DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.85000,15.70000,14.80000,15.55000,3241000
04/03/2007,0000,15.75000,15.80000,15.10000,15.20000,1711000
04/04/2007,0000,15.55000,15.55000,14.55000,14.70000,1217000
04/09/2007,0000,14.80000,14.90000,14.00000,14.20000,1389000
04/10/2007,0000,14.20000,14.25000,13.75000,13.90000,1087000
04/11/2007,0000,14.10000,14.40000,13.85000,14.00000,581000
04/12/2007,0000,14.00000,14.30000,13.80000,14.00000,583000
04/13/2007,0000,14.00000,14.40000,13.40000,13.60000,979000
04/16/2007,0000,13.70000,14.20000,13.50000,13.80000,1412000
04/17/2007,0000,13.85000,14.00000,13.60000,13.60000,473000
04/18/2007,0000,13.60000,13.85000,13.45000,13.60000,306000
04/19/2007,0000,14.00000,14.00000,13.70000,13.90000,502000
04/20/2007,0000,13.90000,14.00000,13.70000,13.90000,476000
04/23/2007,0000,14.15000,14.40000,13.85000,13.85000,629000
04/24/2007,0000,13.85000,13.85000,13.55000,13.65000,483000
04/26/2007,0000,13.65000,13.85000,13.60000,13.60000,367000
04/27/2007,0000,13.75000,14.20000,13.65000,13.65000,553000
04/30/2007,0000,14.20000,14.20000,13.60000,13.60000,529000
05/02/2007,0000,13.80000,13.80000,13.20000,13.20000,465000
05/03/2007,0000,13.30000,13.35000,12.30000,12.70000,1150000
05/04/2007,0000,12.80000,12.90000,12.60000,12.70000,235000
05/07/2007,0000,13.10000,13.25000,12.80000,13.25000,215000
05/08/2007,0000,13.20000,13.25000,12.80000,13.15000,208000
05/09/2007,0000,13.15000,13.15000,12.90000,13.00000,124000
05/10/2007,0000,13.00000,13.40000,12.90000,13.20000,322000
05/11/2007,0000,13.45000,13.45000,13.00000,13.20000,195000
05/14/2007,0000,13.30000,13.30000,13.05000,13.15000,231000
05/15/2007,0000,13.10000,13.40000,13.05000,13.15000,239000
05/16/2007,0000,13.05000,13.30000,13.05000,13.30000,128000
05/17/2007,0000,13.30000,13.45000,13.10000,13.45000,308000
05/18/2007,0000,13.45000,13.55000,13.30000,13.55000,395000
05/21/2007,0000,13.60000,13.80000,13.55000,13.55000,533000
05/22/2007,0000,13.65000,13.80000,13.55000,13.65000,511000
05/23/2007,0000,13.60000,13.80000,13.55000,13.80000,368000
05/24/2007,0000,13.70000,13.80000,13.60000,13.75000,312000
05/25/2007,0000,13.70000,13.70000,13.30000,13.30000,555000
05/28/2007,0000,13.40000,13.80000,13.35000,13.40000,267000
05/29/2007,0000,13.50000,13.80000,13.20000,13.45000,672000
05/30/2007,0000,13.45000,13.80000,13.40000,13.60000,552000
05/31/2007,0000,13.70000,13.90000,13.55000,13.70000,701000
06/04/2007,0000,13.90000,14.35000,13.75000,14.10000,759000
06/05/2007,0000,14.20000,14.25000,14.00000,14.10000,723000
06/06/2007,0000,13.80000,14.15000,13.80000,13.90000,794000
06/07/2007,0000,13.90000,14.10000,13.80000,14.10000,232000
06/08/2007,0000,14.10000,14.10000,13.85000,14.00000,648000
06/11/2007,0000,14.00000,14.10000,13.85000,14.00000,513000
06/12/2007,0000,14.00000,14.25000,13.95000,14.00000,703000
06/13/2007,0000,14.00000,14.95000,14.00000,14.80000,3261000
06/14/2007,0000,14.45000,15.70000,14.45000,15.50000,5381000
06/15/2007,0000,16.10000,16.55000,16.10000,16.55000,3470000
06/20/2007,0000,17.70000,17.70000,17.70000,17.70000,1928000
06/21/2007,0000,18.90000,18.90000,18.90000,18.90000,1462000
06/22/2007,0000,20.20000,20.20000,20.20000,20.20000,1337000
06/25/2007,0000,23.10000,23.10000,22.50000,23.10000,9011000
06/26/2007,0000,23.50000,24.10000,22.10000,23.10000,13338000
06/27/2007,0000,23.00000,23.80000,22.50000,23.10000,4402000
06/28/2007,0000,23.20000,23.70000,23.20000,23.40000,3517000
06/29/2007,0000,23.95000,25.00000,23.95000,24.20000,7138000
07/02/2007,0000,24.00000,24.00000,22.55000,23.15000,4898000
07/03/2007,0000,23.20000,24.00000,22.95000,24.00000,3052000
07/04/2007,0000,24.10000,24.30000,23.05000,23.10000,2666000
07/05/2007,0000,23.20000,23.60000,22.50000,22.60000,3324000
07/06/2007,0000,22.80000,23.35000,22.60000,22.80000,2269000
07/09/2007,0000,23.00000,23.70000,22.90000,23.20000,2350000
07/10/2007,0000,23.40000,23.50000,22.70000,22.80000,2141000
07/11/2007,0000,22.50000,23.30000,22.30000,22.60000,2671000
07/12/2007,0000,22.80000,23.80000,22.60000,23.20000,3866000
07/13/2007,0000,23.50000,23.65000,22.30000,22.40000,2867000
07/17/2007,0000,21.80000,22.00000,20.30000,20.65000,3442000
07/18/2007,0000,20.50000,21.20000,20.40000,20.65000,1575000
07/19/2007,0000,20.65000,20.65000,19.50000,19.55000,2114000
07/20/2007,0000,19.75000,20.45000,19.75000,20.10000,1562000
07/23/2007,0000,20.70000,21.10000,20.00000,20.90000,2051000
07/24/2007,0000,21.00000,21.80000,20.70000,21.25000,5381000
07/25/2007,0000,21.00000,21.30000,20.30000,20.80000,2175000
07/26/2007,0000,20.75000,20.75000,19.35000,19.55000,2795000
07/27/2007,0000,19.05000,19.50000,19.00000,19.00000,1172000
07/31/2007,0000,19.65000,19.80000,19.45000,19.80000,634000
08/01/2007,0000,20.20000,20.20000,18.60000,18.60000,811000
08/02/2007,0000,18.85000,18.95000,17.30000,17.80000,1033000
08/03/2007,0000,18.00000,18.50000,17.50000,17.85000,718000
08/06/2007,0000,17.75000,18.05000,17.60000,17.95000,419000
08/07/2007,0000,18.50000,18.50000,17.65000,17.70000,307000
08/08/2007,0000,17.95000,17.95000,17.60000,17.65000,520000
08/09/2007,0000,17.80000,17.95000,17.60000,17.80000,834000
08/10/2007,0000,17.65000,17.70000,17.05000,17.10000,579000
08/14/2007,0000,17.90000,19.15000,17.90000,19.15000,956000
08/15/2007,0000,19.45000,20.45000,19.45000,19.70000,5551000
08/16/2007,0000,19.60000,19.60000,18.35000,18.35000,1459000
08/17/2007,0000,17.60000,18.05000,17.10000,17.10000,913000
08/20/2007,0000,17.90000,17.90000,17.40000,17.50000,677000
08/21/2007,0000,17.70000,17.70000,16.30000,16.75000,631000
08/22/2007,0000,16.40000,16.80000,15.60000,15.70000,1019000
08/23/2007,0000,16.15000,16.75000,15.85000,16.75000,566000
08/24/2007,0000,16.75000,17.40000,16.50000,16.75000,741000
08/27/2007,0000,17.00000,17.35000,16.50000,16.60000,405000
08/28/2007,0000,16.20000,16.65000,16.05000,16.30000,288000
08/29/2007,0000,15.95000,16.15000,15.75000,16.15000,324000
08/30/2007,0000,16.30000,16.70000,16.30000,16.60000,300000
08/31/2007,0000,16.60000,16.60000,16.30000,16.45000,285000
09/03/2007,0000,16.50000,17.00000,16.50000,16.85000,412000
09/04/2007,0000,17.00000,17.00000,16.40000,16.75000,358000
09/05/2007,0000,16.75000,16.95000,16.30000,16.50000,195000
09/06/2007,0000,16.00000,16.45000,16.00000,16.30000,232000
09/07/2007,0000,16.40000,16.40000,16.15000,16.30000,271000
09/10/2007,0000,16.25000,16.25000,16.05000,16.20000,187000
09/11/2007,0000,16.20000,16.85000,16.10000,16.65000,262000
09/12/2007,0000,16.80000,16.90000,16.55000,16.70000,216000
09/13/2007,0000,16.80000,17.70000,16.45000,17.05000,684000
09/14/2007,0000,17.15000,17.30000,16.70000,16.85000,305000
09/17/2007,0000,16.50000,16.75000,16.30000,16.40000,168000
09/19/2007,0000,16.60000,16.60000,15.80000,15.90000,273000
09/20/2007,0000,16.00000,16.15000,15.50000,15.60000,264000
09/21/2007,0000,15.60000,15.75000,15.60000,15.70000,108000
09/26/2007,0000,15.80000,16.00000,15.70000,15.95000,193000
09/27/2007,0000,16.05000,16.40000,16.05000,16.25000,172000
09/28/2007,0000,16.25000,16.60000,16.15000,16.30000,201000
10/01/2007,0000,16.80000,17.75000,16.80000,17.75000,638000
10/02/2007,0000,18.95000,18.95000,18.95000,18.95000,752000
10/03/2007,0000,20.25000,20.25000,20.25000,20.25000,2449000
10/04/2007,0000,20.60000,21.30000,20.30000,20.50000,7993000
10/05/2007,0000,19.80000,20.05000,19.20000,19.20000,2010000
10/08/2007,0000,19.25000,19.55000,18.20000,18.30000,1001000
10/09/2007,0000,17.80000,18.90000,17.70000,18.00000,658000
10/11/2007,0000,17.80000,18.80000,17.80000,18.10000,715000
10/12/2007,0000,18.20000,18.40000,17.70000,17.80000,402000
10/15/2007,0000,18.00000,18.10000,17.20000,17.30000,406000
10/16/2007,0000,17.10000,18.40000,17.10000,17.60000,482000
10/17/2007,0000,18.20000,18.20000,17.60000,17.65000,268000
10/18/2007,0000,17.70000,18.50000,17.65000,17.90000,693000
10/19/2007,0000,17.90000,17.95000,17.50000,17.75000,260000
10/22/2007,0000,17.10000,17.40000,16.75000,17.05000,328000
10/23/2007,0000,17.05000,17.45000,17.05000,17.15000,260000
10/24/2007,0000,17.15000,17.60000,16.85000,16.85000,287000
10/25/2007,0000,16.90000,17.00000,16.30000,16.70000,410000
10/26/2007,0000,16.70000,16.70000,16.20000,16.30000,426000
10/29/2007,0000,16.50000,16.50000,16.30000,16.40000,340000
10/30/2007,0000,16.50000,16.60000,16.30000,16.35000,245000
10/31/2007,0000,16.30000,16.85000,16.30000,16.80000,393000
11/01/2007,0000,17.20000,17.20000,16.55000,16.60000,409000
11/02/2007,0000,16.60000,16.60000,16.20000,16.30000,163000
11/05/2007,0000,16.30000,16.60000,16.30000,16.50000,144000
11/06/2007,0000,16.50000,16.90000,16.30000,16.60000,622000
11/07/2007,0000,16.60000,16.75000,16.35000,16.35000,171000
11/08/2007,0000,16.20000,16.20000,15.25000,15.30000,731000
11/09/2007,0000,15.30000,15.60000,14.40000,14.75000,392000
11/12/2007,0000,14.80000,14.80000,14.20000,14.40000,605000
11/13/2007,0000,14.00000,14.55000,14.00000,14.40000,200000
11/14/2007,0000,14.90000,15.30000,14.80000,15.00000,264000
11/15/2007,0000,15.00000,15.00000,14.75000,14.85000,151000
11/16/2007,0000,14.85000,15.15000,14.55000,15.15000,73000
11/19/2007,0000,15.15000,15.45000,15.15000,15.15000,146000
11/20/2007,0000,15.00000,15.40000,14.80000,15.40000,144000
11/21/2007,0000,15.60000,15.90000,15.55000,15.75000,194000
11/22/2007,0000,15.20000,15.85000,15.20000,15.60000,126000
11/23/2007,0000,15.35000,16.00000,15.10000,15.10000,134000
11/26/2007,0000,15.10000,15.30000,14.80000,14.80000,277000
11/27/2007,0000,14.50000,14.60000,14.10000,14.35000,184000
11/28/2007,0000,14.20000,14.40000,14.20000,14.25000,124000
11/29/2007,0000,14.40000,14.55000,14.20000,14.25000,175000
11/30/2007,0000,14.50000,14.50000,14.20000,14.45000,115000
12/03/2007,0000,14.40000,14.70000,14.40000,14.50000,184000
12/04/2007,0000,14.50000,15.50000,14.50000,15.50000,947000
12/05/2007,0000,15.90000,15.90000,15.20000,15.20000,655000
