
10/31/2008,0000,10.20000,10.20000,10.00000,10.15000,21000
11/03/2008,0000,10.00000,10.00000,9.45000,9.99000,20000
11/04/2008,0000,9.80000,10.00000,9.80000,10.00000,31000
11/05/2008,0000,10.00000,10.35000,10.00000,10.05000,22000
11/06/2008,0000,10.10000,10.35000,10.10000,10.15000,51000
11/07/2008,0000,10.20000,10.80000,9.60000,9.60000,71000
11/10/2008,0000,10.00000,10.10000,10.00000,10.00000,5000
11/11/2008,0000,10.00000,10.00000,10.00000,10.00000,16000
11/12/2008,0000,10.05000,10.05000,9.84000,10.00000,5000
11/13/2008,0000,9.80000,9.80000,9.72000,9.72000,17000
11/14/2008,0000,9.72000,9.84000,9.72000,9.84000,4000
11/17/2008,0000,9.49000,9.90000,9.49000,9.78000,21000
11/18/2008,0000,9.97000,9.97000,9.54000,9.88000,4000
11/19/2008,0000,9.84000,9.95000,9.84000,9.84000,27000
11/20/2008,0000,9.88000,9.95000,9.52000,9.53000,12000
11/21/2008,0000,9.50000,9.88000,9.50000,9.88000,4000
11/24/2008,0000,9.53000,9.95000,9.53000,9.95000,5000
11/25/2008,0000,9.95000,9.95000,9.65000,9.65000,4000
11/26/2008,0000,9.66000,9.66000,9.66000,9.66000,1000
11/27/2008,0000,9.68000,9.95000,9.68000,9.95000,2000
11/28/2008,0000,10.00000,10.55000,9.89000,10.40000,9000
12/02/2008,0000,10.40000,10.40000,10.40000,10.40000,2000
12/04/2008,0000,10.00000,10.45000,10.00000,10.00000,9000
12/08/2008,0000,10.20000,10.20000,10.20000,10.20000,1000
12/10/2008,0000,9.85000,10.20000,9.85000,10.20000,3000
12/11/2008,0000,9.85000,9.85000,9.85000,9.85000,1000
12/12/2008,0000,9.80000,9.85000,9.72000,9.72000,7000
12/15/2008,0000,9.89000,9.89000,9.89000,9.89000,1000
12/17/2008,0000,10.00000,10.05000,10.00000,10.05000,2000
12/18/2008,0000,9.74000,10.05000,9.74000,10.05000,3000
12/19/2008,0000,9.95000,10.05000,9.95000,10.05000,11000
12/22/2008,0000,10.00000,10.05000,10.00000,10.05000,12000
12/25/2008,0000,10.00000,10.00000,9.85000,9.89000,3000
12/26/2008,0000,9.70000,9.97000,9.70000,9.97000,3000
12/29/2008,0000,9.97000,9.97000,9.97000,9.97000,1000
12/30/2008,0000,9.97000,9.99000,9.61000,9.99000,6000
12/31/2008,0000,9.97000,10.05000,9.71000,9.71000,7000
01/05/2009,0000,9.61000,9.61000,9.61000,9.61000,1000
01/13/2009,0000,9.85000,9.85000,9.85000,9.85000,6000
01/14/2009,0000,9.60000,9.60000,9.60000,9.60000,3000
01/15/2009,0000,9.80000,9.80000,9.80000,9.80000,5000
01/21/2009,0000,9.89000,9.89000,9.80000,9.80000,5000
02/02/2009,0000,9.90000,10.45000,9.90000,10.30000,19000
02/04/2009,0000,10.30000,10.50000,10.30000,10.40000,47000
02/05/2009,0000,10.00000,10.70000,10.00000,10.00000,7000
02/06/2009,0000,10.00000,10.20000,10.00000,10.20000,3000
02/10/2009,0000,10.30000,10.30000,10.20000,10.20000,66000
02/11/2009,0000,10.20000,10.45000,10.20000,10.45000,3000
02/12/2009,0000,10.10000,10.10000,10.10000,10.10000,8000
02/13/2009,0000,9.90000,10.10000,9.70000,10.00000,14000
02/16/2009,0000,10.20000,10.20000,10.10000,10.10000,3000
02/17/2009,0000,10.75000,10.75000,9.93000,10.20000,13000
02/19/2009,0000,10.00000,10.00000,10.00000,10.00000,2000
02/20/2009,0000,10.00000,10.00000,10.00000,10.00000,2000
02/23/2009,0000,10.05000,10.05000,10.05000,10.05000,1000
02/24/2009,0000,10.00000,10.10000,9.99000,10.05000,11000
