DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.40000,17.40000,17.25000,17.30000,231100
04/03/2007,0000,17.35000,17.55000,17.35000,17.45000,300200
04/04/2007,0000,17.60000,18.35000,17.55000,18.10000,1618900
04/09/2007,0000,18.80000,19.30000,18.60000,19.30000,1890000
04/10/2007,0000,19.35000,19.80000,19.05000,19.25000,2616900
04/11/2007,0000,19.40000,19.65000,19.15000,19.55000,1508800
04/12/2007,0000,19.50000,20.90000,19.40000,20.90000,3646200
04/13/2007,0000,21.30000,21.60000,20.30000,20.30000,3206600
04/16/2007,0000,22.30000,23.20000,22.30000,23.20000,2187100
04/17/2007,0000,24.80000,24.80000,21.85000,22.00000,6185400
04/18/2007,0000,23.00000,23.00000,21.80000,23.00000,2619100
04/19/2007,0000,23.00000,23.00000,21.90000,21.90000,1330600
04/20/2007,0000,22.00000,22.75000,22.00000,22.20000,1036800
04/23/2007,0000,22.95000,23.45000,22.50000,22.80000,2040200
04/24/2007,0000,22.90000,23.50000,22.70000,22.75000,1413700
04/25/2007,0000,22.70000,22.70000,22.10000,22.30000,865100
04/26/2007,0000,22.50000,22.70000,21.80000,21.90000,968800
04/27/2007,0000,21.90000,22.00000,21.30000,21.30000,1560600
04/30/2007,0000,21.20000,21.20000,19.85000,20.30000,1590900
05/02/2007,0000,20.30000,20.75000,20.25000,20.30000,1224700
05/03/2007,0000,20.35000,20.55000,19.20000,19.55000,924500
05/04/2007,0000,19.75000,20.60000,19.70000,20.40000,724700
05/07/2007,0000,21.25000,21.25000,20.50000,20.85000,671700
05/08/2007,0000,20.80000,20.90000,20.35000,20.45000,447100
05/09/2007,0000,20.30000,20.55000,20.25000,20.30000,435200
05/10/2007,0000,20.30000,20.45000,20.05000,20.40000,403900
05/11/2007,0000,20.05000,20.40000,20.00000,20.30000,297000
05/14/2007,0000,18.90000,20.00000,18.90000,19.80000,453600
05/15/2007,0000,19.70000,19.70000,19.05000,19.20000,800300
05/16/2007,0000,19.00000,19.45000,18.95000,19.45000,315300
05/17/2007,0000,19.50000,19.65000,19.30000,19.55000,261300
05/18/2007,0000,19.55000,19.60000,19.30000,19.45000,211600
05/21/2007,0000,19.50000,19.75000,19.50000,19.75000,234300
05/22/2007,0000,19.75000,20.35000,19.75000,20.05000,403900
05/23/2007,0000,20.10000,20.20000,20.00000,20.05000,257000
05/24/2007,0000,19.85000,19.90000,19.70000,19.70000,233200
05/25/2007,0000,19.50000,19.80000,19.50000,19.70000,155500
05/28/2007,0000,19.80000,19.80000,19.30000,19.35000,361800
05/29/2007,0000,19.30000,19.45000,19.05000,19.15000,375800
05/30/2007,0000,19.15000,19.30000,18.95000,19.00000,324000
05/31/2007,0000,19.20000,19.20000,19.05000,19.10000,195400
06/01/2007,0000,19.15000,19.45000,19.15000,19.25000,174900
06/04/2007,0000,19.30000,19.40000,19.20000,19.20000,139300
06/05/2007,0000,19.40000,19.80000,19.35000,19.55000,298000
06/06/2007,0000,19.50000,19.85000,19.50000,19.55000,309900
06/07/2007,0000,19.50000,19.60000,19.40000,19.45000,115500
06/08/2007,0000,19.30000,19.40000,19.10000,19.40000,314200
06/11/2007,0000,19.55000,20.25000,19.50000,20.15000,727900
06/12/2007,0000,20.50000,20.60000,20.15000,20.30000,608000
06/13/2007,0000,20.20000,20.40000,20.00000,20.05000,322900
06/14/2007,0000,20.10000,20.15000,19.85000,20.00000,467600
06/15/2007,0000,20.00000,20.10000,19.70000,19.70000,704100
06/20/2007,0000,19.75000,20.25000,19.75000,19.90000,381200
06/21/2007,0000,19.75000,19.90000,19.75000,19.85000,338000
06/22/2007,0000,19.85000,20.35000,19.85000,20.25000,672800
06/25/2007,0000,20.00000,20.45000,20.00000,20.40000,765700
06/26/2007,0000,20.50000,20.55000,20.25000,20.30000,867200
06/27/2007,0000,19.50000,19.50000,19.00000,19.30000,584300
06/28/2007,0000,19.60000,19.70000,19.35000,19.60000,376900
06/29/2007,0000,19.55000,19.55000,19.20000,19.20000,505400
07/02/2007,0000,19.10000,19.40000,19.10000,19.10000,254800
07/03/2007,0000,19.10000,19.10000,19.00000,19.10000,397400
07/04/2007,0000,19.05000,19.25000,19.05000,19.10000,524900
07/05/2007,0000,19.10000,19.30000,18.95000,19.10000,629600
07/06/2007,0000,19.10000,19.25000,19.05000,19.05000,369300
07/09/2007,0000,19.15000,19.15000,19.00000,19.10000,668500
07/10/2007,0000,19.15000,19.20000,19.00000,19.10000,684700
07/11/2007,0000,19.05000,19.40000,19.00000,19.30000,820800
07/12/2007,0000,19.60000,20.20000,19.55000,20.05000,1820900
07/13/2007,0000,20.50000,20.50000,19.70000,19.70000,1144800
07/16/2007,0000,19.70000,21.00000,19.70000,20.70000,2072600
07/17/2007,0000,21.00000,21.50000,20.45000,21.50000,2106000
07/18/2007,0000,21.40000,21.70000,20.90000,21.50000,1589800
07/19/2007,0000,21.05000,21.50000,21.00000,21.45000,970900
07/20/2007,0000,21.30000,21.75000,21.15000,21.15000,632900
07/23/2007,0000,21.00000,21.50000,20.55000,21.40000,1364100
07/24/2007,0000,21.40000,21.50000,20.90000,21.30000,2354500
07/25/2007,0000,21.20000,21.20000,20.80000,20.80000,837000
07/26/2007,0000,20.90000,20.90000,20.00000,20.00000,1078900
07/27/2007,0000,20.00000,20.00000,19.40000,19.60000,525900
07/30/2007,0000,19.20000,19.60000,19.20000,19.50000,267800
07/31/2007,0000,19.50000,20.10000,19.50000,19.80000,359600
08/01/2007,0000,19.80000,20.00000,19.50000,19.50000,232200
08/02/2007,0000,19.50000,19.85000,18.90000,19.00000,513000
08/03/2007,0000,19.80000,19.80000,19.10000,19.20000,312100
08/06/2007,0000,19.00000,19.25000,19.00000,19.05000,219200
08/07/2007,0000,19.30000,19.45000,19.10000,19.15000,220300
08/08/2007,0000,19.20000,19.30000,19.05000,19.20000,249400
08/09/2007,0000,18.50000,18.50000,17.85000,18.05000,254000
08/10/2007,0000,17.90000,17.95000,17.50000,17.55000,212000
08/14/2007,0000,16.90000,17.15000,16.60000,16.90000,217000
08/15/2007,0000,17.00000,17.10000,16.50000,16.85000,230000
08/16/2007,0000,16.60000,16.60000,15.70000,15.70000,505000
08/17/2007,0000,15.10000,15.70000,15.10000,15.30000,286000
08/20/2007,0000,16.20000,16.35000,15.85000,16.35000,146000
08/21/2007,0000,16.35000,16.40000,16.05000,16.10000,104000
08/22/2007,0000,16.00000,16.45000,16.00000,16.20000,62000
08/23/2007,0000,16.30000,17.10000,16.30000,17.10000,149000
08/24/2007,0000,17.10000,17.30000,16.95000,17.25000,119000
08/27/2007,0000,17.20000,17.60000,17.00000,17.30000,149000
08/28/2007,0000,17.30000,17.65000,17.30000,17.35000,98000
08/29/2007,0000,17.15000,17.45000,17.15000,17.30000,69000
08/30/2007,0000,17.35000,17.85000,17.35000,17.65000,200000
08/31/2007,0000,17.50000,17.90000,17.50000,17.65000,188000
09/03/2007,0000,17.80000,18.10000,17.80000,17.90000,199000
09/04/2007,0000,17.90000,18.05000,17.70000,17.90000,150000
09/05/2007,0000,17.80000,17.90000,17.50000,17.50000,184000
09/06/2007,0000,17.35000,17.60000,17.25000,17.30000,116000
09/07/2007,0000,17.40000,17.50000,17.35000,17.35000,93000
09/10/2007,0000,17.15000,17.50000,17.15000,17.50000,147000
09/11/2007,0000,17.50000,18.20000,17.50000,18.00000,273000
09/12/2007,0000,18.20000,18.20000,17.65000,17.65000,267000
09/13/2007,0000,17.65000,17.75000,17.55000,17.60000,103000
09/14/2007,0000,17.60000,17.60000,17.35000,17.35000,193000
09/17/2007,0000,17.40000,17.45000,17.35000,17.45000,163000
09/19/2007,0000,17.60000,17.65000,17.45000,17.45000,147000
09/20/2007,0000,17.45000,17.90000,17.30000,17.65000,414000
09/21/2007,0000,17.65000,18.05000,17.65000,17.80000,238000
09/26/2007,0000,17.95000,17.95000,17.70000,17.80000,198000
09/27/2007,0000,17.90000,17.90000,17.60000,17.60000,244000
09/28/2007,0000,17.55000,17.60000,17.45000,17.60000,265000
10/01/2007,0000,17.75000,17.90000,17.55000,17.70000,253000
10/02/2007,0000,17.80000,17.85000,17.70000,17.80000,213000
10/03/2007,0000,17.70000,17.80000,17.60000,17.60000,433000
10/04/2007,0000,17.60000,17.65000,17.40000,17.45000,227000
10/05/2007,0000,17.45000,17.45000,17.15000,17.15000,672000
10/08/2007,0000,17.30000,17.45000,17.10000,17.20000,612000
10/09/2007,0000,17.25000,17.30000,17.05000,17.10000,282000
10/11/2007,0000,17.00000,17.30000,17.00000,17.05000,566000
10/12/2007,0000,17.00000,17.10000,16.95000,16.95000,238000
10/15/2007,0000,16.95000,16.95000,16.65000,16.70000,214000
10/16/2007,0000,16.60000,16.60000,16.50000,16.50000,137000
10/17/2007,0000,16.40000,16.45000,16.15000,16.15000,350000
10/18/2007,0000,16.15000,16.55000,16.15000,16.35000,143000
10/19/2007,0000,16.35000,16.70000,16.35000,16.55000,114000
10/22/2007,0000,16.30000,16.35000,16.00000,16.00000,324000
10/23/2007,0000,16.15000,16.25000,16.10000,16.20000,109000
10/24/2007,0000,16.20000,16.35000,15.85000,15.85000,193000
10/25/2007,0000,16.00000,16.05000,15.95000,16.00000,194000
10/26/2007,0000,16.00000,16.00000,15.85000,16.00000,166000
10/29/2007,0000,16.10000,16.15000,15.90000,16.15000,180000
10/30/2007,0000,16.20000,16.20000,15.90000,15.90000,61000
10/31/2007,0000,16.10000,16.10000,15.65000,15.70000,138000
11/01/2007,0000,15.70000,15.75000,15.30000,15.35000,322000
11/02/2007,0000,15.10000,15.40000,15.10000,15.15000,245000
11/05/2007,0000,15.15000,15.20000,14.90000,15.00000,199000
11/06/2007,0000,14.90000,15.10000,14.85000,15.00000,255000
11/07/2007,0000,15.00000,15.25000,15.00000,15.15000,46000
11/08/2007,0000,15.05000,15.05000,14.60000,14.70000,150000
11/09/2007,0000,14.70000,14.75000,14.60000,14.75000,66000
11/12/2007,0000,14.60000,14.65000,14.30000,14.40000,98000
11/13/2007,0000,14.45000,15.00000,14.45000,15.00000,104000
11/14/2007,0000,15.10000,15.75000,15.10000,15.55000,95000
11/15/2007,0000,15.45000,15.55000,15.35000,15.50000,41000
11/16/2007,0000,15.25000,15.30000,15.20000,15.30000,30000
11/19/2007,0000,15.20000,15.20000,15.05000,15.05000,126000
11/20/2007,0000,15.05000,15.05000,14.70000,15.05000,124000
11/21/2007,0000,15.15000,15.15000,14.85000,14.85000,49000
11/22/2007,0000,14.55000,14.80000,14.55000,14.65000,98000
11/23/2007,0000,14.80000,14.85000,14.50000,14.60000,122000
11/26/2007,0000,14.65000,14.75000,14.30000,14.55000,165000
11/27/2007,0000,14.50000,14.50000,14.20000,14.25000,87000
11/28/2007,0000,14.25000,14.30000,14.00000,14.20000,172000
11/29/2007,0000,14.40000,14.40000,14.20000,14.25000,52000
11/30/2007,0000,14.30000,14.30000,14.15000,14.25000,43000
12/03/2007,0000,14.40000,14.45000,14.40000,14.40000,46000
12/04/2007,0000,14.50000,14.60000,14.40000,14.50000,86000
12/05/2007,0000,14.50000,14.60000,14.50000,14.60000,104000
