DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.95000,6.95000,6.69000,6.75000,270000
04/03/2007,0000,6.82000,7.22000,6.79000,7.00000,144000
04/04/2007,0000,7.05000,7.20000,7.00000,7.13000,36000
04/09/2007,0000,7.13000,7.13000,7.04000,7.06000,37000
04/10/2007,0000,7.05000,7.05000,6.94000,6.95000,96000
04/11/2007,0000,6.86000,6.98000,6.86000,6.98000,52000
04/12/2007,0000,7.00000,7.10000,7.00000,7.10000,78000
04/13/2007,0000,7.10000,7.10000,7.09000,7.09000,15000
04/16/2007,0000,7.20000,7.67000,7.20000,7.45000,170000
04/17/2007,0000,7.45000,7.45000,7.20000,7.20000,96000
04/18/2007,0000,7.10000,7.36000,7.10000,7.29000,28000
04/19/2007,0000,7.39000,7.40000,7.25000,7.25000,49000
04/20/2007,0000,7.27000,7.29000,7.25000,7.26000,73000
04/23/2007,0000,7.30000,7.35000,7.25000,7.25000,53000
04/24/2007,0000,7.26000,7.36000,7.25000,7.27000,22000
04/26/2007,0000,7.42000,7.54000,7.31000,7.54000,16000
04/27/2007,0000,7.36000,7.36000,7.02000,7.27000,197000
04/30/2007,0000,7.25000,7.25000,7.00000,7.08000,43000
05/02/2007,0000,7.09000,7.09000,6.87000,6.88000,26000
05/03/2007,0000,6.94000,6.95000,6.80000,6.91000,54000
05/04/2007,0000,6.95000,6.95000,6.92000,6.92000,19000
05/07/2007,0000,7.09000,7.15000,7.01000,7.10000,10000
05/08/2007,0000,7.10000,7.22000,7.01000,7.02000,22000
05/09/2007,0000,7.02000,7.02000,6.97000,6.98000,18000
05/10/2007,0000,7.10000,7.39000,7.04000,7.19000,42000
05/11/2007,0000,7.18000,7.30000,7.09000,7.30000,36000
05/14/2007,0000,7.10000,7.10000,7.03000,7.10000,20000
05/15/2007,0000,7.10000,7.10000,7.10000,7.10000,6000
05/16/2007,0000,7.00000,7.50000,7.00000,7.38000,30000
05/17/2007,0000,7.37000,7.38000,7.14000,7.14000,15000
05/18/2007,0000,7.40000,7.40000,7.14000,7.15000,16000
05/21/2007,0000,7.17000,7.17000,7.02000,7.02000,11000
05/22/2007,0000,7.29000,7.38000,7.12000,7.14000,15000
05/23/2007,0000,7.02000,7.29000,7.02000,7.06000,52000
05/24/2007,0000,7.08000,7.08000,7.00000,7.05000,9000
05/25/2007,0000,7.05000,7.18000,6.96000,6.97000,50000
05/28/2007,0000,6.91000,6.95000,6.90000,6.90000,34000
05/29/2007,0000,6.90000,6.99000,6.72000,6.81000,45000
05/30/2007,0000,6.95000,6.95000,6.75000,6.75000,40000
05/31/2007,0000,6.87000,6.89000,6.80000,6.89000,27000
06/04/2007,0000,6.81000,6.98000,6.81000,6.96000,15000
06/05/2007,0000,6.94000,6.94000,6.81000,6.81000,9000
06/06/2007,0000,6.93000,6.94000,6.84000,6.84000,15000
06/07/2007,0000,6.90000,7.12000,6.90000,7.10000,8000
06/08/2007,0000,7.16000,7.16000,6.90000,6.99000,15000
06/11/2007,0000,6.92000,6.92000,6.92000,6.92000,25000
06/12/2007,0000,6.95000,6.99000,6.89000,6.89000,17000
06/13/2007,0000,6.89000,6.97000,6.89000,6.90000,3000
06/14/2007,0000,7.04000,7.04000,6.90000,6.90000,4000
06/15/2007,0000,6.84000,7.05000,6.84000,7.05000,16000
06/20/2007,0000,7.15000,7.15000,7.10000,7.10000,4000
06/21/2007,0000,7.00000,7.14000,6.85000,7.05000,40000
06/22/2007,0000,7.03000,7.22000,7.00000,7.22000,11000
06/25/2007,0000,6.97000,6.97000,6.97000,6.97000,1000
06/26/2007,0000,6.98000,7.11000,6.98000,7.02000,28000
06/27/2007,0000,7.03000,7.10000,7.02000,7.10000,10000
06/28/2007,0000,7.10000,7.19000,6.93000,7.19000,29000
06/29/2007,0000,6.95000,7.69000,6.95000,7.69000,212000
07/02/2007,0000,7.78000,8.00000,7.35000,7.91000,178000
07/03/2007,0000,7.91000,7.91000,7.80000,7.89000,47000
07/04/2007,0000,7.70000,7.85000,7.55000,7.85000,28000
07/05/2007,0000,7.55000,7.77000,7.51000,7.51000,14000
07/06/2007,0000,7.56000,8.00000,7.56000,7.56000,37000
07/09/2007,0000,7.58000,7.93000,7.58000,7.62000,26000
07/10/2007,0000,7.80000,7.88000,7.55000,7.80000,54000
07/11/2007,0000,7.63000,7.77000,7.60000,7.68000,36000
07/12/2007,0000,7.78000,8.16000,7.78000,7.79000,77000
07/13/2007,0000,8.28000,8.28000,7.81000,7.90000,36000
07/17/2007,0000,7.90000,8.00000,7.80000,8.00000,44000
07/18/2007,0000,7.95000,8.30000,7.90000,8.10000,48000
07/19/2007,0000,8.10000,8.66000,8.10000,8.30000,797000
07/20/2007,0000,8.28000,8.28000,8.02000,8.03000,165000
07/23/2007,0000,8.05000,8.25000,8.05000,8.10000,60000
07/24/2007,0000,8.24000,8.24000,8.00000,8.10000,63000
07/25/2007,0000,8.10000,8.16000,8.02000,8.02000,82000
07/26/2007,0000,8.15000,8.15000,8.00000,8.02000,94000
07/27/2007,0000,7.71000,7.81000,7.71000,7.76000,7000
07/31/2007,0000,7.96000,8.18000,7.96000,8.05000,42000
08/01/2007,0000,8.05000,8.15000,7.75000,7.80000,26000
08/02/2007,0000,7.61000,7.97000,7.61000,7.63000,17000
08/03/2007,0000,7.95000,7.95000,7.95000,7.95000,1000
08/07/2007,0000,7.90000,7.90000,7.70000,7.88000,21000
08/08/2007,0000,7.85000,8.00000,7.70000,8.00000,4000
08/09/2007,0000,8.00000,8.10000,7.85000,7.85000,27000
08/10/2007,0000,7.33000,7.80000,7.33000,7.80000,8000
08/14/2007,0000,7.99000,8.20000,7.76000,8.05000,25000
08/15/2007,0000,8.00000,8.00000,7.80000,7.99000,37000
08/16/2007,0000,7.85000,7.85000,7.59000,7.80000,36000
08/17/2007,0000,7.60000,7.60000,7.26000,7.28000,94000
08/20/2007,0000,7.36000,7.65000,7.35000,7.35000,24000
08/22/2007,0000,7.06000,7.83000,7.06000,7.19000,66000
08/23/2007,0000,7.50000,7.50000,7.22000,7.44000,13000
08/24/2007,0000,7.45000,7.59000,7.31000,7.55000,11000
08/27/2007,0000,7.55000,8.03000,7.55000,8.00000,63000
08/28/2007,0000,8.00000,8.00000,7.60000,7.95000,44000
08/29/2007,0000,7.53000,7.80000,7.41000,7.75000,97000
08/30/2007,0000,7.75000,7.95000,7.46000,7.84000,40000
08/31/2007,0000,7.80000,7.80000,7.30000,7.66000,158000
09/03/2007,0000,7.50000,7.50000,7.13000,7.20000,89000
09/04/2007,0000,7.05000,7.09000,6.74000,7.08000,54000
09/05/2007,0000,6.81000,7.20000,6.81000,7.10000,10000
09/06/2007,0000,7.05000,7.10000,7.05000,7.10000,15000
09/07/2007,0000,7.10000,7.10000,7.10000,7.10000,1000
09/10/2007,0000,7.15000,7.15000,7.10000,7.10000,4000
09/11/2007,0000,7.15000,7.30000,7.10000,7.30000,14000
09/12/2007,0000,6.96000,7.15000,6.95000,7.15000,13000
09/13/2007,0000,6.96000,7.12000,6.95000,7.12000,6000
09/14/2007,0000,6.95000,7.30000,6.95000,7.30000,9000
09/17/2007,0000,7.11000,7.30000,6.82000,6.82000,18000
09/19/2007,0000,6.80000,6.80000,6.80000,6.80000,15000
09/20/2007,0000,6.88000,6.92000,6.88000,6.91000,15000
09/21/2007,0000,7.17000,7.39000,7.17000,7.20000,30000
09/26/2007,0000,7.60000,7.69000,7.31000,7.37000,113000
09/27/2007,0000,7.37000,7.60000,7.37000,7.60000,4000
09/28/2007,0000,7.64000,7.88000,7.60000,7.88000,46000
10/01/2007,0000,7.70000,7.78000,7.70000,7.70000,53000
10/02/2007,0000,7.40000,7.70000,7.40000,7.70000,2000
10/03/2007,0000,7.42000,7.65000,7.42000,7.42000,100
10/04/2007,0000,7.31000,7.40000,7.31000,7.40000,4000
10/05/2007,0000,6.94000,7.38000,6.94000,7.38000,25000
10/08/2007,0000,7.01000,7.01000,6.87000,6.87000,33000
10/09/2007,0000,6.52000,6.99000,6.39000,6.99000,122000
10/11/2007,0000,6.99000,6.99000,6.68000,6.99000,15000
10/12/2007,0000,6.69000,6.69000,6.59000,6.59000,28000
10/15/2007,0000,6.43000,6.84000,6.43000,6.84000,2000
10/16/2007,0000,6.84000,6.86000,6.38000,6.38000,16000
10/17/2007,0000,6.74000,6.74000,6.64000,6.72000,14000
10/18/2007,0000,6.42000,6.80000,6.42000,6.80000,13000
10/19/2007,0000,6.99000,6.99000,6.50000,6.82000,20000
10/22/2007,0000,6.82000,6.82000,6.50000,6.50000,4000
10/23/2007,0000,6.87000,6.87000,6.50000,6.80000,3000
10/24/2007,0000,6.77000,6.80000,6.50000,6.80000,18000
10/25/2007,0000,6.75000,6.79000,6.55000,6.79000,11000
10/30/2007,0000,6.60000,6.60000,6.60000,6.60000,2000
10/31/2007,0000,6.55000,6.80000,6.41000,6.70000,15000
11/01/2007,0000,6.56000,6.75000,6.51000,6.75000,32000
11/05/2007,0000,6.70000,6.70000,6.70000,6.70000,1000
11/06/2007,0000,6.33000,6.59000,6.33000,6.56000,21000
11/07/2007,0000,6.25000,6.49000,6.25000,6.49000,2000
11/08/2007,0000,6.25000,6.25000,6.10000,6.25000,7000
11/09/2007,0000,6.20000,6.45000,6.20000,6.45000,2000
11/12/2007,0000,6.10000,6.55000,6.10000,6.55000,7000
11/13/2007,0000,6.16000,6.48000,6.16000,6.30000,3000
11/14/2007,0000,6.11000,6.59000,6.11000,6.59000,15000
11/15/2007,0000,6.55000,6.55000,6.15000,6.45000,14000
11/16/2007,0000,6.32000,6.60000,6.03000,6.60000,20000
11/19/2007,0000,6.30000,6.75000,6.30000,6.51000,6000
11/20/2007,0000,6.30000,6.55000,6.30000,6.31000,4000
11/21/2007,0000,6.55000,6.65000,6.36000,6.36000,5000
11/22/2007,0000,6.28000,6.28000,6.28000,6.28000,1000
11/23/2007,0000,6.25000,6.48000,6.25000,6.48000,4000
11/26/2007,0000,6.50000,6.60000,6.50000,6.50000,400
11/27/2007,0000,6.26000,6.26000,6.26000,6.26000,1000
11/28/2007,0000,6.35000,6.55000,6.35000,6.35000,500
11/29/2007,0000,6.35000,6.55000,6.30000,6.55000,6000
11/30/2007,0000,6.50000,6.60000,6.45000,6.45000,3000
12/03/2007,0000,6.40000,6.60000,6.34000,6.34000,3000
12/05/2007,0000,6.40000,6.65000,6.40000,6.41000,3000
12/06/2007,0000,6.50000,6.50000,6.50000,6.50000,1000
12/07/2007,0000,6.31000,6.65000,6.31000,6.41000,7000
12/13/2007,0000,6.40000,6.60000,6.40000,6.60000,2000
12/14/2007,0000,6.20000,6.50000,6.20000,6.50000,21000
12/17/2007,0000,6.30000,6.30000,6.30000,6.30000,5000
12/19/2007,0000,6.00000,6.30000,6.00000,6.07000,4000
12/20/2007,0000,5.71000,6.15000,5.71000,6.15000,3000
12/21/2007,0000,5.77000,5.77000,5.77000,5.77000,1000
12/24/2007,0000,5.61000,5.61000,5.37000,5.39000,16000
12/25/2007,0000,5.40000,5.40000,5.03000,5.03000,7000
12/26/2007,0000,5.03000,5.03000,4.81000,5.00000,76000
12/27/2007,0000,4.82000,5.00000,4.82000,5.00000,6000
12/28/2007,0000,4.89000,5.15000,4.89000,5.00000,7000