12/06/2007,0000,15.50000,15.70000,15.25000,15.25000,231000
12/07/2007,0000,15.50000,15.55000,15.25000,15.30000,236000
12/10/2007,0000,15.20000,15.40000,15.20000,15.20000,169000
12/11/2007,0000,15.30000,15.55000,15.30000,15.30000,110000
12/12/2007,0000,15.10000,15.30000,15.05000,15.20000,131000
12/13/2007,0000,15.70000,15.75000,15.10000,15.10000,326000
12/14/2007,0000,15.00000,15.00000,14.05000,14.15000,525000
12/17/2007,0000,14.40000,14.40000,13.25000,13.25000,436000
12/18/2007,0000,12.60000,13.00000,12.45000,12.45000,508000
12/19/2007,0000,12.50000,13.20000,12.50000,13.10000,244000
12/20/2007,0000,13.35000,13.35000,12.60000,12.70000,235000
12/21/2007,0000,12.50000,12.80000,12.30000,12.65000,345000
12/24/2007,0000,12.70000,13.10000,12.70000,13.00000,153000
12/25/2007,0000,12.50000,13.00000,12.50000,12.85000,65000
12/26/2007,0000,12.85000,12.85000,12.60000,12.80000,41000
12/27/2007,0000,12.60000,13.25000,12.60000,13.15000,148000
12/28/2007,0000,13.15000,13.35000,12.95000,13.25000,153000
12/31/2007,0000,13.45000,13.70000,13.45000,13.70000,102000
01/02/2008,0000,13.50000,13.60000,13.15000,13.30000,131000
01/03/2008,0000,13.30000,13.40000,13.10000,13.30000,83000
01/04/2008,0000,13.40000,13.80000,13.30000,13.75000,120000
01/07/2008,0000,13.40000,13.40000,13.00000,13.05000,88000
01/08/2008,0000,13.05000,13.45000,12.80000,12.95000,132000
01/09/2008,0000,12.70000,13.00000,12.60000,13.00000,103000
01/10/2008,0000,13.00000,13.20000,13.00000,13.20000,77000
01/11/2008,0000,13.30000,13.30000,12.80000,12.90000,143000
01/14/2008,0000,13.00000,13.25000,13.00000,13.10000,266000
01/15/2008,0000,13.25000,13.55000,13.15000,13.45000,291000
01/16/2008,0000,13.30000,13.75000,13.20000,13.20000,140000
01/17/2008,0000,13.20000,13.30000,13.00000,13.05000,140000
01/18/2008,0000,13.30000,13.35000,13.00000,13.30000,86000
01/21/2008,0000,13.50000,13.70000,13.30000,13.40000,85000
01/22/2008,0000,13.20000,13.50000,12.50000,12.55000,419000
01/23/2008,0000,12.70000,12.95000,12.30000,12.35000,208000
01/24/2008,0000,11.50000,12.15000,11.50000,12.05000,427000
01/25/2008,0000,12.05000,12.30000,12.05000,12.10000,117000
01/28/2008,0000,12.00000,12.00000,11.65000,11.70000,100000
01/29/2008,0000,11.70000,11.70000,11.50000,11.60000,214000
01/30/2008,0000,11.65000,11.80000,11.60000,11.65000,168000
01/31/2008,0000,11.70000,11.85000,11.55000,11.55000,165000
02/01/2008,0000,11.70000,12.00000,11.60000,11.60000,123000
02/12/2008,0000,11.70000,11.75000,11.70000,11.75000,53000
02/13/2008,0000,11.80000,12.00000,11.65000,11.95000,96000
02/14/2008,0000,11.95000,12.40000,11.80000,12.40000,186000
02/15/2008,0000,12.15000,12.45000,12.15000,12.30000,108000
02/18/2008,0000,12.20000,12.55000,12.20000,12.45000,61000
02/19/2008,0000,12.60000,13.00000,12.55000,12.80000,87000
02/20/2008,0000,12.70000,12.75000,12.50000,12.50000,114000
02/21/2008,0000,12.75000,13.20000,12.60000,13.20000,140000
02/22/2008,0000,13.00000,13.15000,12.80000,13.15000,80000
02/25/2008,0000,12.90000,13.30000,12.90000,13.15000,147000
02/26/2008,0000,13.20000,13.50000,13.15000,13.30000,266000
02/27/2008,0000,13.30000,14.20000,13.30000,14.20000,182000
02/29/2008,0000,13.55000,14.00000,13.55000,13.90000,176000
03/03/2008,0000,13.50000,13.85000,13.45000,13.70000,131000
03/04/2008,0000,13.70000,14.10000,13.70000,13.90000,186000
03/05/2008,0000,14.15000,14.15000,13.85000,14.10000,104000
03/06/2008,0000,14.20000,15.05000,14.10000,14.55000,797000
03/07/2008,0000,14.50000,14.55000,14.15000,14.15000,66000
03/10/2008,0000,14.15000,14.30000,14.10000,14.30000,129000
03/11/2008,0000,14.30000,14.60000,14.30000,14.55000,118000
03/12/2008,0000,14.50000,15.00000,14.50000,14.50000,64000
03/13/2008,0000,14.30000,14.60000,14.25000,14.40000,66000
03/14/2008,0000,14.30000,14.45000,14.10000,14.20000,141000
03/18/2008,0000,13.80000,14.30000,13.80000,14.30000,72000
03/19/2008,0000,14.00000,14.50000,14.00000,14.35000,207000
03/20/2008,0000,14.00000,14.50000,14.00000,14.45000,73000
03/21/2008,0000,13.45000,14.80000,13.45000,14.55000,250000
03/25/2008,0000,15.00000,15.30000,14.80000,15.15000,330000
03/26/2008,0000,15.10000,15.20000,15.10000,15.20000,98000
03/27/2008,0000,15.00000,15.30000,15.00000,15.20000,136000
03/28/2008,0000,15.20000,16.10000,15.15000,15.50000,216000
03/31/2008,0000,15.40000,15.55000,15.30000,15.35000,152000
04/01/2008,0000,15.45000,15.90000,15.45000,15.70000,227000
04/02/2008,0000,15.95000,15.95000,15.20000,15.85000,116000
04/03/2008,0000,16.00000,16.00000,15.60000,16.00000,186000
04/07/2008,0000,16.00000,16.20000,16.00000,16.20000,78000
04/08/2008,0000,16.00000,16.35000,16.00000,16.30000,97000
04/09/2008,0000,16.30000,16.40000,16.20000,16.20000,100000
04/10/2008,0000,16.00000,16.50000,16.00000,16.50000,723000
04/11/2008,0000,16.50000,16.70000,16.50000,16.50000,506000
04/14/2008,0000,16.30000,16.45000,15.80000,16.15000,383000
04/15/2008,0000,16.00000,16.10000,15.95000,16.10000,238000
04/16/2008,0000,16.10000,16.15000,15.85000,16.15000,356000
04/17/2008,0000,16.30000,16.30000,15.85000,15.95000,221000
04/18/2008,0000,15.90000,16.10000,15.90000,16.10000,135000
04/21/2008,0000,16.10000,16.60000,16.10000,16.50000,152000
04/22/2008,0000,16.50000,16.90000,16.00000,16.05000,172000
04/23/2008,0000,15.90000,16.10000,15.90000,15.90000,178000
04/24/2008,0000,15.90000,16.05000,15.90000,15.90000,147000
04/25/2008,0000,16.10000,16.10000,15.80000,15.85000,52000
04/28/2008,0000,15.80000,16.10000,15.80000,16.10000,81000
04/29/2008,0000,15.80000,16.00000,15.30000,15.70000,176000
04/30/2008,0000,15.70000,15.90000,15.55000,15.90000,82000
05/02/2008,0000,16.00000,16.10000,15.70000,15.95000,125000
05/05/2008,0000,15.95000,15.95000,15.20000,15.80000,68000
05/06/2008,0000,16.00000,16.00000,15.60000,15.90000,215000
05/07/2008,0000,16.00000,16.00000,15.80000,15.80000,104000
05/08/2008,0000,15.55000,16.20000,15.55000,16.10000,75000
05/09/2008,0000,16.00000,16.05000,15.75000,16.05000,115000
05/12/2008,0000,15.80000,16.00000,15.80000,15.95000,142000
05/13/2008,0000,16.00000,16.00000,15.80000,15.80000,140000
05/14/2008,0000,15.90000,16.15000,15.90000,16.10000,221000
05/15/2008,0000,16.05000,16.20000,15.80000,16.20000,122000
05/16/2008,0000,16.10000,16.20000,15.90000,15.90000,125000
05/19/2008,0000,16.00000,16.80000,16.00000,16.20000,270000
05/20/2008,0000,16.20000,16.70000,16.10000,16.30000,177000
05/21/2008,0000,15.50000,16.05000,15.50000,16.05000,59000
05/22/2008,0000,16.00000,16.20000,15.80000,16.20000,118000
05/23/2008,0000,16.10000,16.20000,16.00000,16.00000,223000
05/26/2008,0000,15.75000,15.80000,15.55000,15.55000,343000
05/27/2008,0000,15.35000,15.90000,15.35000,15.50000,342000
05/28/2008,0000,15.75000,15.80000,15.60000,15.60000,66000
05/29/2008,0000,15.85000,15.90000,15.60000,15.90000,72000
05/30/2008,0000,15.70000,15.90000,15.00000,15.90000,61000
06/02/2008,0000,15.85000,16.00000,15.60000,16.00000,108000
06/03/2008,0000,16.00000,16.00000,15.60000,16.00000,76000
06/04/2008,0000,16.00000,16.10000,15.90000,16.00000,103000
06/05/2008,0000,16.00000,16.00000,15.70000,16.00000,58000
06/06/2008,0000,16.10000,16.10000,15.70000,15.80000,117000
06/10/2008,0000,15.20000,15.60000,15.10000,15.20000,43000
06/11/2008,0000,15.20000,15.50000,14.80000,15.00000,73000
06/12/2008,0000,15.00000,15.00000,14.20000,14.20000,58000
06/13/2008,0000,13.85000,14.20000,13.35000,13.70000,135000
06/16/2008,0000,13.30000,14.00000,13.30000,14.00000,109000
06/17/2008,0000,14.30000,14.35000,13.85000,13.85000,16000
06/18/2008,0000,14.20000,14.20000,14.00000,14.20000,68000
06/19/2008,0000,13.65000,14.10000,13.65000,13.85000,43000
06/20/2008,0000,13.60000,14.00000,13.60000,13.60000,158000
06/23/2008,0000,13.10000,13.80000,13.00000,13.60000,43000
06/24/2008,0000,13.60000,13.70000,13.05000,13.05000,98000
06/25/2008,0000,13.15000,13.25000,12.80000,13.00000,109000
06/26/2008,0000,13.10000,13.20000,13.00000,13.10000,61000
06/27/2008,0000,12.20000,12.60000,12.20000,12.30000,165000
06/30/2008,0000,12.10000,12.40000,12.10000,12.10000,63000
07/01/2008,0000,11.90000,12.10000,11.50000,11.50000,161000
07/02/2008,0000,11.50000,11.70000,11.30000,11.50000,108000
07/03/2008,0000,12.30000,12.30000,11.55000,12.30000,149000
07/04/2008,0000,12.30000,12.60000,11.90000,11.90000,168000
07/07/2008,0000,11.70000,12.00000,11.70000,12.00000,45000
07/08/2008,0000,11.85000,12.00000,11.50000,11.50000,126000
07/09/2008,0000,11.80000,12.25000,11.70000,11.70000,95000
07/10/2008,0000,11.75000,11.90000,11.70000,11.70000,29000
07/11/2008,0000,12.00000,12.20000,11.85000,12.05000,64000
07/14/2008,0000,11.85000,12.00000,11.85000,12.00000,33000
07/15/2008,0000,11.90000,12.00000,11.65000,11.65000,49000
07/16/2008,0000,11.50000,12.25000,11.50000,11.60000,139000
07/17/2008,0000,11.85000,12.00000,11.70000,11.80000,57000
07/18/2008,0000,11.60000,12.30000,11.60000,11.60000,54000
07/21/2008,0000,11.30000,11.95000,11.30000,11.50000,66000
07/22/2008,0000,11.30000,11.50000,11.30000,11.50000,53000
07/23/2008,0000,12.00000,12.05000,11.35000,12.05000,78000
07/24/2008,0000,12.00000,12.30000,11.90000,11.90000,235000
07/25/2008,0000,11.85000,12.05000,11.70000,12.00000,158000
07/29/2008,0000,11.90000,12.00000,11.80000,12.00000,103000
07/30/2008,0000,12.05000,12.15000,11.85000,12.00000,83000
07/31/2008,0000,11.95000,12.15000,11.95000,12.10000,94000
08/01/2008,0000,11.80000,12.15000,11.80000,11.95000,137000
08/04/2008,0000,12.10000,12.40000,12.10000,12.35000,50000
08/05/2008,0000,12.40000,12.40000,12.05000,12.10000,59000
08/06/2008,0000,12.60000,12.60000,12.10000,12.10000,80000
08/07/2008,0000,12.10000,12.90000,12.10000,12.90000,80000
08/08/2008,0000,12.90000,13.20000,12.75000,12.80000,59000
08/11/2008,0000,13.10000,13.15000,12.95000,13.15000,25000
08/12/2008,0000,13.15000,13.25000,13.00000,13.25000,41000
08/13/2008,0000,13.10000,13.30000,12.85000,13.30000,60000