02/25/2009,0000,10.00000,10.15000,10.00000,10.10000,8000
02/26/2009,0000,10.25000,10.25000,10.05000,10.05000,2000
02/27/2009,0000,10.05000,10.05000,10.05000,10.05000,9000
03/02/2009,0000,10.00000,10.15000,10.00000,10.00000,20000
03/03/2009,0000,9.91000,10.05000,9.91000,10.05000,2000
03/04/2009,0000,10.00000,10.15000,10.00000,10.10000,15000
03/05/2009,0000,10.05000,10.05000,10.05000,10.05000,1000
03/06/2009,0000,10.05000,10.15000,10.05000,10.10000,13000
03/10/2009,0000,10.10000,10.10000,9.92000,9.92000,19000
03/11/2009,0000,10.20000,10.20000,10.00000,10.05000,51000
03/12/2009,0000,10.10000,10.10000,10.00000,10.05000,6000
03/13/2009,0000,10.10000,10.10000,10.05000,10.05000,75000
03/16/2009,0000,10.10000,10.10000,10.05000,10.10000,46000
03/17/2009,0000,10.25000,10.80000,10.20000,10.80000,105000
03/18/2009,0000,11.20000,11.35000,10.65000,10.80000,50000
03/19/2009,0000,11.05000,11.10000,10.80000,10.95000,36000
03/20/2009,0000,10.70000,10.90000,10.70000,10.75000,18000
03/23/2009,0000,10.45000,10.90000,10.45000,10.65000,8000
03/24/2009,0000,11.00000,11.00000,10.65000,10.95000,32000
03/25/2009,0000,10.70000,11.15000,10.20000,10.80000,69000
03/26/2009,0000,11.00000,11.10000,10.80000,10.95000,30000
03/27/2009,0000,10.85000,11.20000,10.85000,10.95000,35000
03/30/2009,0000,11.00000,11.00000,10.80000,10.85000,27000
03/31/2009,0000,10.85000,10.85000,10.55000,10.60000,36000
04/01/2009,0000,10.55000,10.95000,10.45000,10.80000,41000
04/02/2009,0000,10.65000,11.05000,10.65000,11.00000,58000
04/03/2009,0000,11.00000,11.50000,10.90000,11.30000,69000
04/06/2009,0000,11.15000,11.30000,11.10000,11.25000,47000
04/07/2009,0000,11.05000,11.45000,11.05000,11.15000,27000
04/08/2009,0000,11.05000,11.30000,11.05000,11.30000,53000
04/09/2009,0000,11.50000,11.60000,11.50000,11.50000,45000
04/10/2009,0000,11.60000,11.80000,11.50000,11.50000,76000
04/13/2009,0000,11.50000,11.70000,11.50000,11.55000,77000
04/14/2009,0000,11.50000,11.65000,11.50000,11.55000,37000
04/15/2009,0000,11.55000,11.85000,11.45000,11.65000,114000
04/16/2009,0000,11.80000,11.90000,11.65000,11.65000,79000
04/17/2009,0000,11.50000,11.75000,11.50000,11.50000,68000
04/20/2009,0000,11.40000,11.45000,11.20000,11.30000,28000
04/21/2009,0000,11.30000,11.50000,11.10000,11.50000,26000
04/22/2009,0000,11.50000,11.80000,11.35000,11.50000,31000
04/23/2009,0000,11.30000,11.65000,11.25000,11.40000,7000
04/24/2009,0000,11.40000,11.70000,11.35000,11.55000,26000
04/27/2009,0000,11.45000,11.45000,11.25000,11.25000,41000
04/28/2009,0000,11.25000,11.35000,11.15000,11.15000,45000
04/29/2009,0000,11.05000,11.15000,11.05000,11.15000,6000
04/30/2009,0000,11.30000,11.60000,11.30000,11.55000,25000
05/04/2009,0000,11.90000,11.90000,11.60000,11.80000,39000
05/05/2009,0000,12.00000,12.00000,11.60000,11.60000,31000
05/06/2009,0000,11.55000,12.00000,11.55000,11.95000,23000
05/07/2009,0000,11.80000,12.15000,11.80000,11.95000,25000
05/08/2009,0000,11.80000,12.20000,11.80000,12.00000,21000
05/11/2009,0000,12.00000,12.40000,11.85000,12.30000,24000
05/12/2009,0000,12.40000,12.40000,11.90000,12.30000,25000
05/13/2009,0000,12.00000,12.50000,12.00000,12.40000,19000