12/31/2007,0000,5.10000,5.10000,4.70000,4.99000,52000
01/02/2008,0000,4.72000,5.30000,4.72000,5.30000,112000
01/03/2008,0000,4.93000,5.08000,4.93000,4.94000,66000
01/04/2008,0000,4.80000,5.04000,4.75000,4.96000,26000
01/07/2008,0000,4.80000,4.80000,4.72000,4.72000,7000
01/08/2008,0000,4.85000,4.89000,4.71000,4.89000,22000
01/09/2008,0000,4.78000,4.86000,4.73000,4.73000,3000
01/10/2008,0000,4.80000,4.85000,4.75000,4.75000,13000
01/11/2008,0000,4.75000,4.75000,4.75000,4.75000,2000
01/14/2008,0000,4.79000,4.99000,4.78000,4.78000,3000
01/15/2008,0000,4.80000,4.90000,4.80000,4.90000,16000
01/16/2008,0000,4.80000,4.90000,4.80000,4.90000,13000
01/17/2008,0000,4.90000,4.90000,4.75000,4.75000,14000
01/18/2008,0000,4.75000,4.75000,4.70000,4.75000,6000
01/21/2008,0000,4.80000,4.80000,4.80000,4.80000,7000
01/22/2008,0000,4.76000,4.76000,4.68000,4.68000,13000
01/23/2008,0000,4.54000,4.60000,4.36000,4.60000,26000
01/24/2008,0000,4.28000,4.70000,4.28000,4.70000,4000
01/25/2008,0000,4.64000,4.64000,4.64000,4.64000,11000
01/28/2008,0000,4.75000,4.75000,4.75000,4.75000,3000
01/29/2008,0000,4.42000,4.42000,4.42000,4.42000,37000
01/30/2008,0000,4.33000,4.49000,4.12000,4.13000,45000
01/31/2008,0000,4.12000,4.31000,4.03000,4.31000,5000
02/01/2008,0000,4.16000,4.45000,4.15000,4.15000,12000
02/12/2008,0000,4.40000,4.40000,4.14000,4.14000,6000
02/13/2008,0000,4.25000,4.25000,4.25000,4.25000,1000
02/14/2008,0000,4.16000,4.16000,4.16000,4.16000,1000
02/15/2008,0000,4.16000,4.16000,4.09000,4.16000,3000
02/18/2008,0000,4.09000,4.44000,4.09000,4.44000,12000
02/19/2008,0000,4.13000,4.75000,4.13000,4.75000,25000
02/20/2008,0000,4.46000,4.90000,4.45000,4.74000,11000
02/21/2008,0000,4.68000,4.85000,4.68000,4.68000,3000
02/22/2008,0000,4.48000,4.75000,4.48000,4.52000,3000
02/25/2008,0000,4.37000,4.80000,4.37000,4.56000,7000
02/26/2008,0000,4.40000,4.80000,4.40000,4.80000,2000
02/27/2008,0000,4.47000,4.80000,4.47000,4.52000,3000
02/29/2008,0000,4.75000,4.75000,4.55000,4.55000,2000
03/03/2008,0000,4.50000,4.50000,4.50000,4.50000,3000
03/04/2008,0000,4.38000,4.60000,4.38000,4.50000,23000
03/05/2008,0000,4.75000,4.75000,4.20000,4.20000,55000
03/06/2008,0000,4.30000,4.40000,4.21000,4.35000,60000
03/07/2008,0000,4.34000,4.46000,4.34000,4.46000,9000
03/10/2008,0000,4.34000,4.49000,4.34000,4.34000,12000
03/11/2008,0000,4.46000,4.60000,4.46000,4.60000,22000
03/12/2008,0000,4.32000,4.71000,4.32000,4.70000,17000
03/13/2008,0000,4.50000,4.70000,4.50000,4.60000,9000
03/14/2008,0000,4.36000,4.65000,4.36000,4.42000,4000
03/18/2008,0000,4.38000,4.38000,4.38000,4.38000,4000
03/19/2008,0000,4.65000,4.65000,4.65000,4.65000,6000
03/20/2008,0000,4.41000,4.60000,4.33000,4.60000,25000
03/21/2008,0000,4.29000,4.59000,4.29000,4.55000,4000
03/25/2008,0000,4.45000,4.55000,4.45000,4.55000,9000
03/26/2008,0000,4.36000,4.60000,4.36000,4.60000,4000
03/27/2008,0000,4.40000,4.60000,4.40000,4.60000,13000
03/28/2008,0000,4.41000,4.41000,4.41000,4.41000,1000
03/31/2008,0000,4.32000,4.32000,4.32000,4.32000,5000
04/01/2008,0000,4.47000,4.47000,4.35000,4.35000,8000
04/02/2008,0000,4.17000,4.55000,4.17000,4.32000,5000
04/03/2008,0000,4.32000,4.40000,4.21000,4.40000,8000
04/07/2008,0000,4.22000,4.55000,4.22000,4.40000,18000
04/08/2008,0000,4.40000,4.40000,4.26000,4.31000,6000
04/09/2008,0000,4.30000,4.38000,4.30000,4.31000,22000
04/10/2008,0000,4.38000,4.49000,4.33000,4.33000,4000
04/11/2008,0000,4.50000,4.63000,4.50000,4.51000,42000
04/14/2008,0000,4.50000,4.65000,4.50000,4.51000,54000
04/15/2008,0000,4.51000,4.68000,4.51000,4.51000,26000
04/16/2008,0000,4.51000,4.82000,4.51000,4.82000,27000
04/17/2008,0000,5.15000,5.15000,5.15000,5.15000,49000
04/18/2008,0000,5.51000,5.51000,5.51000,5.51000,34000
04/21/2008,0000,5.89000,5.89000,5.89000,5.89000,45000
04/22/2008,0000,6.30000,6.30000,6.30000,6.30000,128000
04/23/2008,0000,6.40000,6.40000,5.86000,6.00000,85000
04/24/2008,0000,5.60000,6.00000,5.60000,5.75000,57000
04/25/2008,0000,6.15000,6.15000,5.70000,5.70000,67000
04/28/2008,0000,5.70000,5.70000,5.31000,5.31000,107000
04/29/2008,0000,5.20000,5.20000,4.94000,5.01000,115000
04/30/2008,0000,5.10000,5.36000,4.68000,4.69000,368000
05/02/2008,0000,4.88000,4.97000,4.70000,4.70000,65000
05/05/2008,0000,4.90000,4.90000,4.72000,4.75000,163000
05/06/2008,0000,4.73000,4.75000,4.55000,4.61000,176000
05/07/2008,0000,4.50000,4.75000,4.50000,4.62000,96000
05/08/2008,0000,4.62000,4.70000,4.62000,4.70000,34000
05/09/2008,0000,4.70000,4.70000,4.63000,4.63000,148000
05/12/2008,0000,4.88000,4.95000,4.77000,4.95000,191000
05/13/2008,0000,5.29000,5.29000,5.29000,5.29000,30000
05/14/2008,0000,5.66000,5.66000,5.66000,5.66000,28000
05/15/2008,0000,6.05000,6.05000,5.27000,5.34000,310000
05/16/2008,0000,5.30000,5.50000,5.16000,5.48000,61000
05/19/2008,0000,5.53000,5.53000,5.30000,5.47000,31000
05/20/2008,0000,5.50000,5.53000,5.15000,5.53000,109000
05/21/2008,0000,5.50000,5.60000,5.36000,5.52000,67000
05/22/2008,0000,5.50000,5.50000,5.25000,5.30000,31000
05/23/2008,0000,5.21000,5.40000,5.20000,5.40000,19000
05/26/2008,0000,5.21000,5.40000,5.20000,5.20000,12000
05/27/2008,0000,5.50000,5.50000,4.84000,5.10000,59000
05/28/2008,0000,5.05000,5.05000,4.87000,4.88000,36000
05/29/2008,0000,4.90000,5.22000,4.90000,5.21000,59000
05/30/2008,0000,5.20000,5.34000,5.10000,5.10000,32000
06/02/2008,0000,5.20000,5.20000,5.01000,5.15000,17000
06/03/2008,0000,5.00000,5.14000,5.00000,5.14000,10000
06/04/2008,0000,5.15000,5.15000,5.10000,5.10000,2000
06/05/2008,0000,5.00000,5.25000,5.00000,5.25000,14000
06/06/2008,0000,5.24000,5.24000,5.24000,5.24000,1000
06/10/2008,0000,5.14000,5.35000,5.11000,5.29000,39000
06/11/2008,0000,5.35000,5.35000,5.10000,5.10000,9000
06/12/2008,0000,5.10000,5.22000,4.95000,5.22000,59000
06/13/2008,0000,5.20000,5.58000,5.10000,5.58000,100000
06/16/2008,0000,5.97000,5.97000,5.97000,5.97000,213000
06/17/2008,0000,6.38000,6.38000,6.38000,6.38000,165000
06/18/2008,0000,6.82000,6.82000,6.82000,6.82000,294000
06/19/2008,0000,7.29000,7.29000,7.29000,7.29000,242000
06/20/2008,0000,7.80000,7.80000,7.28000,7.45000,1816000
06/23/2008,0000,6.93000,6.93000,6.93000,6.93000,76000
06/24/2008,0000,6.45000,6.93000,6.45000,6.45000,456000
06/25/2008,0000,6.25000,6.25000,6.00000,6.00000,185000
06/26/2008,0000,6.42000,6.42000,6.41000,6.42000,52000
06/27/2008,0000,6.78000,6.78000,6.00000,6.20000,92000
06/30/2008,0000,5.90000,6.60000,5.90000,6.01000,51000
07/01/2008,0000,6.00000,6.05000,5.80000,5.80000,149000
07/02/2008,0000,5.85000,6.20000,5.85000,6.20000,94000
07/03/2008,0000,6.25000,6.48000,5.80000,6.47000,124000
07/04/2008,0000,6.50000,6.50000,6.20000,6.20000,44000
07/07/2008,0000,5.82000,6.30000,5.82000,6.28000,67000
07/08/2008,0000,6.03000,6.71000,6.02000,6.02000,154000
07/09/2008,0000,5.83000,6.43000,5.83000,6.28000,78000
07/10/2008,0000,6.20000,6.38000,6.10000,6.36000,62000
07/11/2008,0000,6.11000,6.50000,6.11000,6.35000,60000
07/14/2008,0000,6.35000,6.35000,6.21000,6.34000,19000
07/15/2008,0000,6.60000,6.60000,6.16000,6.30000,55000
07/16/2008,0000,6.05000,6.40000,6.05000,6.29000,38000
07/17/2008,0000,6.45000,6.45000,6.07000,6.36000,15000
07/18/2008,0000,6.07000,6.10000,5.92000,6.05000,60000
07/21/2008,0000,6.00000,6.19000,5.90000,6.19000,82000
07/22/2008,0000,6.00000,6.10000,5.80000,6.10000,10000
07/23/2008,0000,5.80000,6.21000,5.80000,6.10000,40000
07/24/2008,0000,6.10000,6.10000,5.90000,5.90000,20000
07/25/2008,0000,6.10000,6.10000,5.80000,5.90000,53000
07/29/2008,0000,6.00000,6.10000,6.00000,6.00000,33000
07/30/2008,0000,5.58000,6.05000,5.58000,5.99000,14000
07/31/2008,0000,5.85000,6.09000,5.80000,5.99000,34000
08/01/2008,0000,5.88000,5.88000,5.85000,5.85000,21000
08/04/2008,0000,5.91000,5.92000,5.90000,5.92000,16000
08/05/2008,0000,5.91000,5.91000,5.90000,5.90000,11000
08/06/2008,0000,6.00000,6.00000,5.95000,5.95000,26000
08/07/2008,0000,5.95000,5.95000,5.95000,5.95000,9000
08/08/2008,0000,5.95000,6.10000,5.95000,5.96000,37000
08/11/2008,0000,6.00000,6.30000,6.00000,6.06000,11000
08/12/2008,0000,6.06000,6.10000,6.02000,6.02000,16000
08/13/2008,0000,6.10000,6.10000,6.00000,6.01000,10000
08/14/2008,0000,6.05000,6.05000,6.05000,6.05000,2000
08/15/2008,0000,6.05000,6.10000,5.90000,6.01000,70000
08/18/2008,0000,6.03000,6.20000,6.03000,6.20000,9000
08/19/2008,0000,6.63000,6.63000,6.63000,6.63000,42000
08/20/2008,0000,7.09000,7.09000,7.09000,7.09000,74000
08/21/2008,0000,7.58000,7.58000,7.13000,7.42000,255000
08/22/2008,0000,7.13000,7.60000,7.13000,7.15000,67000
08/25/2008,0000,7.00000,7.00000,6.90000,6.90000,28000
08/26/2008,0000,6.75000,7.37000,6.75000,7.37000,80000
08/27/2008,0000,7.88000,7.88000,7.20000,7.49000,143000
08/28/2008,0000,7.50000,7.50000,7.30000,7.36000,38000
08/29/2008,0000,7.30000,7.60000,7.30000,7.59000,39000
09/01/2008,0000,7.79000,7.79000,7.35000,7.66000,93000
09/02/2008,0000,7.66000,7.66000,7.21000,7.30000,48000
09/03/2008,0000,7.45000,7.50000,7.40000,7.45000,113000
09/04/2008,0000,7.50000,7.75000,7.50000,7.75000,67000
09/05/2008,0000,7.73000,7.98000,7.41000,7.41000,89000
09/08/2008,0000,7.41000,7.92000,7.41000,7.92000,70000
09/09/2008,0000,7.70000,7.70000,7.51000,7.51000,50000
09/10/2008,0000,7.51000,8.00000,7.51000,8.00000,127000
09/11/2008,0000,8.30000,8.30000,7.53000,7.69000,39000