08/14/2008,0000,13.20000,13.30000,12.95000,13.30000,76000
08/15/2008,0000,13.30000,13.30000,13.00000,13.00000,87000
08/18/2008,0000,13.15000,13.20000,12.60000,12.75000,415000
08/19/2008,0000,12.30000,12.70000,12.30000,12.65000,10000
08/20/2008,0000,13.00000,13.05000,12.60000,13.05000,34000
08/21/2008,0000,13.30000,13.30000,12.90000,12.95000,152000
08/22/2008,0000,13.10000,13.20000,12.80000,13.20000,53000
08/25/2008,0000,13.05000,13.30000,13.05000,13.30000,168000
08/26/2008,0000,12.95000,13.25000,12.90000,13.25000,421000
08/27/2008,0000,12.90000,13.15000,12.90000,13.00000,24000
08/28/2008,0000,13.00000,13.10000,12.90000,13.10000,16000
08/29/2008,0000,12.90000,13.85000,12.90000,13.00000,13000
09/01/2008,0000,12.80000,13.10000,12.65000,12.90000,27000
09/02/2008,0000,13.00000,13.00000,12.70000,12.70000,38000
09/03/2008,0000,12.50000,12.90000,12.30000,12.30000,33000
09/04/2008,0000,12.30000,12.85000,12.10000,12.35000,100000
09/05/2008,0000,11.50000,12.70000,11.50000,12.45000,83000
09/08/2008,0000,12.45000,12.80000,12.45000,12.50000,42000
09/09/2008,0000,12.30000,12.50000,12.10000,12.30000,175000
09/10/2008,0000,12.30000,13.05000,12.30000,12.50000,37000
09/11/2008,0000,13.00000,13.00000,12.45000,12.45000,58000
09/12/2008,0000,12.40000,12.55000,12.30000,12.45000,39000
09/15/2008,0000,12.40000,12.40000,12.00000,12.00000,103000
09/16/2008,0000,11.20000,11.30000,11.20000,11.20000,197000
09/17/2008,0000,10.55000,11.30000,10.45000,10.65000,244000
09/18/2008,0000,9.91000,10.10000,9.91000,9.99000,271000
09/19/2008,0000,9.30000,10.65000,9.30000,10.65000,77000
09/22/2008,0000,10.05000,10.80000,10.05000,10.70000,49000
09/23/2008,0000,10.60000,11.00000,10.50000,11.00000,92000
09/24/2008,0000,10.80000,11.40000,10.80000,11.35000,113000
09/25/2008,0000,11.35000,11.35000,11.00000,11.00000,20000
09/26/2008,0000,10.70000,11.20000,10.70000,11.20000,32000
09/30/2008,0000,10.45000,11.10000,10.45000,10.95000,101000
10/01/2008,0000,11.00000,11.00000,10.30000,11.00000,25000
10/02/2008,0000,10.50000,11.00000,10.50000,11.00000,34000
10/03/2008,0000,10.95000,11.00000,10.50000,11.00000,30000
10/06/2008,0000,10.25000,10.50000,10.25000,10.50000,19000
10/07/2008,0000,10.50000,10.50000,9.78000,9.78000,87000
10/08/2008,0000,9.78000,9.78000,9.30000,9.60000,38000
10/09/2008,0000,9.25000,9.50000,9.00000,9.50000,38000
10/13/2008,0000,9.17000,9.17000,9.17000,9.17000,51000
10/14/2008,0000,9.31000,9.50000,9.20000,9.50000,40000
10/15/2008,0000,9.17000,9.44000,9.17000,9.44000,35000
10/16/2008,0000,9.11000,9.59000,9.11000,9.59000,18000
10/17/2008,0000,9.49000,9.59000,9.26000,9.45000,25000
10/20/2008,0000,9.12000,10.10000,9.12000,10.10000,20000
10/21/2008,0000,10.10000,10.10000,9.78000,10.05000,7000
10/22/2008,0000,9.72000,9.72000,9.70000,9.70000,4000
10/23/2008,0000,9.60000,9.60000,9.37000,9.59000,11000
10/24/2008,0000,9.27000,9.27000,9.26000,9.26000,29000
10/27/2008,0000,8.62000,8.70000,8.62000,8.62000,196000
10/28/2008,0000,8.02000,8.49000,8.02000,8.49000,169000
10/29/2008,0000,9.00000,9.00000,7.90000,8.50000,64000
10/30/2008,0000,8.40000,8.87000,8.40000,8.87000,59000
10/31/2008,0000,9.00000,9.09000,8.80000,9.09000,66000
11/03/2008,0000,9.08000,9.39000,9.08000,9.39000,55000
11/04/2008,0000,9.00000,9.43000,9.00000,9.43000,15000
11/05/2008,0000,9.43000,9.49000,9.11000,9.49000,16000
11/06/2008,0000,9.00000,9.39000,9.00000,9.39000,8000
11/07/2008,0000,9.38000,10.00000,9.02000,9.02000,42000
11/10/2008,0000,9.03000,9.30000,8.47000,9.25000,26000
11/11/2008,0000,8.90000,9.15000,8.71000,9.12000,10000
11/12/2008,0000,9.00000,9.12000,8.75000,9.08000,34000
11/13/2008,0000,9.01000,9.01000,8.62000,8.98000,21000
11/14/2008,0000,8.50000,9.07000,8.50000,9.04000,5000
11/17/2008,0000,9.04000,9.04000,8.70000,9.00000,24000
11/18/2008,0000,8.38000,8.80000,8.38000,8.80000,29000
11/19/2008,0000,8.50000,8.99000,8.30000,8.78000,24000
11/20/2008,0000,8.50000,8.55000,8.40000,8.55000,79000
11/21/2008,0000,7.96000,8.54000,7.96000,8.54000,42000
11/24/2008,0000,8.70000,8.70000,8.40000,8.65000,39000
11/25/2008,0000,8.60000,8.89000,8.51000,8.66000,22000
11/26/2008,0000,8.60000,8.70000,8.32000,8.70000,19000
11/27/2008,0000,8.60000,8.87000,8.60000,8.74000,34000
11/28/2008,0000,8.80000,8.87000,8.64000,8.74000,26000
12/01/2008,0000,8.84000,8.85000,8.64000,8.85000,36000
12/02/2008,0000,8.26000,8.76000,8.26000,8.70000,4000
12/03/2008,0000,8.31000,8.75000,8.31000,8.75000,15000
12/04/2008,0000,8.33000,8.74000,8.33000,8.73000,37000
12/05/2008,0000,8.73000,8.73000,8.73000,8.73000,30000
12/08/2008,0000,8.73000,8.97000,8.43000,8.80000,95000
12/09/2008,0000,8.50000,8.80000,8.50000,8.64000,25000
12/10/2008,0000,8.60000,8.92000,8.60000,8.87000,69000
12/11/2008,0000,8.80000,8.93000,8.80000,8.93000,14000
12/12/2008,0000,8.77000,8.78000,8.69000,8.78000,34000
12/15/2008,0000,8.70000,8.80000,8.70000,8.80000,33000
12/16/2008,0000,8.80000,8.95000,8.50000,8.95000,96000
12/17/2008,0000,8.98000,8.98000,8.65000,8.78000,16000
12/18/2008,0000,8.78000,8.98000,8.78000,8.96000,23000
12/19/2008,0000,8.83000,9.57000,8.70000,9.57000,91000
12/22/2008,0000,9.90000,9.90000,9.30000,9.75000,46000
12/23/2008,0000,9.21000,9.28000,9.07000,9.07000,45000
12/24/2008,0000,9.19000,9.19000,9.14000,9.14000,3000
12/25/2008,0000,9.25000,9.25000,9.25000,9.25000,1000
12/26/2008,0000,8.85000,9.16000,8.84000,9.05000,26000
12/29/2008,0000,8.95000,9.00000,8.95000,9.00000,16000
12/30/2008,0000,9.08000,9.47000,8.88000,9.40000,6000
12/31/2008,0000,9.40000,9.40000,9.39000,9.39000,3000
01/05/2009,0000,8.81000,9.10000,8.81000,9.10000,10000
01/07/2009,0000,8.47000,8.98000,8.47000,8.85000,129000
01/08/2009,0000,8.39000,8.85000,8.39000,8.40000,32000
01/09/2009,0000,8.04000,8.45000,8.03000,8.45000,12000
01/12/2009,0000,8.12000,8.55000,8.12000,8.55000,18000
01/13/2009,0000,8.52000,8.56000,8.28000,8.54000,14000
01/14/2009,0000,8.65000,8.67000,8.41000,8.58000,18000
01/15/2009,0000,8.42000,8.57000,8.41000,8.57000,8000
01/19/2009,0000,8.10000,8.34000,8.01000,8.34000,18000
01/20/2009,0000,8.34000,8.62000,8.34000,8.55000,4000
01/21/2009,0000,8.45000,8.45000,8.06000,8.43000,30000
02/02/2009,0000,8.06000,8.48000,8.06000,8.48000,10000
02/03/2009,0000,8.67000,8.68000,8.58000,8.58000,7000
02/04/2009,0000,8.60000,8.77000,8.60000,8.77000,5000
02/05/2009,0000,8.76000,8.76000,8.60000,8.75000,15000
02/06/2009,0000,8.60000,8.78000,8.60000,8.78000,13000
02/09/2009,0000,8.64000,8.83000,8.64000,8.83000,7000
02/10/2009,0000,8.79000,8.85000,8.70000,8.85000,9000
02/11/2009,0000,9.46000,9.46000,9.46000,9.46000,51000
02/12/2009,0000,10.10000,10.10000,10.10000,10.10000,43000
02/13/2009,0000,10.80000,10.80000,10.80000,10.80000,129000
02/16/2009,0000,11.55000,11.55000,11.00000,11.55000,1215000
02/17/2009,0000,11.40000,11.90000,11.00000,11.10000,389000
02/18/2009,0000,11.05000,11.60000,11.00000,11.15000,197000
02/19/2009,0000,11.15000,11.35000,10.90000,10.90000,159000
02/20/2009,0000,10.95000,11.15000,10.55000,10.90000,82000
02/23/2009,0000,10.15000,10.75000,10.15000,10.55000,155000
02/24/2009,0000,10.30000,11.20000,10.30000,10.60000,133000
02/25/2009,0000,10.80000,11.20000,10.45000,10.60000,128000
02/26/2009,0000,10.60000,10.65000,10.55000,10.60000,56000
02/27/2009,0000,10.45000,10.90000,10.45000,10.65000,70000
03/02/2009,0000,10.90000,11.25000,10.80000,10.95000,102000
03/03/2009,0000,10.90000,11.70000,10.75000,11.70000,346000
03/04/2009,0000,12.40000,12.40000,11.70000,11.90000,537000
03/05/2009,0000,11.90000,12.15000,11.55000,11.65000,138000
03/06/2009,0000,11.65000,11.90000,11.55000,11.60000,143000
03/09/2009,0000,11.65000,12.40000,11.50000,12.20000,265000
03/10/2009,0000,12.30000,12.50000,11.50000,12.25000,188000
03/11/2009,0000,11.40000,11.85000,11.40000,11.40000,418000
03/12/2009,0000,11.00000,11.40000,11.00000,11.05000,43000
03/13/2009,0000,11.10000,11.60000,10.85000,11.10000,121000
03/16/2009,0000,11.25000,11.40000,11.20000,11.35000,104000
03/17/2009,0000,11.35000,11.75000,11.35000,11.55000,165000
03/18/2009,0000,11.90000,11.90000,11.30000,11.55000,123000
03/19/2009,0000,11.55000,11.70000,11.35000,11.35000,39000
03/20/2009,0000,11.65000,11.65000,11.45000,11.45000,18000
03/23/2009,0000,11.80000,11.80000,11.55000,11.55000,31000
03/24/2009,0000,11.70000,11.90000,11.65000,11.70000,104000
03/25/2009,0000,11.55000,11.70000,11.55000,11.65000,95000
03/26/2009,0000,11.75000,12.20000,11.70000,12.00000,156000
03/27/2009,0000,12.20000,12.20000,11.90000,11.90000,129000
03/30/2009,0000,11.85000,11.85000,11.35000,11.65000,164000
03/31/2009,0000,11.60000,11.65000,11.40000,11.65000,41000
04/01/2009,0000,11.75000,12.20000,11.75000,11.90000,118000
04/02/2009,0000,12.20000,12.20000,11.80000,11.90000,99000
04/03/2009,0000,12.15000,12.20000,11.90000,12.00000,158000
04/06/2009,0000,12.10000,12.40000,12.05000,12.10000,122000
04/07/2009,0000,12.10000,12.20000,12.00000,12.15000,70000
04/08/2009,0000,12.15000,12.25000,11.90000,12.10000,100000
04/09/2009,0000,12.10000,12.90000,12.10000,12.90000,455000
04/10/2009,0000,13.20000,13.20000,12.40000,12.80000,443000
04/13/2009,0000,12.70000,13.45000,12.65000,13.10000,277000
04/14/2009,0000,13.05000,13.05000,12.80000,12.90000,230000
04/15/2009,0000,12.95000,12.95000,12.50000,12.50000,264000
04/16/2009,0000,12.60000,13.35000,12.60000,13.35000,649000
04/17/2009,0000,14.25000,14.25000,12.45000,12.50000,1084000
04/20/2009,0000,13.35000,13.35000,12.80000,13.35000,873000
04/21/2009,0000,13.35000,13.90000,13.25000,13.50000,951000
04/22/2009,0000,13.50000,13.55000,13.00000,13.35000,532000
04/23/2009,0000,13.30000,13.30000,12.85000,13.00000,288000
04/24/2009,0000,13.00000,13.40000,13.00000,13.30000,287000
04/27/2009,0000,13.30000,13.30000,12.40000,12.50000,297000
04/28/2009,0000,12.45000,12.80000,12.10000,12.20000,217000
04/29/2009,0000,12.20000,12.90000,12.20000,12.35000,308000
04/30/2009,0000,12.35000,12.70000,11.60000,12.40000,1060000