05/14/2009,0000,12.25000,12.50000,12.25000,12.40000,16000
05/15/2009,0000,12.50000,12.60000,12.50000,12.55000,27000
05/18/2009,0000,12.55000,12.65000,12.35000,12.50000,8000
05/19/2009,0000,12.50000,12.75000,12.40000,12.70000,23000
05/20/2009,0000,12.60000,12.90000,12.60000,12.75000,27000
05/21/2009,0000,12.65000,13.00000,12.65000,13.00000,59000
05/22/2009,0000,12.90000,13.20000,12.90000,13.05000,20000
05/25/2009,0000,13.25000,13.80000,13.20000,13.45000,34000
05/26/2009,0000,13.80000,13.80000,13.60000,13.70000,41000
05/27/2009,0000,13.80000,14.05000,13.70000,14.05000,29000
06/01/2009,0000,14.40000,14.50000,14.05000,14.50000,70000
06/02/2009,0000,14.50000,14.80000,14.50000,14.80000,47000
06/03/2009,0000,14.80000,15.30000,14.80000,15.30000,58000
06/04/2009,0000,15.50000,15.90000,15.50000,15.90000,104000
06/05/2009,0000,16.50000,17.00000,16.50000,17.00000,281000
06/08/2009,0000,19.40000,19.40000,19.20000,19.40000,1573000
06/09/2009,0000,20.50000,20.65000,18.50000,18.60000,1695000
06/10/2009,0000,18.60000,18.60000,17.30000,17.30000,387000
06/11/2009,0000,16.10000,17.30000,16.10000,16.10000,300000
06/12/2009,0000,15.00000,16.25000,15.00000,15.55000,597000
06/15/2009,0000,15.30000,16.60000,15.30000,15.75000,474000
06/16/2009,0000,15.60000,15.60000,15.20000,15.60000,79000
06/17/2009,0000,15.30000,15.60000,14.90000,15.10000,100000
06/18/2009,0000,15.10000,15.10000,14.05000,14.50000,152000
06/19/2009,0000,14.05000,15.50000,14.05000,15.10000,167000
06/22/2009,0000,15.20000,15.20000,14.70000,15.00000,65000
06/23/2009,0000,14.50000,14.80000,14.50000,14.80000,20000
06/24/2009,0000,15.00000,15.50000,15.00000,15.00000,39000
06/25/2009,0000,15.50000,15.50000,15.10000,15.20000,85000
06/26/2009,0000,15.30000,15.50000,15.30000,15.40000,37000
06/29/2009,0000,15.60000,15.70000,15.45000,15.55000,49000
06/30/2009,0000,15.70000,15.70000,15.50000,15.65000,46000
07/01/2009,0000,15.65000,15.65000,15.50000,15.50000,13000
07/02/2009,0000,15.50000,15.90000,15.50000,15.50000,45000
07/03/2009,0000,15.50000,15.65000,15.50000,15.60000,11000
07/06/2009,0000,15.60000,15.70000,15.30000,15.30000,45000
07/07/2009,0000,15.30000,15.30000,14.85000,14.85000,40000
07/08/2009,0000,14.60000,14.85000,14.55000,14.55000,42000
07/09/2009,0000,14.60000,14.85000,14.55000,14.70000,47000
07/10/2009,0000,14.20000,14.60000,14.20000,14.50000,17000
07/13/2009,0000,14.50000,14.70000,14.20000,14.20000,55000
07/14/2009,0000,14.60000,14.60000,14.00000,14.55000,112000
07/15/2009,0000,14.60000,14.60000,14.30000,14.50000,27000
07/16/2009,0000,14.30000,14.50000,14.25000,14.30000,41000
07/17/2009,0000,14.30000,14.50000,14.20000,14.50000,40000
07/20/2009,0000,14.60000,14.80000,14.50000,14.70000,30000
07/21/2009,0000,14.75000,14.80000,14.60000,14.60000,70000
07/22/2009,0000,14.80000,15.10000,14.60000,15.10000,41000
07/23/2009,0000,15.30000,16.15000,15.30000,16.15000,121000
07/24/2009,0000,16.90000,16.90000,16.20000,16.20000,124000
07/27/2009,0000,16.10000,16.50000,15.80000,15.95000,84000
07/28/2009,0000,15.80000,15.85000,15.60000,15.85000,65000
07/29/2009,0000,15.85000,16.70000,15.60000,16.00000,43000