09/12/2008,0000,7.56000,7.69000,7.40000,7.50000,68000
09/15/2008,0000,7.50000,7.69000,7.41000,7.41000,46000
09/16/2008,0000,7.40000,7.40000,6.90000,7.10000,82000
09/17/2008,0000,6.90000,7.50000,6.90000,7.10000,36000
09/18/2008,0000,7.00000,7.00000,6.70000,6.70000,38000
09/19/2008,0000,7.10000,7.16000,7.10000,7.16000,54000
09/22/2008,0000,7.40000,7.40000,7.00000,7.00000,21000
09/23/2008,0000,7.00000,7.49000,7.00000,7.49000,81000
09/24/2008,0000,7.50000,7.80000,7.50000,7.80000,33000
09/25/2008,0000,7.80000,8.24000,7.60000,8.05000,99000
09/26/2008,0000,8.12000,8.12000,7.77000,8.05000,41000
09/30/2008,0000,7.49000,7.80000,7.49000,7.80000,34000
10/01/2008,0000,7.99000,7.99000,7.81000,7.97000,17000
10/02/2008,0000,8.30000,8.50000,8.29000,8.29000,10000
10/03/2008,0000,7.80000,8.48000,7.80000,8.30000,5000
10/06/2008,0000,8.00000,8.29000,8.00000,8.29000,23000
10/07/2008,0000,8.14000,8.14000,7.85000,8.08000,13000
10/08/2008,0000,8.00000,8.00000,7.60000,7.99000,41000
10/09/2008,0000,7.80000,8.29000,7.80000,8.29000,46000
10/13/2008,0000,8.00000,8.18000,8.00000,8.15000,45000
10/14/2008,0000,8.24000,8.24000,8.00000,8.22000,21000
10/15/2008,0000,7.94000,8.00000,7.94000,8.00000,61000
10/16/2008,0000,7.72000,8.38000,7.72000,8.24000,21000
10/17/2008,0000,8.24000,8.30000,7.96000,8.00000,129000
10/20/2008,0000,8.19000,8.19000,7.85000,8.05000,17000
10/21/2008,0000,8.00000,8.10000,8.00000,8.00000,68000
10/22/2008,0000,8.00000,8.00000,7.80000,7.80000,60000
10/23/2008,0000,7.65000,7.65000,7.53000,7.53000,16000
10/24/2008,0000,7.27000,7.48000,7.27000,7.48000,5000
10/27/2008,0000,7.65000,8.00000,7.65000,8.00000,51000
10/28/2008,0000,8.56000,8.56000,8.56000,8.56000,83000
10/29/2008,0000,9.15000,9.15000,9.15000,9.15000,16000
10/30/2008,0000,9.79000,9.79000,9.79000,9.79000,9000
10/31/2008,0000,10.45000,10.45000,9.80000,10.45000,949000
11/03/2008,0000,10.50000,11.10000,9.80000,10.35000,400000
11/04/2008,0000,10.45000,11.05000,10.40000,11.05000,336000
11/05/2008,0000,11.80000,11.80000,11.80000,11.80000,51000
11/06/2008,0000,12.10000,12.60000,11.90000,12.60000,254000
11/07/2008,0000,13.10000,13.45000,13.00000,13.45000,387000
11/10/2008,0000,14.00000,14.00000,13.00000,13.40000,226000
11/11/2008,0000,13.00000,13.00000,12.50000,12.50000,56000
11/12/2008,0000,11.65000,12.30000,11.65000,12.20000,202000
11/13/2008,0000,11.85000,12.20000,11.45000,11.50000,175000
11/14/2008,0000,12.00000,12.30000,12.00000,12.30000,163000
11/17/2008,0000,13.00000,13.15000,12.60000,13.15000,189000
11/18/2008,0000,13.15000,13.55000,12.25000,12.75000,218000
11/19/2008,0000,13.15000,13.60000,12.70000,13.05000,166000
11/20/2008,0000,12.80000,13.40000,12.15000,12.15000,116000
11/21/2008,0000,11.35000,11.80000,11.30000,11.30000,199000
11/24/2008,0000,11.40000,11.70000,10.80000,11.00000,215000
11/25/2008,0000,11.00000,11.75000,11.00000,11.75000,237000
11/26/2008,0000,12.00000,12.00000,11.30000,12.00000,67000
11/27/2008,0000,12.80000,12.80000,12.80000,12.80000,144000
11/28/2008,0000,12.80000,12.80000,12.30000,12.30000,36000
12/01/2008,0000,12.50000,12.50000,11.80000,11.85000,49000
12/02/2008,0000,11.35000,11.40000,11.05000,11.05000,82000
12/03/2008,0000,11.05000,11.40000,10.65000,10.65000,58000
12/04/2008,0000,10.70000,11.35000,10.40000,10.65000,101000
12/05/2008,0000,10.60000,11.35000,10.45000,11.00000,60000
12/08/2008,0000,11.40000,11.50000,10.90000,10.95000,39000
12/09/2008,0000,11.20000,11.20000,10.45000,10.50000,81000
12/10/2008,0000,10.35000,10.70000,9.85000,10.50000,214000
12/11/2008,0000,10.60000,10.90000,10.15000,10.30000,75000
12/12/2008,0000,10.25000,10.60000,9.80000,9.80000,95000
12/15/2008,0000,10.00000,10.30000,9.80000,10.00000,134000
12/16/2008,0000,9.98000,9.98000,9.70000,9.72000,52000
12/17/2008,0000,9.87000,10.00000,9.80000,9.80000,66000
12/18/2008,0000,10.00000,10.45000,9.83000,10.45000,157000
12/19/2008,0000,10.40000,10.90000,10.30000,10.80000,194000
12/22/2008,0000,10.60000,10.70000,10.10000,10.10000,67000
12/23/2008,0000,10.00000,10.15000,9.85000,10.10000,45000
12/24/2008,0000,9.90000,10.10000,9.85000,9.91000,17000
12/25/2008,0000,10.20000,10.20000,9.91000,9.92000,23000
12/26/2008,0000,10.05000,10.05000,10.00000,10.00000,27000
12/29/2008,0000,9.80000,10.00000,9.70000,9.73000,69000
12/30/2008,0000,9.98000,10.15000,9.90000,9.99000,20000
12/31/2008,0000,10.00000,10.00000,9.70000,9.85000,9000
01/05/2009,0000,9.90000,10.10000,9.90000,10.10000,40000
01/06/2009,0000,10.10000,10.50000,10.05000,10.15000,31000
01/07/2009,0000,9.91000,10.30000,9.90000,10.30000,14000
01/08/2009,0000,10.00000,10.15000,9.95000,10.05000,28000
01/09/2009,0000,9.95000,10.10000,9.95000,10.05000,10000
01/12/2009,0000,9.10000,9.15000,8.70000,8.71000,94000
01/13/2009,0000,8.72000,8.90000,8.60000,8.90000,34000
01/14/2009,0000,8.90000,9.00000,8.75000,8.75000,36000
01/15/2009,0000,8.60000,8.68000,8.58000,8.58000,19000
01/16/2009,0000,8.58000,8.70000,8.58000,8.65000,49000
01/19/2009,0000,8.80000,8.80000,8.46000,8.50000,16000
01/20/2009,0000,8.50000,8.65000,8.25000,8.50000,18000
01/21/2009,0000,9.09000,9.09000,8.88000,9.09000,81000
02/02/2009,0000,9.42000,9.42000,9.00000,9.00000,23000
02/03/2009,0000,8.99000,9.30000,8.99000,9.30000,26000
02/04/2009,0000,9.20000,9.20000,9.20000,9.20000,2000
02/05/2009,0000,8.64000,9.34000,8.64000,9.34000,11000
02/06/2009,0000,9.00000,9.58000,9.00000,9.20000,10000
02/09/2009,0000,9.20000,9.20000,9.00000,9.00000,18000
02/10/2009,0000,8.72000,8.72000,8.70000,8.70000,12000
02/11/2009,0000,8.80000,9.30000,8.80000,9.28000,33000
02/12/2009,0000,9.25000,9.25000,9.12000,9.25000,28000
02/13/2009,0000,9.80000,9.89000,9.60000,9.89000,129000
02/16/2009,0000,9.89000,10.20000,9.70000,9.70000,89000
02/17/2009,0000,9.75000,10.35000,9.75000,10.10000,32000
02/18/2009,0000,9.96000,10.10000,9.96000,10.10000,16000
02/20/2009,0000,9.76000,10.10000,9.76000,10.10000,15000
02/23/2009,0000,10.10000,10.10000,10.10000,10.10000,1000
02/24/2009,0000,10.05000,10.60000,10.05000,10.05000,13000
02/25/2009,0000,10.05000,10.40000,10.05000,10.30000,16000
02/26/2009,0000,10.20000,10.40000,10.00000,10.15000,96000
02/27/2009,0000,9.95000,10.30000,9.91000,10.20000,38000
03/02/2009,0000,10.20000,10.65000,10.20000,10.40000,100000
03/03/2009,0000,10.60000,11.10000,10.35000,10.35000,44000
03/04/2009,0000,10.60000,11.05000,10.40000,11.05000,124000
03/05/2009,0000,11.30000,11.50000,10.90000,11.45000,32000
03/06/2009,0000,11.50000,11.70000,11.25000,11.65000,51000
03/09/2009,0000,11.65000,11.90000,11.40000,11.80000,73000
03/10/2009,0000,11.80000,11.80000,11.60000,11.60000,20000
03/11/2009,0000,12.40000,12.40000,12.40000,12.40000,83000
03/12/2009,0000,13.25000,13.25000,13.25000,13.25000,108000
03/13/2009,0000,14.15000,14.15000,14.15000,14.15000,211000
03/16/2009,0000,15.10000,15.10000,15.10000,15.10000,1128000
03/17/2009,0000,15.25000,15.35000,15.00000,15.05000,482000
03/18/2009,0000,15.20000,15.25000,15.00000,15.00000,132000
03/19/2009,0000,15.00000,15.20000,14.50000,15.00000,203000
03/20/2009,0000,15.10000,16.05000,15.00000,16.05000,173000
03/23/2009,0000,17.15000,17.15000,16.25000,17.15000,240000
03/24/2009,0000,17.50000,17.50000,17.00000,17.20000,153000
03/25/2009,0000,17.20000,17.20000,16.50000,17.20000,146000
03/26/2009,0000,17.00000,17.20000,16.80000,16.95000,83000
03/27/2009,0000,16.80000,17.20000,16.50000,16.60000,72000
03/30/2009,0000,16.90000,16.90000,16.50000,16.50000,103000
03/31/2009,0000,16.50000,16.50000,15.90000,16.15000,122000
04/01/2009,0000,16.15000,16.35000,16.15000,16.15000,43000
04/02/2009,0000,16.15000,16.60000,16.15000,16.25000,100000
04/03/2009,0000,16.30000,16.40000,16.15000,16.20000,67000
04/06/2009,0000,16.85000,16.85000,16.05000,16.10000,109000
04/07/2009,0000,16.80000,16.80000,16.10000,16.30000,148000
04/08/2009,0000,16.20000,16.50000,15.70000,15.70000,210000
04/09/2009,0000,15.90000,16.50000,15.90000,16.10000,80000
04/10/2009,0000,16.30000,16.35000,15.95000,16.20000,113000
04/13/2009,0000,16.20000,16.20000,15.70000,15.70000,211000
04/14/2009,0000,15.70000,16.50000,15.70000,16.10000,124000
04/15/2009,0000,16.10000,16.10000,15.70000,16.00000,105000
04/16/2009,0000,16.20000,16.20000,15.80000,15.85000,85000
04/17/2009,0000,15.85000,16.00000,15.15000,15.20000,194000
04/20/2009,0000,15.50000,15.50000,15.05000,15.10000,80000
04/21/2009,0000,15.45000,15.45000,15.30000,15.45000,31000
04/22/2009,0000,15.50000,15.80000,15.50000,15.65000,36000
04/23/2009,0000,15.70000,15.80000,15.50000,15.60000,55000
04/24/2009,0000,16.00000,16.00000,15.65000,15.75000,128000
04/27/2009,0000,15.75000,15.75000,15.30000,15.30000,81000
04/28/2009,0000,16.00000,16.00000,15.30000,15.45000,55000
04/29/2009,0000,15.35000,15.35000,14.90000,15.05000,115000
04/30/2009,0000,15.20000,15.75000,15.20000,15.75000,54000
05/04/2009,0000,16.00000,16.00000,15.80000,15.90000,117000
05/05/2009,0000,15.90000,16.00000,15.10000,15.50000,77000
05/06/2009,0000,15.50000,16.30000,15.40000,16.30000,243000
05/07/2009,0000,16.50000,16.50000,15.80000,16.00000,258000
05/08/2009,0000,15.80000,16.40000,15.80000,16.25000,116000
05/11/2009,0000,16.50000,17.35000,16.35000,17.35000,434000
05/12/2009,0000,17.45000,18.40000,17.00000,18.10000,769000
05/13/2009,0000,18.00000,18.00000,17.30000,17.30000,327000
05/14/2009,0000,16.95000,17.50000,16.95000,17.05000,153000