05/04/2009,0000,11.60000,12.20000,11.60000,11.95000,564000
05/05/2009,0000,11.90000,12.45000,11.60000,11.70000,184000
05/06/2009,0000,11.90000,12.10000,11.80000,11.90000,145000
05/07/2009,0000,11.90000,12.30000,11.80000,12.00000,265000
05/08/2009,0000,12.00000,12.10000,11.80000,12.05000,162000
05/11/2009,0000,12.20000,12.40000,12.15000,12.15000,273000
05/12/2009,0000,12.20000,12.20000,11.75000,11.75000,180000
05/13/2009,0000,11.85000,12.15000,11.85000,12.00000,102000
05/14/2009,0000,11.90000,11.90000,11.75000,11.80000,115000
05/15/2009,0000,11.95000,12.30000,11.90000,11.90000,154000
05/18/2009,0000,12.20000,12.20000,11.90000,11.90000,114000
05/19/2009,0000,12.10000,12.20000,12.00000,12.00000,108000
05/20/2009,0000,11.95000,12.15000,11.95000,12.05000,141000
05/21/2009,0000,12.05000,12.45000,11.95000,12.20000,197000
05/22/2009,0000,12.10000,12.20000,12.00000,12.05000,101000
05/25/2009,0000,12.00000,12.50000,12.00000,12.35000,288000
05/26/2009,0000,12.45000,12.50000,12.20000,12.20000,109000
05/27/2009,0000,12.65000,13.05000,12.65000,13.05000,399000
06/01/2009,0000,13.95000,13.95000,13.05000,13.35000,853000
06/02/2009,0000,13.30000,13.65000,12.85000,13.00000,386000
06/03/2009,0000,12.10000,12.90000,12.10000,12.65000,274000
06/04/2009,0000,12.65000,12.90000,12.40000,12.60000,114000
06/05/2009,0000,12.50000,12.75000,11.75000,12.50000,397000
06/08/2009,0000,12.50000,12.50000,12.20000,12.35000,29000
06/09/2009,0000,12.15000,12.25000,12.00000,12.10000,96000
06/10/2009,0000,12.20000,12.45000,12.00000,12.00000,129000
06/11/2009,0000,12.00000,12.00000,11.85000,12.00000,38000
06/12/2009,0000,11.90000,11.95000,11.65000,11.95000,80000
06/15/2009,0000,11.80000,11.80000,11.50000,11.50000,61000
06/16/2009,0000,11.35000,11.45000,11.15000,11.45000,47000
06/17/2009,0000,11.40000,11.40000,11.25000,11.35000,28000
06/18/2009,0000,11.20000,11.20000,11.15000,11.15000,94000
06/19/2009,0000,11.05000,11.15000,10.90000,11.15000,131000
06/22/2009,0000,11.40000,11.40000,11.20000,11.20000,24000
06/23/2009,0000,11.40000,11.40000,11.20000,11.20000,9000
06/24/2009,0000,10.95000,11.80000,10.95000,11.80000,64000
06/25/2009,0000,11.50000,11.80000,11.35000,11.45000,46000
06/26/2009,0000,11.45000,11.70000,11.45000,11.70000,73000
06/29/2009,0000,11.70000,11.75000,11.50000,11.65000,48000
06/30/2009,0000,11.70000,11.85000,11.55000,11.80000,38000
07/01/2009,0000,11.85000,12.10000,11.70000,11.70000,59000
07/02/2009,0000,11.80000,11.95000,11.70000,11.70000,38000
07/03/2009,0000,11.90000,12.00000,11.65000,11.80000,40000
07/06/2009,0000,11.95000,12.05000,11.70000,11.85000,66000
07/07/2009,0000,11.65000,12.10000,11.65000,12.00000,61000
07/08/2009,0000,11.95000,12.05000,11.75000,12.00000,39000
07/09/2009,0000,12.00000,12.10000,11.90000,12.05000,69000
07/10/2009,0000,12.10000,12.20000,12.00000,12.10000,135000
07/13/2009,0000,12.10000,12.10000,11.85000,11.85000,46000
07/14/2009,0000,11.80000,11.95000,11.80000,11.85000,43000
07/15/2009,0000,12.00000,12.00000,11.85000,11.85000,47000
07/16/2009,0000,12.00000,12.15000,11.90000,12.10000,71000
07/17/2009,0000,12.20000,12.20000,11.95000,12.05000,62000
07/20/2009,0000,12.20000,12.85000,12.20000,12.85000,451000
07/21/2009,0000,13.30000,13.30000,12.50000,12.80000,260000
07/22/2009,0000,12.80000,13.20000,12.80000,12.85000,82000
07/23/2009,0000,12.90000,13.00000,12.85000,13.00000,127000
07/24/2009,0000,13.40000,13.40000,13.00000,13.00000,69000
07/27/2009,0000,12.70000,13.00000,12.70000,12.85000,83000
07/28/2009,0000,12.85000,13.00000,12.85000,12.95000,123000
07/29/2009,0000,13.00000,13.00000,12.75000,12.95000,74000
07/30/2009,0000,12.90000,12.90000,12.55000,12.85000,31000
07/31/2009,0000,12.85000,13.00000,12.60000,12.95000,89000
08/03/2009,0000,12.70000,12.75000,12.40000,12.70000,86000
08/04/2009,0000,12.80000,12.85000,12.65000,12.75000,109000
08/05/2009,0000,12.35000,12.70000,12.35000,12.65000,53000
08/06/2009,0000,12.65000,12.65000,12.40000,12.40000,73000
08/10/2009,0000,12.40000,12.50000,12.40000,12.50000,2000
08/11/2009,0000,12.65000,12.65000,12.50000,12.60000,28000
08/12/2009,0000,12.50000,12.55000,12.40000,12.55000,133000
08/13/2009,0000,12.65000,12.65000,12.40000,12.60000,26000
08/14/2009,0000,12.60000,12.70000,12.30000,12.45000,235000
08/17/2009,0000,12.50000,12.70000,12.45000,12.65000,166000
08/18/2009,0000,12.65000,12.65000,12.30000,12.55000,113000
08/19/2009,0000,12.50000,12.65000,12.50000,12.60000,27000
08/20/2009,0000,12.50000,12.60000,12.35000,12.60000,104000
08/21/2009,0000,12.60000,12.70000,12.50000,12.60000,51000
08/24/2009,0000,12.50000,12.65000,12.50000,12.50000,124000
08/25/2009,0000,12.55000,12.75000,12.55000,12.55000,64000
08/26/2009,0000,12.65000,12.70000,12.55000,12.60000,149000
08/27/2009,0000,12.55000,13.45000,12.55000,13.10000,846000
08/28/2009,0000,13.10000,13.60000,13.00000,13.15000,357000
08/31/2009,0000,13.15000,13.30000,13.05000,13.15000,215000
09/01/2009,0000,13.10000,13.55000,13.10000,13.50000,214000
09/02/2009,0000,13.50000,13.70000,13.40000,13.60000,106000
09/03/2009,0000,13.45000,13.60000,13.45000,13.60000,96000
09/04/2009,0000,13.80000,13.80000,13.55000,13.70000,165000
09/07/2009,0000,13.90000,13.90000,13.35000,13.40000,98000
09/08/2009,0000,13.40000,14.00000,13.35000,13.60000,266000
09/09/2009,0000,13.65000,14.15000,13.65000,13.80000,144000
09/10/2009,0000,13.80000,14.75000,13.80000,14.30000,1221000
09/11/2009,0000,14.20000,14.20000,13.50000,14.00000,292000
09/14/2009,0000,13.80000,14.40000,13.80000,13.85000,225000
09/15/2009,0000,13.90000,14.05000,13.85000,14.00000,58000
09/16/2009,0000,14.00000,14.25000,14.00000,14.05000,141000
09/17/2009,0000,14.20000,14.30000,13.95000,14.10000,214000
09/18/2009,0000,14.25000,14.40000,14.20000,14.40000,94000
09/21/2009,0000,14.40000,14.40000,14.10000,14.15000,60000
09/22/2009,0000,14.00000,14.40000,14.00000,14.30000,65000
09/23/2009,0000,14.25000,14.30000,14.10000,14.30000,86000
09/24/2009,0000,14.05000,14.30000,14.05000,14.25000,21000
09/25/2009,0000,14.25000,14.30000,14.05000,14.30000,115000
09/28/2009,0000,14.30000,14.45000,14.20000,14.40000,50000
09/29/2009,0000,14.30000,14.80000,14.30000,14.70000,209000
09/30/2009,0000,14.70000,15.15000,14.65000,14.95000,138000
10/01/2009,0000,14.95000,15.85000,14.95000,15.45000,268000
10/02/2009,0000,15.45000,15.50000,15.20000,15.40000,147000
10/05/2009,0000,15.50000,15.75000,15.30000,15.55000,52000
10/06/2009,0000,15.40000,15.95000,15.40000,15.80000,96000
10/07/2009,0000,15.80000,16.00000,15.50000,15.70000,95000
10/08/2009,0000,15.50000,15.50000,15.10000,15.40000,125000
10/09/2009,0000,15.35000,15.45000,15.15000,15.30000,76000
10/12/2009,0000,15.30000,15.50000,15.30000,15.40000,103000
10/13/2009,0000,15.40000,15.75000,15.40000,15.60000,183000
10/14/2009,0000,15.30000,15.75000,15.30000,15.70000,91000
10/15/2009,0000,15.70000,15.75000,15.60000,15.75000,76000
10/16/2009,0000,15.75000,15.95000,15.75000,15.90000,122000
10/19/2009,0000,15.95000,16.50000,15.95000,16.30000,155000
10/20/2009,0000,16.30000,16.45000,16.30000,16.45000,135000
10/21/2009,0000,16.45000,16.80000,16.45000,16.60000,134000
10/22/2009,0000,16.60000,16.60000,16.15000,16.25000,76000
10/23/2009,0000,16.00000,16.20000,16.00000,16.20000,168000
10/26/2009,0000,15.90000,16.20000,15.90000,16.20000,20000
10/27/2009,0000,16.10000,16.10000,15.90000,15.90000,3000
10/28/2009,0000,15.70000,15.90000,15.40000,15.90000,71000
10/29/2009,0000,15.50000,15.60000,14.90000,15.55000,36000
10/30/2009,0000,15.55000,15.65000,15.50000,15.65000,16000
11/02/2009,0000,15.05000,15.45000,14.60000,15.30000,47000
11/03/2009,0000,15.05000,15.40000,15.00000,15.15000,111000
11/04/2009,0000,15.80000,16.20000,15.50000,16.20000,317000
11/05/2009,0000,17.10000,17.30000,16.70000,17.30000,656000
11/06/2009,0000,17.20000,18.50000,16.60000,18.50000,511000
11/09/2009,0000,19.70000,19.75000,17.80000,18.00000,875000
11/10/2009,0000,18.10000,18.35000,17.30000,18.10000,527000
11/11/2009,0000,18.50000,19.00000,18.00000,18.60000,182000
11/12/2009,0000,18.15000,18.75000,18.15000,18.25000,50000
11/13/2009,0000,18.15000,18.20000,17.80000,18.10000,46000
11/16/2009,0000,18.20000,19.20000,18.20000,19.10000,496000
11/17/2009,0000,19.00000,19.40000,18.60000,19.10000,189000
11/18/2009,0000,18.60000,19.15000,18.60000,18.80000,93000
11/19/2009,0000,18.80000,18.85000,18.60000,18.65000,59000
11/20/2009,0000,18.30000,18.75000,18.30000,18.75000,59000
11/23/2009,0000,18.30000,18.70000,18.30000,18.50000,79000
11/24/2009,0000,18.50000,19.00000,18.50000,19.00000,45000
11/25/2009,0000,18.60000,18.95000,18.50000,18.50000,76000
11/26/2009,0000,18.50000,18.50000,18.30000,18.30000,33000
11/27/2009,0000,18.05000,18.20000,17.95000,18.20000,111000
11/30/2009,0000,18.00000,18.55000,18.00000,18.20000,82000
12/01/2009,0000,17.90000,18.60000,17.90000,18.15000,35000
12/02/2009,0000,18.20000,18.70000,18.20000,18.30000,87000
12/03/2009,0000,18.20000,18.30000,18.20000,18.30000,104000
12/04/2009,0000,18.25000,18.30000,18.25000,18.30000,47000
12/07/2009,0000,19.55000,19.55000,19.55000,19.55000,320000
12/08/2009,0000,20.30000,20.30000,19.10000,19.50000,197000
12/09/2009,0000,20.30000,20.50000,19.60000,20.00000,576000
12/11/2009,0000,20.25000,20.25000,19.80000,19.90000,26000
12/14/2009,0000,19.90000,20.30000,19.90000,20.00000,110000
12/15/2009,0000,20.00000,20.20000,19.50000,19.60000,89000
12/16/2009,0000,19.55000,19.80000,19.50000,19.60000,63000
12/17/2009,0000,19.80000,20.00000,19.60000,19.60000,40000
12/18/2009,0000,19.70000,19.70000,19.40000,19.45000,92000
12/21/2009,0000,19.45000,19.60000,19.45000,19.60000,47000
12/22/2009,0000,19.80000,19.95000,19.60000,19.80000,260000
12/23/2009,0000,20.00000,20.10000,19.50000,19.55000,372000
12/25/2009,0000,20.30000,20.30000,19.50000,19.55000,76000
04/02/2007,0000,14.85000,15.70000,14.80000,15.55000,3241000