12/06/2007,0000,14.70000,14.75000,14.70000,14.70000,68000
12/07/2007,0000,14.70000,14.85000,14.70000,14.80000,20000
12/10/2007,0000,15.20000,15.20000,14.75000,14.75000,38000
12/11/2007,0000,14.65000,14.70000,14.65000,14.70000,41000
12/12/2007,0000,14.50000,14.55000,14.40000,14.40000,50000
12/13/2007,0000,14.60000,14.60000,14.20000,14.20000,53000
12/14/2007,0000,14.20000,14.25000,14.05000,14.10000,99000
12/17/2007,0000,14.00000,14.00000,13.80000,13.80000,149000
12/18/2007,0000,13.50000,13.50000,13.20000,13.50000,55000
12/19/2007,0000,13.65000,13.80000,13.50000,13.80000,59000
12/20/2007,0000,13.90000,13.90000,13.50000,13.50000,86000
12/21/2007,0000,13.50000,13.50000,13.20000,13.35000,65000
12/24/2007,0000,13.50000,13.50000,13.40000,13.40000,30000
12/25/2007,0000,13.50000,13.50000,13.40000,13.45000,56000
12/26/2007,0000,13.50000,13.50000,13.30000,13.50000,76000
12/27/2007,0000,13.35000,13.60000,13.35000,13.60000,170000
12/28/2007,0000,13.55000,13.70000,13.50000,13.70000,61000
12/31/2007,0000,13.80000,14.00000,13.80000,13.90000,31000
01/02/2008,0000,14.25000,14.45000,14.10000,14.10000,114000
01/03/2008,0000,14.00000,14.00000,13.75000,13.95000,37000
01/04/2008,0000,14.00000,14.40000,14.00000,14.20000,67000
01/07/2008,0000,14.05000,14.10000,13.80000,13.80000,144000
01/08/2008,0000,13.65000,14.00000,13.65000,13.70000,155000
01/09/2008,0000,13.80000,13.90000,13.70000,13.75000,150000
01/10/2008,0000,13.85000,13.90000,13.70000,13.70000,114000
01/11/2008,0000,13.90000,13.90000,13.80000,13.90000,66000
01/14/2008,0000,14.00000,14.00000,13.90000,14.00000,78000
01/15/2008,0000,14.00000,14.55000,14.00000,14.55000,90000
01/16/2008,0000,14.50000,14.95000,14.10000,14.80000,158000
01/17/2008,0000,14.40000,14.80000,14.40000,14.45000,133000
01/18/2008,0000,14.40000,14.60000,14.30000,14.60000,185000
01/21/2008,0000,14.60000,14.70000,14.50000,14.60000,56000
01/22/2008,0000,14.10000,14.10000,13.75000,13.90000,200000
01/23/2008,0000,14.15000,14.25000,13.85000,13.90000,292000
01/24/2008,0000,14.15000,14.25000,13.95000,14.10000,240000
01/25/2008,0000,14.10000,14.40000,14.00000,14.40000,212000
01/28/2008,0000,14.20000,14.45000,14.10000,14.30000,106000
01/29/2008,0000,14.50000,14.50000,14.20000,14.40000,126000
01/30/2008,0000,14.45000,14.55000,14.40000,14.40000,62000
01/31/2008,0000,14.55000,14.70000,14.45000,14.50000,183000
02/01/2008,0000,14.70000,14.70000,14.60000,14.70000,93000
02/12/2008,0000,14.65000,14.85000,14.60000,14.70000,192000
02/13/2008,0000,14.85000,14.90000,14.70000,14.85000,151000
02/14/2008,0000,15.00000,15.00000,14.85000,14.90000,109000
02/15/2008,0000,14.85000,15.10000,14.85000,15.00000,180000
02/18/2008,0000,15.10000,15.20000,15.00000,15.10000,205000
02/19/2008,0000,15.25000,15.50000,15.15000,15.50000,219000
02/20/2008,0000,15.50000,15.60000,15.40000,15.40000,156000
02/21/2008,0000,15.40000,15.55000,15.40000,15.40000,66000
02/22/2008,0000,15.30000,15.40000,15.30000,15.40000,77000
02/25/2008,0000,15.60000,15.80000,15.55000,15.70000,83000
02/26/2008,0000,15.80000,16.05000,15.70000,15.95000,124000
02/27/2008,0000,15.95000,16.00000,15.85000,15.85000,135000
02/29/2008,0000,15.80000,15.85000,15.65000,15.65000,192000
03/03/2008,0000,15.50000,15.50000,15.45000,15.50000,58000
03/04/2008,0000,16.00000,16.30000,16.00000,16.00000,190000
03/05/2008,0000,16.00000,16.10000,15.85000,15.85000,56000
03/06/2008,0000,15.70000,16.00000,15.70000,16.00000,120000
03/07/2008,0000,16.10000,16.10000,15.85000,16.05000,212000
03/10/2008,0000,16.15000,16.30000,15.85000,15.85000,45000
03/11/2008,0000,16.00000,16.00000,15.85000,15.95000,43000
03/12/2008,0000,16.30000,16.30000,15.90000,15.95000,69000
03/13/2008,0000,15.95000,15.95000,15.90000,15.90000,81000
03/14/2008,0000,16.35000,16.35000,16.10000,16.10000,144000
03/18/2008,0000,15.70000,15.85000,15.40000,15.50000,38000
03/19/2008,0000,15.75000,15.80000,15.50000,15.70000,107000
03/20/2008,0000,15.50000,15.75000,15.50000,15.75000,30000
03/21/2008,0000,15.80000,16.00000,15.80000,15.90000,62000
03/25/2008,0000,16.10000,16.20000,15.90000,15.95000,89000
03/26/2008,0000,16.00000,16.25000,15.90000,16.10000,49000
03/27/2008,0000,16.10000,16.15000,16.00000,16.10000,139000
03/28/2008,0000,16.25000,16.30000,15.90000,16.00000,92000
03/31/2008,0000,15.90000,16.15000,15.90000,15.95000,194000
04/01/2008,0000,15.95000,16.05000,15.90000,15.95000,39000
04/02/2008,0000,16.00000,16.10000,15.85000,15.85000,167000
04/03/2008,0000,15.80000,15.90000,15.80000,15.90000,88000
04/07/2008,0000,15.85000,16.20000,15.85000,16.10000,165000
04/08/2008,0000,16.30000,16.35000,16.15000,16.20000,210000
04/09/2008,0000,16.40000,17.30000,16.25000,17.30000,854000
04/10/2008,0000,17.60000,18.10000,17.50000,17.90000,1361000
04/11/2008,0000,17.90000,18.35000,17.70000,17.80000,431000
04/14/2008,0000,17.60000,18.30000,17.15000,17.65000,826000
04/15/2008,0000,17.70000,18.85000,17.50000,18.85000,1944000
04/16/2008,0000,19.30000,20.15000,18.85000,19.50000,1978000
04/17/2008,0000,19.80000,19.80000,19.20000,19.20000,479000
04/18/2008,0000,19.00000,19.60000,19.00000,19.50000,483000
04/21/2008,0000,19.50000,19.50000,18.80000,18.80000,313000
04/22/2008,0000,18.60000,19.00000,18.60000,18.75000,172000
04/23/2008,0000,19.30000,19.30000,18.65000,18.70000,255000
04/24/2008,0000,18.70000,18.80000,18.40000,18.40000,329000
04/25/2008,0000,18.40000,18.60000,18.30000,18.30000,201000
04/28/2008,0000,18.05000,18.50000,18.05000,18.35000,195000
04/29/2008,0000,18.05000,18.50000,17.80000,18.10000,317000
04/30/2008,0000,18.50000,19.00000,18.50000,18.90000,1013000
05/02/2008,0000,19.50000,19.50000,19.15000,19.30000,1809000
05/05/2008,0000,19.55000,20.50000,19.50000,19.80000,2295000
05/06/2008,0000,19.95000,20.30000,19.50000,20.00000,1247000
05/07/2008,0000,20.30000,20.30000,19.80000,20.25000,1390000
05/08/2008,0000,20.15000,20.40000,20.00000,20.35000,1473000
05/09/2008,0000,20.35000,21.65000,20.25000,21.30000,2717000
05/12/2008,0000,22.00000,22.50000,21.60000,22.25000,4328000
05/13/2008,0000,22.30000,23.80000,22.10000,23.55000,7108000
05/14/2008,0000,25.00000,25.00000,23.80000,24.90000,9913000
05/15/2008,0000,25.30000,25.50000,24.20000,24.70000,4815000
05/16/2008,0000,24.50000,24.80000,23.90000,24.05000,2955000
05/19/2008,0000,24.65000,25.70000,24.65000,25.70000,4160000
05/20/2008,0000,26.70000,27.45000,26.20000,27.45000,11101000
05/21/2008,0000,27.10000,27.45000,26.10000,27.40000,5207000
05/22/2008,0000,27.00000,27.25000,25.80000,26.30000,3778000
05/23/2008,0000,26.50000,27.50000,25.20000,25.80000,3652000
05/26/2008,0000,25.80000,25.80000,24.50000,24.50000,2844000
05/27/2008,0000,25.00000,25.45000,24.70000,25.00000,3073000
05/28/2008,0000,25.20000,25.55000,24.20000,25.10000,2416000
05/29/2008,0000,25.40000,25.40000,23.80000,23.80000,2414000
05/30/2008,0000,24.20000,24.40000,22.60000,24.35000,2595000
06/02/2008,0000,24.30000,24.30000,23.00000,23.90000,1733000
06/03/2008,0000,23.30000,24.65000,23.30000,23.80000,1263000
06/04/2008,0000,23.80000,24.15000,23.50000,23.80000,847000
06/05/2008,0000,24.00000,25.25000,24.00000,25.25000,2450000
06/06/2008,0000,25.45000,25.85000,24.95000,25.75000,2236000
06/10/2008,0000,25.60000,25.90000,23.60000,23.80000,2920000
06/11/2008,0000,23.80000,24.05000,22.50000,22.65000,2190000
06/12/2008,0000,22.00000,22.00000,21.10000,21.10000,1784000
06/13/2008,0000,21.10000,22.25000,20.70000,21.85000,1618000
06/16/2008,0000,22.20000,22.30000,21.20000,21.30000,732000
06/17/2008,0000,21.30000,21.40000,19.90000,20.50000,1375000
06/18/2008,0000,20.50000,21.90000,20.45000,21.80000,2284000
06/19/2008,0000,21.70000,22.35000,21.45000,21.75000,1309000
06/20/2008,0000,21.35000,21.35000,19.95000,20.00000,1141000
06/23/2008,0000,18.80000,19.45000,18.80000,19.00000,985000
06/24/2008,0000,19.60000,19.60000,18.50000,18.60000,785000
06/25/2008,0000,18.20000,19.80000,18.20000,19.70000,785000
06/26/2008,0000,19.80000,20.30000,19.50000,19.50000,833000
06/27/2008,0000,18.85000,18.85000,18.30000,18.50000,558000
06/30/2008,0000,18.65000,19.30000,18.45000,18.55000,737000
07/01/2008,0000,18.90000,19.00000,17.80000,17.90000,800000
07/02/2008,0000,18.00000,18.50000,18.00000,18.30000,535000
07/03/2008,0000,17.20000,19.50000,17.10000,19.50000,1197000
07/04/2008,0000,19.70000,19.70000,18.60000,18.60000,474000
07/07/2008,0000,18.85000,19.65000,18.60000,19.60000,747000
07/08/2008,0000,19.30000,19.30000,18.50000,18.55000,896000
07/09/2008,0000,18.80000,19.00000,18.00000,18.10000,720000
07/10/2008,0000,17.60000,18.35000,17.60000,18.10000,472000
07/11/2008,0000,19.30000,19.35000,19.20000,19.35000,632000
07/14/2008,0000,20.60000,20.70000,20.15000,20.70000,1317000
07/15/2008,0000,20.90000,21.20000,19.85000,20.15000,3025000
07/16/2008,0000,20.35000,20.60000,19.20000,19.20000,1315000
07/17/2008,0000,20.00000,20.30000,19.65000,20.00000,884000
07/18/2008,0000,20.00000,20.30000,18.80000,18.80000,835000
07/21/2008,0000,19.45000,19.45000,18.05000,18.65000,1087000
07/22/2008,0000,18.65000,18.65000,17.85000,18.60000,691000
07/23/2008,0000,18.80000,19.85000,18.80000,19.65000,1153000
07/24/2008,0000,19.80000,19.80000,19.20000,19.80000,583000
07/25/2008,0000,19.40000,20.00000,19.20000,19.95000,927000
07/29/2008,0000,19.50000,19.80000,19.40000,19.60000,296000
07/30/2008,0000,20.10000,20.30000,19.85000,19.85000,772000
07/31/2008,0000,20.10000,20.10000,19.35000,19.40000,382000
08/01/2008,0000,19.30000,19.40000,19.10000,19.20000,358000
08/04/2008,0000,19.00000,19.10000,18.45000,18.45000,660000
08/05/2008,0000,17.25000,17.40000,16.05000,16.20000,1083000
08/06/2008,0000,16.40000,16.50000,15.60000,16.05000,1274000
08/07/2008,0000,15.90000,17.15000,15.90000,17.00000,835000
08/08/2008,0000,16.80000,18.10000,16.60000,18.10000,1123000
08/11/2008,0000,18.50000,19.10000,17.85000,18.65000,580000
08/12/2008,0000,18.90000,18.90000,18.00000,18.00000,791000
08/13/2008,0000,18.00000,18.40000,17.95000,18.15000,442000
08/14/2008,0000,18.35000,19.35000,18.30000,19.35000,960000
08/15/2008,0000,19.35000,19.35000,18.40000,18.75000,465000
08/18/2008,0000,18.20000,18.75000,17.95000,18.00000,308000