07/30/2009,0000,16.00000,16.20000,15.80000,16.10000,35000
07/31/2009,0000,16.20000,16.50000,16.00000,16.50000,115000
08/03/2009,0000,15.25000,15.25000,14.80000,14.80000,78000
08/04/2009,0000,14.80000,15.10000,14.60000,14.60000,15000
08/05/2009,0000,14.60000,15.20000,14.60000,14.60000,15000
08/06/2009,0000,14.60000,14.60000,14.25000,14.25000,17000
08/10/2009,0000,14.25000,14.25000,14.10000,14.20000,17000
08/11/2009,0000,13.80000,14.00000,13.80000,14.00000,14000
08/12/2009,0000,14.20000,14.40000,14.20000,14.20000,15000
08/13/2009,0000,14.30000,14.30000,14.10000,14.15000,14000
08/14/2009,0000,14.10000,14.10000,14.05000,14.05000,24000
08/17/2009,0000,14.00000,14.05000,13.85000,13.85000,18000
08/18/2009,0000,13.60000,14.00000,13.30000,13.30000,79000
08/19/2009,0000,13.45000,13.45000,13.20000,13.45000,12000
08/20/2009,0000,13.25000,13.45000,13.00000,13.45000,22000
08/21/2009,0000,13.10000,13.50000,13.10000,13.25000,18000
08/24/2009,0000,13.50000,14.15000,13.50000,13.70000,43000
08/25/2009,0000,13.75000,14.00000,13.75000,14.00000,12000
08/26/2009,0000,14.00000,14.00000,13.60000,13.60000,23000
08/27/2009,0000,13.85000,13.85000,13.85000,13.85000,11000
08/28/2009,0000,13.90000,14.15000,13.90000,14.05000,38000
08/31/2009,0000,14.40000,14.50000,14.30000,14.50000,30000
09/01/2009,0000,14.80000,14.80000,14.50000,14.50000,3000
09/02/2009,0000,14.50000,14.50000,14.20000,14.50000,9000
09/03/2009,0000,14.75000,14.75000,14.75000,14.75000,2000
09/04/2009,0000,14.60000,14.60000,14.20000,14.20000,54000
09/07/2009,0000,14.20000,14.30000,14.20000,14.25000,19000
09/08/2009,0000,14.60000,14.60000,14.25000,14.30000,21000
09/09/2009,0000,14.20000,14.20000,14.05000,14.15000,41000
09/10/2009,0000,14.40000,14.40000,14.15000,14.15000,54000
09/11/2009,0000,14.05000,14.20000,14.05000,14.10000,29000
09/14/2009,0000,14.20000,14.70000,14.20000,14.70000,84000
09/15/2009,0000,14.80000,14.80000,14.50000,14.70000,27000
09/16/2009,0000,14.70000,14.70000,14.35000,14.65000,47000
09/17/2009,0000,14.20000,14.55000,14.20000,14.50000,13000
09/18/2009,0000,14.30000,14.55000,14.30000,14.40000,20000
09/21/2009,0000,14.60000,14.70000,14.20000,14.40000,15000
09/22/2009,0000,14.50000,14.50000,14.20000,14.50000,11000
09/23/2009,0000,14.25000,14.25000,13.50000,14.10000,88000
09/24/2009,0000,13.90000,13.95000,13.80000,13.85000,26000
09/25/2009,0000,13.60000,13.95000,13.60000,13.95000,2000
09/28/2009,0000,13.95000,13.95000,13.45000,13.50000,17000
09/29/2009,0000,13.65000,13.70000,13.60000,13.60000,21000
09/30/2009,0000,13.60000,13.70000,13.60000,13.65000,8000
10/01/2009,0000,13.65000,13.70000,13.55000,13.60000,17000
10/02/2009,0000,13.60000,13.80000,13.60000,13.60000,32000
10/05/2009,0000,13.95000,13.95000,13.95000,13.95000,4000
10/06/2009,0000,13.70000,14.00000,13.65000,14.00000,82000
10/07/2009,0000,14.00000,14.15000,13.85000,14.15000,33000
10/08/2009,0000,14.30000,14.45000,14.00000,14.10000,29000
10/09/2009,0000,14.05000,14.05000,13.80000,13.80000,24000
10/12/2009,0000,14.20000,14.20000,14.00000,14.00000,12000
10/13/2009,0000,14.00000,14.20000,13.85000,14.10000,46000