04/03/2007,0000,15.75000,15.80000,15.10000,15.20000,1711000
04/04/2007,0000,15.55000,15.55000,14.55000,14.70000,1217000
04/09/2007,0000,14.80000,14.90000,14.00000,14.20000,1389000
04/10/2007,0000,14.20000,14.25000,13.75000,13.90000,1087000
04/11/2007,0000,14.10000,14.40000,13.85000,14.00000,581000
04/12/2007,0000,14.00000,14.30000,13.80000,14.00000,583000
04/13/2007,0000,14.00000,14.40000,13.40000,13.60000,979000
04/16/2007,0000,13.70000,14.20000,13.50000,13.80000,1412000
04/17/2007,0000,13.85000,14.00000,13.60000,13.60000,473000
04/18/2007,0000,13.60000,13.85000,13.45000,13.60000,306000
04/19/2007,0000,14.00000,14.00000,13.70000,13.90000,502000
04/20/2007,0000,13.90000,14.00000,13.70000,13.90000,476000
04/23/2007,0000,14.15000,14.40000,13.85000,13.85000,629000
04/24/2007,0000,13.85000,13.85000,13.55000,13.65000,483000
04/26/2007,0000,13.65000,13.85000,13.60000,13.60000,367000
04/27/2007,0000,13.75000,14.20000,13.65000,13.65000,553000
04/30/2007,0000,14.20000,14.20000,13.60000,13.60000,529000
05/02/2007,0000,13.80000,13.80000,13.20000,13.20000,465000
05/03/2007,0000,13.30000,13.35000,12.30000,12.70000,1150000
05/04/2007,0000,12.80000,12.90000,12.60000,12.70000,235000
05/07/2007,0000,13.10000,13.25000,12.80000,13.25000,215000
05/08/2007,0000,13.20000,13.25000,12.80000,13.15000,208000
05/09/2007,0000,13.15000,13.15000,12.90000,13.00000,124000
05/10/2007,0000,13.00000,13.40000,12.90000,13.20000,322000
05/11/2007,0000,13.45000,13.45000,13.00000,13.20000,195000
05/14/2007,0000,13.30000,13.30000,13.05000,13.15000,231000
05/15/2007,0000,13.10000,13.40000,13.05000,13.15000,239000
05/16/2007,0000,13.05000,13.30000,13.05000,13.30000,128000
05/17/2007,0000,13.30000,13.45000,13.10000,13.45000,308000
05/18/2007,0000,13.45000,13.55000,13.30000,13.55000,395000
05/21/2007,0000,13.60000,13.80000,13.55000,13.55000,533000
05/22/2007,0000,13.65000,13.80000,13.55000,13.65000,511000
05/23/2007,0000,13.60000,13.80000,13.55000,13.80000,368000
05/24/2007,0000,13.70000,13.80000,13.60000,13.75000,312000
05/25/2007,0000,13.70000,13.70000,13.30000,13.30000,555000
05/28/2007,0000,13.40000,13.80000,13.35000,13.40000,267000
05/29/2007,0000,13.50000,13.80000,13.20000,13.45000,672000
05/30/2007,0000,13.45000,13.80000,13.40000,13.60000,552000
05/31/2007,0000,13.70000,13.90000,13.55000,13.70000,701000
06/04/2007,0000,13.90000,14.35000,13.75000,14.10000,759000
06/05/2007,0000,14.20000,14.25000,14.00000,14.10000,723000
06/06/2007,0000,13.80000,14.15000,13.80000,13.90000,794000
06/07/2007,0000,13.90000,14.10000,13.80000,14.10000,232000
06/08/2007,0000,14.10000,14.10000,13.85000,14.00000,648000
06/11/2007,0000,14.00000,14.10000,13.85000,14.00000,513000
06/12/2007,0000,14.00000,14.25000,13.95000,14.00000,703000
06/13/2007,0000,14.00000,14.95000,14.00000,14.80000,3261000
06/14/2007,0000,14.45000,15.70000,14.45000,15.50000,5381000
06/15/2007,0000,16.10000,16.55000,16.10000,16.55000,3470000
06/20/2007,0000,17.70000,17.70000,17.70000,17.70000,1928000
06/21/2007,0000,18.90000,18.90000,18.90000,18.90000,1462000
06/22/2007,0000,20.20000,20.20000,20.20000,20.20000,1337000
06/25/2007,0000,23.10000,23.10000,22.50000,23.10000,9011000
06/26/2007,0000,23.50000,24.10000,22.10000,23.10000,13338000
06/27/2007,0000,23.00000,23.80000,22.50000,23.10000,4402000
06/28/2007,0000,23.20000,23.70000,23.20000,23.40000,3517000
06/29/2007,0000,23.95000,25.00000,23.95000,24.20000,7138000
07/02/2007,0000,24.00000,24.00000,22.55000,23.15000,4898000
07/03/2007,0000,23.20000,24.00000,22.95000,24.00000,3052000
07/04/2007,0000,24.10000,24.30000,23.05000,23.10000,2666000
07/05/2007,0000,23.20000,23.60000,22.50000,22.60000,3324000
07/06/2007,0000,22.80000,23.35000,22.60000,22.80000,2269000
07/09/2007,0000,23.00000,23.70000,22.90000,23.20000,2350000
07/10/2007,0000,23.40000,23.50000,22.70000,22.80000,2141000
07/11/2007,0000,22.50000,23.30000,22.30000,22.60000,2671000
07/12/2007,0000,22.80000,23.80000,22.60000,23.20000,3866000
07/13/2007,0000,23.50000,23.65000,22.30000,22.40000,2867000
07/17/2007,0000,21.80000,22.00000,20.30000,20.65000,3442000
07/18/2007,0000,20.50000,21.20000,20.40000,20.65000,1575000
07/19/2007,0000,20.65000,20.65000,19.50000,19.55000,2114000
07/20/2007,0000,19.75000,20.45000,19.75000,20.10000,1562000
07/23/2007,0000,20.70000,21.10000,20.00000,20.90000,2051000
07/24/2007,0000,21.00000,21.80000,20.70000,21.25000,5381000
07/25/2007,0000,21.00000,21.30000,20.30000,20.80000,2175000
07/26/2007,0000,20.75000,20.75000,19.35000,19.55000,2795000
07/27/2007,0000,19.05000,19.50000,19.00000,19.00000,1172000
07/31/2007,0000,19.65000,19.80000,19.45000,19.80000,634000
08/01/2007,0000,20.20000,20.20000,18.60000,18.60000,811000
08/02/2007,0000,18.85000,18.95000,17.30000,17.80000,1033000
08/03/2007,0000,18.00000,18.50000,17.50000,17.85000,718000
08/06/2007,0000,17.75000,18.05000,17.60000,17.95000,419000
08/07/2007,0000,18.50000,18.50000,17.65000,17.70000,307000
08/08/2007,0000,17.95000,17.95000,17.60000,17.65000,520000
08/09/2007,0000,17.80000,17.95000,17.60000,17.80000,834000
08/10/2007,0000,17.65000,17.70000,17.05000,17.10000,579000
08/14/2007,0000,17.90000,19.15000,17.90000,19.15000,956000
08/15/2007,0000,19.45000,20.45000,19.45000,19.70000,5551000
08/16/2007,0000,19.60000,19.60000,18.35000,18.35000,1459000
08/17/2007,0000,17.60000,18.05000,17.10000,17.10000,913000
08/20/2007,0000,17.90000,17.90000,17.40000,17.50000,677000
08/21/2007,0000,17.70000,17.70000,16.30000,16.75000,631000
08/22/2007,0000,16.40000,16.80000,15.60000,15.70000,1019000
08/23/2007,0000,16.15000,16.75000,15.85000,16.75000,566000
08/24/2007,0000,16.75000,17.40000,16.50000,16.75000,741000
08/27/2007,0000,17.00000,17.35000,16.50000,16.60000,405000
08/28/2007,0000,16.20000,16.65000,16.05000,16.30000,288000
08/29/2007,0000,15.95000,16.15000,15.75000,16.15000,324000
08/30/2007,0000,16.30000,16.70000,16.30000,16.60000,300000
08/31/2007,0000,16.60000,16.60000,16.30000,16.45000,285000
09/03/2007,0000,16.50000,17.00000,16.50000,16.85000,412000
09/04/2007,0000,17.00000,17.00000,16.40000,16.75000,358000
09/05/2007,0000,16.75000,16.95000,16.30000,16.50000,195000
09/06/2007,0000,16.00000,16.45000,16.00000,16.30000,232000
09/07/2007,0000,16.40000,16.40000,16.15000,16.30000,271000
09/10/2007,0000,16.25000,16.25000,16.05000,16.20000,187000
09/11/2007,0000,16.20000,16.85000,16.10000,16.65000,262000
09/12/2007,0000,16.80000,16.90000,16.55000,16.70000,216000
09/13/2007,0000,16.80000,17.70000,16.45000,17.05000,684000
09/14/2007,0000,17.15000,17.30000,16.70000,16.85000,305000
09/17/2007,0000,16.50000,16.75000,16.30000,16.40000,168000
09/19/2007,0000,16.60000,16.60000,15.80000,15.90000,273000
09/20/2007,0000,16.00000,16.15000,15.50000,15.60000,264000
09/21/2007,0000,15.60000,15.75000,15.60000,15.70000,108000
09/26/2007,0000,15.80000,16.00000,15.70000,15.95000,193000
09/27/2007,0000,16.05000,16.40000,16.05000,16.25000,172000
09/28/2007,0000,16.25000,16.60000,16.15000,16.30000,201000
10/01/2007,0000,16.80000,17.75000,16.80000,17.75000,638000
10/02/2007,0000,18.95000,18.95000,18.95000,18.95000,752000
10/03/2007,0000,20.25000,20.25000,20.25000,20.25000,2449000
10/04/2007,0000,20.60000,21.30000,20.30000,20.50000,7993000
10/05/2007,0000,19.80000,20.05000,19.20000,19.20000,2010000
10/08/2007,0000,19.25000,19.55000,18.20000,18.30000,1001000
10/09/2007,0000,17.80000,18.90000,17.70000,18.00000,658000
10/11/2007,0000,17.80000,18.80000,17.80000,18.10000,715000
10/12/2007,0000,18.20000,18.40000,17.70000,17.80000,402000
10/15/2007,0000,18.00000,18.10000,17.20000,17.30000,406000
10/16/2007,0000,17.10000,18.40000,17.10000,17.60000,482000
10/17/2007,0000,18.20000,18.20000,17.60000,17.65000,268000
10/18/2007,0000,17.70000,18.50000,17.65000,17.90000,693000
10/19/2007,0000,17.90000,17.95000,17.50000,17.75000,260000
10/22/2007,0000,17.10000,17.40000,16.75000,17.05000,328000
10/23/2007,0000,17.05000,17.45000,17.05000,17.15000,260000
10/24/2007,0000,17.15000,17.60000,16.85000,16.85000,287000
10/25/2007,0000,16.90000,17.00000,16.30000,16.70000,410000
10/26/2007,0000,16.70000,16.70000,16.20000,16.30000,426000
10/29/2007,0000,16.50000,16.50000,16.30000,16.40000,340000
10/30/2007,0000,16.50000,16.60000,16.30000,16.35000,245000
10/31/2007,0000,16.30000,16.85000,16.30000,16.80000,393000
11/01/2007,0000,17.20000,17.20000,16.55000,16.60000,409000
11/02/2007,0000,16.60000,16.60000,16.20000,16.30000,163000
11/05/2007,0000,16.30000,16.60000,16.30000,16.50000,144000
11/06/2007,0000,16.50000,16.90000,16.30000,16.60000,622000
11/07/2007,0000,16.60000,16.75000,16.35000,16.35000,171000
11/08/2007,0000,16.20000,16.20000,15.25000,15.30000,731000
11/09/2007,0000,15.30000,15.60000,14.40000,14.75000,392000
11/12/2007,0000,14.80000,14.80000,14.20000,14.40000,605000
11/13/2007,0000,14.00000,14.55000,14.00000,14.40000,200000
11/14/2007,0000,14.90000,15.30000,14.80000,15.00000,264000
11/15/2007,0000,15.00000,15.00000,14.75000,14.85000,151000
11/16/2007,0000,14.85000,15.15000,14.55000,15.15000,73000
11/19/2007,0000,15.15000,15.45000,15.15000,15.15000,146000
11/20/2007,0000,15.00000,15.40000,14.80000,15.40000,144000
11/21/2007,0000,15.60000,15.90000,15.55000,15.75000,194000
11/22/2007,0000,15.20000,15.85000,15.20000,15.60000,126000
11/23/2007,0000,15.35000,16.00000,15.10000,15.10000,134000
11/26/2007,0000,15.10000,15.30000,14.80000,14.80000,277000
11/27/2007,0000,14.50000,14.60000,14.10000,14.35000,184000
11/28/2007,0000,14.20000,14.40000,14.20000,14.25000,124000
11/29/2007,0000,14.40000,14.55000,14.20000,14.25000,175000
11/30/2007,0000,14.50000,14.50000,14.20000,14.45000,115000
12/03/2007,0000,14.40000,14.70000,14.40000,14.50000,184000
12/04/2007,0000,14.50000,15.50000,14.50000,15.50000,947000
12/05/2007,0000,15.90000,15.90000,15.20000,15.20000,655000
12/06/2007,0000,15.50000,15.70000,15.25000,15.25000,231000
12/07/2007,0000,15.50000,15.55000,15.25000,15.30000,236000