08/19/2008,0000,17.80000,18.55000,17.50000,18.55000,401000
08/20/2008,0000,18.55000,19.30000,18.50000,18.75000,603000
08/21/2008,0000,18.85000,18.85000,18.35000,18.35000,239000
08/22/2008,0000,19.00000,19.20000,18.55000,18.85000,864000
08/25/2008,0000,18.85000,19.05000,18.65000,18.80000,183000
08/26/2008,0000,18.40000,18.75000,18.40000,18.60000,241000
08/27/2008,0000,18.60000,19.50000,18.60000,19.20000,509000
08/28/2008,0000,19.20000,19.35000,18.85000,19.00000,316000
08/29/2008,0000,19.35000,19.35000,19.05000,19.10000,397000
09/01/2008,0000,19.20000,19.20000,18.70000,18.85000,339000
09/02/2008,0000,18.85000,18.95000,18.45000,18.60000,236000
09/03/2008,0000,18.70000,18.85000,17.60000,17.90000,425000
09/04/2008,0000,17.90000,18.10000,16.80000,17.00000,684000
09/05/2008,0000,16.75000,16.90000,16.30000,16.85000,463000
09/08/2008,0000,17.50000,18.00000,17.20000,18.00000,370000
09/09/2008,0000,17.80000,17.80000,17.10000,17.40000,332000
09/10/2008,0000,17.40000,18.60000,17.40000,18.60000,1153000
09/11/2008,0000,18.90000,18.95000,18.10000,18.50000,830000
09/12/2008,0000,18.70000,18.90000,17.90000,18.90000,932000
09/15/2008,0000,18.60000,18.80000,17.80000,17.85000,618000
09/16/2008,0000,16.70000,17.00000,16.65000,16.95000,832000
09/17/2008,0000,17.25000,17.60000,16.70000,17.00000,789000
09/18/2008,0000,16.05000,17.00000,15.85000,17.00000,999000
09/19/2008,0000,17.30000,18.10000,17.20000,18.00000,1067000
09/22/2008,0000,18.15000,18.15000,17.30000,17.50000,713000
09/23/2008,0000,17.50000,17.80000,17.15000,17.80000,357000
09/24/2008,0000,17.60000,18.15000,17.40000,17.85000,589000
09/25/2008,0000,17.55000,17.65000,17.25000,17.40000,454000
09/26/2008,0000,17.40000,17.50000,16.50000,16.70000,552000
09/30/2008,0000,15.55000,15.85000,15.55000,15.80000,700000
10/01/2008,0000,16.20000,16.40000,15.80000,15.90000,493000
10/02/2008,0000,16.00000,16.40000,15.85000,16.00000,177000
10/03/2008,0000,15.60000,16.05000,15.55000,15.90000,267000
10/06/2008,0000,15.65000,15.85000,15.30000,15.55000,358000
10/07/2008,0000,14.60000,15.50000,14.60000,15.40000,386000
10/08/2008,0000,14.90000,15.00000,14.35000,14.35000,747000
10/09/2008,0000,13.35000,13.85000,13.35000,13.35000,1396000
10/13/2008,0000,12.90000,12.90000,12.90000,12.90000,158000
10/14/2008,0000,13.35000,13.75000,13.20000,13.60000,591000
10/15/2008,0000,13.35000,13.35000,13.15000,13.15000,347000
10/16/2008,0000,12.70000,12.70000,12.70000,12.70000,179000
10/17/2008,0000,12.90000,12.90000,12.30000,12.45000,374000
10/20/2008,0000,12.10000,12.20000,12.05000,12.10000,479000
10/21/2008,0000,12.35000,12.80000,12.00000,12.10000,559000
10/22/2008,0000,11.80000,12.25000,11.80000,12.00000,260000
10/23/2008,0000,11.60000,11.65000,11.60000,11.60000,251000
10/24/2008,0000,11.20000,11.20000,11.20000,11.20000,103000
10/27/2008,0000,10.45000,10.70000,10.45000,10.45000,349000
10/28/2008,0000,9.72000,10.45000,9.72000,10.05000,573000
10/29/2008,0000,10.60000,10.60000,10.00000,10.05000,600000
10/30/2008,0000,10.55000,10.75000,10.55000,10.75000,553000
10/31/2008,0000,11.05000,11.50000,11.05000,11.50000,1684000
11/03/2008,0000,12.00000,12.30000,11.90000,12.30000,2018000
11/04/2008,0000,12.70000,12.85000,12.10000,12.65000,1656000
11/05/2008,0000,12.65000,13.05000,12.20000,12.60000,1236000
11/06/2008,0000,12.00000,12.10000,11.80000,11.80000,596000
11/07/2008,0000,11.10000,12.45000,11.10000,12.35000,427000
11/10/2008,0000,12.50000,12.95000,12.30000,12.35000,1278000
11/11/2008,0000,12.25000,12.50000,12.00000,12.10000,580000
11/12/2008,0000,12.50000,12.50000,12.00000,12.10000,396000
11/13/2008,0000,11.90000,11.90000,11.30000,11.30000,361000
11/14/2008,0000,11.75000,12.05000,11.60000,11.70000,415000
11/17/2008,0000,11.40000,12.40000,11.40000,12.40000,707000
11/18/2008,0000,12.80000,12.80000,11.60000,11.80000,634000
11/19/2008,0000,11.80000,12.00000,11.05000,11.20000,599000
11/20/2008,0000,10.75000,10.95000,10.60000,10.70000,304000
11/21/2008,0000,10.35000,10.95000,10.35000,10.95000,324000
11/24/2008,0000,11.00000,11.10000,10.35000,10.55000,524000
11/25/2008,0000,10.65000,10.85000,10.55000,10.65000,502000
11/26/2008,0000,10.50000,10.50000,10.00000,10.30000,658000
11/27/2008,0000,10.50000,10.95000,10.35000,10.95000,944000
11/28/2008,0000,10.95000,11.10000,10.75000,10.95000,332000
12/01/2008,0000,11.00000,11.10000,10.70000,10.80000,744000
12/02/2008,0000,10.50000,10.55000,10.20000,10.30000,369000
12/03/2008,0000,10.50000,10.75000,10.35000,10.40000,231000
12/04/2008,0000,10.50000,10.55000,10.15000,10.15000,262000
12/05/2008,0000,10.00000,10.25000,10.00000,10.10000,244000
12/08/2008,0000,10.30000,10.55000,10.00000,10.45000,464000
12/09/2008,0000,10.45000,10.65000,10.35000,10.35000,541000
12/10/2008,0000,10.30000,10.85000,10.30000,10.75000,745000
12/11/2008,0000,10.75000,10.80000,10.45000,10.50000,929000
12/12/2008,0000,10.50000,10.80000,10.35000,10.35000,1499000
12/15/2008,0000,10.60000,10.75000,9.90000,10.25000,965000
12/16/2008,0000,10.25000,10.35000,10.10000,10.15000,232000
12/17/2008,0000,10.35000,10.85000,10.30000,10.50000,769000
12/18/2008,0000,10.60000,10.85000,10.20000,10.80000,1423000
12/19/2008,0000,10.40000,10.60000,10.30000,10.40000,628000
12/22/2008,0000,10.40000,10.55000,10.05000,10.25000,716000
12/23/2008,0000,10.20000,10.20000,9.60000,9.99000,573000
12/24/2008,0000,9.90000,10.10000,9.73000,10.00000,115000
12/25/2008,0000,10.00000,10.20000,10.00000,10.05000,179000
12/26/2008,0000,10.05000,10.20000,10.05000,10.10000,149000
12/29/2008,0000,10.10000,10.20000,10.00000,10.00000,102000
12/30/2008,0000,10.10000,10.35000,10.10000,10.35000,156000
12/31/2008,0000,10.40000,10.40000,10.10000,10.10000,144000
01/05/2009,0000,10.25000,10.70000,10.25000,10.60000,637000
01/06/2009,0000,10.75000,11.25000,10.75000,10.95000,1339000
01/07/2009,0000,10.80000,11.05000,10.55000,10.75000,805000
01/08/2009,0000,10.45000,10.50000,10.10000,10.10000,481000
01/09/2009,0000,10.15000,10.30000,10.15000,10.20000,162000
01/12/2009,0000,10.20000,10.50000,10.20000,10.20000,206000
01/13/2009,0000,10.20000,10.30000,10.15000,10.20000,97000
01/14/2009,0000,10.25000,10.35000,10.20000,10.20000,188000
01/15/2009,0000,10.10000,10.10000,9.95000,9.98000,327000
01/16/2009,0000,10.00000,10.00000,9.90000,9.97000,257000
01/19/2009,0000,10.20000,10.40000,10.10000,10.30000,467000
01/20/2009,0000,10.25000,10.40000,10.05000,10.05000,299000
01/21/2009,0000,9.91000,10.20000,9.91000,10.20000,158000
02/02/2009,0000,10.05000,10.10000,9.94000,10.00000,192000
02/03/2009,0000,10.10000,10.20000,10.00000,10.00000,381000
02/04/2009,0000,10.10000,10.20000,10.00000,10.05000,289000
02/05/2009,0000,10.05000,10.60000,10.00000,10.45000,707000
02/06/2009,0000,10.50000,10.60000,10.30000,10.30000,365000
02/09/2009,0000,10.40000,10.55000,10.25000,10.25000,397000
02/10/2009,0000,10.40000,10.40000,10.10000,10.20000,272000
02/11/2009,0000,10.05000,10.10000,9.96000,10.00000,421000
02/12/2009,0000,10.00000,10.10000,9.93000,9.94000,227000
02/13/2009,0000,9.96000,10.15000,9.96000,10.00000,383000
02/16/2009,0000,10.00000,10.30000,9.97000,10.10000,524000
02/17/2009,0000,10.10000,10.20000,9.98000,10.05000,341000
02/18/2009,0000,9.98000,10.00000,9.94000,9.98000,214000
02/19/2009,0000,9.92000,10.00000,9.92000,9.99000,109000
02/20/2009,0000,9.99000,10.00000,9.92000,9.95000,243000
02/23/2009,0000,9.90000,10.10000,9.89000,10.00000,335000
02/24/2009,0000,10.00000,10.00000,9.95000,9.96000,73000
02/25/2009,0000,10.00000,10.10000,10.00000,10.00000,110000
02/26/2009,0000,10.00000,10.00000,9.80000,9.90000,336000
02/27/2009,0000,9.95000,9.99000,9.86000,9.95000,177000
03/02/2009,0000,9.90000,9.90000,9.53000,9.56000,440000
03/03/2009,0000,9.50000,9.50000,9.31000,9.45000,135000
03/04/2009,0000,9.50000,9.58000,9.42000,9.52000,106000
03/05/2009,0000,9.60000,9.78000,9.60000,9.75000,195000
03/06/2009,0000,9.60000,9.78000,9.60000,9.74000,51000
03/09/2009,0000,9.82000,9.82000,9.57000,9.60000,166000
03/10/2009,0000,9.62000,9.90000,9.60000,9.90000,308000
03/11/2009,0000,10.00000,10.05000,9.80000,9.90000,582000
03/12/2009,0000,9.90000,10.10000,9.86000,10.10000,418000
03/13/2009,0000,10.10000,10.40000,10.10000,10.30000,846000
03/16/2009,0000,10.50000,10.60000,10.35000,10.55000,925000
03/17/2009,0000,10.65000,10.85000,10.50000,10.80000,1472000
03/18/2009,0000,10.90000,10.90000,10.55000,10.70000,667000
03/19/2009,0000,10.50000,10.80000,10.50000,10.65000,1290000
03/20/2009,0000,10.55000,11.10000,10.50000,10.65000,1118000
03/23/2009,0000,10.65000,10.75000,10.45000,10.55000,595000
03/24/2009,0000,10.70000,10.90000,10.65000,10.70000,1073000
03/25/2009,0000,10.80000,11.10000,10.80000,11.00000,1645000
03/26/2009,0000,11.20000,11.30000,10.80000,11.00000,1239000
03/27/2009,0000,11.20000,11.25000,10.90000,11.15000,1299000
03/30/2009,0000,11.30000,11.30000,10.50000,10.50000,906000
03/31/2009,0000,10.45000,10.65000,10.30000,10.40000,649000
04/01/2009,0000,10.50000,10.90000,10.50000,10.70000,468000
04/02/2009,0000,10.80000,10.95000,10.70000,10.90000,498000
04/03/2009,0000,11.00000,11.65000,11.00000,11.65000,2569000
04/06/2009,0000,11.85000,12.35000,11.40000,11.95000,3258000
04/07/2009,0000,12.25000,12.30000,11.90000,12.20000,1877000
04/08/2009,0000,12.00000,12.35000,11.60000,11.95000,1969000
04/09/2009,0000,12.30000,12.35000,11.95000,12.15000,2207000
04/10/2009,0000,12.20000,12.70000,11.90000,12.40000,3219000
04/13/2009,0000,12.60000,13.00000,12.55000,12.55000,1954000
04/14/2009,0000,12.55000,12.70000,12.05000,12.10000,1169000
04/15/2009,0000,12.00000,12.35000,12.00000,12.25000,1094000
04/16/2009,0000,12.40000,12.90000,12.35000,12.40000,2698000
04/17/2009,0000,12.40000,12.55000,11.55000,11.55000,1261000
04/20/2009,0000,11.40000,11.55000,10.75000,10.90000,711000
04/21/2009,0000,10.70000,11.20000,10.55000,11.05000,609000
04/22/2009,0000,11.20000,11.20000,10.90000,10.95000,533000
04/23/2009,0000,11.00000,11.05000,10.80000,11.00000,757000
04/24/2009,0000,11.00000,11.25000,10.85000,10.90000,379000
04/27/2009,0000,10.90000,11.00000,10.30000,10.60000,749000