05/15/2009,0000,17.20000,17.30000,17.00000,17.00000,124000
05/18/2009,0000,17.00000,17.20000,17.00000,17.00000,96000
05/19/2009,0000,17.20000,17.20000,16.85000,17.00000,104000
05/20/2009,0000,17.10000,17.10000,16.55000,16.80000,41000
05/21/2009,0000,16.55000,16.75000,16.35000,16.50000,172000
05/22/2009,0000,16.50000,17.50000,16.50000,17.00000,202000
05/25/2009,0000,16.50000,17.25000,16.50000,17.00000,165000
05/26/2009,0000,17.00000,17.15000,16.75000,16.75000,62000
05/27/2009,0000,17.00000,17.40000,16.80000,17.25000,209000
06/01/2009,0000,18.00000,18.00000,17.40000,17.55000,220000
06/02/2009,0000,18.20000,18.20000,17.50000,17.50000,252000
06/03/2009,0000,17.50000,17.95000,17.50000,17.80000,100000
06/04/2009,0000,17.80000,18.20000,17.80000,17.95000,176000
06/05/2009,0000,17.95000,18.10000,17.95000,18.00000,73000
06/08/2009,0000,18.10000,18.10000,17.70000,17.70000,110000
06/09/2009,0000,17.90000,17.90000,17.25000,17.30000,86000
06/10/2009,0000,17.05000,17.50000,17.05000,17.05000,75000
06/11/2009,0000,17.10000,17.40000,17.05000,17.25000,54000
06/12/2009,0000,17.45000,17.45000,17.25000,17.25000,80000
06/15/2009,0000,17.20000,17.20000,16.80000,16.80000,102000
06/16/2009,0000,16.50000,16.95000,16.35000,16.95000,70000
06/17/2009,0000,16.60000,17.30000,16.50000,17.20000,140000
06/18/2009,0000,17.30000,17.50000,17.10000,17.35000,55000
06/19/2009,0000,17.50000,17.50000,17.30000,17.45000,33000
06/22/2009,0000,17.80000,18.60000,17.80000,18.50000,542000
06/23/2009,0000,18.10000,18.40000,18.00000,18.10000,174000
06/24/2009,0000,18.30000,18.70000,18.20000,18.50000,276000
06/25/2009,0000,18.50000,18.70000,17.95000,18.10000,726000
06/26/2009,0000,15.85000,15.85000,15.20000,15.45000,461000
06/29/2009,0000,15.20000,15.20000,14.60000,14.60000,139000
06/30/2009,0000,14.40000,14.60000,14.40000,14.40000,32000
07/01/2009,0000,14.60000,14.70000,14.55000,14.65000,33000
07/02/2009,0000,14.65000,14.75000,14.65000,14.75000,32000
07/03/2009,0000,14.00000,14.80000,14.00000,14.45000,20000
07/06/2009,0000,14.50000,14.55000,14.00000,14.55000,82000
07/07/2009,0000,14.50000,14.50000,14.00000,14.30000,89000
07/08/2009,0000,14.40000,14.40000,14.10000,14.20000,32000
07/09/2009,0000,14.20000,14.45000,14.15000,14.40000,81000
07/10/2009,0000,14.40000,14.40000,14.10000,14.10000,72000
07/13/2009,0000,14.15000,14.30000,13.50000,13.50000,93000
07/14/2009,0000,14.10000,14.10000,13.80000,14.05000,9000
07/15/2009,0000,14.10000,14.30000,14.00000,14.30000,77000
07/16/2009,0000,14.30000,14.30000,14.10000,14.10000,26000
07/17/2009,0000,14.20000,14.20000,14.05000,14.05000,40000
07/20/2009,0000,14.20000,14.20000,14.10000,14.20000,52000
07/21/2009,0000,14.20000,14.70000,14.05000,14.60000,108000
07/22/2009,0000,14.30000,14.65000,14.30000,14.55000,35000
07/23/2009,0000,14.60000,14.90000,14.40000,14.60000,40000
07/24/2009,0000,14.65000,14.80000,14.25000,14.35000,28000
07/27/2009,0000,14.30000,14.40000,14.30000,14.35000,10000
07/28/2009,0000,14.35000,14.45000,14.20000,14.25000,39000
07/29/2009,0000,14.40000,14.45000,14.00000,14.05000,54000
07/30/2009,0000,14.05000,14.05000,14.00000,14.05000,41000
07/31/2009,0000,14.00000,14.20000,14.00000,14.05000,38000
08/03/2009,0000,14.05000,14.30000,14.05000,14.25000,40000
08/04/2009,0000,14.60000,14.70000,14.10000,14.10000,44000
08/05/2009,0000,14.10000,14.40000,14.10000,14.15000,48000
08/06/2009,0000,14.20000,14.20000,14.10000,14.20000,29000
08/10/2009,0000,14.25000,14.25000,14.05000,14.10000,11000
08/11/2009,0000,14.00000,14.05000,14.00000,14.00000,25000
08/12/2009,0000,14.00000,14.15000,13.85000,14.15000,37000
08/13/2009,0000,14.20000,14.40000,14.00000,14.35000,90000
08/14/2009,0000,14.40000,14.45000,14.20000,14.20000,32000
08/17/2009,0000,14.20000,14.20000,14.00000,14.10000,57000
08/18/2009,0000,14.10000,14.10000,13.90000,14.00000,46000
08/19/2009,0000,14.00000,14.00000,13.90000,13.90000,46000
08/20/2009,0000,14.50000,14.65000,14.05000,14.40000,252000
08/21/2009,0000,14.30000,14.50000,14.20000,14.25000,98000
08/24/2009,0000,14.30000,14.30000,14.20000,14.25000,24000
08/25/2009,0000,14.20000,14.20000,14.00000,14.10000,28000
08/26/2009,0000,14.15000,14.25000,14.00000,14.25000,53000
08/27/2009,0000,14.05000,14.05000,14.00000,14.00000,37000
08/28/2009,0000,14.05000,14.15000,14.00000,14.15000,96000
08/31/2009,0000,14.15000,14.20000,14.05000,14.20000,25000
09/01/2009,0000,14.20000,14.55000,14.10000,14.45000,96000
09/02/2009,0000,14.20000,14.45000,14.20000,14.45000,16000
09/03/2009,0000,14.45000,15.45000,14.25000,15.45000,196000
09/04/2009,0000,15.60000,16.25000,15.30000,15.70000,263000
09/07/2009,0000,15.80000,16.75000,15.00000,16.75000,593000
09/08/2009,0000,17.90000,17.90000,17.90000,17.90000,371000
09/09/2009,0000,17.95000,18.15000,17.50000,18.00000,635000
09/10/2009,0000,18.00000,18.10000,16.75000,17.90000,513000
09/11/2009,0000,17.60000,18.85000,17.10000,18.85000,1297000
09/14/2009,0000,19.10000,19.80000,18.50000,18.50000,1748000
09/15/2009,0000,18.00000,18.80000,18.00000,18.70000,672000
09/16/2009,0000,18.95000,20.00000,18.35000,20.00000,1691000
09/17/2009,0000,20.00000,21.10000,19.00000,19.00000,2853000
09/18/2009,0000,19.00000,19.75000,19.00000,19.50000,424000
09/21/2009,0000,19.70000,20.00000,19.05000,19.40000,243000
09/22/2009,0000,19.40000,19.40000,18.60000,18.80000,433000
09/23/2009,0000,18.75000,19.00000,17.65000,18.00000,502000
09/24/2009,0000,17.80000,17.95000,17.50000,17.95000,142000
09/25/2009,0000,17.95000,17.95000,17.70000,17.80000,83000
09/28/2009,0000,18.90000,18.90000,18.00000,18.10000,125000
09/29/2009,0000,18.25000,18.40000,17.80000,18.20000,181000
09/30/2009,0000,18.20000,18.40000,17.85000,18.00000,144000
10/01/2009,0000,18.40000,18.40000,17.85000,17.90000,106000
10/02/2009,0000,17.90000,17.90000,17.50000,17.55000,152000
10/05/2009,0000,17.90000,17.90000,17.55000,17.55000,59000
10/06/2009,0000,17.90000,17.90000,17.55000,17.75000,114000
10/07/2009,0000,17.90000,17.90000,17.35000,17.40000,144000
10/08/2009,0000,17.40000,17.60000,16.50000,17.35000,477000
10/09/2009,0000,17.35000,17.35000,16.95000,16.95000,146000
10/12/2009,0000,16.95000,17.20000,16.90000,17.15000,122000
10/13/2009,0000,17.00000,18.35000,16.95000,18.35000,436000
10/14/2009,0000,18.40000,18.75000,18.15000,18.20000,330000
10/15/2009,0000,18.20000,18.20000,17.40000,17.95000,184000
10/16/2009,0000,17.95000,18.00000,17.55000,17.80000,67000
10/19/2009,0000,17.50000,17.70000,17.35000,17.70000,218000
10/20/2009,0000,17.70000,17.80000,17.40000,17.60000,101000
10/21/2009,0000,17.50000,18.00000,17.30000,18.00000,186000
10/22/2009,0000,17.75000,17.85000,17.55000,17.85000,59000
10/23/2009,0000,17.80000,17.90000,17.65000,17.80000,32000
10/26/2009,0000,17.70000,17.80000,17.60000,17.80000,38000
10/27/2009,0000,17.70000,17.80000,17.45000,17.50000,94000
10/28/2009,0000,18.50000,18.70000,18.50000,18.70000,514000
10/29/2009,0000,18.30000,18.60000,17.40000,18.40000,708000
10/30/2009,0000,18.30000,19.40000,18.30000,18.95000,749000
11/02/2009,0000,19.00000,19.80000,19.00000,19.40000,723000
11/03/2009,0000,19.95000,19.95000,19.00000,19.30000,284000
11/04/2009,0000,19.00000,19.80000,19.00000,19.50000,687000
11/05/2009,0000,19.50000,19.70000,19.15000,19.30000,198000
11/06/2009,0000,19.50000,20.10000,19.30000,20.00000,552000
11/09/2009,0000,20.80000,21.40000,20.50000,21.40000,1138000
11/10/2009,0000,22.50000,22.55000,21.65000,21.85000,1916000
11/11/2009,0000,21.55000,21.55000,20.35000,20.60000,842000
11/12/2009,0000,20.60000,20.60000,20.00000,20.40000,548000
11/13/2009,0000,20.40000,20.95000,20.25000,20.75000,409000
11/16/2009,0000,20.75000,20.85000,20.40000,20.65000,382000
11/17/2009,0000,20.75000,20.80000,20.10000,20.20000,318000
11/18/2009,0000,20.10000,20.75000,20.10000,20.55000,231000
11/19/2009,0000,20.50000,20.80000,20.40000,20.40000,152000
11/20/2009,0000,20.25000,20.40000,20.05000,20.20000,84000
11/23/2009,0000,20.30000,20.70000,20.30000,20.30000,209000
11/24/2009,0000,20.30000,20.50000,20.10000,20.40000,94000
11/25/2009,0000,20.50000,21.55000,20.50000,21.00000,440000
11/26/2009,0000,21.80000,21.80000,20.85000,20.90000,223000
11/27/2009,0000,20.05000,20.60000,19.90000,19.95000,260000
11/30/2009,0000,18.85000,20.20000,18.85000,19.50000,211000
12/01/2009,0000,18.85000,19.70000,18.85000,19.35000,116000
12/02/2009,0000,18.60000,19.45000,18.60000,18.90000,282000
12/03/2009,0000,18.60000,19.15000,18.60000,18.85000,136000
12/04/2009,0000,18.75000,18.90000,18.75000,18.75000,86000
12/07/2009,0000,18.90000,19.15000,18.75000,19.10000,190000
12/08/2009,0000,19.10000,19.20000,18.90000,19.10000,146000
12/09/2009,0000,19.00000,19.35000,19.00000,19.10000,153000
12/11/2009,0000,19.45000,20.45000,19.20000,19.75000,291000
12/14/2009,0000,20.40000,21.10000,19.80000,21.10000,1321000
12/15/2009,0000,21.40000,22.45000,21.30000,21.90000,1273000
12/16/2009,0000,22.20000,22.30000,21.55000,22.30000,430000
12/17/2009,0000,22.50000,22.50000,21.40000,21.40000,586000
12/18/2009,0000,21.30000,22.00000,21.30000,21.80000,215000
12/21/2009,0000,21.65000,22.20000,21.60000,21.65000,159000
12/22/2009,0000,21.65000,21.70000,21.05000,21.60000,325000
12/23/2009,0000,21.10000,21.50000,21.10000,21.50000,124000
12/25/2009,0000,20.70000,20.95000,20.60000,20.95000,97000
04/02/2007,0000,6.95000,6.95000,6.69000,6.75000,270000