12/10/2007,0000,15.20000,15.40000,15.20000,15.20000,169000
12/11/2007,0000,15.30000,15.55000,15.30000,15.30000,110000
12/12/2007,0000,15.10000,15.30000,15.05000,15.20000,131000
12/13/2007,0000,15.70000,15.75000,15.10000,15.10000,326000
12/14/2007,0000,15.00000,15.00000,14.05000,14.15000,525000
12/17/2007,0000,14.40000,14.40000,13.25000,13.25000,436000
12/18/2007,0000,12.60000,13.00000,12.45000,12.45000,508000
12/19/2007,0000,12.50000,13.20000,12.50000,13.10000,244000
12/20/2007,0000,13.35000,13.35000,12.60000,12.70000,235000
12/21/2007,0000,12.50000,12.80000,12.30000,12.65000,345000
12/24/2007,0000,12.70000,13.10000,12.70000,13.00000,153000
12/25/2007,0000,12.50000,13.00000,12.50000,12.85000,65000
12/26/2007,0000,12.85000,12.85000,12.60000,12.80000,41000
12/27/2007,0000,12.60000,13.25000,12.60000,13.15000,148000
12/28/2007,0000,13.15000,13.35000,12.95000,13.25000,153000
12/31/2007,0000,13.45000,13.70000,13.45000,13.70000,102000
01/02/2008,0000,13.50000,13.60000,13.15000,13.30000,131000
01/03/2008,0000,13.30000,13.40000,13.10000,13.30000,83000
01/04/2008,0000,13.40000,13.80000,13.30000,13.75000,120000
01/07/2008,0000,13.40000,13.40000,13.00000,13.05000,88000
01/08/2008,0000,13.05000,13.45000,12.80000,12.95000,132000
01/09/2008,0000,12.70000,13.00000,12.60000,13.00000,103000
01/10/2008,0000,13.00000,13.20000,13.00000,13.20000,77000
01/11/2008,0000,13.30000,13.30000,12.80000,12.90000,143000
01/14/2008,0000,13.00000,13.25000,13.00000,13.10000,266000
01/15/2008,0000,13.25000,13.55000,13.15000,13.45000,291000
01/16/2008,0000,13.30000,13.75000,13.20000,13.20000,140000
01/17/2008,0000,13.20000,13.30000,13.00000,13.05000,140000
01/18/2008,0000,13.30000,13.35000,13.00000,13.30000,86000
01/21/2008,0000,13.50000,13.70000,13.30000,13.40000,85000
01/22/2008,0000,13.20000,13.50000,12.50000,12.55000,419000
01/23/2008,0000,12.70000,12.95000,12.30000,12.35000,208000
01/24/2008,0000,11.50000,12.15000,11.50000,12.05000,427000
01/25/2008,0000,12.05000,12.30000,12.05000,12.10000,117000
01/28/2008,0000,12.00000,12.00000,11.65000,11.70000,100000
01/29/2008,0000,11.70000,11.70000,11.50000,11.60000,214000
01/30/2008,0000,11.65000,11.80000,11.60000,11.65000,168000
01/31/2008,0000,11.70000,11.85000,11.55000,11.55000,165000
02/01/2008,0000,11.70000,12.00000,11.60000,11.60000,123000
02/12/2008,0000,11.70000,11.75000,11.70000,11.75000,53000
02/13/2008,0000,11.80000,12.00000,11.65000,11.95000,96000
02/14/2008,0000,11.95000,12.40000,11.80000,12.40000,186000
02/15/2008,0000,12.15000,12.45000,12.15000,12.30000,108000
02/18/2008,0000,12.20000,12.55000,12.20000,12.45000,61000
02/19/2008,0000,12.60000,13.00000,12.55000,12.80000,87000
02/20/2008,0000,12.70000,12.75000,12.50000,12.50000,114000
02/21/2008,0000,12.75000,13.20000,12.60000,13.20000,140000
02/22/2008,0000,13.00000,13.15000,12.80000,13.15000,80000
02/25/2008,0000,12.90000,13.30000,12.90000,13.15000,147000
02/26/2008,0000,13.20000,13.50000,13.15000,13.30000,266000
02/27/2008,0000,13.30000,14.20000,13.30000,14.20000,182000
02/29/2008,0000,13.55000,14.00000,13.55000,13.90000,176000
03/03/2008,0000,13.50000,13.85000,13.45000,13.70000,131000
03/04/2008,0000,13.70000,14.10000,13.70000,13.90000,186000
03/05/2008,0000,14.15000,14.15000,13.85000,14.10000,104000
03/06/2008,0000,14.20000,15.05000,14.10000,14.55000,797000
03/07/2008,0000,14.50000,14.55000,14.15000,14.15000,66000
03/10/2008,0000,14.15000,14.30000,14.10000,14.30000,129000
03/11/2008,0000,14.30000,14.60000,14.30000,14.55000,118000
03/12/2008,0000,14.50000,15.00000,14.50000,14.50000,64000
03/13/2008,0000,14.30000,14.60000,14.25000,14.40000,66000
03/14/2008,0000,14.30000,14.45000,14.10000,14.20000,141000
03/18/2008,0000,13.80000,14.30000,13.80000,14.30000,72000
03/19/2008,0000,14.00000,14.50000,14.00000,14.35000,207000
03/20/2008,0000,14.00000,14.50000,14.00000,14.45000,73000
03/21/2008,0000,13.45000,14.80000,13.45000,14.55000,250000
03/25/2008,0000,15.00000,15.30000,14.80000,15.15000,330000
03/26/2008,0000,15.10000,15.20000,15.10000,15.20000,98000
03/27/2008,0000,15.00000,15.30000,15.00000,15.20000,136000
03/28/2008,0000,15.20000,16.10000,15.15000,15.50000,216000
03/31/2008,0000,15.40000,15.55000,15.30000,15.35000,152000
04/01/2008,0000,15.45000,15.90000,15.45000,15.70000,227000
04/02/2008,0000,15.95000,15.95000,15.20000,15.85000,116000
04/03/2008,0000,16.00000,16.00000,15.60000,16.00000,186000
04/07/2008,0000,16.00000,16.20000,16.00000,16.20000,78000
04/08/2008,0000,16.00000,16.35000,16.00000,16.30000,97000
04/09/2008,0000,16.30000,16.40000,16.20000,16.20000,100000
04/10/2008,0000,16.00000,16.50000,16.00000,16.50000,723000
04/11/2008,0000,16.50000,16.70000,16.50000,16.50000,506000
04/14/2008,0000,16.30000,16.45000,15.80000,16.15000,383000
04/15/2008,0000,16.00000,16.10000,15.95000,16.10000,238000
04/16/2008,0000,16.10000,16.15000,15.85000,16.15000,356000
04/17/2008,0000,16.30000,16.30000,15.85000,15.95000,221000
04/18/2008,0000,15.90000,16.10000,15.90000,16.10000,135000
04/21/2008,0000,16.10000,16.60000,16.10000,16.50000,152000
04/22/2008,0000,16.50000,16.90000,16.00000,16.05000,172000
04/23/2008,0000,15.90000,16.10000,15.90000,15.90000,178000
04/24/2008,0000,15.90000,16.05000,15.90000,15.90000,147000
04/25/2008,0000,16.10000,16.10000,15.80000,15.85000,52000
04/28/2008,0000,15.80000,16.10000,15.80000,16.10000,81000
04/29/2008,0000,15.80000,16.00000,15.30000,15.70000,176000
04/30/2008,0000,15.70000,15.90000,15.55000,15.90000,82000
05/02/2008,0000,16.00000,16.10000,15.70000,15.95000,125000
05/05/2008,0000,15.95000,15.95000,15.20000,15.80000,68000
05/06/2008,0000,16.00000,16.00000,15.60000,15.90000,215000
05/07/2008,0000,16.00000,16.00000,15.80000,15.80000,104000
05/08/2008,0000,15.55000,16.20000,15.55000,16.10000,75000
05/09/2008,0000,16.00000,16.05000,15.75000,16.05000,115000
05/12/2008,0000,15.80000,16.00000,15.80000,15.95000,142000
05/13/2008,0000,16.00000,16.00000,15.80000,15.80000,140000
05/14/2008,0000,15.90000,16.15000,15.90000,16.10000,221000
05/15/2008,0000,16.05000,16.20000,15.80000,16.20000,122000
05/16/2008,0000,16.10000,16.20000,15.90000,15.90000,125000
05/19/2008,0000,16.00000,16.80000,16.00000,16.20000,270000
05/20/2008,0000,16.20000,16.70000,16.10000,16.30000,177000
05/21/2008,0000,15.50000,16.05000,15.50000,16.05000,59000
05/22/2008,0000,16.00000,16.20000,15.80000,16.20000,118000
05/23/2008,0000,16.10000,16.20000,16.00000,16.00000,223000
05/26/2008,0000,15.75000,15.80000,15.55000,15.55000,343000
05/27/2008,0000,15.35000,15.90000,15.35000,15.50000,342000
05/28/2008,0000,15.75000,15.80000,15.60000,15.60000,66000
05/29/2008,0000,15.85000,15.90000,15.60000,15.90000,72000
05/30/2008,0000,15.70000,15.90000,15.00000,15.90000,61000
06/02/2008,0000,15.85000,16.00000,15.60000,16.00000,108000
06/03/2008,0000,16.00000,16.00000,15.60000,16.00000,76000
06/04/2008,0000,16.00000,16.10000,15.90000,16.00000,103000
06/05/2008,0000,16.00000,16.00000,15.70000,16.00000,58000
06/06/2008,0000,16.10000,16.10000,15.70000,15.80000,117000
06/10/2008,0000,15.20000,15.60000,15.10000,15.20000,43000
06/11/2008,0000,15.20000,15.50000,14.80000,15.00000,73000
06/12/2008,0000,15.00000,15.00000,14.20000,14.20000,58000
06/13/2008,0000,13.85000,14.20000,13.35000,13.70000,135000
06/16/2008,0000,13.30000,14.00000,13.30000,14.00000,109000
06/17/2008,0000,14.30000,14.35000,13.85000,13.85000,16000
06/18/2008,0000,14.20000,14.20000,14.00000,14.20000,68000
06/19/2008,0000,13.65000,14.10000,13.65000,13.85000,43000
06/20/2008,0000,13.60000,14.00000,13.60000,13.60000,158000
06/23/2008,0000,13.10000,13.80000,13.00000,13.60000,43000
06/24/2008,0000,13.60000,13.70000,13.05000,13.05000,98000
06/25/2008,0000,13.15000,13.25000,12.80000,13.00000,109000
06/26/2008,0000,13.10000,13.20000,13.00000,13.10000,61000
06/27/2008,0000,12.20000,12.60000,12.20000,12.30000,165000
06/30/2008,0000,12.10000,12.40000,12.10000,12.10000,63000
07/01/2008,0000,11.90000,12.10000,11.50000,11.50000,161000
07/02/2008,0000,11.50000,11.70000,11.30000,11.50000,108000
07/03/2008,0000,12.30000,12.30000,11.55000,12.30000,149000
07/04/2008,0000,12.30000,12.60000,11.90000,11.90000,168000
07/07/2008,0000,11.70000,12.00000,11.70000,12.00000,45000
07/08/2008,0000,11.85000,12.00000,11.50000,11.50000,126000
07/09/2008,0000,11.80000,12.25000,11.70000,11.70000,95000
07/10/2008,0000,11.75000,11.90000,11.70000,11.70000,29000
07/11/2008,0000,12.00000,12.20000,11.85000,12.05000,64000
07/14/2008,0000,11.85000,12.00000,11.85000,12.00000,33000
07/15/2008,0000,11.90000,12.00000,11.65000,11.65000,49000
07/16/2008,0000,11.50000,12.25000,11.50000,11.60000,139000
07/17/2008,0000,11.85000,12.00000,11.70000,11.80000,57000
07/18/2008,0000,11.60000,12.30000,11.60000,11.60000,54000
07/21/2008,0000,11.30000,11.95000,11.30000,11.50000,66000
07/22/2008,0000,11.30000,11.50000,11.30000,11.50000,53000
07/23/2008,0000,12.00000,12.05000,11.35000,12.05000,78000
07/24/2008,0000,12.00000,12.30000,11.90000,11.90000,235000
07/25/2008,0000,11.85000,12.05000,11.70000,12.00000,158000
07/29/2008,0000,11.90000,12.00000,11.80000,12.00000,103000
07/30/2008,0000,12.05000,12.15000,11.85000,12.00000,83000
07/31/2008,0000,11.95000,12.15000,11.95000,12.10000,94000
08/01/2008,0000,11.80000,12.15000,11.80000,11.95000,137000
08/04/2008,0000,12.10000,12.40000,12.10000,12.35000,50000
08/05/2008,0000,12.40000,12.40000,12.05000,12.10000,59000
08/06/2008,0000,12.60000,12.60000,12.10000,12.10000,80000
08/07/2008,0000,12.10000,12.90000,12.10000,12.90000,80000
08/08/2008,0000,12.90000,13.20000,12.75000,12.80000,59000
08/11/2008,0000,13.10000,13.15000,12.95000,13.15000,25000
08/12/2008,0000,13.15000,13.25000,13.00000,13.25000,41000
08/13/2008,0000,13.10000,13.30000,12.85000,13.30000,60000
08/14/2008,0000,13.20000,13.30000,12.95000,13.30000,76000
08/15/2008,0000,13.30000,13.30000,13.00000,13.00000,87000