04/28/2009,0000,10.45000,10.50000,9.96000,10.05000,683000
04/29/2009,0000,10.05000,10.10000,9.85000,9.85000,566000
04/30/2009,0000,10.00000,10.40000,10.00000,10.30000,698000
05/04/2009,0000,10.05000,10.60000,10.00000,10.35000,1137000
05/05/2009,0000,10.40000,10.40000,10.10000,10.20000,497000
05/06/2009,0000,10.15000,10.90000,10.15000,10.75000,1248000
05/07/2009,0000,11.50000,11.50000,10.90000,11.25000,1145000
05/08/2009,0000,11.25000,11.30000,11.00000,11.20000,404000
05/11/2009,0000,10.70000,11.15000,10.70000,10.90000,910000
05/12/2009,0000,10.80000,11.00000,10.65000,10.70000,454000
05/13/2009,0000,10.90000,11.05000,10.60000,10.80000,359000
05/14/2009,0000,10.80000,11.00000,10.60000,10.85000,466000
05/15/2009,0000,10.85000,11.00000,10.70000,10.80000,398000
05/18/2009,0000,10.95000,11.30000,10.80000,11.20000,942000
05/19/2009,0000,11.80000,11.80000,10.95000,11.20000,712000
05/20/2009,0000,11.15000,11.15000,10.60000,10.85000,484000
05/21/2009,0000,10.70000,10.90000,10.65000,10.75000,361000
05/22/2009,0000,10.60000,10.90000,10.60000,10.75000,399000
05/25/2009,0000,10.85000,10.95000,10.75000,10.75000,130000
05/26/2009,0000,10.90000,11.35000,10.80000,10.90000,756000
05/27/2009,0000,11.20000,11.30000,10.90000,10.95000,1664000
06/01/2009,0000,11.05000,11.20000,10.90000,11.00000,841000
06/02/2009,0000,11.25000,11.75000,11.25000,11.75000,3579000
06/03/2009,0000,11.85000,11.85000,11.00000,11.40000,1220000
06/04/2009,0000,11.10000,11.70000,11.10000,11.40000,1008000
06/05/2009,0000,11.65000,11.65000,11.15000,11.20000,583000
06/08/2009,0000,11.50000,11.50000,11.10000,11.10000,869000
06/09/2009,0000,11.10000,11.10000,10.45000,10.65000,903000
06/10/2009,0000,10.65000,10.85000,10.55000,10.65000,387000
06/11/2009,0000,10.65000,10.75000,10.60000,10.75000,132000
06/12/2009,0000,10.75000,11.50000,10.75000,11.30000,1717000
06/15/2009,0000,11.30000,11.30000,10.65000,10.70000,384000
06/16/2009,0000,10.65000,10.90000,10.50000,10.75000,264000
06/17/2009,0000,10.95000,10.95000,10.75000,10.85000,263000
06/18/2009,0000,10.90000,10.90000,10.60000,10.60000,182000
06/19/2009,0000,10.65000,10.80000,10.50000,10.70000,85000
06/22/2009,0000,10.70000,11.10000,10.70000,10.85000,286000
06/23/2009,0000,10.80000,10.85000,10.60000,10.85000,91000
06/24/2009,0000,10.75000,11.25000,10.70000,10.85000,286000
06/25/2009,0000,11.00000,11.10000,10.90000,11.10000,118000
06/26/2009,0000,11.10000,11.10000,10.85000,11.00000,77000
06/29/2009,0000,10.85000,11.05000,10.85000,11.05000,44000
06/30/2009,0000,11.05000,11.05000,10.80000,10.80000,65000
07/01/2009,0000,10.70000,11.00000,10.70000,10.90000,125000
07/02/2009,0000,11.10000,11.10000,10.90000,11.00000,262000
07/03/2009,0000,10.95000,11.00000,10.85000,11.00000,106000
07/06/2009,0000,11.00000,11.00000,10.80000,10.80000,111000
07/07/2009,0000,10.80000,10.90000,10.75000,10.80000,198000
07/08/2009,0000,10.80000,10.90000,10.70000,10.80000,107000
07/09/2009,0000,10.90000,10.90000,10.80000,10.90000,113000
07/10/2009,0000,10.85000,11.00000,10.70000,10.70000,212000
07/13/2009,0000,10.80000,10.80000,10.50000,10.50000,200000
07/14/2009,0000,10.60000,10.65000,10.55000,10.55000,117000
07/15/2009,0000,10.70000,10.85000,10.70000,10.70000,165000
07/16/2009,0000,10.75000,10.90000,10.70000,10.80000,177000
07/17/2009,0000,10.70000,10.80000,10.70000,10.80000,157000
07/20/2009,0000,10.85000,10.95000,10.85000,10.95000,193000
07/21/2009,0000,11.05000,11.20000,10.95000,11.10000,381000
07/22/2009,0000,11.25000,11.35000,11.00000,11.15000,283000
07/23/2009,0000,11.05000,11.10000,11.00000,11.00000,51000
07/24/2009,0000,11.15000,11.20000,11.05000,11.05000,204000
07/27/2009,0000,11.05000,11.20000,11.00000,11.10000,252000
07/28/2009,0000,11.10000,11.25000,11.05000,11.15000,358000
07/29/2009,0000,11.20000,11.40000,11.15000,11.25000,360000
07/30/2009,0000,11.25000,11.35000,11.15000,11.30000,694000
07/31/2009,0000,10.95000,10.95000,10.60000,10.70000,693000
08/03/2009,0000,10.90000,11.15000,10.65000,11.05000,1931000
08/04/2009,0000,11.35000,11.45000,10.70000,10.85000,1005000
08/05/2009,0000,10.85000,11.00000,10.70000,10.70000,481000
08/06/2009,0000,10.75000,10.80000,10.55000,10.55000,572000
08/10/2009,0000,10.60000,10.90000,10.60000,10.75000,256000
08/11/2009,0000,10.70000,10.85000,10.65000,10.75000,346000
08/12/2009,0000,10.85000,10.85000,10.75000,10.80000,177000
08/13/2009,0000,10.85000,10.95000,10.75000,10.75000,504000
08/14/2009,0000,10.80000,11.10000,10.80000,11.05000,704000
08/17/2009,0000,11.10000,11.20000,10.95000,11.05000,573000
08/18/2009,0000,11.05000,11.05000,10.90000,10.95000,390000
08/19/2009,0000,11.00000,11.10000,10.90000,11.00000,260000
08/20/2009,0000,11.00000,11.00000,10.85000,10.90000,520000
08/21/2009,0000,10.90000,11.00000,10.80000,10.85000,408000
08/24/2009,0000,10.85000,10.95000,10.80000,10.90000,153000
08/25/2009,0000,10.90000,11.00000,10.80000,10.90000,129000
08/26/2009,0000,10.70000,10.80000,10.55000,10.65000,303000
08/27/2009,0000,10.75000,10.80000,10.60000,10.80000,304000
08/28/2009,0000,10.80000,10.90000,10.65000,10.70000,353000
08/31/2009,0000,10.60000,10.65000,10.50000,10.65000,290000
09/01/2009,0000,10.45000,10.65000,10.45000,10.60000,360000
09/02/2009,0000,10.60000,10.60000,10.50000,10.50000,475000
09/03/2009,0000,10.50000,10.60000,10.50000,10.60000,415000
09/04/2009,0000,10.70000,10.70000,10.55000,10.60000,230000
09/07/2009,0000,10.60000,10.75000,10.60000,10.65000,282000
09/08/2009,0000,10.75000,10.75000,10.70000,10.75000,291000
09/09/2009,0000,10.80000,10.95000,10.80000,10.85000,353000
09/10/2009,0000,10.90000,11.10000,10.90000,11.00000,765000
09/11/2009,0000,10.90000,11.05000,10.80000,10.95000,406000
09/14/2009,0000,11.00000,11.00000,10.85000,10.95000,348000
09/15/2009,0000,10.90000,11.00000,10.90000,10.95000,384000
09/16/2009,0000,11.00000,11.00000,10.90000,11.00000,294000
09/17/2009,0000,10.95000,11.75000,10.95000,11.50000,1765000
09/18/2009,0000,11.50000,11.60000,11.10000,11.20000,511000
09/21/2009,0000,11.10000,11.30000,11.05000,11.25000,300000
09/22/2009,0000,11.25000,11.25000,11.05000,11.05000,153000
09/23/2009,0000,11.05000,11.20000,10.85000,10.95000,353000
09/24/2009,0000,11.00000,11.00000,10.85000,10.90000,141000
09/25/2009,0000,10.95000,11.00000,10.90000,10.95000,129000
09/28/2009,0000,10.95000,11.00000,10.85000,10.85000,151000
09/29/2009,0000,10.90000,11.20000,10.90000,10.95000,221000
09/30/2009,0000,10.85000,11.00000,10.85000,10.95000,159000
10/01/2009,0000,10.95000,10.95000,10.85000,10.90000,373000
10/02/2009,0000,10.80000,10.80000,10.70000,10.75000,328000
10/05/2009,0000,10.65000,10.70000,10.60000,10.60000,486000
10/06/2009,0000,10.60000,10.80000,10.60000,10.65000,652000
10/07/2009,0000,10.70000,10.95000,10.60000,10.80000,481000
10/08/2009,0000,10.80000,10.90000,10.80000,10.80000,299000
10/09/2009,0000,10.90000,10.90000,10.65000,10.80000,110000
10/12/2009,0000,10.80000,11.10000,10.80000,10.90000,331000
10/13/2009,0000,10.85000,11.10000,10.85000,11.00000,150000
10/14/2009,0000,11.10000,11.30000,10.95000,11.15000,595000
10/15/2009,0000,11.25000,11.60000,10.90000,11.00000,1231000
10/16/2009,0000,11.15000,11.30000,11.00000,11.25000,441000
10/19/2009,0000,11.30000,11.30000,11.10000,11.15000,272000
10/20/2009,0000,11.15000,11.20000,10.90000,10.95000,484000
10/21/2009,0000,11.00000,11.00000,10.90000,11.00000,104000
10/22/2009,0000,11.30000,11.75000,11.20000,11.75000,3882000
10/23/2009,0000,12.05000,12.35000,11.50000,11.50000,2533000
10/26/2009,0000,11.50000,12.30000,11.35000,12.30000,1939000
10/27/2009,0000,12.50000,12.50000,11.80000,12.00000,1103000
10/28/2009,0000,12.00000,12.15000,11.50000,11.60000,693000
10/29/2009,0000,11.20000,11.40000,10.80000,11.00000,950000
10/30/2009,0000,11.10000,11.20000,10.95000,10.95000,332000
11/02/2009,0000,10.80000,10.90000,10.70000,10.90000,457000
11/03/2009,0000,10.90000,10.95000,10.70000,10.80000,301000
11/04/2009,0000,10.80000,11.15000,10.80000,11.10000,311000
11/05/2009,0000,10.90000,11.00000,10.80000,10.95000,117000
11/06/2009,0000,10.95000,11.00000,10.90000,10.95000,221000
11/09/2009,0000,10.95000,11.10000,10.95000,11.00000,175000
11/10/2009,0000,11.15000,11.20000,11.00000,11.00000,282000
11/11/2009,0000,11.10000,11.15000,10.95000,10.95000,293000
11/12/2009,0000,11.00000,11.20000,11.00000,11.05000,223000
11/13/2009,0000,10.95000,11.10000,10.95000,10.95000,184000
11/16/2009,0000,10.90000,11.10000,10.90000,11.00000,338000
11/17/2009,0000,11.00000,11.20000,10.95000,11.00000,212000
11/18/2009,0000,11.15000,11.30000,11.10000,11.25000,507000
11/19/2009,0000,11.40000,11.40000,11.20000,11.20000,380000
11/20/2009,0000,11.10000,11.20000,11.05000,11.05000,256000
11/23/2009,0000,11.20000,11.20000,11.00000,11.10000,390000
11/24/2009,0000,11.10000,11.30000,11.00000,11.20000,258000
11/25/2009,0000,11.25000,11.50000,11.20000,11.30000,354000
11/26/2009,0000,11.30000,11.45000,11.20000,11.35000,434000
11/27/2009,0000,11.20000,11.20000,10.90000,10.90000,521000
11/30/2009,0000,11.10000,11.15000,11.00000,11.05000,114000
12/01/2009,0000,11.00000,11.15000,11.00000,11.10000,114000
12/02/2009,0000,11.20000,11.25000,11.05000,11.10000,170000
12/03/2009,0000,11.05000,11.10000,11.00000,11.00000,367000
12/04/2009,0000,11.00000,11.10000,11.00000,11.00000,186000
12/07/2009,0000,11.10000,11.15000,11.05000,11.05000,313000
12/08/2009,0000,11.15000,11.20000,11.05000,11.05000,237000
12/09/2009,0000,11.10000,11.35000,11.05000,11.25000,308000
12/11/2009,0000,11.25000,11.85000,11.25000,11.50000,873000
12/14/2009,0000,11.65000,11.90000,11.60000,11.85000,733000
12/15/2009,0000,11.90000,11.90000,11.50000,11.55000,525000
12/16/2009,0000,11.80000,11.80000,11.50000,11.80000,420000
12/17/2009,0000,11.80000,11.95000,11.65000,11.65000,359000
12/18/2009,0000,11.50000,11.80000,11.50000,11.60000,223000
12/21/2009,0000,11.70000,11.85000,11.60000,11.75000,360000
12/22/2009,0000,11.90000,11.95000,11.75000,11.75000,148000
12/23/2009,0000,11.90000,11.90000,11.75000,11.75000,178000
12/25/2009,0000,11.75000,11.80000,11.60000,11.60000,182000
04/02/2007,0000,17.40000,17.40000,17.25000,17.30000,231100