04/03/2007,0000,6.82000,7.22000,6.79000,7.00000,144000
04/04/2007,0000,7.05000,7.20000,7.00000,7.13000,36000
04/09/2007,0000,7.13000,7.13000,7.04000,7.06000,37000
04/10/2007,0000,7.05000,7.05000,6.94000,6.95000,96000
04/11/2007,0000,6.86000,6.98000,6.86000,6.98000,52000
04/12/2007,0000,7.00000,7.10000,7.00000,7.10000,78000
04/13/2007,0000,7.10000,7.10000,7.09000,7.09000,15000
04/16/2007,0000,7.20000,7.67000,7.20000,7.45000,170000
04/17/2007,0000,7.45000,7.45000,7.20000,7.20000,96000
04/18/2007,0000,7.10000,7.36000,7.10000,7.29000,28000
04/19/2007,0000,7.39000,7.40000,7.25000,7.25000,49000
04/20/2007,0000,7.27000,7.29000,7.25000,7.26000,73000
04/23/2007,0000,7.30000,7.35000,7.25000,7.25000,53000
04/24/2007,0000,7.26000,7.36000,7.25000,7.27000,22000
04/26/2007,0000,7.42000,7.54000,7.31000,7.54000,16000
04/27/2007,0000,7.36000,7.36000,7.02000,7.27000,197000
04/30/2007,0000,7.25000,7.25000,7.00000,7.08000,43000
05/02/2007,0000,7.09000,7.09000,6.87000,6.88000,26000
05/03/2007,0000,6.94000,6.95000,6.80000,6.91000,54000
05/04/2007,0000,6.95000,6.95000,6.92000,6.92000,19000
05/07/2007,0000,7.09000,7.15000,7.01000,7.10000,10000
05/08/2007,0000,7.10000,7.22000,7.01000,7.02000,22000
05/09/2007,0000,7.02000,7.02000,6.97000,6.98000,18000
05/10/2007,0000,7.10000,7.39000,7.04000,7.19000,42000
05/11/2007,0000,7.18000,7.30000,7.09000,7.30000,36000
05/14/2007,0000,7.10000,7.10000,7.03000,7.10000,20000
05/15/2007,0000,7.10000,7.10000,7.10000,7.10000,6000
05/16/2007,0000,7.00000,7.50000,7.00000,7.38000,30000
05/17/2007,0000,7.37000,7.38000,7.14000,7.14000,15000
05/18/2007,0000,7.40000,7.40000,7.14000,7.15000,16000
05/21/2007,0000,7.17000,7.17000,7.02000,7.02000,11000
05/22/2007,0000,7.29000,7.38000,7.12000,7.14000,15000
05/23/2007,0000,7.02000,7.29000,7.02000,7.06000,52000
05/24/2007,0000,7.08000,7.08000,7.00000,7.05000,9000
05/25/2007,0000,7.05000,7.18000,6.96000,6.97000,50000
05/28/2007,0000,6.91000,6.95000,6.90000,6.90000,34000
05/29/2007,0000,6.90000,6.99000,6.72000,6.81000,45000
05/30/2007,0000,6.95000,6.95000,6.75000,6.75000,40000
05/31/2007,0000,6.87000,6.89000,6.80000,6.89000,27000
06/04/2007,0000,6.81000,6.98000,6.81000,6.96000,15000
06/05/2007,0000,6.94000,6.94000,6.81000,6.81000,9000
06/06/2007,0000,6.93000,6.94000,6.84000,6.84000,15000
06/07/2007,0000,6.90000,7.12000,6.90000,7.10000,8000
06/08/2007,0000,7.16000,7.16000,6.90000,6.99000,15000
06/11/2007,0000,6.92000,6.92000,6.92000,6.92000,25000
06/12/2007,0000,6.95000,6.99000,6.89000,6.89000,17000
06/13/2007,0000,6.89000,6.97000,6.89000,6.90000,3000
06/14/2007,0000,7.04000,7.04000,6.90000,6.90000,4000
06/15/2007,0000,6.84000,7.05000,6.84000,7.05000,16000
06/20/2007,0000,7.15000,7.15000,7.10000,7.10000,4000
06/21/2007,0000,7.00000,7.14000,6.85000,7.05000,40000
06/22/2007,0000,7.03000,7.22000,7.00000,7.22000,11000
06/25/2007,0000,6.97000,6.97000,6.97000,6.97000,1000
06/26/2007,0000,6.98000,7.11000,6.98000,7.02000,28000
06/27/2007,0000,7.03000,7.10000,7.02000,7.10000,10000
06/28/2007,0000,7.10000,7.19000,6.93000,7.19000,29000
06/29/2007,0000,6.95000,7.69000,6.95000,7.69000,212000
07/02/2007,0000,7.78000,8.00000,7.35000,7.91000,178000
07/03/2007,0000,7.91000,7.91000,7.80000,7.89000,47000
07/04/2007,0000,7.70000,7.85000,7.55000,7.85000,28000
07/05/2007,0000,7.55000,7.77000,7.51000,7.51000,14000
07/06/2007,0000,7.56000,8.00000,7.56000,7.56000,37000
07/09/2007,0000,7.58000,7.93000,7.58000,7.62000,26000
07/10/2007,0000,7.80000,7.88000,7.55000,7.80000,54000
07/11/2007,0000,7.63000,7.77000,7.60000,7.68000,36000
07/12/2007,0000,7.78000,8.16000,7.78000,7.79000,77000
07/13/2007,0000,8.28000,8.28000,7.81000,7.90000,36000
07/17/2007,0000,7.90000,8.00000,7.80000,8.00000,44000
07/18/2007,0000,7.95000,8.30000,7.90000,8.10000,48000
07/19/2007,0000,8.10000,8.66000,8.10000,8.30000,797000
07/20/2007,0000,8.28000,8.28000,8.02000,8.03000,165000
07/23/2007,0000,8.05000,8.25000,8.05000,8.10000,60000
07/24/2007,0000,8.24000,8.24000,8.00000,8.10000,63000
07/25/2007,0000,8.10000,8.16000,8.02000,8.02000,82000
07/26/2007,0000,8.15000,8.15000,8.00000,8.02000,94000
07/27/2007,0000,7.71000,7.81000,7.71000,7.76000,7000
07/31/2007,0000,7.96000,8.18000,7.96000,8.05000,42000
08/01/2007,0000,8.05000,8.15000,7.75000,7.80000,26000
08/02/2007,0000,7.61000,7.97000,7.61000,7.63000,17000
08/03/2007,0000,7.95000,7.95000,7.95000,7.95000,1000
08/07/2007,0000,7.90000,7.90000,7.70000,7.88000,21000
08/08/2007,0000,7.85000,8.00000,7.70000,8.00000,4000
08/09/2007,0000,8.00000,8.10000,7.85000,7.85000,27000
08/10/2007,0000,7.33000,7.80000,7.33000,7.80000,8000
08/14/2007,0000,7.99000,8.20000,7.76000,8.05000,25000
08/15/2007,0000,8.00000,8.00000,7.80000,7.99000,37000
08/16/2007,0000,7.85000,7.85000,7.59000,7.80000,36000
08/17/2007,0000,7.60000,7.60000,7.26000,7.28000,94000
08/20/2007,0000,7.36000,7.65000,7.35000,7.35000,24000
08/22/2007,0000,7.06000,7.83000,7.06000,7.19000,66000
08/23/2007,0000,7.50000,7.50000,7.22000,7.44000,13000
08/24/2007,0000,7.45000,7.59000,7.31000,7.55000,11000
08/27/2007,0000,7.55000,8.03000,7.55000,8.00000,63000
08/28/2007,0000,8.00000,8.00000,7.60000,7.95000,44000
08/29/2007,0000,7.53000,7.80000,7.41000,7.75000,97000
08/30/2007,0000,7.75000,7.95000,7.46000,7.84000,40000
08/31/2007,0000,7.80000,7.80000,7.30000,7.66000,158000
09/03/2007,0000,7.50000,7.50000,7.13000,7.20000,89000
09/04/2007,0000,7.05000,7.09000,6.74000,7.08000,54000
09/05/2007,0000,6.81000,7.20000,6.81000,7.10000,10000
09/06/2007,0000,7.05000,7.10000,7.05000,7.10000,15000
09/07/2007,0000,7.10000,7.10000,7.10000,7.10000,1000
09/10/2007,0000,7.15000,7.15000,7.10000,7.10000,4000
09/11/2007,0000,7.15000,7.30000,7.10000,7.30000,14000
09/12/2007,0000,6.96000,7.15000,6.95000,7.15000,13000
09/13/2007,0000,6.96000,7.12000,6.95000,7.12000,6000
09/14/2007,0000,6.95000,7.30000,6.95000,7.30000,9000
09/17/2007,0000,7.11000,7.30000,6.82000,6.82000,18000
09/19/2007,0000,6.80000,6.80000,6.80000,6.80000,15000
09/20/2007,0000,6.88000,6.92000,6.88000,6.91000,15000
09/21/2007,0000,7.17000,7.39000,7.17000,7.20000,30000
09/26/2007,0000,7.60000,7.69000,7.31000,7.37000,113000
09/27/2007,0000,7.37000,7.60000,7.37000,7.60000,4000
09/28/2007,0000,7.64000,7.88000,7.60000,7.88000,46000
10/01/2007,0000,7.70000,7.78000,7.70000,7.70000,53000
10/02/2007,0000,7.40000,7.70000,7.40000,7.70000,2000
10/03/2007,0000,7.42000,7.65000,7.42000,7.42000,100
10/04/2007,0000,7.31000,7.40000,7.31000,7.40000,4000
10/05/2007,0000,6.94000,7.38000,6.94000,7.38000,25000
10/08/2007,0000,7.01000,7.01000,6.87000,6.87000,33000
10/09/2007,0000,6.52000,6.99000,6.39000,6.99000,122000
10/11/2007,0000,6.99000,6.99000,6.68000,6.99000,15000
10/12/2007,0000,6.69000,6.69000,6.59000,6.59000,28000
10/15/2007,0000,6.43000,6.84000,6.43000,6.84000,2000
10/16/2007,0000,6.84000,6.86000,6.38000,6.38000,16000
10/17/2007,0000,6.74000,6.74000,6.64000,6.72000,14000
10/18/2007,0000,6.42000,6.80000,6.42000,6.80000,13000
10/19/2007,0000,6.99000,6.99000,6.50000,6.82000,20000
10/22/2007,0000,6.82000,6.82000,6.50000,6.50000,4000
10/23/2007,0000,6.87000,6.87000,6.50000,6.80000,3000
10/24/2007,0000,6.77000,6.80000,6.50000,6.80000,18000
10/25/2007,0000,6.75000,6.79000,6.55000,6.79000,11000
10/30/2007,0000,6.60000,6.60000,6.60000,6.60000,2000
10/31/2007,0000,6.55000,6.80000,6.41000,6.70000,15000
11/01/2007,0000,6.56000,6.75000,6.51000,6.75000,32000
11/05/2007,0000,6.70000,6.70000,6.70000,6.70000,1000
11/06/2007,0000,6.33000,6.59000,6.33000,6.56000,21000
11/07/2007,0000,6.25000,6.49000,6.25000,6.49000,2000
11/08/2007,0000,6.25000,6.25000,6.10000,6.25000,7000
11/09/2007,0000,6.20000,6.45000,6.20000,6.45000,2000
11/12/2007,0000,6.10000,6.55000,6.10000,6.55000,7000
11/13/2007,0000,6.16000,6.48000,6.16000,6.30000,3000
11/14/2007,0000,6.11000,6.59000,6.11000,6.59000,15000
11/15/2007,0000,6.55000,6.55000,6.15000,6.45000,14000
11/16/2007,0000,6.32000,6.60000,6.03000,6.60000,20000
11/19/2007,0000,6.30000,6.75000,6.30000,6.51000,6000
11/20/2007,0000,6.30000,6.55000,6.30000,6.31000,4000
11/21/2007,0000,6.55000,6.65000,6.36000,6.36000,5000
11/22/2007,0000,6.28000,6.28000,6.28000,6.28000,1000
11/23/2007,0000,6.25000,6.48000,6.25000,6.48000,4000
11/26/2007,0000,6.50000,6.60000,6.50000,6.50000,400
11/27/2007,0000,6.26000,6.26000,6.26000,6.26000,1000
11/28/2007,0000,6.35000,6.55000,6.35000,6.35000,500
11/29/2007,0000,6.35000,6.55000,6.30000,6.55000,6000
11/30/2007,0000,6.50000,6.60000,6.45000,6.45000,3000
12/03/2007,0000,6.40000,6.60000,6.34000,6.34000,3000
12/05/2007,0000,6.40000,6.65000,6.40000,6.41000,3000
12/06/2007,0000,6.50000,6.50000,6.50000,6.50000,1000
12/07/2007,0000,6.31000,6.65000,6.31000,6.41000,7000
12/13/2007,0000,6.40000,6.60000,6.40000,6.60000,2000
12/14/2007,0000,6.20000,6.50000,6.20000,6.50000,21000
12/17/2007,0000,6.30000,6.30000,6.30000,6.30000,5000
12/19/2007,0000,6.00000,6.30000,6.00000,6.07000,4000
12/20/2007,0000,5.71000,6.15000,5.71000,6.15000,3000
12/21/2007,0000,5.77000,5.77000,5.77000,5.77000,1000
12/24/2007,0000,5.61000,5.61000,5.37000,5.39000,16000
12/25/2007,0000,5.40000,5.40000,5.03000,5.03000,7000
12/26/2007,0000,5.03000,5.03000,4.81000,5.00000,76000
12/27/2007,0000,4.82000,5.00000,4.82000,5.00000,6000
12/28/2007,0000,4.89000,5.15000,4.89000,5.00000,7000
12/31/2007,0000,5.10000,5.10000,4.70000,4.99000,52000