08/18/2008,0000,13.15000,13.20000,12.60000,12.75000,415000
08/19/2008,0000,12.30000,12.70000,12.30000,12.65000,10000
08/20/2008,0000,13.00000,13.05000,12.60000,13.05000,34000
08/21/2008,0000,13.30000,13.30000,12.90000,12.95000,152000
08/22/2008,0000,13.10000,13.20000,12.80000,13.20000,53000
08/25/2008,0000,13.05000,13.30000,13.05000,13.30000,168000
08/26/2008,0000,12.95000,13.25000,12.90000,13.25000,421000
08/27/2008,0000,12.90000,13.15000,12.90000,13.00000,24000
08/28/2008,0000,13.00000,13.10000,12.90000,13.10000,16000
08/29/2008,0000,12.90000,13.85000,12.90000,13.00000,13000
09/01/2008,0000,12.80000,13.10000,12.65000,12.90000,27000
09/02/2008,0000,13.00000,13.00000,12.70000,12.70000,38000
09/03/2008,0000,12.50000,12.90000,12.30000,12.30000,33000
09/04/2008,0000,12.30000,12.85000,12.10000,12.35000,100000
09/05/2008,0000,11.50000,12.70000,11.50000,12.45000,83000
09/08/2008,0000,12.45000,12.80000,12.45000,12.50000,42000
09/09/2008,0000,12.30000,12.50000,12.10000,12.30000,175000
09/10/2008,0000,12.30000,13.05000,12.30000,12.50000,37000
09/11/2008,0000,13.00000,13.00000,12.45000,12.45000,58000
09/12/2008,0000,12.40000,12.55000,12.30000,12.45000,39000
09/15/2008,0000,12.40000,12.40000,12.00000,12.00000,103000
09/16/2008,0000,11.20000,11.30000,11.20000,11.20000,197000
09/17/2008,0000,10.55000,11.30000,10.45000,10.65000,244000
09/18/2008,0000,9.91000,10.10000,9.91000,9.99000,271000
09/19/2008,0000,9.30000,10.65000,9.30000,10.65000,77000
09/22/2008,0000,10.05000,10.80000,10.05000,10.70000,49000
09/23/2008,0000,10.60000,11.00000,10.50000,11.00000,92000
09/24/2008,0000,10.80000,11.40000,10.80000,11.35000,113000
09/25/2008,0000,11.35000,11.35000,11.00000,11.00000,20000
09/26/2008,0000,10.70000,11.20000,10.70000,11.20000,32000
09/30/2008,0000,10.45000,11.10000,10.45000,10.95000,101000
10/01/2008,0000,11.00000,11.00000,10.30000,11.00000,25000
10/02/2008,0000,10.50000,11.00000,10.50000,11.00000,34000
10/03/2008,0000,10.95000,11.00000,10.50000,11.00000,30000
10/06/2008,0000,10.25000,10.50000,10.25000,10.50000,19000
10/07/2008,0000,10.50000,10.50000,9.78000,9.78000,87000
10/08/2008,0000,9.78000,9.78000,9.30000,9.60000,38000
10/09/2008,0000,9.25000,9.50000,9.00000,9.50000,38000
10/13/2008,0000,9.17000,9.17000,9.17000,9.17000,51000
10/14/2008,0000,9.31000,9.50000,9.20000,9.50000,40000
10/15/2008,0000,9.17000,9.44000,9.17000,9.44000,35000
10/16/2008,0000,9.11000,9.59000,9.11000,9.59000,18000
10/17/2008,0000,9.49000,9.59000,9.26000,9.45000,25000
10/20/2008,0000,9.12000,10.10000,9.12000,10.10000,20000
10/21/2008,0000,10.10000,10.10000,9.78000,10.05000,7000
10/22/2008,0000,9.72000,9.72000,9.70000,9.70000,4000
10/23/2008,0000,9.60000,9.60000,9.37000,9.59000,11000
10/24/2008,0000,9.27000,9.27000,9.26000,9.26000,29000
10/27/2008,0000,8.62000,8.70000,8.62000,8.62000,196000
10/28/2008,0000,8.02000,8.49000,8.02000,8.49000,169000
10/29/2008,0000,9.00000,9.00000,7.90000,8.50000,64000
10/30/2008,0000,8.40000,8.87000,8.40000,8.87000,59000
10/31/2008,0000,9.00000,9.09000,8.80000,9.09000,66000
11/03/2008,0000,9.08000,9.39000,9.08000,9.39000,55000
11/04/2008,0000,9.00000,9.43000,9.00000,9.43000,15000
11/05/2008,0000,9.43000,9.49000,9.11000,9.49000,16000
11/06/2008,0000,9.00000,9.39000,9.00000,9.39000,8000
11/07/2008,0000,9.38000,10.00000,9.02000,9.02000,42000
11/10/2008,0000,9.03000,9.30000,8.47000,9.25000,26000
11/11/2008,0000,8.90000,9.15000,8.71000,9.12000,10000
11/12/2008,0000,9.00000,9.12000,8.75000,9.08000,34000
11/13/2008,0000,9.01000,9.01000,8.62000,8.98000,21000
11/14/2008,0000,8.50000,9.07000,8.50000,9.04000,5000
11/17/2008,0000,9.04000,9.04000,8.70000,9.00000,24000
11/18/2008,0000,8.38000,8.80000,8.38000,8.80000,29000
11/19/2008,0000,8.50000,8.99000,8.30000,8.78000,24000
11/20/2008,0000,8.50000,8.55000,8.40000,8.55000,79000
11/21/2008,0000,7.96000,8.54000,7.96000,8.54000,42000
11/24/2008,0000,8.70000,8.70000,8.40000,8.65000,39000
11/25/2008,0000,8.60000,8.89000,8.51000,8.66000,22000
11/26/2008,0000,8.60000,8.70000,8.32000,8.70000,19000
11/27/2008,0000,8.60000,8.87000,8.60000,8.74000,34000
11/28/2008,0000,8.80000,8.87000,8.64000,8.74000,26000
12/01/2008,0000,8.84000,8.85000,8.64000,8.85000,36000
12/02/2008,0000,8.26000,8.76000,8.26000,8.70000,4000
12/03/2008,0000,8.31000,8.75000,8.31000,8.75000,15000
12/04/2008,0000,8.33000,8.74000,8.33000,8.73000,37000
12/05/2008,0000,8.73000,8.73000,8.73000,8.73000,30000
12/08/2008,0000,8.73000,8.97000,8.43000,8.80000,95000
12/09/2008,0000,8.50000,8.80000,8.50000,8.64000,25000
12/10/2008,0000,8.60000,8.92000,8.60000,8.87000,69000
12/11/2008,0000,8.80000,8.93000,8.80000,8.93000,14000
12/12/2008,0000,8.77000,8.78000,8.69000,8.78000,34000
12/15/2008,0000,8.70000,8.80000,8.70000,8.80000,33000
12/16/2008,0000,8.80000,8.95000,8.50000,8.95000,96000
12/17/2008,0000,8.98000,8.98000,8.65000,8.78000,16000
12/18/2008,0000,8.78000,8.98000,8.78000,8.96000,23000
12/19/2008,0000,8.83000,9.57000,8.70000,9.57000,91000
12/22/2008,0000,9.90000,9.90000,9.30000,9.75000,46000
12/23/2008,0000,9.21000,9.28000,9.07000,9.07000,45000
12/24/2008,0000,9.19000,9.19000,9.14000,9.14000,3000
12/25/2008,0000,9.25000,9.25000,9.25000,9.25000,1000
12/26/2008,0000,8.85000,9.16000,8.84000,9.05000,26000
12/29/2008,0000,8.95000,9.00000,8.95000,9.00000,16000
12/30/2008,0000,9.08000,9.47000,8.88000,9.40000,6000
12/31/2008,0000,9.40000,9.40000,9.39000,9.39000,3000
01/05/2009,0000,8.81000,9.10000,8.81000,9.10000,10000
01/07/2009,0000,8.47000,8.98000,8.47000,8.85000,129000
01/08/2009,0000,8.39000,8.85000,8.39000,8.40000,32000
01/09/2009,0000,8.04000,8.45000,8.03000,8.45000,12000
01/12/2009,0000,8.12000,8.55000,8.12000,8.55000,18000
01/13/2009,0000,8.52000,8.56000,8.28000,8.54000,14000
01/14/2009,0000,8.65000,8.67000,8.41000,8.58000,18000
01/15/2009,0000,8.42000,8.57000,8.41000,8.57000,8000
01/19/2009,0000,8.10000,8.34000,8.01000,8.34000,18000
01/20/2009,0000,8.34000,8.62000,8.34000,8.55000,4000
01/21/2009,0000,8.45000,8.45000,8.06000,8.43000,30000
02/02/2009,0000,8.06000,8.48000,8.06000,8.48000,10000
02/03/2009,0000,8.67000,8.68000,8.58000,8.58000,7000
02/04/2009,0000,8.60000,8.77000,8.60000,8.77000,5000
02/05/2009,0000,8.76000,8.76000,8.60000,8.75000,15000
02/06/2009,0000,8.60000,8.78000,8.60000,8.78000,13000
02/09/2009,0000,8.64000,8.83000,8.64000,8.83000,7000
02/10/2009,0000,8.79000,8.85000,8.70000,8.85000,9000
02/11/2009,0000,9.46000,9.46000,9.46000,9.46000,51000
02/12/2009,0000,10.10000,10.10000,10.10000,10.10000,43000
02/13/2009,0000,10.80000,10.80000,10.80000,10.80000,129000
02/16/2009,0000,11.55000,11.55000,11.00000,11.55000,1215000
02/17/2009,0000,11.40000,11.90000,11.00000,11.10000,389000
02/18/2009,0000,11.05000,11.60000,11.00000,11.15000,197000
02/19/2009,0000,11.15000,11.35000,10.90000,10.90000,159000
02/20/2009,0000,10.95000,11.15000,10.55000,10.90000,82000
02/23/2009,0000,10.15000,10.75000,10.15000,10.55000,155000
02/24/2009,0000,10.30000,11.20000,10.30000,10.60000,133000
02/25/2009,0000,10.80000,11.20000,10.45000,10.60000,128000
02/26/2009,0000,10.60000,10.65000,10.55000,10.60000,56000
02/27/2009,0000,10.45000,10.90000,10.45000,10.65000,70000
03/02/2009,0000,10.90000,11.25000,10.80000,10.95000,102000
03/03/2009,0000,10.90000,11.70000,10.75000,11.70000,346000
03/04/2009,0000,12.40000,12.40000,11.70000,11.90000,537000
03/05/2009,0000,11.90000,12.15000,11.55000,11.65000,138000
03/06/2009,0000,11.65000,11.90000,11.55000,11.60000,143000
03/09/2009,0000,11.65000,12.40000,11.50000,12.20000,265000
03/10/2009,0000,12.30000,12.50000,11.50000,12.25000,188000
03/11/2009,0000,11.40000,11.85000,11.40000,11.40000,418000
03/12/2009,0000,11.00000,11.40000,11.00000,11.05000,43000
03/13/2009,0000,11.10000,11.60000,10.85000,11.10000,121000
03/16/2009,0000,11.25000,11.40000,11.20000,11.35000,104000
03/17/2009,0000,11.35000,11.75000,11.35000,11.55000,165000
03/18/2009,0000,11.90000,11.90000,11.30000,11.55000,123000
03/19/2009,0000,11.55000,11.70000,11.35000,11.35000,39000
03/20/2009,0000,11.65000,11.65000,11.45000,11.45000,18000
03/23/2009,0000,11.80000,11.80000,11.55000,11.55000,31000
03/24/2009,0000,11.70000,11.90000,11.65000,11.70000,104000
03/25/2009,0000,11.55000,11.70000,11.55000,11.65000,95000
03/26/2009,0000,11.75000,12.20000,11.70000,12.00000,156000
03/27/2009,0000,12.20000,12.20000,11.90000,11.90000,129000
03/30/2009,0000,11.85000,11.85000,11.35000,11.65000,164000
03/31/2009,0000,11.60000,11.65000,11.40000,11.65000,41000
04/01/2009,0000,11.75000,12.20000,11.75000,11.90000,118000
04/02/2009,0000,12.20000,12.20000,11.80000,11.90000,99000
04/03/2009,0000,12.15000,12.20000,11.90000,12.00000,158000
04/06/2009,0000,12.10000,12.40000,12.05000,12.10000,122000
04/07/2009,0000,12.10000,12.20000,12.00000,12.15000,70000
04/08/2009,0000,12.15000,12.25000,11.90000,12.10000,100000
04/09/2009,0000,12.10000,12.90000,12.10000,12.90000,455000
04/10/2009,0000,13.20000,13.20000,12.40000,12.80000,443000
04/13/2009,0000,12.70000,13.45000,12.65000,13.10000,277000
04/14/2009,0000,13.05000,13.05000,12.80000,12.90000,230000
04/15/2009,0000,12.95000,12.95000,12.50000,12.50000,264000
04/16/2009,0000,12.60000,13.35000,12.60000,13.35000,649000
04/17/2009,0000,14.25000,14.25000,12.45000,12.50000,1084000
04/20/2009,0000,13.35000,13.35000,12.80000,13.35000,873000
04/21/2009,0000,13.35000,13.90000,13.25000,13.50000,951000
04/22/2009,0000,13.50000,13.55000,13.00000,13.35000,532000
04/23/2009,0000,13.30000,13.30000,12.85000,13.00000,288000
04/24/2009,0000,13.00000,13.40000,13.00000,13.30000,287000
04/27/2009,0000,13.30000,13.30000,12.40000,12.50000,297000
04/28/2009,0000,12.45000,12.80000,12.10000,12.20000,217000
04/29/2009,0000,12.20000,12.90000,12.20000,12.35000,308000
04/30/2009,0000,12.35000,12.70000,11.60000,12.40000,1060000
05/04/2009,0000,11.60000,12.20000,11.60000,11.95000,564000