04/03/2007,0000,17.35000,17.55000,17.35000,17.45000,300200
04/04/2007,0000,17.60000,18.35000,17.55000,18.10000,1618900
04/09/2007,0000,18.80000,19.30000,18.60000,19.30000,1890000
04/10/2007,0000,19.35000,19.80000,19.05000,19.25000,2616900
04/11/2007,0000,19.40000,19.65000,19.15000,19.55000,1508800
04/12/2007,0000,19.50000,20.90000,19.40000,20.90000,3646200
04/13/2007,0000,21.30000,21.60000,20.30000,20.30000,3206600
04/16/2007,0000,22.30000,23.20000,22.30000,23.20000,2187100
04/17/2007,0000,24.80000,24.80000,21.85000,22.00000,6185400
04/18/2007,0000,23.00000,23.00000,21.80000,23.00000,2619100
04/19/2007,0000,23.00000,23.00000,21.90000,21.90000,1330600
04/20/2007,0000,22.00000,22.75000,22.00000,22.20000,1036800
04/23/2007,0000,22.95000,23.45000,22.50000,22.80000,2040200
04/24/2007,0000,22.90000,23.50000,22.70000,22.75000,1413700
04/25/2007,0000,22.70000,22.70000,22.10000,22.30000,865100
04/26/2007,0000,22.50000,22.70000,21.80000,21.90000,968800
04/27/2007,0000,21.90000,22.00000,21.30000,21.30000,1560600
04/30/2007,0000,21.20000,21.20000,19.85000,20.30000,1590900
05/02/2007,0000,20.30000,20.75000,20.25000,20.30000,1224700
05/03/2007,0000,20.35000,20.55000,19.20000,19.55000,924500
05/04/2007,0000,19.75000,20.60000,19.70000,20.40000,724700
05/07/2007,0000,21.25000,21.25000,20.50000,20.85000,671700
05/08/2007,0000,20.80000,20.90000,20.35000,20.45000,447100
05/09/2007,0000,20.30000,20.55000,20.25000,20.30000,435200
05/10/2007,0000,20.30000,20.45000,20.05000,20.40000,403900
05/11/2007,0000,20.05000,20.40000,20.00000,20.30000,297000
05/14/2007,0000,18.90000,20.00000,18.90000,19.80000,453600
05/15/2007,0000,19.70000,19.70000,19.05000,19.20000,800300
05/16/2007,0000,19.00000,19.45000,18.95000,19.45000,315300
05/17/2007,0000,19.50000,19.65000,19.30000,19.55000,261300
05/18/2007,0000,19.55000,19.60000,19.30000,19.45000,211600
05/21/2007,0000,19.50000,19.75000,19.50000,19.75000,234300
05/22/2007,0000,19.75000,20.35000,19.75000,20.05000,403900
05/23/2007,0000,20.10000,20.20000,20.00000,20.05000,257000
05/24/2007,0000,19.85000,19.90000,19.70000,19.70000,233200
05/25/2007,0000,19.50000,19.80000,19.50000,19.70000,155500
05/28/2007,0000,19.80000,19.80000,19.30000,19.35000,361800
05/29/2007,0000,19.30000,19.45000,19.05000,19.15000,375800
05/30/2007,0000,19.15000,19.30000,18.95000,19.00000,324000
05/31/2007,0000,19.20000,19.20000,19.05000,19.10000,195400
06/01/2007,0000,19.15000,19.45000,19.15000,19.25000,174900
06/04/2007,0000,19.30000,19.40000,19.20000,19.20000,139300
06/05/2007,0000,19.40000,19.80000,19.35000,19.55000,298000
06/06/2007,0000,19.50000,19.85000,19.50000,19.55000,309900
06/07/2007,0000,19.50000,19.60000,19.40000,19.45000,115500
06/08/2007,0000,19.30000,19.40000,19.10000,19.40000,314200
06/11/2007,0000,19.55000,20.25000,19.50000,20.15000,727900
06/12/2007,0000,20.50000,20.60000,20.15000,20.30000,608000
06/13/2007,0000,20.20000,20.40000,20.00000,20.05000,322900
06/14/2007,0000,20.10000,20.15000,19.85000,20.00000,467600
06/15/2007,0000,20.00000,20.10000,19.70000,19.70000,704100
06/20/2007,0000,19.75000,20.25000,19.75000,19.90000,381200
06/21/2007,0000,19.75000,19.90000,19.75000,19.85000,338000
06/22/2007,0000,19.85000,20.35000,19.85000,20.25000,672800
06/25/2007,0000,20.00000,20.45000,20.00000,20.40000,765700
06/26/2007,0000,20.50000,20.55000,20.25000,20.30000,867200
06/27/2007,0000,19.50000,19.50000,19.00000,19.30000,584300
06/28/2007,0000,19.60000,19.70000,19.35000,19.60000,376900
06/29/2007,0000,19.55000,19.55000,19.20000,19.20000,505400
07/02/2007,0000,19.10000,19.40000,19.10000,19.10000,254800
07/03/2007,0000,19.10000,19.10000,19.00000,19.10000,397400
07/04/2007,0000,19.05000,19.25000,19.05000,19.10000,524900
07/05/2007,0000,19.10000,19.30000,18.95000,19.10000,629600
07/06/2007,0000,19.10000,19.25000,19.05000,19.05000,369300
07/09/2007,0000,19.15000,19.15000,19.00000,19.10000,668500
07/10/2007,0000,19.15000,19.20000,19.00000,19.10000,684700
07/11/2007,0000,19.05000,19.40000,19.00000,19.30000,820800
07/12/2007,0000,19.60000,20.20000,19.55000,20.05000,1820900
07/13/2007,0000,20.50000,20.50000,19.70000,19.70000,1144800
07/16/2007,0000,19.70000,21.00000,19.70000,20.70000,2072600
07/17/2007,0000,21.00000,21.50000,20.45000,21.50000,2106000
07/18/2007,0000,21.40000,21.70000,20.90000,21.50000,1589800
07/19/2007,0000,21.05000,21.50000,21.00000,21.45000,970900
07/20/2007,0000,21.30000,21.75000,21.15000,21.15000,632900
07/23/2007,0000,21.00000,21.50000,20.55000,21.40000,1364100
07/24/2007,0000,21.40000,21.50000,20.90000,21.30000,2354500
07/25/2007,0000,21.20000,21.20000,20.80000,20.80000,837000
07/26/2007,0000,20.90000,20.90000,20.00000,20.00000,1078900
07/27/2007,0000,20.00000,20.00000,19.40000,19.60000,525900
07/30/2007,0000,19.20000,19.60000,19.20000,19.50000,267800
07/31/2007,0000,19.50000,20.10000,19.50000,19.80000,359600
08/01/2007,0000,19.80000,20.00000,19.50000,19.50000,232200
08/02/2007,0000,19.50000,19.85000,18.90000,19.00000,513000
08/03/2007,0000,19.80000,19.80000,19.10000,19.20000,312100
08/06/2007,0000,19.00000,19.25000,19.00000,19.05000,219200
08/07/2007,0000,19.30000,19.45000,19.10000,19.15000,220300
08/08/2007,0000,19.20000,19.30000,19.05000,19.20000,249400
08/09/2007,0000,18.50000,18.50000,17.85000,18.05000,254000
08/10/2007,0000,17.90000,17.95000,17.50000,17.55000,212000
08/14/2007,0000,16.90000,17.15000,16.60000,16.90000,217000
08/15/2007,0000,17.00000,17.10000,16.50000,16.85000,230000
08/16/2007,0000,16.60000,16.60000,15.70000,15.70000,505000
08/17/2007,0000,15.10000,15.70000,15.10000,15.30000,286000
08/20/2007,0000,16.20000,16.35000,15.85000,16.35000,146000
08/21/2007,0000,16.35000,16.40000,16.05000,16.10000,104000
08/22/2007,0000,16.00000,16.45000,16.00000,16.20000,62000
08/23/2007,0000,16.30000,17.10000,16.30000,17.10000,149000
08/24/2007,0000,17.10000,17.30000,16.95000,17.25000,119000
08/27/2007,0000,17.20000,17.60000,17.00000,17.30000,149000
08/28/2007,0000,17.30000,17.65000,17.30000,17.35000,98000
08/29/2007,0000,17.15000,17.45000,17.15000,17.30000,69000
08/30/2007,0000,17.35000,17.85000,17.35000,17.65000,200000
08/31/2007,0000,17.50000,17.90000,17.50000,17.65000,188000
09/03/2007,0000,17.80000,18.10000,17.80000,17.90000,199000
09/04/2007,0000,17.90000,18.05000,17.70000,17.90000,150000
09/05/2007,0000,17.80000,17.90000,17.50000,17.50000,184000
09/06/2007,0000,17.35000,17.60000,17.25000,17.30000,116000
09/07/2007,0000,17.40000,17.50000,17.35000,17.35000,93000
09/10/2007,0000,17.15000,17.50000,17.15000,17.50000,147000
09/11/2007,0000,17.50000,18.20000,17.50000,18.00000,273000
09/12/2007,0000,18.20000,18.20000,17.65000,17.65000,267000
09/13/2007,0000,17.65000,17.75000,17.55000,17.60000,103000
09/14/2007,0000,17.60000,17.60000,17.35000,17.35000,193000
09/17/2007,0000,17.40000,17.45000,17.35000,17.45000,163000
09/19/2007,0000,17.60000,17.65000,17.45000,17.45000,147000
09/20/2007,0000,17.45000,17.90000,17.30000,17.65000,414000
09/21/2007,0000,17.65000,18.05000,17.65000,17.80000,238000
09/26/2007,0000,17.95000,17.95000,17.70000,17.80000,198000
09/27/2007,0000,17.90000,17.90000,17.60000,17.60000,244000
09/28/2007,0000,17.55000,17.60000,17.45000,17.60000,265000
10/01/2007,0000,17.75000,17.90000,17.55000,17.70000,253000
10/02/2007,0000,17.80000,17.85000,17.70000,17.80000,213000
10/03/2007,0000,17.70000,17.80000,17.60000,17.60000,433000
10/04/2007,0000,17.60000,17.65000,17.40000,17.45000,227000
10/05/2007,0000,17.45000,17.45000,17.15000,17.15000,672000
10/08/2007,0000,17.30000,17.45000,17.10000,17.20000,612000
10/09/2007,0000,17.25000,17.30000,17.05000,17.10000,282000
10/11/2007,0000,17.00000,17.30000,17.00000,17.05000,566000
10/12/2007,0000,17.00000,17.10000,16.95000,16.95000,238000
10/15/2007,0000,16.95000,16.95000,16.65000,16.70000,214000
10/16/2007,0000,16.60000,16.60000,16.50000,16.50000,137000
10/17/2007,0000,16.40000,16.45000,16.15000,16.15000,350000
10/18/2007,0000,16.15000,16.55000,16.15000,16.35000,143000
10/19/2007,0000,16.35000,16.70000,16.35000,16.55000,114000
10/22/2007,0000,16.30000,16.35000,16.00000,16.00000,324000
10/23/2007,0000,16.15000,16.25000,16.10000,16.20000,109000
10/24/2007,0000,16.20000,16.35000,15.85000,15.85000,193000
10/25/2007,0000,16.00000,16.05000,15.95000,16.00000,194000
10/26/2007,0000,16.00000,16.00000,15.85000,16.00000,166000
10/29/2007,0000,16.10000,16.15000,15.90000,16.15000,180000
10/30/2007,0000,16.20000,16.20000,15.90000,15.90000,61000
10/31/2007,0000,16.10000,16.10000,15.65000,15.70000,138000
11/01/2007,0000,15.70000,15.75000,15.30000,15.35000,322000
11/02/2007,0000,15.10000,15.40000,15.10000,15.15000,245000
11/05/2007,0000,15.15000,15.20000,14.90000,15.00000,199000
11/06/2007,0000,14.90000,15.10000,14.85000,15.00000,255000
11/07/2007,0000,15.00000,15.25000,15.00000,15.15000,46000
11/08/2007,0000,15.05000,15.05000,14.60000,14.70000,150000
11/09/2007,0000,14.70000,14.75000,14.60000,14.75000,66000
11/12/2007,0000,14.60000,14.65000,14.30000,14.40000,98000
11/13/2007,0000,14.45000,15.00000,14.45000,15.00000,104000
11/14/2007,0000,15.10000,15.75000,15.10000,15.55000,95000
11/15/2007,0000,15.45000,15.55000,15.35000,15.50000,41000
11/16/2007,0000,15.25000,15.30000,15.20000,15.30000,30000
11/19/2007,0000,15.20000,15.20000,15.05000,15.05000,126000
11/20/2007,0000,15.05000,15.05000,14.70000,15.05000,124000
11/21/2007,0000,15.15000,15.15000,14.85000,14.85000,49000
11/22/2007,0000,14.55000,14.80000,14.55000,14.65000,98000
11/23/2007,0000,14.80000,14.85000,14.50000,14.60000,122000
11/26/2007,0000,14.65000,14.75000,14.30000,14.55000,165000
11/27/2007,0000,14.50000,14.50000,14.20000,14.25000,87000
11/28/2007,0000,14.25000,14.30000,14.00000,14.20000,172000
11/29/2007,0000,14.40000,14.40000,14.20000,14.25000,52000
11/30/2007,0000,14.30000,14.30000,14.15000,14.25000,43000
12/03/2007,0000,14.40000,14.45000,14.40000,14.40000,46000
12/04/2007,0000,14.50000,14.60000,14.40000,14.50000,86000
12/05/2007,0000,14.50000,14.60000,14.50000,14.60000,104000
12/06/2007,0000,14.70000,14.75000,14.70000,14.70000,68000
12/07/2007,0000,14.70000,14.85000,14.70000,14.80000,20000