10/14/2009,0000,14.20000,14.20000,14.00000,14.15000,79000
10/15/2009,0000,14.20000,14.20000,14.05000,14.10000,24000
10/16/2009,0000,14.05000,14.05000,13.90000,13.90000,22000
10/19/2009,0000,14.15000,14.20000,14.00000,14.10000,35000
10/20/2009,0000,14.40000,14.40000,14.00000,14.05000,32000
10/21/2009,0000,14.00000,14.25000,14.00000,14.10000,49000
10/22/2009,0000,14.30000,14.30000,14.00000,14.25000,6000
10/23/2009,0000,14.00000,14.20000,14.00000,14.20000,54000
10/26/2009,0000,14.10000,14.20000,14.00000,14.00000,12000
10/27/2009,0000,14.00000,14.10000,14.00000,14.00000,9000
10/28/2009,0000,14.15000,14.15000,13.95000,13.95000,11000
10/29/2009,0000,13.60000,13.95000,13.50000,13.80000,39000
10/30/2009,0000,14.00000,14.00000,13.80000,13.80000,5000
11/02/2009,0000,13.50000,13.95000,13.50000,13.55000,16000
11/03/2009,0000,13.55000,13.80000,13.55000,13.55000,47000
11/04/2009,0000,13.55000,13.90000,13.55000,13.90000,16000
11/05/2009,0000,13.60000,13.75000,13.60000,13.75000,5000
11/06/2009,0000,13.75000,13.90000,13.70000,13.80000,30000
11/09/2009,0000,13.60000,14.00000,13.60000,13.95000,48000
11/10/2009,0000,13.70000,13.85000,13.70000,13.80000,23000
11/11/2009,0000,13.70000,13.95000,13.70000,13.70000,26000
11/12/2009,0000,13.80000,13.85000,13.70000,13.70000,31000
11/13/2009,0000,13.70000,13.90000,13.60000,13.70000,33000
11/16/2009,0000,13.75000,13.90000,13.75000,13.90000,12000
11/17/2009,0000,13.60000,14.00000,13.60000,13.70000,21000
11/18/2009,0000,13.90000,13.90000,13.60000,13.65000,25000
11/19/2009,0000,13.65000,13.65000,13.65000,13.65000,6000
11/20/2009,0000,13.65000,13.65000,13.60000,13.65000,12000
11/23/2009,0000,13.65000,13.85000,13.65000,13.65000,20000
11/24/2009,0000,13.65000,13.75000,13.65000,13.75000,26000
11/25/2009,0000,13.60000,13.75000,13.50000,13.55000,43000
11/26/2009,0000,13.60000,13.60000,13.50000,13.55000,26000
11/27/2009,0000,13.50000,13.50000,13.20000,13.20000,45000
11/30/2009,0000,12.95000,13.40000,12.95000,13.40000,38000
12/01/2009,0000,13.30000,13.40000,13.30000,13.40000,16000
12/02/2009,0000,13.55000,13.55000,13.30000,13.35000,7000
12/03/2009,0000,13.25000,13.25000,13.20000,13.20000,24000
12/04/2009,0000,13.20000,13.20000,13.10000,13.10000,15000
12/07/2009,0000,13.15000,13.45000,13.15000,13.45000,24000
12/08/2009,0000,13.45000,13.50000,13.35000,13.45000,17000
12/09/2009,0000,13.45000,13.75000,13.35000,13.75000,60000
12/11/2009,0000,13.55000,13.70000,13.55000,13.70000,26000
12/14/2009,0000,13.65000,13.75000,13.60000,13.60000,16000
12/15/2009,0000,13.65000,13.85000,13.65000,13.80000,44000
12/16/2009,0000,13.65000,13.80000,13.65000,13.75000,25000
12/17/2009,0000,14.00000,14.00000,13.65000,13.80000,35000
12/18/2009,0000,13.80000,13.80000,13.60000,13.75000,26000
12/21/2009,0000,13.70000,14.05000,13.70000,13.90000,53000
12/22/2009,0000,13.80000,13.90000,13.80000,13.90000,38000
12/23/2009,0000,13.80000,14.00000,13.80000,14.00000,8000
12/25/2009,0000,14.00000,14.10000,13.90000,13.95000,28000
12/25/2009,0000,14.00000,14.10000,13.90000,13.95000,28000
12/28/2009,0000,14.00000,14.00000,13.90000,13.95000,23000
12/29/2009,1208,14.00000,14.00000,13.80000,13.90000,20312