05/05/2009,0000,11.90000,12.45000,11.60000,11.70000,184000
05/06/2009,0000,11.90000,12.10000,11.80000,11.90000,145000
05/07/2009,0000,11.90000,12.30000,11.80000,12.00000,265000
05/08/2009,0000,12.00000,12.10000,11.80000,12.05000,162000
05/11/2009,0000,12.20000,12.40000,12.15000,12.15000,273000
05/12/2009,0000,12.20000,12.20000,11.75000,11.75000,180000
05/13/2009,0000,11.85000,12.15000,11.85000,12.00000,102000
05/14/2009,0000,11.90000,11.90000,11.75000,11.80000,115000
05/15/2009,0000,11.95000,12.30000,11.90000,11.90000,154000
05/18/2009,0000,12.20000,12.20000,11.90000,11.90000,114000
05/19/2009,0000,12.10000,12.20000,12.00000,12.00000,108000
05/20/2009,0000,11.95000,12.15000,11.95000,12.05000,141000
05/21/2009,0000,12.05000,12.45000,11.95000,12.20000,197000
05/22/2009,0000,12.10000,12.20000,12.00000,12.05000,101000
05/25/2009,0000,12.00000,12.50000,12.00000,12.35000,288000
05/26/2009,0000,12.45000,12.50000,12.20000,12.20000,109000
05/27/2009,0000,12.65000,13.05000,12.65000,13.05000,399000
06/01/2009,0000,13.95000,13.95000,13.05000,13.35000,853000
06/02/2009,0000,13.30000,13.65000,12.85000,13.00000,386000
06/03/2009,0000,12.10000,12.90000,12.10000,12.65000,274000
06/04/2009,0000,12.65000,12.90000,12.40000,12.60000,114000
06/05/2009,0000,12.50000,12.75000,11.75000,12.50000,397000
06/08/2009,0000,12.50000,12.50000,12.20000,12.35000,29000
06/09/2009,0000,12.15000,12.25000,12.00000,12.10000,96000
06/10/2009,0000,12.20000,12.45000,12.00000,12.00000,129000
06/11/2009,0000,12.00000,12.00000,11.85000,12.00000,38000
06/12/2009,0000,11.90000,11.95000,11.65000,11.95000,80000
06/15/2009,0000,11.80000,11.80000,11.50000,11.50000,61000
06/16/2009,0000,11.35000,11.45000,11.15000,11.45000,47000
06/17/2009,0000,11.40000,11.40000,11.25000,11.35000,28000
06/18/2009,0000,11.20000,11.20000,11.15000,11.15000,94000
06/19/2009,0000,11.05000,11.15000,10.90000,11.15000,131000
06/22/2009,0000,11.40000,11.40000,11.20000,11.20000,24000
06/23/2009,0000,11.40000,11.40000,11.20000,11.20000,9000
06/24/2009,0000,10.95000,11.80000,10.95000,11.80000,64000
06/25/2009,0000,11.50000,11.80000,11.35000,11.45000,46000
06/26/2009,0000,11.45000,11.70000,11.45000,11.70000,73000
06/29/2009,0000,11.70000,11.75000,11.50000,11.65000,48000
06/30/2009,0000,11.70000,11.85000,11.55000,11.80000,38000
07/01/2009,0000,11.85000,12.10000,11.70000,11.70000,59000
07/02/2009,0000,11.80000,11.95000,11.70000,11.70000,38000
07/03/2009,0000,11.90000,12.00000,11.65000,11.80000,40000
07/06/2009,0000,11.95000,12.05000,11.70000,11.85000,66000
07/07/2009,0000,11.65000,12.10000,11.65000,12.00000,61000
07/08/2009,0000,11.95000,12.05000,11.75000,12.00000,39000
07/09/2009,0000,12.00000,12.10000,11.90000,12.05000,69000
07/10/2009,0000,12.10000,12.20000,12.00000,12.10000,135000
07/13/2009,0000,12.10000,12.10000,11.85000,11.85000,46000
07/14/2009,0000,11.80000,11.95000,11.80000,11.85000,43000
07/15/2009,0000,12.00000,12.00000,11.85000,11.85000,47000
07/16/2009,0000,12.00000,12.15000,11.90000,12.10000,71000
07/17/2009,0000,12.20000,12.20000,11.95000,12.05000,62000
07/20/2009,0000,12.20000,12.85000,12.20000,12.85000,451000
07/21/2009,0000,13.30000,13.30000,12.50000,12.80000,260000
07/22/2009,0000,12.80000,13.20000,12.80000,12.85000,82000
07/23/2009,0000,12.90000,13.00000,12.85000,13.00000,127000
07/24/2009,0000,13.40000,13.40000,13.00000,13.00000,69000
07/27/2009,0000,12.70000,13.00000,12.70000,12.85000,83000
07/28/2009,0000,12.85000,13.00000,12.85000,12.95000,123000
07/29/2009,0000,13.00000,13.00000,12.75000,12.95000,74000
07/30/2009,0000,12.90000,12.90000,12.55000,12.85000,31000
07/31/2009,0000,12.85000,13.00000,12.60000,12.95000,89000
08/03/2009,0000,12.70000,12.75000,12.40000,12.70000,86000
08/04/2009,0000,12.80000,12.85000,12.65000,12.75000,109000
08/05/2009,0000,12.35000,12.70000,12.35000,12.65000,53000
08/06/2009,0000,12.65000,12.65000,12.40000,12.40000,73000
08/10/2009,0000,12.40000,12.50000,12.40000,12.50000,2000
08/11/2009,0000,12.65000,12.65000,12.50000,12.60000,28000
08/12/2009,0000,12.50000,12.55000,12.40000,12.55000,133000
08/13/2009,0000,12.65000,12.65000,12.40000,12.60000,26000
08/14/2009,0000,12.60000,12.70000,12.30000,12.45000,235000
08/17/2009,0000,12.50000,12.70000,12.45000,12.65000,166000
08/18/2009,0000,12.65000,12.65000,12.30000,12.55000,113000
08/19/2009,0000,12.50000,12.65000,12.50000,12.60000,27000
08/20/2009,0000,12.50000,12.60000,12.35000,12.60000,104000
08/21/2009,0000,12.60000,12.70000,12.50000,12.60000,51000
08/24/2009,0000,12.50000,12.65000,12.50000,12.50000,124000
08/25/2009,0000,12.55000,12.75000,12.55000,12.55000,64000
08/26/2009,0000,12.65000,12.70000,12.55000,12.60000,149000
08/27/2009,0000,12.55000,13.45000,12.55000,13.10000,846000
08/28/2009,0000,13.10000,13.60000,13.00000,13.15000,357000
08/31/2009,0000,13.15000,13.30000,13.05000,13.15000,215000
09/01/2009,0000,13.10000,13.55000,13.10000,13.50000,214000
09/02/2009,0000,13.50000,13.70000,13.40000,13.60000,106000
09/03/2009,0000,13.45000,13.60000,13.45000,13.60000,96000
09/04/2009,0000,13.80000,13.80000,13.55000,13.70000,165000
09/07/2009,0000,13.90000,13.90000,13.35000,13.40000,98000
09/08/2009,0000,13.40000,14.00000,13.35000,13.60000,266000
09/09/2009,0000,13.65000,14.15000,13.65000,13.80000,144000
09/10/2009,0000,13.80000,14.75000,13.80000,14.30000,1221000
09/11/2009,0000,14.20000,14.20000,13.50000,14.00000,292000
09/14/2009,0000,13.80000,14.40000,13.80000,13.85000,225000
09/15/2009,0000,13.90000,14.05000,13.85000,14.00000,58000
09/16/2009,0000,14.00000,14.25000,14.00000,14.05000,141000
09/17/2009,0000,14.20000,14.30000,13.95000,14.10000,214000
09/18/2009,0000,14.25000,14.40000,14.20000,14.40000,94000
09/21/2009,0000,14.40000,14.40000,14.10000,14.15000,60000
09/22/2009,0000,14.00000,14.40000,14.00000,14.30000,65000
09/23/2009,0000,14.25000,14.30000,14.10000,14.30000,86000
09/24/2009,0000,14.05000,14.30000,14.05000,14.25000,21000
09/25/2009,0000,14.25000,14.30000,14.05000,14.30000,115000
09/28/2009,0000,14.30000,14.45000,14.20000,14.40000,50000
09/29/2009,0000,14.30000,14.80000,14.30000,14.70000,209000
09/30/2009,0000,14.70000,15.15000,14.65000,14.95000,138000
10/01/2009,0000,14.95000,15.85000,14.95000,15.45000,268000
10/02/2009,0000,15.45000,15.50000,15.20000,15.40000,147000
10/05/2009,0000,15.50000,15.75000,15.30000,15.55000,52000
10/06/2009,0000,15.40000,15.95000,15.40000,15.80000,96000
10/07/2009,0000,15.80000,16.00000,15.50000,15.70000,95000
10/08/2009,0000,15.50000,15.50000,15.10000,15.40000,125000
10/09/2009,0000,15.35000,15.45000,15.15000,15.30000,76000
10/12/2009,0000,15.30000,15.50000,15.30000,15.40000,103000
10/13/2009,0000,15.40000,15.75000,15.40000,15.60000,183000
10/14/2009,0000,15.30000,15.75000,15.30000,15.70000,91000
10/15/2009,0000,15.70000,15.75000,15.60000,15.75000,76000
10/16/2009,0000,15.75000,15.95000,15.75000,15.90000,122000
10/19/2009,0000,15.95000,16.50000,15.95000,16.30000,155000
10/20/2009,0000,16.30000,16.45000,16.30000,16.45000,135000
10/21/2009,0000,16.45000,16.80000,16.45000,16.60000,134000
10/22/2009,0000,16.60000,16.60000,16.15000,16.25000,76000
10/23/2009,0000,16.00000,16.20000,16.00000,16.20000,168000
10/26/2009,0000,15.90000,16.20000,15.90000,16.20000,20000
10/27/2009,0000,16.10000,16.10000,15.90000,15.90000,3000
10/28/2009,0000,15.70000,15.90000,15.40000,15.90000,71000
10/29/2009,0000,15.50000,15.60000,14.90000,15.55000,36000
10/30/2009,0000,15.55000,15.65000,15.50000,15.65000,16000
11/02/2009,0000,15.05000,15.45000,14.60000,15.30000,47000
11/03/2009,0000,15.05000,15.40000,15.00000,15.15000,111000
11/04/2009,0000,15.80000,16.20000,15.50000,16.20000,317000
11/05/2009,0000,17.10000,17.30000,16.70000,17.30000,656000
11/06/2009,0000,17.20000,18.50000,16.60000,18.50000,511000
11/09/2009,0000,19.70000,19.75000,17.80000,18.00000,875000
11/10/2009,0000,18.10000,18.35000,17.30000,18.10000,527000
11/11/2009,0000,18.50000,19.00000,18.00000,18.60000,182000
11/12/2009,0000,18.15000,18.75000,18.15000,18.25000,50000
11/13/2009,0000,18.15000,18.20000,17.80000,18.10000,46000
11/16/2009,0000,18.20000,19.20000,18.20000,19.10000,496000
11/17/2009,0000,19.00000,19.40000,18.60000,19.10000,189000
11/18/2009,0000,18.60000,19.15000,18.60000,18.80000,93000
11/19/2009,0000,18.80000,18.85000,18.60000,18.65000,59000
11/20/2009,0000,18.30000,18.75000,18.30000,18.75000,59000
11/23/2009,0000,18.30000,18.70000,18.30000,18.50000,79000
11/24/2009,0000,18.50000,19.00000,18.50000,19.00000,45000
11/25/2009,0000,18.60000,18.95000,18.50000,18.50000,76000
11/26/2009,0000,18.50000,18.50000,18.30000,18.30000,33000
11/27/2009,0000,18.05000,18.20000,17.95000,18.20000,111000
11/30/2009,0000,18.00000,18.55000,18.00000,18.20000,82000
12/01/2009,0000,17.90000,18.60000,17.90000,18.15000,35000
12/02/2009,0000,18.20000,18.70000,18.20000,18.30000,87000
12/03/2009,0000,18.20000,18.30000,18.20000,18.30000,104000
12/04/2009,0000,18.25000,18.30000,18.25000,18.30000,47000
12/07/2009,0000,19.55000,19.55000,19.55000,19.55000,320000
12/08/2009,0000,20.30000,20.30000,19.10000,19.50000,197000
12/09/2009,0000,20.30000,20.50000,19.60000,20.00000,576000
12/11/2009,0000,20.25000,20.25000,19.80000,19.90000,26000
12/14/2009,0000,19.90000,20.30000,19.90000,20.00000,110000
12/15/2009,0000,20.00000,20.20000,19.50000,19.60000,89000
12/16/2009,0000,19.55000,19.80000,19.50000,19.60000,63000
12/17/2009,0000,19.80000,20.00000,19.60000,19.60000,40000
12/18/2009,0000,19.70000,19.70000,19.40000,19.45000,92000
12/21/2009,0000,19.45000,19.60000,19.45000,19.60000,47000
12/22/2009,0000,19.80000,19.95000,19.60000,19.80000,260000
12/23/2009,0000,20.00000,20.10000,19.50000,19.55000,372000
12/25/2009,0000,20.30000,20.30000,19.50000,19.55000,76000
12/25/2009,0000,20.30000,20.30000,19.50000,19.55000,76000
12/28/2009,0000,19.50000,19.70000,19.50000,19.70000,103000
12/29/2009,1230,20.00000,20.30000,19.55000,19.55000,137222