12/10/2007,0000,15.20000,15.20000,14.75000,14.75000,38000
12/11/2007,0000,14.65000,14.70000,14.65000,14.70000,41000
12/12/2007,0000,14.50000,14.55000,14.40000,14.40000,50000
12/13/2007,0000,14.60000,14.60000,14.20000,14.20000,53000
12/14/2007,0000,14.20000,14.25000,14.05000,14.10000,99000
12/17/2007,0000,14.00000,14.00000,13.80000,13.80000,149000
12/18/2007,0000,13.50000,13.50000,13.20000,13.50000,55000
12/19/2007,0000,13.65000,13.80000,13.50000,13.80000,59000
12/20/2007,0000,13.90000,13.90000,13.50000,13.50000,86000
12/21/2007,0000,13.50000,13.50000,13.20000,13.35000,65000
12/24/2007,0000,13.50000,13.50000,13.40000,13.40000,30000
12/25/2007,0000,13.50000,13.50000,13.40000,13.45000,56000
12/26/2007,0000,13.50000,13.50000,13.30000,13.50000,76000
12/27/2007,0000,13.35000,13.60000,13.35000,13.60000,170000
12/28/2007,0000,13.55000,13.70000,13.50000,13.70000,61000
12/31/2007,0000,13.80000,14.00000,13.80000,13.90000,31000
01/02/2008,0000,14.25000,14.45000,14.10000,14.10000,114000
01/03/2008,0000,14.00000,14.00000,13.75000,13.95000,37000
01/04/2008,0000,14.00000,14.40000,14.00000,14.20000,67000
01/07/2008,0000,14.05000,14.10000,13.80000,13.80000,144000
01/08/2008,0000,13.65000,14.00000,13.65000,13.70000,155000
01/09/2008,0000,13.80000,13.90000,13.70000,13.75000,150000
01/10/2008,0000,13.85000,13.90000,13.70000,13.70000,114000
01/11/2008,0000,13.90000,13.90000,13.80000,13.90000,66000
01/14/2008,0000,14.00000,14.00000,13.90000,14.00000,78000
01/15/2008,0000,14.00000,14.55000,14.00000,14.55000,90000
01/16/2008,0000,14.50000,14.95000,14.10000,14.80000,158000
01/17/2008,0000,14.40000,14.80000,14.40000,14.45000,133000
01/18/2008,0000,14.40000,14.60000,14.30000,14.60000,185000
01/21/2008,0000,14.60000,14.70000,14.50000,14.60000,56000
01/22/2008,0000,14.10000,14.10000,13.75000,13.90000,200000
01/23/2008,0000,14.15000,14.25000,13.85000,13.90000,292000
01/24/2008,0000,14.15000,14.25000,13.95000,14.10000,240000
01/25/2008,0000,14.10000,14.40000,14.00000,14.40000,212000
01/28/2008,0000,14.20000,14.45000,14.10000,14.30000,106000
01/29/2008,0000,14.50000,14.50000,14.20000,14.40000,126000
01/30/2008,0000,14.45000,14.55000,14.40000,14.40000,62000
01/31/2008,0000,14.55000,14.70000,14.45000,14.50000,183000
02/01/2008,0000,14.70000,14.70000,14.60000,14.70000,93000
02/12/2008,0000,14.65000,14.85000,14.60000,14.70000,192000
02/13/2008,0000,14.85000,14.90000,14.70000,14.85000,151000
02/14/2008,0000,15.00000,15.00000,14.85000,14.90000,109000
02/15/2008,0000,14.85000,15.10000,14.85000,15.00000,180000
02/18/2008,0000,15.10000,15.20000,15.00000,15.10000,205000
02/19/2008,0000,15.25000,15.50000,15.15000,15.50000,219000
02/20/2008,0000,15.50000,15.60000,15.40000,15.40000,156000
02/21/2008,0000,15.40000,15.55000,15.40000,15.40000,66000
02/22/2008,0000,15.30000,15.40000,15.30000,15.40000,77000
02/25/2008,0000,15.60000,15.80000,15.55000,15.70000,83000
02/26/2008,0000,15.80000,16.05000,15.70000,15.95000,124000
02/27/2008,0000,15.95000,16.00000,15.85000,15.85000,135000
02/29/2008,0000,15.80000,15.85000,15.65000,15.65000,192000
03/03/2008,0000,15.50000,15.50000,15.45000,15.50000,58000
03/04/2008,0000,16.00000,16.30000,16.00000,16.00000,190000
03/05/2008,0000,16.00000,16.10000,15.85000,15.85000,56000
03/06/2008,0000,15.70000,16.00000,15.70000,16.00000,120000
03/07/2008,0000,16.10000,16.10000,15.85000,16.05000,212000
03/10/2008,0000,16.15000,16.30000,15.85000,15.85000,45000
03/11/2008,0000,16.00000,16.00000,15.85000,15.95000,43000
03/12/2008,0000,16.30000,16.30000,15.90000,15.95000,69000
03/13/2008,0000,15.95000,15.95000,15.90000,15.90000,81000
03/14/2008,0000,16.35000,16.35000,16.10000,16.10000,144000
03/18/2008,0000,15.70000,15.85000,15.40000,15.50000,38000
03/19/2008,0000,15.75000,15.80000,15.50000,15.70000,107000
03/20/2008,0000,15.50000,15.75000,15.50000,15.75000,30000
03/21/2008,0000,15.80000,16.00000,15.80000,15.90000,62000
03/25/2008,0000,16.10000,16.20000,15.90000,15.95000,89000
03/26/2008,0000,16.00000,16.25000,15.90000,16.10000,49000
03/27/2008,0000,16.10000,16.15000,16.00000,16.10000,139000
03/28/2008,0000,16.25000,16.30000,15.90000,16.00000,92000
03/31/2008,0000,15.90000,16.15000,15.90000,15.95000,194000
04/01/2008,0000,15.95000,16.05000,15.90000,15.95000,39000
04/02/2008,0000,16.00000,16.10000,15.85000,15.85000,167000
04/03/2008,0000,15.80000,15.90000,15.80000,15.90000,88000
04/07/2008,0000,15.85000,16.20000,15.85000,16.10000,165000
04/08/2008,0000,16.30000,16.35000,16.15000,16.20000,210000
04/09/2008,0000,16.40000,17.30000,16.25000,17.30000,854000
04/10/2008,0000,17.60000,18.10000,17.50000,17.90000,1361000
04/11/2008,0000,17.90000,18.35000,17.70000,17.80000,431000
04/14/2008,0000,17.60000,18.30000,17.15000,17.65000,826000
04/15/2008,0000,17.70000,18.85000,17.50000,18.85000,1944000
04/16/2008,0000,19.30000,20.15000,18.85000,19.50000,1978000
04/17/2008,0000,19.80000,19.80000,19.20000,19.20000,479000
04/18/2008,0000,19.00000,19.60000,19.00000,19.50000,483000
04/21/2008,0000,19.50000,19.50000,18.80000,18.80000,313000
04/22/2008,0000,18.60000,19.00000,18.60000,18.75000,172000
04/23/2008,0000,19.30000,19.30000,18.65000,18.70000,255000
04/24/2008,0000,18.70000,18.80000,18.40000,18.40000,329000
04/25/2008,0000,18.40000,18.60000,18.30000,18.30000,201000
04/28/2008,0000,18.05000,18.50000,18.05000,18.35000,195000
04/29/2008,0000,18.05000,18.50000,17.80000,18.10000,317000
04/30/2008,0000,18.50000,19.00000,18.50000,18.90000,1013000
05/02/2008,0000,19.50000,19.50000,19.15000,19.30000,1809000
05/05/2008,0000,19.55000,20.50000,19.50000,19.80000,2295000
05/06/2008,0000,19.95000,20.30000,19.50000,20.00000,1247000
05/07/2008,0000,20.30000,20.30000,19.80000,20.25000,1390000
05/08/2008,0000,20.15000,20.40000,20.00000,20.35000,1473000
05/09/2008,0000,20.35000,21.65000,20.25000,21.30000,2717000
05/12/2008,0000,22.00000,22.50000,21.60000,22.25000,4328000
05/13/2008,0000,22.30000,23.80000,22.10000,23.55000,7108000
05/14/2008,0000,25.00000,25.00000,23.80000,24.90000,9913000
05/15/2008,0000,25.30000,25.50000,24.20000,24.70000,4815000
05/16/2008,0000,24.50000,24.80000,23.90000,24.05000,2955000
05/19/2008,0000,24.65000,25.70000,24.65000,25.70000,4160000
05/20/2008,0000,26.70000,27.45000,26.20000,27.45000,11101000
05/21/2008,0000,27.10000,27.45000,26.10000,27.40000,5207000
05/22/2008,0000,27.00000,27.25000,25.80000,26.30000,3778000
05/23/2008,0000,26.50000,27.50000,25.20000,25.80000,3652000
05/26/2008,0000,25.80000,25.80000,24.50000,24.50000,2844000
05/27/2008,0000,25.00000,25.45000,24.70000,25.00000,3073000
05/28/2008,0000,25.20000,25.55000,24.20000,25.10000,2416000
05/29/2008,0000,25.40000,25.40000,23.80000,23.80000,2414000
05/30/2008,0000,24.20000,24.40000,22.60000,24.35000,2595000
06/02/2008,0000,24.30000,24.30000,23.00000,23.90000,1733000
06/03/2008,0000,23.30000,24.65000,23.30000,23.80000,1263000
06/04/2008,0000,23.80000,24.15000,23.50000,23.80000,847000
06/05/2008,0000,24.00000,25.25000,24.00000,25.25000,2450000
06/06/2008,0000,25.45000,25.85000,24.95000,25.75000,2236000
06/10/2008,0000,25.60000,25.90000,23.60000,23.80000,2920000
06/11/2008,0000,23.80000,24.05000,22.50000,22.65000,2190000
06/12/2008,0000,22.00000,22.00000,21.10000,21.10000,1784000
06/13/2008,0000,21.10000,22.25000,20.70000,21.85000,1618000
06/16/2008,0000,22.20000,22.30000,21.20000,21.30000,732000
06/17/2008,0000,21.30000,21.40000,19.90000,20.50000,1375000
06/18/2008,0000,20.50000,21.90000,20.45000,21.80000,2284000
06/19/2008,0000,21.70000,22.35000,21.45000,21.75000,1309000
06/20/2008,0000,21.35000,21.35000,19.95000,20.00000,1141000
06/23/2008,0000,18.80000,19.45000,18.80000,19.00000,985000
06/24/2008,0000,19.60000,19.60000,18.50000,18.60000,785000
06/25/2008,0000,18.20000,19.80000,18.20000,19.70000,785000
06/26/2008,0000,19.80000,20.30000,19.50000,19.50000,833000
06/27/2008,0000,18.85000,18.85000,18.30000,18.50000,558000
06/30/2008,0000,18.65000,19.30000,18.45000,18.55000,737000
07/01/2008,0000,18.90000,19.00000,17.80000,17.90000,800000
07/02/2008,0000,18.00000,18.50000,18.00000,18.30000,535000
07/03/2008,0000,17.20000,19.50000,17.10000,19.50000,1197000
07/04/2008,0000,19.70000,19.70000,18.60000,18.60000,474000
07/07/2008,0000,18.85000,19.65000,18.60000,19.60000,747000
07/08/2008,0000,19.30000,19.30000,18.50000,18.55000,896000
07/09/2008,0000,18.80000,19.00000,18.00000,18.10000,720000
07/10/2008,0000,17.60000,18.35000,17.60000,18.10000,472000
07/11/2008,0000,19.30000,19.35000,19.20000,19.35000,632000
07/14/2008,0000,20.60000,20.70000,20.15000,20.70000,1317000
07/15/2008,0000,20.90000,21.20000,19.85000,20.15000,3025000
07/16/2008,0000,20.35000,20.60000,19.20000,19.20000,1315000
07/17/2008,0000,20.00000,20.30000,19.65000,20.00000,884000
07/18/2008,0000,20.00000,20.30000,18.80000,18.80000,835000
07/21/2008,0000,19.45000,19.45000,18.05000,18.65000,1087000
07/22/2008,0000,18.65000,18.65000,17.85000,18.60000,691000
07/23/2008,0000,18.80000,19.85000,18.80000,19.65000,1153000
07/24/2008,0000,19.80000,19.80000,19.20000,19.80000,583000
07/25/2008,0000,19.40000,20.00000,19.20000,19.95000,927000
07/29/2008,0000,19.50000,19.80000,19.40000,19.60000,296000
07/30/2008,0000,20.10000,20.30000,19.85000,19.85000,772000
07/31/2008,0000,20.10000,20.10000,19.35000,19.40000,382000
08/01/2008,0000,19.30000,19.40000,19.10000,19.20000,358000
08/04/2008,0000,19.00000,19.10000,18.45000,18.45000,660000
08/05/2008,0000,17.25000,17.40000,16.05000,16.20000,1083000
08/06/2008,0000,16.40000,16.50000,15.60000,16.05000,1274000
08/07/2008,0000,15.90000,17.15000,15.90000,17.00000,835000
08/08/2008,0000,16.80000,18.10000,16.60000,18.10000,1123000
08/11/2008,0000,18.50000,19.10000,17.85000,18.65000,580000
08/12/2008,0000,18.90000,18.90000,18.00000,18.00000,791000
08/13/2008,0000,18.00000,18.40000,17.95000,18.15000,442000
08/14/2008,0000,18.35000,19.35000,18.30000,19.35000,960000
08/15/2008,0000,19.35000,19.35000,18.40000,18.75000,465000
08/18/2008,0000,18.20000,18.75000,17.95000,18.00000,308000
08/19/2008,0000,17.80000,18.55000,17.50000,18.55000,401000
08/20/2008,0000,18.55000,19.30000,18.50000,18.75000,603000