01/02/2008,0000,4.72000,5.30000,4.72000,5.30000,112000
01/03/2008,0000,4.93000,5.08000,4.93000,4.94000,66000
01/04/2008,0000,4.80000,5.04000,4.75000,4.96000,26000
01/07/2008,0000,4.80000,4.80000,4.72000,4.72000,7000
01/08/2008,0000,4.85000,4.89000,4.71000,4.89000,22000
01/09/2008,0000,4.78000,4.86000,4.73000,4.73000,3000
01/10/2008,0000,4.80000,4.85000,4.75000,4.75000,13000
01/11/2008,0000,4.75000,4.75000,4.75000,4.75000,2000
01/14/2008,0000,4.79000,4.99000,4.78000,4.78000,3000
01/15/2008,0000,4.80000,4.90000,4.80000,4.90000,16000
01/16/2008,0000,4.80000,4.90000,4.80000,4.90000,13000
01/17/2008,0000,4.90000,4.90000,4.75000,4.75000,14000
01/18/2008,0000,4.75000,4.75000,4.70000,4.75000,6000
01/21/2008,0000,4.80000,4.80000,4.80000,4.80000,7000
01/22/2008,0000,4.76000,4.76000,4.68000,4.68000,13000
01/23/2008,0000,4.54000,4.60000,4.36000,4.60000,26000
01/24/2008,0000,4.28000,4.70000,4.28000,4.70000,4000
01/25/2008,0000,4.64000,4.64000,4.64000,4.64000,11000
01/28/2008,0000,4.75000,4.75000,4.75000,4.75000,3000
01/29/2008,0000,4.42000,4.42000,4.42000,4.42000,37000
01/30/2008,0000,4.33000,4.49000,4.12000,4.13000,45000
01/31/2008,0000,4.12000,4.31000,4.03000,4.31000,5000
02/01/2008,0000,4.16000,4.45000,4.15000,4.15000,12000
02/12/2008,0000,4.40000,4.40000,4.14000,4.14000,6000
02/13/2008,0000,4.25000,4.25000,4.25000,4.25000,1000
02/14/2008,0000,4.16000,4.16000,4.16000,4.16000,1000
02/15/2008,0000,4.16000,4.16000,4.09000,4.16000,3000
02/18/2008,0000,4.09000,4.44000,4.09000,4.44000,12000
02/19/2008,0000,4.13000,4.75000,4.13000,4.75000,25000
02/20/2008,0000,4.46000,4.90000,4.45000,4.74000,11000
02/21/2008,0000,4.68000,4.85000,4.68000,4.68000,3000
02/22/2008,0000,4.48000,4.75000,4.48000,4.52000,3000
02/25/2008,0000,4.37000,4.80000,4.37000,4.56000,7000
02/26/2008,0000,4.40000,4.80000,4.40000,4.80000,2000
02/27/2008,0000,4.47000,4.80000,4.47000,4.52000,3000
02/29/2008,0000,4.75000,4.75000,4.55000,4.55000,2000
03/03/2008,0000,4.50000,4.50000,4.50000,4.50000,3000
03/04/2008,0000,4.38000,4.60000,4.38000,4.50000,23000
03/05/2008,0000,4.75000,4.75000,4.20000,4.20000,55000
03/06/2008,0000,4.30000,4.40000,4.21000,4.35000,60000
03/07/2008,0000,4.34000,4.46000,4.34000,4.46000,9000
03/10/2008,0000,4.34000,4.49000,4.34000,4.34000,12000
03/11/2008,0000,4.46000,4.60000,4.46000,4.60000,22000
03/12/2008,0000,4.32000,4.71000,4.32000,4.70000,17000
03/13/2008,0000,4.50000,4.70000,4.50000,4.60000,9000
03/14/2008,0000,4.36000,4.65000,4.36000,4.42000,4000
03/18/2008,0000,4.38000,4.38000,4.38000,4.38000,4000
03/19/2008,0000,4.65000,4.65000,4.65000,4.65000,6000
03/20/2008,0000,4.41000,4.60000,4.33000,4.60000,25000
03/21/2008,0000,4.29000,4.59000,4.29000,4.55000,4000
03/25/2008,0000,4.45000,4.55000,4.45000,4.55000,9000
03/26/2008,0000,4.36000,4.60000,4.36000,4.60000,4000
03/27/2008,0000,4.40000,4.60000,4.40000,4.60000,13000
03/28/2008,0000,4.41000,4.41000,4.41000,4.41000,1000
03/31/2008,0000,4.32000,4.32000,4.32000,4.32000,5000
04/01/2008,0000,4.47000,4.47000,4.35000,4.35000,8000
04/02/2008,0000,4.17000,4.55000,4.17000,4.32000,5000
04/03/2008,0000,4.32000,4.40000,4.21000,4.40000,8000
04/07/2008,0000,4.22000,4.55000,4.22000,4.40000,18000
04/08/2008,0000,4.40000,4.40000,4.26000,4.31000,6000
04/09/2008,0000,4.30000,4.38000,4.30000,4.31000,22000
04/10/2008,0000,4.38000,4.49000,4.33000,4.33000,4000
04/11/2008,0000,4.50000,4.63000,4.50000,4.51000,42000
04/14/2008,0000,4.50000,4.65000,4.50000,4.51000,54000
04/15/2008,0000,4.51000,4.68000,4.51000,4.51000,26000
04/16/2008,0000,4.51000,4.82000,4.51000,4.82000,27000
04/17/2008,0000,5.15000,5.15000,5.15000,5.15000,49000
04/18/2008,0000,5.51000,5.51000,5.51000,5.51000,34000
04/21/2008,0000,5.89000,5.89000,5.89000,5.89000,45000
04/22/2008,0000,6.30000,6.30000,6.30000,6.30000,128000
04/23/2008,0000,6.40000,6.40000,5.86000,6.00000,85000
04/24/2008,0000,5.60000,6.00000,5.60000,5.75000,57000
04/25/2008,0000,6.15000,6.15000,5.70000,5.70000,67000
04/28/2008,0000,5.70000,5.70000,5.31000,5.31000,107000
04/29/2008,0000,5.20000,5.20000,4.94000,5.01000,115000
04/30/2008,0000,5.10000,5.36000,4.68000,4.69000,368000
05/02/2008,0000,4.88000,4.97000,4.70000,4.70000,65000
05/05/2008,0000,4.90000,4.90000,4.72000,4.75000,163000
05/06/2008,0000,4.73000,4.75000,4.55000,4.61000,176000
05/07/2008,0000,4.50000,4.75000,4.50000,4.62000,96000
05/08/2008,0000,4.62000,4.70000,4.62000,4.70000,34000
05/09/2008,0000,4.70000,4.70000,4.63000,4.63000,148000
05/12/2008,0000,4.88000,4.95000,4.77000,4.95000,191000
05/13/2008,0000,5.29000,5.29000,5.29000,5.29000,30000
05/14/2008,0000,5.66000,5.66000,5.66000,5.66000,28000
05/15/2008,0000,6.05000,6.05000,5.27000,5.34000,310000
05/16/2008,0000,5.30000,5.50000,5.16000,5.48000,61000
05/19/2008,0000,5.53000,5.53000,5.30000,5.47000,31000
05/20/2008,0000,5.50000,5.53000,5.15000,5.53000,109000
05/21/2008,0000,5.50000,5.60000,5.36000,5.52000,67000
05/22/2008,0000,5.50000,5.50000,5.25000,5.30000,31000
05/23/2008,0000,5.21000,5.40000,5.20000,5.40000,19000
05/26/2008,0000,5.21000,5.40000,5.20000,5.20000,12000
05/27/2008,0000,5.50000,5.50000,4.84000,5.10000,59000
05/28/2008,0000,5.05000,5.05000,4.87000,4.88000,36000
05/29/2008,0000,4.90000,5.22000,4.90000,5.21000,59000
05/30/2008,0000,5.20000,5.34000,5.10000,5.10000,32000
06/02/2008,0000,5.20000,5.20000,5.01000,5.15000,17000
06/03/2008,0000,5.00000,5.14000,5.00000,5.14000,10000
06/04/2008,0000,5.15000,5.15000,5.10000,5.10000,2000
06/05/2008,0000,5.00000,5.25000,5.00000,5.25000,14000
06/06/2008,0000,5.24000,5.24000,5.24000,5.24000,1000
06/10/2008,0000,5.14000,5.35000,5.11000,5.29000,39000
06/11/2008,0000,5.35000,5.35000,5.10000,5.10000,9000
06/12/2008,0000,5.10000,5.22000,4.95000,5.22000,59000
06/13/2008,0000,5.20000,5.58000,5.10000,5.58000,100000
06/16/2008,0000,5.97000,5.97000,5.97000,5.97000,213000
06/17/2008,0000,6.38000,6.38000,6.38000,6.38000,165000
06/18/2008,0000,6.82000,6.82000,6.82000,6.82000,294000
06/19/2008,0000,7.29000,7.29000,7.29000,7.29000,242000
06/20/2008,0000,7.80000,7.80000,7.28000,7.45000,1816000
06/23/2008,0000,6.93000,6.93000,6.93000,6.93000,76000
06/24/2008,0000,6.45000,6.93000,6.45000,6.45000,456000
06/25/2008,0000,6.25000,6.25000,6.00000,6.00000,185000
06/26/2008,0000,6.42000,6.42000,6.41000,6.42000,52000
06/27/2008,0000,6.78000,6.78000,6.00000,6.20000,92000
06/30/2008,0000,5.90000,6.60000,5.90000,6.01000,51000
07/01/2008,0000,6.00000,6.05000,5.80000,5.80000,149000
07/02/2008,0000,5.85000,6.20000,5.85000,6.20000,94000
07/03/2008,0000,6.25000,6.48000,5.80000,6.47000,124000
07/04/2008,0000,6.50000,6.50000,6.20000,6.20000,44000
07/07/2008,0000,5.82000,6.30000,5.82000,6.28000,67000
07/08/2008,0000,6.03000,6.71000,6.02000,6.02000,154000
07/09/2008,0000,5.83000,6.43000,5.83000,6.28000,78000
07/10/2008,0000,6.20000,6.38000,6.10000,6.36000,62000
07/11/2008,0000,6.11000,6.50000,6.11000,6.35000,60000
07/14/2008,0000,6.35000,6.35000,6.21000,6.34000,19000
07/15/2008,0000,6.60000,6.60000,6.16000,6.30000,55000
07/16/2008,0000,6.05000,6.40000,6.05000,6.29000,38000
07/17/2008,0000,6.45000,6.45000,6.07000,6.36000,15000
07/18/2008,0000,6.07000,6.10000,5.92000,6.05000,60000
07/21/2008,0000,6.00000,6.19000,5.90000,6.19000,82000
07/22/2008,0000,6.00000,6.10000,5.80000,6.10000,10000
07/23/2008,0000,5.80000,6.21000,5.80000,6.10000,40000
07/24/2008,0000,6.10000,6.10000,5.90000,5.90000,20000
07/25/2008,0000,6.10000,6.10000,5.80000,5.90000,53000
07/29/2008,0000,6.00000,6.10000,6.00000,6.00000,33000
07/30/2008,0000,5.58000,6.05000,5.58000,5.99000,14000
07/31/2008,0000,5.85000,6.09000,5.80000,5.99000,34000
08/01/2008,0000,5.88000,5.88000,5.85000,5.85000,21000
08/04/2008,0000,5.91000,5.92000,5.90000,5.92000,16000
08/05/2008,0000,5.91000,5.91000,5.90000,5.90000,11000
08/06/2008,0000,6.00000,6.00000,5.95000,5.95000,26000
08/07/2008,0000,5.95000,5.95000,5.95000,5.95000,9000
08/08/2008,0000,5.95000,6.10000,5.95000,5.96000,37000
08/11/2008,0000,6.00000,6.30000,6.00000,6.06000,11000
08/12/2008,0000,6.06000,6.10000,6.02000,6.02000,16000
08/13/2008,0000,6.10000,6.10000,6.00000,6.01000,10000
08/14/2008,0000,6.05000,6.05000,6.05000,6.05000,2000
08/15/2008,0000,6.05000,6.10000,5.90000,6.01000,70000
08/18/2008,0000,6.03000,6.20000,6.03000,6.20000,9000
08/19/2008,0000,6.63000,6.63000,6.63000,6.63000,42000
08/20/2008,0000,7.09000,7.09000,7.09000,7.09000,74000
08/21/2008,0000,7.58000,7.58000,7.13000,7.42000,255000
08/22/2008,0000,7.13000,7.60000,7.13000,7.15000,67000
08/25/2008,0000,7.00000,7.00000,6.90000,6.90000,28000
08/26/2008,0000,6.75000,7.37000,6.75000,7.37000,80000
08/27/2008,0000,7.88000,7.88000,7.20000,7.49000,143000
08/28/2008,0000,7.50000,7.50000,7.30000,7.36000,38000
08/29/2008,0000,7.30000,7.60000,7.30000,7.59000,39000
09/01/2008,0000,7.79000,7.79000,7.35000,7.66000,93000
09/02/2008,0000,7.66000,7.66000,7.21000,7.30000,48000
09/03/2008,0000,7.45000,7.50000,7.40000,7.45000,113000
09/04/2008,0000,7.50000,7.75000,7.50000,7.75000,67000
09/05/2008,0000,7.73000,7.98000,7.41000,7.41000,89000
09/08/2008,0000,7.41000,7.92000,7.41000,7.92000,70000
09/09/2008,0000,7.70000,7.70000,7.51000,7.51000,50000
09/10/2008,0000,7.51000,8.00000,7.51000,8.00000,127000
09/11/2008,0000,8.30000,8.30000,7.53000,7.69000,39000
09/12/2008,0000,7.56000,7.69000,7.40000,7.50000,68000
09/15/2008,0000,7.50000,7.69000,7.41000,7.41000,46000