08/21/2008,0000,18.85000,18.85000,18.35000,18.35000,239000
08/22/2008,0000,19.00000,19.20000,18.55000,18.85000,864000
08/25/2008,0000,18.85000,19.05000,18.65000,18.80000,183000
08/26/2008,0000,18.40000,18.75000,18.40000,18.60000,241000
08/27/2008,0000,18.60000,19.50000,18.60000,19.20000,509000
08/28/2008,0000,19.20000,19.35000,18.85000,19.00000,316000
08/29/2008,0000,19.35000,19.35000,19.05000,19.10000,397000
09/01/2008,0000,19.20000,19.20000,18.70000,18.85000,339000
09/02/2008,0000,18.85000,18.95000,18.45000,18.60000,236000
09/03/2008,0000,18.70000,18.85000,17.60000,17.90000,425000
09/04/2008,0000,17.90000,18.10000,16.80000,17.00000,684000
09/05/2008,0000,16.75000,16.90000,16.30000,16.85000,463000
09/08/2008,0000,17.50000,18.00000,17.20000,18.00000,370000
09/09/2008,0000,17.80000,17.80000,17.10000,17.40000,332000
09/10/2008,0000,17.40000,18.60000,17.40000,18.60000,1153000
09/11/2008,0000,18.90000,18.95000,18.10000,18.50000,830000
09/12/2008,0000,18.70000,18.90000,17.90000,18.90000,932000
09/15/2008,0000,18.60000,18.80000,17.80000,17.85000,618000
09/16/2008,0000,16.70000,17.00000,16.65000,16.95000,832000
09/17/2008,0000,17.25000,17.60000,16.70000,17.00000,789000
09/18/2008,0000,16.05000,17.00000,15.85000,17.00000,999000
09/19/2008,0000,17.30000,18.10000,17.20000,18.00000,1067000
09/22/2008,0000,18.15000,18.15000,17.30000,17.50000,713000
09/23/2008,0000,17.50000,17.80000,17.15000,17.80000,357000
09/24/2008,0000,17.60000,18.15000,17.40000,17.85000,589000
09/25/2008,0000,17.55000,17.65000,17.25000,17.40000,454000
09/26/2008,0000,17.40000,17.50000,16.50000,16.70000,552000
09/30/2008,0000,15.55000,15.85000,15.55000,15.80000,700000
10/01/2008,0000,16.20000,16.40000,15.80000,15.90000,493000
10/02/2008,0000,16.00000,16.40000,15.85000,16.00000,177000
10/03/2008,0000,15.60000,16.05000,15.55000,15.90000,267000
10/06/2008,0000,15.65000,15.85000,15.30000,15.55000,358000
10/07/2008,0000,14.60000,15.50000,14.60000,15.40000,386000
10/08/2008,0000,14.90000,15.00000,14.35000,14.35000,747000
10/09/2008,0000,13.35000,13.85000,13.35000,13.35000,1396000
10/13/2008,0000,12.90000,12.90000,12.90000,12.90000,158000
10/14/2008,0000,13.35000,13.75000,13.20000,13.60000,591000
10/15/2008,0000,13.35000,13.35000,13.15000,13.15000,347000
10/16/2008,0000,12.70000,12.70000,12.70000,12.70000,179000
10/17/2008,0000,12.90000,12.90000,12.30000,12.45000,374000
10/20/2008,0000,12.10000,12.20000,12.05000,12.10000,479000
10/21/2008,0000,12.35000,12.80000,12.00000,12.10000,559000
10/22/2008,0000,11.80000,12.25000,11.80000,12.00000,260000
10/23/2008,0000,11.60000,11.65000,11.60000,11.60000,251000
10/24/2008,0000,11.20000,11.20000,11.20000,11.20000,103000
10/27/2008,0000,10.45000,10.70000,10.45000,10.45000,349000
10/28/2008,0000,9.72000,10.45000,9.72000,10.05000,573000
10/29/2008,0000,10.60000,10.60000,10.00000,10.05000,600000
10/30/2008,0000,10.55000,10.75000,10.55000,10.75000,553000
10/31/2008,0000,11.05000,11.50000,11.05000,11.50000,1684000
11/03/2008,0000,12.00000,12.30000,11.90000,12.30000,2018000
11/04/2008,0000,12.70000,12.85000,12.10000,12.65000,1656000
11/05/2008,0000,12.65000,13.05000,12.20000,12.60000,1236000
11/06/2008,0000,12.00000,12.10000,11.80000,11.80000,596000
11/07/2008,0000,11.10000,12.45000,11.10000,12.35000,427000
11/10/2008,0000,12.50000,12.95000,12.30000,12.35000,1278000
11/11/2008,0000,12.25000,12.50000,12.00000,12.10000,580000
11/12/2008,0000,12.50000,12.50000,12.00000,12.10000,396000
11/13/2008,0000,11.90000,11.90000,11.30000,11.30000,361000
11/14/2008,0000,11.75000,12.05000,11.60000,11.70000,415000
11/17/2008,0000,11.40000,12.40000,11.40000,12.40000,707000
11/18/2008,0000,12.80000,12.80000,11.60000,11.80000,634000
11/19/2008,0000,11.80000,12.00000,11.05000,11.20000,599000
11/20/2008,0000,10.75000,10.95000,10.60000,10.70000,304000
11/21/2008,0000,10.35000,10.95000,10.35000,10.95000,324000
11/24/2008,0000,11.00000,11.10000,10.35000,10.55000,524000
11/25/2008,0000,10.65000,10.85000,10.55000,10.65000,502000
11/26/2008,0000,10.50000,10.50000,10.00000,10.30000,658000
11/27/2008,0000,10.50000,10.95000,10.35000,10.95000,944000
11/28/2008,0000,10.95000,11.10000,10.75000,10.95000,332000
12/01/2008,0000,11.00000,11.10000,10.70000,10.80000,744000
12/02/2008,0000,10.50000,10.55000,10.20000,10.30000,369000
12/03/2008,0000,10.50000,10.75000,10.35000,10.40000,231000
12/04/2008,0000,10.50000,10.55000,10.15000,10.15000,262000
12/05/2008,0000,10.00000,10.25000,10.00000,10.10000,244000
12/08/2008,0000,10.30000,10.55000,10.00000,10.45000,464000
12/09/2008,0000,10.45000,10.65000,10.35000,10.35000,541000
12/10/2008,0000,10.30000,10.85000,10.30000,10.75000,745000
12/11/2008,0000,10.75000,10.80000,10.45000,10.50000,929000
12/12/2008,0000,10.50000,10.80000,10.35000,10.35000,1499000
12/15/2008,0000,10.60000,10.75000,9.90000,10.25000,965000
12/16/2008,0000,10.25000,10.35000,10.10000,10.15000,232000
12/17/2008,0000,10.35000,10.85000,10.30000,10.50000,769000
12/18/2008,0000,10.60000,10.85000,10.20000,10.80000,1423000
12/19/2008,0000,10.40000,10.60000,10.30000,10.40000,628000
12/22/2008,0000,10.40000,10.55000,10.05000,10.25000,716000
12/23/2008,0000,10.20000,10.20000,9.60000,9.99000,573000
12/24/2008,0000,9.90000,10.10000,9.73000,10.00000,115000
12/25/2008,0000,10.00000,10.20000,10.00000,10.05000,179000
12/26/2008,0000,10.05000,10.20000,10.05000,10.10000,149000
12/29/2008,0000,10.10000,10.20000,10.00000,10.00000,102000
12/30/2008,0000,10.10000,10.35000,10.10000,10.35000,156000
12/31/2008,0000,10.40000,10.40000,10.10000,10.10000,144000
01/05/2009,0000,10.25000,10.70000,10.25000,10.60000,637000
01/06/2009,0000,10.75000,11.25000,10.75000,10.95000,1339000
01/07/2009,0000,10.80000,11.05000,10.55000,10.75000,805000
01/08/2009,0000,10.45000,10.50000,10.10000,10.10000,481000
01/09/2009,0000,10.15000,10.30000,10.15000,10.20000,162000
01/12/2009,0000,10.20000,10.50000,10.20000,10.20000,206000
01/13/2009,0000,10.20000,10.30000,10.15000,10.20000,97000
01/14/2009,0000,10.25000,10.35000,10.20000,10.20000,188000
01/15/2009,0000,10.10000,10.10000,9.95000,9.98000,327000
01/16/2009,0000,10.00000,10.00000,9.90000,9.97000,257000
01/19/2009,0000,10.20000,10.40000,10.10000,10.30000,467000
01/20/2009,0000,10.25000,10.40000,10.05000,10.05000,299000
01/21/2009,0000,9.91000,10.20000,9.91000,10.20000,158000
02/02/2009,0000,10.05000,10.10000,9.94000,10.00000,192000
02/03/2009,0000,10.10000,10.20000,10.00000,10.00000,381000
02/04/2009,0000,10.10000,10.20000,10.00000,10.05000,289000
02/05/2009,0000,10.05000,10.60000,10.00000,10.45000,707000
02/06/2009,0000,10.50000,10.60000,10.30000,10.30000,365000
02/09/2009,0000,10.40000,10.55000,10.25000,10.25000,397000
02/10/2009,0000,10.40000,10.40000,10.10000,10.20000,272000
02/11/2009,0000,10.05000,10.10000,9.96000,10.00000,421000
02/12/2009,0000,10.00000,10.10000,9.93000,9.94000,227000
02/13/2009,0000,9.96000,10.15000,9.96000,10.00000,383000
02/16/2009,0000,10.00000,10.30000,9.97000,10.10000,524000
02/17/2009,0000,10.10000,10.20000,9.98000,10.05000,341000
02/18/2009,0000,9.98000,10.00000,9.94000,9.98000,214000
02/19/2009,0000,9.92000,10.00000,9.92000,9.99000,109000
02/20/2009,0000,9.99000,10.00000,9.92000,9.95000,243000
02/23/2009,0000,9.90000,10.10000,9.89000,10.00000,335000
02/24/2009,0000,10.00000,10.00000,9.95000,9.96000,73000
02/25/2009,0000,10.00000,10.10000,10.00000,10.00000,110000
02/26/2009,0000,10.00000,10.00000,9.80000,9.90000,336000
02/27/2009,0000,9.95000,9.99000,9.86000,9.95000,177000
03/02/2009,0000,9.90000,9.90000,9.53000,9.56000,440000
03/03/2009,0000,9.50000,9.50000,9.31000,9.45000,135000
03/04/2009,0000,9.50000,9.58000,9.42000,9.52000,106000
03/05/2009,0000,9.60000,9.78000,9.60000,9.75000,195000
03/06/2009,0000,9.60000,9.78000,9.60000,9.74000,51000
03/09/2009,0000,9.82000,9.82000,9.57000,9.60000,166000
03/10/2009,0000,9.62000,9.90000,9.60000,9.90000,308000
03/11/2009,0000,10.00000,10.05000,9.80000,9.90000,582000
03/12/2009,0000,9.90000,10.10000,9.86000,10.10000,418000
03/13/2009,0000,10.10000,10.40000,10.10000,10.30000,846000
03/16/2009,0000,10.50000,10.60000,10.35000,10.55000,925000
03/17/2009,0000,10.65000,10.85000,10.50000,10.80000,1472000
03/18/2009,0000,10.90000,10.90000,10.55000,10.70000,667000
03/19/2009,0000,10.50000,10.80000,10.50000,10.65000,1290000
03/20/2009,0000,10.55000,11.10000,10.50000,10.65000,1118000
03/23/2009,0000,10.65000,10.75000,10.45000,10.55000,595000
03/24/2009,0000,10.70000,10.90000,10.65000,10.70000,1073000
03/25/2009,0000,10.80000,11.10000,10.80000,11.00000,1645000
03/26/2009,0000,11.20000,11.30000,10.80000,11.00000,1239000
03/27/2009,0000,11.20000,11.25000,10.90000,11.15000,1299000
03/30/2009,0000,11.30000,11.30000,10.50000,10.50000,906000
03/31/2009,0000,10.45000,10.65000,10.30000,10.40000,649000
04/01/2009,0000,10.50000,10.90000,10.50000,10.70000,468000
04/02/2009,0000,10.80000,10.95000,10.70000,10.90000,498000
04/03/2009,0000,11.00000,11.65000,11.00000,11.65000,2569000
04/06/2009,0000,11.85000,12.35000,11.40000,11.95000,3258000
04/07/2009,0000,12.25000,12.30000,11.90000,12.20000,1877000
04/08/2009,0000,12.00000,12.35000,11.60000,11.95000,1969000
04/09/2009,0000,12.30000,12.35000,11.95000,12.15000,2207000
04/10/2009,0000,12.20000,12.70000,11.90000,12.40000,3219000
04/13/2009,0000,12.60000,13.00000,12.55000,12.55000,1954000
04/14/2009,0000,12.55000,12.70000,12.05000,12.10000,1169000
04/15/2009,0000,12.00000,12.35000,12.00000,12.25000,1094000
04/16/2009,0000,12.40000,12.90000,12.35000,12.40000,2698000
04/17/2009,0000,12.40000,12.55000,11.55000,11.55000,1261000
04/20/2009,0000,11.40000,11.55000,10.75000,10.90000,711000
04/21/2009,0000,10.70000,11.20000,10.55000,11.05000,609000
04/22/2009,0000,11.20000,11.20000,10.90000,10.95000,533000
04/23/2009,0000,11.00000,11.05000,10.80000,11.00000,757000
04/24/2009,0000,11.00000,11.25000,10.85000,10.90000,379000
04/27/2009,0000,10.90000,11.00000,10.30000,10.60000,749000
04/28/2009,0000,10.45000,10.50000,9.96000,10.05000,683000
04/29/2009,0000,10.05000,10.10000,9.85000,9.85000,566000
04/30/2009,0000,10.00000,10.40000,10.00000,10.30000,698000
05/04/2009,0000,10.05000,10.60000,10.00000,10.35000,1137000
05/05/2009,0000,10.40000,10.40000,10.10000,10.20000,497000
05/06/2009,0000,10.15000,10.90000,10.15000,10.75000,1248000
05/07/2009,0000,11.50000,11.50000,10.90000,11.25000,1145000
05/08/2009,0000,11.25000,11.30000,11.00000,11.20000,404000
05/11/2009,0000,10.70000,11.15000,10.70000,10.90000,910000
05/12/2009,0000,10.80000,11.00000,10.65000,10.70000,454000
05/13/2009,0000,10.90000,11.05000,10.60000,10.80000,359000
05/14/2009,0000,10.80000,11.00000,10.60000,10.85000,466000
05/15/2009,0000,10.85000,11.00000,10.70000,10.80000,398000
05/18/2009,0000,10.95000,11.30000,10.80000,11.20000,942000
05/19/2009,0000,11.80000,11.80000,10.95000,11.20000,712000
05/20/2009,0000,11.15000,11.15000,10.60000,10.85000,484000
05/21/2009,0000,10.70000,10.90000,10.65000,10.75000,361000
05/22/2009,0000,10.60000,10.90000,10.60000,10.75000,399000
05/25/2009,0000,10.85000,10.95000,10.75000,10.75000,130000
05/26/2009,0000,10.90000,11.35000,10.80000,10.90000,756000
05/27/2009,0000,11.20000,11.30000,10.90000,10.95000,1664000
06/01/2009,0000,11.05000,11.20000,10.90000,11.00000,841000
06/02/2009,0000,11.25000,11.75000,11.25000,11.75000,3579000
06/03/2009,0000,11.85000,11.85000,11.00000,11.40000,1220000
06/04/2009,0000,11.10000,11.70000,11.10000,11.40000,1008000
06/05/2009,0000,11.65000,11.65000,11.15000,11.20000,583000
06/08/2009,0000,11.50000,11.50000,11.10000,11.10000,869000
06/09/2009,0000,11.10000,11.10000,10.45000,10.65000,903000
06/10/2009,0000,10.65000,10.85000,10.55000,10.65000,387000
06/11/2009,0000,10.65000,10.75000,10.60000,10.75000,132000
06/12/2009,0000,10.75000,11.50000,10.75000,11.30000,1717000
06/15/2009,0000,11.30000,11.30000,10.65000,10.70000,384000
06/16/2009,0000,10.65000,10.90000,10.50000,10.75000,264000
06/17/2009,0000,10.95000,10.95000,10.75000,10.85000,263000
06/18/2009,0000,10.90000,10.90000,10.60000,10.60000,182000
06/19/2009,0000,10.65000,10.80000,10.50000,10.70000,85000
06/22/2009,0000,10.70000,11.10000,10.70000,10.85000,286000
06/23/2009,0000,10.80000,10.85000,10.60000,10.85000,91000
06/24/2009,0000,10.75000,11.25000,10.70000,10.85000,286000
06/25/2009,0000,11.00000,11.10000,10.90000,11.10000,118000
06/26/2009,0000,11.10000,11.10000,10.85000,11.00000,77000
06/29/2009,0000,10.85000,11.05000,10.85000,11.05000,44000
06/30/2009,0000,11.05000,11.05000,10.80000,10.80000,65000
07/01/2009,0000,10.70000,11.00000,10.70000,10.90000,125000
07/02/2009,0000,11.10000,11.10000,10.90000,11.00000,262000
07/03/2009,0000,10.95000,11.00000,10.85000,11.00000,106000
07/06/2009,0000,11.00000,11.00000,10.80000,10.80000,111000
07/07/2009,0000,10.80000,10.90000,10.75000,10.80000,198000
07/08/2009,0000,10.80000,10.90000,10.70000,10.80000,107000
07/09/2009,0000,10.90000,10.90000,10.80000,10.90000,113000
07/10/2009,0000,10.85000,11.00000,10.70000,10.70000,212000
07/13/2009,0000,10.80000,10.80000,10.50000,10.50000,200000
07/14/2009,0000,10.60000,10.65000,10.55000,10.55000,117000
07/15/2009,0000,10.70000,10.85000,10.70000,10.70000,165000
07/16/2009,0000,10.75000,10.90000,10.70000,10.80000,177000
07/17/2009,0000,10.70000,10.80000,10.70000,10.80000,157000
07/20/2009,0000,10.85000,10.95000,10.85000,10.95000,193000
07/21/2009,0000,11.05000,11.20000,10.95000,11.10000,381000
07/22/2009,0000,11.25000,11.35000,11.00000,11.15000,283000
07/23/2009,0000,11.05000,11.10000,11.00000,11.00000,51000
07/24/2009,0000,11.15000,11.20000,11.05000,11.05000,204000
07/27/2009,0000,11.05000,11.20000,11.00000,11.10000,252000
07/28/2009,0000,11.10000,11.25000,11.05000,11.15000,358000
07/29/2009,0000,11.20000,11.40000,11.15000,11.25000,360000
07/30/2009,0000,11.25000,11.35000,11.15000,11.30000,694000
07/31/2009,0000,10.95000,10.95000,10.60000,10.70000,693000
08/03/2009,0000,10.90000,11.15000,10.65000,11.05000,1931000
08/04/2009,0000,11.35000,11.45000,10.70000,10.85000,1005000
08/05/2009,0000,10.85000,11.00000,10.70000,10.70000,481000
08/06/2009,0000,10.75000,10.80000,10.55000,10.55000,572000
08/10/2009,0000,10.60000,10.90000,10.60000,10.75000,256000
08/11/2009,0000,10.70000,10.85000,10.65000,10.75000,346000
08/12/2009,0000,10.85000,10.85000,10.75000,10.80000,177000
08/13/2009,0000,10.85000,10.95000,10.75000,10.75000,504000
08/14/2009,0000,10.80000,11.10000,10.80000,11.05000,704000
08/17/2009,0000,11.10000,11.20000,10.95000,11.05000,573000
08/18/2009,0000,11.05000,11.05000,10.90000,10.95000,390000
08/19/2009,0000,11.00000,11.10000,10.90000,11.00000,260000
08/20/2009,0000,11.00000,11.00000,10.85000,10.90000,520000
08/21/2009,0000,10.90000,11.00000,10.80000,10.85000,408000
08/24/2009,0000,10.85000,10.95000,10.80000,10.90000,153000
08/25/2009,0000,10.90000,11.00000,10.80000,10.90000,129000
08/26/2009,0000,10.70000,10.80000,10.55000,10.65000,303000
08/27/2009,0000,10.75000,10.80000,10.60000,10.80000,304000
08/28/2009,0000,10.80000,10.90000,10.65000,10.70000,353000
08/31/2009,0000,10.60000,10.65000,10.50000,10.65000,290000
09/01/2009,0000,10.45000,10.65000,10.45000,10.60000,360000
09/02/2009,0000,10.60000,10.60000,10.50000,10.50000,475000
09/03/2009,0000,10.50000,10.60000,10.50000,10.60000,415000
09/04/2009,0000,10.70000,10.70000,10.55000,10.60000,230000
09/07/2009,0000,10.60000,10.75000,10.60000,10.65000,282000
09/08/2009,0000,10.75000,10.75000,10.70000,10.75000,291000
09/09/2009,0000,10.80000,10.95000,10.80000,10.85000,353000
09/10/2009,0000,10.90000,11.10000,10.90000,11.00000,765000
09/11/2009,0000,10.90000,11.05000,10.80000,10.95000,406000
09/14/2009,0000,11.00000,11.00000,10.85000,10.95000,348000
09/15/2009,0000,10.90000,11.00000,10.90000,10.95000,384000
09/16/2009,0000,11.00000,11.00000,10.90000,11.00000,294000
09/17/2009,0000,10.95000,11.75000,10.95000,11.50000,1765000
09/18/2009,0000,11.50000,11.60000,11.10000,11.20000,511000
09/21/2009,0000,11.10000,11.30000,11.05000,11.25000,300000
09/22/2009,0000,11.25000,11.25000,11.05000,11.05000,153000
09/23/2009,0000,11.05000,11.20000,10.85000,10.95000,353000
09/24/2009,0000,11.00000,11.00000,10.85000,10.90000,141000
09/25/2009,0000,10.95000,11.00000,10.90000,10.95000,129000
09/28/2009,0000,10.95000,11.00000,10.85000,10.85000,151000
09/29/2009,0000,10.90000,11.20000,10.90000,10.95000,221000
09/30/2009,0000,10.85000,11.00000,10.85000,10.95000,159000
10/01/2009,0000,10.95000,10.95000,10.85000,10.90000,373000
10/02/2009,0000,10.80000,10.80000,10.70000,10.75000,328000
10/05/2009,0000,10.65000,10.70000,10.60000,10.60000,486000
10/06/2009,0000,10.60000,10.80000,10.60000,10.65000,652000
10/07/2009,0000,10.70000,10.95000,10.60000,10.80000,481000
10/08/2009,0000,10.80000,10.90000,10.80000,10.80000,299000
10/09/2009,0000,10.90000,10.90000,10.65000,10.80000,110000
10/12/2009,0000,10.80000,11.10000,10.80000,10.90000,331000
10/13/2009,0000,10.85000,11.10000,10.85000,11.00000,150000
10/14/2009,0000,11.10000,11.30000,10.95000,11.15000,595000
10/15/2009,0000,11.25000,11.60000,10.90000,11.00000,1231000
10/16/2009,0000,11.15000,11.30000,11.00000,11.25000,441000
10/19/2009,0000,11.30000,11.30000,11.10000,11.15000,272000
10/20/2009,0000,11.15000,11.20000,10.90000,10.95000,484000
10/21/2009,0000,11.00000,11.00000,10.90000,11.00000,104000
10/22/2009,0000,11.30000,11.75000,11.20000,11.75000,3882000
10/23/2009,0000,12.05000,12.35000,11.50000,11.50000,2533000
10/26/2009,0000,11.50000,12.30000,11.35000,12.30000,1939000
10/27/2009,0000,12.50000,12.50000,11.80000,12.00000,1103000
10/28/2009,0000,12.00000,12.15000,11.50000,11.60000,693000
10/29/2009,0000,11.20000,11.40000,10.80000,11.00000,950000
10/30/2009,0000,11.10000,11.20000,10.95000,10.95000,332000
11/02/2009,0000,10.80000,10.90000,10.70000,10.90000,457000
11/03/2009,0000,10.90000,10.95000,10.70000,10.80000,301000
11/04/2009,0000,10.80000,11.15000,10.80000,11.10000,311000
11/05/2009,0000,10.90000,11.00000,10.80000,10.95000,117000
11/06/2009,0000,10.95000,11.00000,10.90000,10.95000,221000
11/09/2009,0000,10.95000,11.10000,10.95000,11.00000,175000
11/10/2009,0000,11.15000,11.20000,11.00000,11.00000,282000
11/11/2009,0000,11.10000,11.15000,10.95000,10.95000,293000
11/12/2009,0000,11.00000,11.20000,11.00000,11.05000,223000
11/13/2009,0000,10.95000,11.10000,10.95000,10.95000,184000
11/16/2009,0000,10.90000,11.10000,10.90000,11.00000,338000
11/17/2009,0000,11.00000,11.20000,10.95000,11.00000,212000
11/18/2009,0000,11.15000,11.30000,11.10000,11.25000,507000
11/19/2009,0000,11.40000,11.40000,11.20000,11.20000,380000
11/20/2009,0000,11.10000,11.20000,11.05000,11.05000,256000
11/23/2009,0000,11.20000,11.20000,11.00000,11.10000,390000
11/24/2009,0000,11.10000,11.30000,11.00000,11.20000,258000
11/25/2009,0000,11.25000,11.50000,11.20000,11.30000,354000
11/26/2009,0000,11.30000,11.45000,11.20000,11.35000,434000
11/27/2009,0000,11.20000,11.20000,10.90000,10.90000,521000
11/30/2009,0000,11.10000,11.15000,11.00000,11.05000,114000
12/01/2009,0000,11.00000,11.15000,11.00000,11.10000,114000
12/02/2009,0000,11.20000,11.25000,11.05000,11.10000,170000
12/03/2009,0000,11.05000,11.10000,11.00000,11.00000,367000
12/04/2009,0000,11.00000,11.10000,11.00000,11.00000,186000
12/07/2009,0000,11.10000,11.15000,11.05000,11.05000,313000
12/08/2009,0000,11.15000,11.20000,11.05000,11.05000,237000
12/09/2009,0000,11.10000,11.35000,11.05000,11.25000,308000
12/11/2009,0000,11.25000,11.85000,11.25000,11.50000,873000
12/14/2009,0000,11.65000,11.90000,11.60000,11.85000,733000
12/15/2009,0000,11.90000,11.90000,11.50000,11.55000,525000
12/16/2009,0000,11.80000,11.80000,11.50000,11.80000,420000
12/17/2009,0000,11.80000,11.95000,11.65000,11.65000,359000
12/18/2009,0000,11.50000,11.80000,11.50000,11.60000,223000
12/21/2009,0000,11.70000,11.85000,11.60000,11.75000,360000
12/22/2009,0000,11.90000,11.95000,11.75000,11.75000,148000
12/23/2009,0000,11.90000,11.90000,11.75000,11.75000,178000
12/25/2009,0000,11.75000,11.80000,11.60000,11.60000,182000
12/25/2009,0000,11.75000,11.80000,11.60000,11.60000,182000
12/28/2009,0000,11.60000,11.75000,11.60000,11.65000,263000
12/29/2009,1230,11.65000,11.75000,11.50000,11.65000,393399