09/16/2008,0000,7.40000,7.40000,6.90000,7.10000,82000
09/17/2008,0000,6.90000,7.50000,6.90000,7.10000,36000
09/18/2008,0000,7.00000,7.00000,6.70000,6.70000,38000
09/19/2008,0000,7.10000,7.16000,7.10000,7.16000,54000
09/22/2008,0000,7.40000,7.40000,7.00000,7.00000,21000
09/23/2008,0000,7.00000,7.49000,7.00000,7.49000,81000
09/24/2008,0000,7.50000,7.80000,7.50000,7.80000,33000
09/25/2008,0000,7.80000,8.24000,7.60000,8.05000,99000
09/26/2008,0000,8.12000,8.12000,7.77000,8.05000,41000
09/30/2008,0000,7.49000,7.80000,7.49000,7.80000,34000
10/01/2008,0000,7.99000,7.99000,7.81000,7.97000,17000
10/02/2008,0000,8.30000,8.50000,8.29000,8.29000,10000
10/03/2008,0000,7.80000,8.48000,7.80000,8.30000,5000
10/06/2008,0000,8.00000,8.29000,8.00000,8.29000,23000
10/07/2008,0000,8.14000,8.14000,7.85000,8.08000,13000
10/08/2008,0000,8.00000,8.00000,7.60000,7.99000,41000
10/09/2008,0000,7.80000,8.29000,7.80000,8.29000,46000
10/13/2008,0000,8.00000,8.18000,8.00000,8.15000,45000
10/14/2008,0000,8.24000,8.24000,8.00000,8.22000,21000
10/15/2008,0000,7.94000,8.00000,7.94000,8.00000,61000
10/16/2008,0000,7.72000,8.38000,7.72000,8.24000,21000
10/17/2008,0000,8.24000,8.30000,7.96000,8.00000,129000
10/20/2008,0000,8.19000,8.19000,7.85000,8.05000,17000
10/21/2008,0000,8.00000,8.10000,8.00000,8.00000,68000
10/22/2008,0000,8.00000,8.00000,7.80000,7.80000,60000
10/23/2008,0000,7.65000,7.65000,7.53000,7.53000,16000
10/24/2008,0000,7.27000,7.48000,7.27000,7.48000,5000
10/27/2008,0000,7.65000,8.00000,7.65000,8.00000,51000
10/28/2008,0000,8.56000,8.56000,8.56000,8.56000,83000
10/29/2008,0000,9.15000,9.15000,9.15000,9.15000,16000
10/30/2008,0000,9.79000,9.79000,9.79000,9.79000,9000
10/31/2008,0000,10.45000,10.45000,9.80000,10.45000,949000
11/03/2008,0000,10.50000,11.10000,9.80000,10.35000,400000
11/04/2008,0000,10.45000,11.05000,10.40000,11.05000,336000
11/05/2008,0000,11.80000,11.80000,11.80000,11.80000,51000
11/06/2008,0000,12.10000,12.60000,11.90000,12.60000,254000
11/07/2008,0000,13.10000,13.45000,13.00000,13.45000,387000
11/10/2008,0000,14.00000,14.00000,13.00000,13.40000,226000
11/11/2008,0000,13.00000,13.00000,12.50000,12.50000,56000
11/12/2008,0000,11.65000,12.30000,11.65000,12.20000,202000
11/13/2008,0000,11.85000,12.20000,11.45000,11.50000,175000
11/14/2008,0000,12.00000,12.30000,12.00000,12.30000,163000
11/17/2008,0000,13.00000,13.15000,12.60000,13.15000,189000
11/18/2008,0000,13.15000,13.55000,12.25000,12.75000,218000
11/19/2008,0000,13.15000,13.60000,12.70000,13.05000,166000
11/20/2008,0000,12.80000,13.40000,12.15000,12.15000,116000
11/21/2008,0000,11.35000,11.80000,11.30000,11.30000,199000
11/24/2008,0000,11.40000,11.70000,10.80000,11.00000,215000
11/25/2008,0000,11.00000,11.75000,11.00000,11.75000,237000
11/26/2008,0000,12.00000,12.00000,11.30000,12.00000,67000
11/27/2008,0000,12.80000,12.80000,12.80000,12.80000,144000
11/28/2008,0000,12.80000,12.80000,12.30000,12.30000,36000
12/01/2008,0000,12.50000,12.50000,11.80000,11.85000,49000
12/02/2008,0000,11.35000,11.40000,11.05000,11.05000,82000
12/03/2008,0000,11.05000,11.40000,10.65000,10.65000,58000
12/04/2008,0000,10.70000,11.35000,10.40000,10.65000,101000
12/05/2008,0000,10.60000,11.35000,10.45000,11.00000,60000
12/08/2008,0000,11.40000,11.50000,10.90000,10.95000,39000
12/09/2008,0000,11.20000,11.20000,10.45000,10.50000,81000
12/10/2008,0000,10.35000,10.70000,9.85000,10.50000,214000
12/11/2008,0000,10.60000,10.90000,10.15000,10.30000,75000
12/12/2008,0000,10.25000,10.60000,9.80000,9.80000,95000
12/15/2008,0000,10.00000,10.30000,9.80000,10.00000,134000
12/16/2008,0000,9.98000,9.98000,9.70000,9.72000,52000
12/17/2008,0000,9.87000,10.00000,9.80000,9.80000,66000
12/18/2008,0000,10.00000,10.45000,9.83000,10.45000,157000
12/19/2008,0000,10.40000,10.90000,10.30000,10.80000,194000
12/22/2008,0000,10.60000,10.70000,10.10000,10.10000,67000
12/23/2008,0000,10.00000,10.15000,9.85000,10.10000,45000
12/24/2008,0000,9.90000,10.10000,9.85000,9.91000,17000
12/25/2008,0000,10.20000,10.20000,9.91000,9.92000,23000
12/26/2008,0000,10.05000,10.05000,10.00000,10.00000,27000
12/29/2008,0000,9.80000,10.00000,9.70000,9.73000,69000
12/30/2008,0000,9.98000,10.15000,9.90000,9.99000,20000
12/31/2008,0000,10.00000,10.00000,9.70000,9.85000,9000
01/05/2009,0000,9.90000,10.10000,9.90000,10.10000,40000
01/06/2009,0000,10.10000,10.50000,10.05000,10.15000,31000
01/07/2009,0000,9.91000,10.30000,9.90000,10.30000,14000
01/08/2009,0000,10.00000,10.15000,9.95000,10.05000,28000
01/09/2009,0000,9.95000,10.10000,9.95000,10.05000,10000
01/12/2009,0000,9.10000,9.15000,8.70000,8.71000,94000
01/13/2009,0000,8.72000,8.90000,8.60000,8.90000,34000
01/14/2009,0000,8.90000,9.00000,8.75000,8.75000,36000
01/15/2009,0000,8.60000,8.68000,8.58000,8.58000,19000
01/16/2009,0000,8.58000,8.70000,8.58000,8.65000,49000
01/19/2009,0000,8.80000,8.80000,8.46000,8.50000,16000
01/20/2009,0000,8.50000,8.65000,8.25000,8.50000,18000
01/21/2009,0000,9.09000,9.09000,8.88000,9.09000,81000
02/02/2009,0000,9.42000,9.42000,9.00000,9.00000,23000
02/03/2009,0000,8.99000,9.30000,8.99000,9.30000,26000
02/04/2009,0000,9.20000,9.20000,9.20000,9.20000,2000
02/05/2009,0000,8.64000,9.34000,8.64000,9.34000,11000
02/06/2009,0000,9.00000,9.58000,9.00000,9.20000,10000
02/09/2009,0000,9.20000,9.20000,9.00000,9.00000,18000
02/10/2009,0000,8.72000,8.72000,8.70000,8.70000,12000
02/11/2009,0000,8.80000,9.30000,8.80000,9.28000,33000
02/12/2009,0000,9.25000,9.25000,9.12000,9.25000,28000
02/13/2009,0000,9.80000,9.89000,9.60000,9.89000,129000
02/16/2009,0000,9.89000,10.20000,9.70000,9.70000,89000
02/17/2009,0000,9.75000,10.35000,9.75000,10.10000,32000
02/18/2009,0000,9.96000,10.10000,9.96000,10.10000,16000
02/20/2009,0000,9.76000,10.10000,9.76000,10.10000,15000
02/23/2009,0000,10.10000,10.10000,10.10000,10.10000,1000
02/24/2009,0000,10.05000,10.60000,10.05000,10.05000,13000
02/25/2009,0000,10.05000,10.40000,10.05000,10.30000,16000
02/26/2009,0000,10.20000,10.40000,10.00000,10.15000,96000
02/27/2009,0000,9.95000,10.30000,9.91000,10.20000,38000
03/02/2009,0000,10.20000,10.65000,10.20000,10.40000,100000
03/03/2009,0000,10.60000,11.10000,10.35000,10.35000,44000
03/04/2009,0000,10.60000,11.05000,10.40000,11.05000,124000
03/05/2009,0000,11.30000,11.50000,10.90000,11.45000,32000
03/06/2009,0000,11.50000,11.70000,11.25000,11.65000,51000
03/09/2009,0000,11.65000,11.90000,11.40000,11.80000,73000
03/10/2009,0000,11.80000,11.80000,11.60000,11.60000,20000
03/11/2009,0000,12.40000,12.40000,12.40000,12.40000,83000
03/12/2009,0000,13.25000,13.25000,13.25000,13.25000,108000
03/13/2009,0000,14.15000,14.15000,14.15000,14.15000,211000
03/16/2009,0000,15.10000,15.10000,15.10000,15.10000,1128000
03/17/2009,0000,15.25000,15.35000,15.00000,15.05000,482000
03/18/2009,0000,15.20000,15.25000,15.00000,15.00000,132000
03/19/2009,0000,15.00000,15.20000,14.50000,15.00000,203000
03/20/2009,0000,15.10000,16.05000,15.00000,16.05000,173000
03/23/2009,0000,17.15000,17.15000,16.25000,17.15000,240000
03/24/2009,0000,17.50000,17.50000,17.00000,17.20000,153000
03/25/2009,0000,17.20000,17.20000,16.50000,17.20000,146000
03/26/2009,0000,17.00000,17.20000,16.80000,16.95000,83000
03/27/2009,0000,16.80000,17.20000,16.50000,16.60000,72000
03/30/2009,0000,16.90000,16.90000,16.50000,16.50000,103000
03/31/2009,0000,16.50000,16.50000,15.90000,16.15000,122000
04/01/2009,0000,16.15000,16.35000,16.15000,16.15000,43000
04/02/2009,0000,16.15000,16.60000,16.15000,16.25000,100000
04/03/2009,0000,16.30000,16.40000,16.15000,16.20000,67000
04/06/2009,0000,16.85000,16.85000,16.05000,16.10000,109000
04/07/2009,0000,16.80000,16.80000,16.10000,16.30000,148000
04/08/2009,0000,16.20000,16.50000,15.70000,15.70000,210000
04/09/2009,0000,15.90000,16.50000,15.90000,16.10000,80000
04/10/2009,0000,16.30000,16.35000,15.95000,16.20000,113000
04/13/2009,0000,16.20000,16.20000,15.70000,15.70000,211000
04/14/2009,0000,15.70000,16.50000,15.70000,16.10000,124000
04/15/2009,0000,16.10000,16.10000,15.70000,16.00000,105000
04/16/2009,0000,16.20000,16.20000,15.80000,15.85000,85000
04/17/2009,0000,15.85000,16.00000,15.15000,15.20000,194000
04/20/2009,0000,15.50000,15.50000,15.05000,15.10000,80000
04/21/2009,0000,15.45000,15.45000,15.30000,15.45000,31000
04/22/2009,0000,15.50000,15.80000,15.50000,15.65000,36000
04/23/2009,0000,15.70000,15.80000,15.50000,15.60000,55000
04/24/2009,0000,16.00000,16.00000,15.65000,15.75000,128000
04/27/2009,0000,15.75000,15.75000,15.30000,15.30000,81000
04/28/2009,0000,16.00000,16.00000,15.30000,15.45000,55000
04/29/2009,0000,15.35000,15.35000,14.90000,15.05000,115000
04/30/2009,0000,15.20000,15.75000,15.20000,15.75000,54000
05/04/2009,0000,16.00000,16.00000,15.80000,15.90000,117000
05/05/2009,0000,15.90000,16.00000,15.10000,15.50000,77000
05/06/2009,0000,15.50000,16.30000,15.40000,16.30000,243000
05/07/2009,0000,16.50000,16.50000,15.80000,16.00000,258000
05/08/2009,0000,15.80000,16.40000,15.80000,16.25000,116000
05/11/2009,0000,16.50000,17.35000,16.35000,17.35000,434000
05/12/2009,0000,17.45000,18.40000,17.00000,18.10000,769000
05/13/2009,0000,18.00000,18.00000,17.30000,17.30000,327000
05/14/2009,0000,16.95000,17.50000,16.95000,17.05000,153000
05/15/2009,0000,17.20000,17.30000,17.00000,17.00000,124000
05/18/2009,0000,17.00000,17.20000,17.00000,17.00000,96000
05/19/2009,0000,17.20000,17.20000,16.85000,17.00000,104000
05/20/2009,0000,17.10000,17.10000,16.55000,16.80000,41000
05/21/2009,0000,16.55000,16.75000,16.35000,16.50000,172000
05/22/2009,0000,16.50000,17.50000,16.50000,17.00000,202000
05/25/2009,0000,16.50000,17.25000,16.50000,17.00000,165000
05/26/2009,0000,17.00000,17.15000,16.75000,16.75000,62000
05/27/2009,0000,17.00000,17.40000,16.80000,17.25000,209000
06/01/2009,0000,18.00000,18.00000,17.40000,17.55000,220000
06/02/2009,0000,18.20000,18.20000,17.50000,17.50000,252000
06/03/2009,0000,17.50000,17.95000,17.50000,17.80000,100000
06/04/2009,0000,17.80000,18.20000,17.80000,17.95000,176000
06/05/2009,0000,17.95000,18.10000,17.95000,18.00000,73000
06/08/2009,0000,18.10000,18.10000,17.70000,17.70000,110000
06/09/2009,0000,17.90000,17.90000,17.25000,17.30000,86000
06/10/2009,0000,17.05000,17.50000,17.05000,17.05000,75000
06/11/2009,0000,17.10000,17.40000,17.05000,17.25000,54000
06/12/2009,0000,17.45000,17.45000,17.25000,17.25000,80000
06/15/2009,0000,17.20000,17.20000,16.80000,16.80000,102000
06/16/2009,0000,16.50000,16.95000,16.35000,16.95000,70000
06/17/2009,0000,16.60000,17.30000,16.50000,17.20000,140000
06/18/2009,0000,17.30000,17.50000,17.10000,17.35000,55000
06/19/2009,0000,17.50000,17.50000,17.30000,17.45000,33000
06/22/2009,0000,17.80000,18.60000,17.80000,18.50000,542000
06/23/2009,0000,18.10000,18.40000,18.00000,18.10000,174000
06/24/2009,0000,18.30000,18.70000,18.20000,18.50000,276000
06/25/2009,0000,18.50000,18.70000,17.95000,18.10000,726000
06/26/2009,0000,15.85000,15.85000,15.20000,15.45000,461000
06/29/2009,0000,15.20000,15.20000,14.60000,14.60000,139000
06/30/2009,0000,14.40000,14.60000,14.40000,14.40000,32000
07/01/2009,0000,14.60000,14.70000,14.55000,14.65000,33000
07/02/2009,0000,14.65000,14.75000,14.65000,14.75000,32000
07/03/2009,0000,14.00000,14.80000,14.00000,14.45000,20000
07/06/2009,0000,14.50000,14.55000,14.00000,14.55000,82000
07/07/2009,0000,14.50000,14.50000,14.00000,14.30000,89000
07/08/2009,0000,14.40000,14.40000,14.10000,14.20000,32000
07/09/2009,0000,14.20000,14.45000,14.15000,14.40000,81000
07/10/2009,0000,14.40000,14.40000,14.10000,14.10000,72000
07/13/2009,0000,14.15000,14.30000,13.50000,13.50000,93000
07/14/2009,0000,14.10000,14.10000,13.80000,14.05000,9000
07/15/2009,0000,14.10000,14.30000,14.00000,14.30000,77000
07/16/2009,0000,14.30000,14.30000,14.10000,14.10000,26000
07/17/2009,0000,14.20000,14.20000,14.05000,14.05000,40000
07/20/2009,0000,14.20000,14.20000,14.10000,14.20000,52000
07/21/2009,0000,14.20000,14.70000,14.05000,14.60000,108000
07/22/2009,0000,14.30000,14.65000,14.30000,14.55000,35000
07/23/2009,0000,14.60000,14.90000,14.40000,14.60000,40000
07/24/2009,0000,14.65000,14.80000,14.25000,14.35000,28000
07/27/2009,0000,14.30000,14.40000,14.30000,14.35000,10000
07/28/2009,0000,14.35000,14.45000,14.20000,14.25000,39000
07/29/2009,0000,14.40000,14.45000,14.00000,14.05000,54000
07/30/2009,0000,14.05000,14.05000,14.00000,14.05000,41000
07/31/2009,0000,14.00000,14.20000,14.00000,14.05000,38000
08/03/2009,0000,14.05000,14.30000,14.05000,14.25000,40000
08/04/2009,0000,14.60000,14.70000,14.10000,14.10000,44000
08/05/2009,0000,14.10000,14.40000,14.10000,14.15000,48000
08/06/2009,0000,14.20000,14.20000,14.10000,14.20000,29000
08/10/2009,0000,14.25000,14.25000,14.05000,14.10000,11000
08/11/2009,0000,14.00000,14.05000,14.00000,14.00000,25000
08/12/2009,0000,14.00000,14.15000,13.85000,14.15000,37000
08/13/2009,0000,14.20000,14.40000,14.00000,14.35000,90000
08/14/2009,0000,14.40000,14.45000,14.20000,14.20000,32000
08/17/2009,0000,14.20000,14.20000,14.00000,14.10000,57000
08/18/2009,0000,14.10000,14.10000,13.90000,14.00000,46000
08/19/2009,0000,14.00000,14.00000,13.90000,13.90000,46000
08/20/2009,0000,14.50000,14.65000,14.05000,14.40000,252000
08/21/2009,0000,14.30000,14.50000,14.20000,14.25000,98000
08/24/2009,0000,14.30000,14.30000,14.20000,14.25000,24000
08/25/2009,0000,14.20000,14.20000,14.00000,14.10000,28000
08/26/2009,0000,14.15000,14.25000,14.00000,14.25000,53000
08/27/2009,0000,14.05000,14.05000,14.00000,14.00000,37000
08/28/2009,0000,14.05000,14.15000,14.00000,14.15000,96000
08/31/2009,0000,14.15000,14.20000,14.05000,14.20000,25000
09/01/2009,0000,14.20000,14.55000,14.10000,14.45000,96000
09/02/2009,0000,14.20000,14.45000,14.20000,14.45000,16000
09/03/2009,0000,14.45000,15.45000,14.25000,15.45000,196000
09/04/2009,0000,15.60000,16.25000,15.30000,15.70000,263000
09/07/2009,0000,15.80000,16.75000,15.00000,16.75000,593000
09/08/2009,0000,17.90000,17.90000,17.90000,17.90000,371000
09/09/2009,0000,17.95000,18.15000,17.50000,18.00000,635000
09/10/2009,0000,18.00000,18.10000,16.75000,17.90000,513000
09/11/2009,0000,17.60000,18.85000,17.10000,18.85000,1297000
09/14/2009,0000,19.10000,19.80000,18.50000,18.50000,1748000
09/15/2009,0000,18.00000,18.80000,18.00000,18.70000,672000
09/16/2009,0000,18.95000,20.00000,18.35000,20.00000,1691000
09/17/2009,0000,20.00000,21.10000,19.00000,19.00000,2853000
09/18/2009,0000,19.00000,19.75000,19.00000,19.50000,424000
09/21/2009,0000,19.70000,20.00000,19.05000,19.40000,243000
09/22/2009,0000,19.40000,19.40000,18.60000,18.80000,433000
09/23/2009,0000,18.75000,19.00000,17.65000,18.00000,502000
09/24/2009,0000,17.80000,17.95000,17.50000,17.95000,142000
09/25/2009,0000,17.95000,17.95000,17.70000,17.80000,83000
09/28/2009,0000,18.90000,18.90000,18.00000,18.10000,125000
09/29/2009,0000,18.25000,18.40000,17.80000,18.20000,181000
09/30/2009,0000,18.20000,18.40000,17.85000,18.00000,144000
10/01/2009,0000,18.40000,18.40000,17.85000,17.90000,106000
10/02/2009,0000,17.90000,17.90000,17.50000,17.55000,152000
10/05/2009,0000,17.90000,17.90000,17.55000,17.55000,59000
10/06/2009,0000,17.90000,17.90000,17.55000,17.75000,114000
10/07/2009,0000,17.90000,17.90000,17.35000,17.40000,144000
10/08/2009,0000,17.40000,17.60000,16.50000,17.35000,477000
10/09/2009,0000,17.35000,17.35000,16.95000,16.95000,146000
10/12/2009,0000,16.95000,17.20000,16.90000,17.15000,122000
10/13/2009,0000,17.00000,18.35000,16.95000,18.35000,436000
10/14/2009,0000,18.40000,18.75000,18.15000,18.20000,330000
10/15/2009,0000,18.20000,18.20000,17.40000,17.95000,184000
10/16/2009,0000,17.95000,18.00000,17.55000,17.80000,67000
10/19/2009,0000,17.50000,17.70000,17.35000,17.70000,218000
10/20/2009,0000,17.70000,17.80000,17.40000,17.60000,101000
10/21/2009,0000,17.50000,18.00000,17.30000,18.00000,186000
10/22/2009,0000,17.75000,17.85000,17.55000,17.85000,59000
10/23/2009,0000,17.80000,17.90000,17.65000,17.80000,32000
10/26/2009,0000,17.70000,17.80000,17.60000,17.80000,38000
10/27/2009,0000,17.70000,17.80000,17.45000,17.50000,94000
10/28/2009,0000,18.50000,18.70000,18.50000,18.70000,514000
10/29/2009,0000,18.30000,18.60000,17.40000,18.40000,708000
10/30/2009,0000,18.30000,19.40000,18.30000,18.95000,749000
11/02/2009,0000,19.00000,19.80000,19.00000,19.40000,723000
11/03/2009,0000,19.95000,19.95000,19.00000,19.30000,284000
11/04/2009,0000,19.00000,19.80000,19.00000,19.50000,687000
11/05/2009,0000,19.50000,19.70000,19.15000,19.30000,198000
11/06/2009,0000,19.50000,20.10000,19.30000,20.00000,552000
11/09/2009,0000,20.80000,21.40000,20.50000,21.40000,1138000
11/10/2009,0000,22.50000,22.55000,21.65000,21.85000,1916000
11/11/2009,0000,21.55000,21.55000,20.35000,20.60000,842000
11/12/2009,0000,20.60000,20.60000,20.00000,20.40000,548000
11/13/2009,0000,20.40000,20.95000,20.25000,20.75000,409000
11/16/2009,0000,20.75000,20.85000,20.40000,20.65000,382000
11/17/2009,0000,20.75000,20.80000,20.10000,20.20000,318000
11/18/2009,0000,20.10000,20.75000,20.10000,20.55000,231000
11/19/2009,0000,20.50000,20.80000,20.40000,20.40000,152000
11/20/2009,0000,20.25000,20.40000,20.05000,20.20000,84000
11/23/2009,0000,20.30000,20.70000,20.30000,20.30000,209000
11/24/2009,0000,20.30000,20.50000,20.10000,20.40000,94000
11/25/2009,0000,20.50000,21.55000,20.50000,21.00000,440000
11/26/2009,0000,21.80000,21.80000,20.85000,20.90000,223000
11/27/2009,0000,20.05000,20.60000,19.90000,19.95000,260000
11/30/2009,0000,18.85000,20.20000,18.85000,19.50000,211000
12/01/2009,0000,18.85000,19.70000,18.85000,19.35000,116000
12/02/2009,0000,18.60000,19.45000,18.60000,18.90000,282000
12/03/2009,0000,18.60000,19.15000,18.60000,18.85000,136000
12/04/2009,0000,18.75000,18.90000,18.75000,18.75000,86000
12/07/2009,0000,18.90000,19.15000,18.75000,19.10000,190000
12/08/2009,0000,19.10000,19.20000,18.90000,19.10000,146000
12/09/2009,0000,19.00000,19.35000,19.00000,19.10000,153000
12/11/2009,0000,19.45000,20.45000,19.20000,19.75000,291000
12/14/2009,0000,20.40000,21.10000,19.80000,21.10000,1321000
12/15/2009,0000,21.40000,22.45000,21.30000,21.90000,1273000
12/16/2009,0000,22.20000,22.30000,21.55000,22.30000,430000
12/17/2009,0000,22.50000,22.50000,21.40000,21.40000,586000
12/18/2009,0000,21.30000,22.00000,21.30000,21.80000,215000
12/21/2009,0000,21.65000,22.20000,21.60000,21.65000,159000
12/22/2009,0000,21.65000,21.70000,21.05000,21.60000,325000
12/23/2009,0000,21.10000,21.50000,21.10000,21.50000,124000
12/25/2009,0000,20.70000,20.95000,20.60000,20.95000,97000
12/25/2009,0000,20.70000,20.95000,20.60000,20.95000,97000
12/28/2009,0000,21.30000,21.30000,21.00000,21.15000,53000
12/29/2009,1222,21.15000,21.40000,21.00000,21.40000,72031
