DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.10000,27.25000,27.05000,27.10000,858800
04/03/2007,0000,27.30000,27.45000,27.15000,27.15000,838400
04/04/2007,0000,27.40000,27.75000,27.20000,27.60000,1902200
04/09/2007,0000,28.00000,29.20000,27.85000,28.60000,7544900
04/10/2007,0000,29.00000,29.75000,28.70000,28.75000,7639700
04/11/2007,0000,29.60000,29.70000,28.90000,29.10000,5828200
04/12/2007,0000,29.20000,30.80000,29.00000,30.60000,12076700
04/13/2007,0000,31.40000,31.40000,29.40000,29.60000,6657500
04/16/2007,0000,30.60000,32.25000,30.30000,32.25000,14004500
04/17/2007,0000,33.00000,33.45000,30.30000,31.10000,14410500
04/18/2007,0000,31.60000,31.95000,30.50000,31.80000,5557900
04/19/2007,0000,32.00000,32.30000,31.05000,31.15000,5335600
04/20/2007,0000,31.35000,31.55000,30.80000,31.15000,2833500
04/23/2007,0000,31.85000,32.00000,31.00000,31.00000,5504900
04/24/2007,0000,31.10000,31.60000,31.05000,31.10000,3094600
04/25/2007,0000,31.10000,31.10000,29.50000,29.85000,4966300
04/26/2007,0000,30.05000,30.20000,29.00000,29.15000,3281300
04/27/2007,0000,29.15000,29.50000,28.75000,28.75000,2077700
04/30/2007,0000,29.10000,29.10000,28.10000,28.20000,1447300
05/02/2007,0000,28.35000,29.15000,28.20000,28.80000,1911400
05/03/2007,0000,28.95000,29.10000,28.10000,28.35000,1660500
05/04/2007,0000,28.65000,29.10000,28.50000,28.80000,1359600
05/07/2007,0000,29.30000,29.50000,29.15000,29.30000,1515700
05/08/2007,0000,29.30000,29.35000,29.05000,29.05000,813900
05/09/2007,0000,29.30000,29.35000,28.70000,28.75000,1123000
05/10/2007,0000,28.80000,29.00000,28.65000,28.70000,651700
05/11/2007,0000,28.70000,28.90000,28.45000,28.90000,875100
05/14/2007,0000,29.00000,29.35000,28.90000,29.05000,1795100
05/15/2007,0000,29.35000,29.35000,28.65000,28.75000,913900
05/16/2007,0000,28.90000,28.90000,28.50000,28.50000,429400
05/17/2007,0000,29.20000,29.70000,29.05000,29.15000,3147700
05/18/2007,0000,29.20000,29.40000,29.00000,29.00000,1083200
05/21/2007,0000,29.10000,29.40000,29.10000,29.30000,1257600
05/22/2007,0000,29.30000,30.10000,29.30000,29.60000,2207200
05/23/2007,0000,29.90000,29.90000,29.10000,29.20000,1260700
05/24/2007,0000,28.95000,29.15000,28.90000,29.00000,818000
05/25/2007,0000,28.95000,29.00000,28.75000,28.80000,678200
05/28/2007,0000,28.70000,29.00000,28.55000,28.60000,688400
05/29/2007,0000,28.40000,28.80000,28.40000,28.50000,802700
05/30/2007,0000,28.50000,28.65000,28.05000,28.15000,1247400
05/31/2007,0000,28.20000,28.45000,28.10000,28.30000,986300
06/01/2007,0000,28.30000,28.50000,28.15000,28.15000,1004600
06/04/2007,0000,28.15000,28.45000,28.10000,28.20000,1026100
06/05/2007,0000,28.20000,28.30000,28.10000,28.15000,617000
06/06/2007,0000,28.10000,28.25000,27.85000,28.05000,1765600
06/07/2007,0000,28.05000,28.05000,27.80000,27.80000,874100
06/08/2007,0000,27.50000,27.70000,27.50000,27.55000,1277000
06/11/2007,0000,27.55000,27.95000,27.50000,27.80000,1203500
06/12/2007,0000,27.80000,27.95000,27.65000,27.65000,638500
06/13/2007,0000,27.65000,27.65000,27.10000,27.15000,1193300
06/14/2007,0000,27.20000,27.45000,27.10000,27.10000,934300
06/15/2007,0000,27.15000,27.70000,27.15000,27.30000,1200500
06/20/2007,0000,27.30000,27.50000,27.20000,27.25000,1265800
06/21/2007,0000,27.50000,27.55000,27.40000,27.45000,994400
06/22/2007,0000,27.70000,28.10000,27.50000,28.00000,1810400
06/25/2007,0000,27.70000,27.85000,27.50000,27.50000,1335100
06/26/2007,0000,27.50000,27.70000,27.30000,27.35000,1009700
06/27/2007,0000,27.20000,27.70000,27.20000,27.50000,1037300
06/28/2007,0000,27.60000,28.25000,27.55000,28.10000,2232700
06/29/2007,0000,28.10000,28.10000,27.60000,27.60000,1147400
07/02/2007,0000,27.80000,27.85000,27.55000,27.55000,800600
07/03/2007,0000,27.75000,27.85000,27.45000,27.50000,1240300
07/04/2007,0000,27.60000,27.65000,27.45000,27.45000,1313700
07/05/2007,0000,27.45000,27.70000,27.35000,27.55000,1429000
07/06/2007,0000,27.80000,28.35000,27.70000,28.00000,1995100
07/09/2007,0000,28.15000,28.30000,28.00000,28.15000,2135800
07/10/2007,0000,28.15000,28.60000,27.80000,28.30000,3369000
07/11/2007,0000,28.30000,28.35000,28.00000,28.00000,1854300
07/12/2007,0000,28.10000,28.40000,27.75000,28.00000,2194000
07/13/2007,0000,28.30000,28.30000,27.80000,27.80000,1955300
07/17/2007,0000,28.50000,28.50000,28.10000,28.10000,1893100
07/18/2007,0000,28.10000,28.50000,28.10000,28.10000,2355100
07/19/2007,0000,28.00000,28.35000,28.00000,28.00000,2075600
07/20/2007,0000,28.20000,28.40000,28.10000,28.15000,1740100
07/23/2007,0000,28.40000,28.95000,28.40000,28.90000,4088100
07/24/2007,0000,29.40000,29.40000,28.85000,28.95000,4686800
07/25/2007,0000,29.00000,29.00000,28.55000,28.55000,4439000
07/26/2007,0000,26.40000,26.50000,25.70000,25.80000,2797000
07/27/2007,0000,25.70000,25.70000,25.05000,25.05000,1142000
07/31/2007,0000,25.00000,25.15000,24.80000,24.90000,939000
08/01/2007,0000,24.90000,25.15000,24.50000,24.50000,752000
08/02/2007,0000,24.50000,24.95000,23.30000,23.95000,1143000
08/03/2007,0000,23.95000,23.95000,23.30000,23.30000,1326000
08/06/2007,0000,23.00000,23.10000,22.60000,22.80000,922000
08/07/2007,0000,23.00000,23.20000,22.70000,22.70000,555000
08/08/2007,0000,22.80000,22.90000,22.50000,22.60000,830000
08/09/2007,0000,22.70000,22.75000,22.05000,22.05000,1390000
08/10/2007,0000,21.60000,21.70000,21.10000,21.20000,1287000
08/14/2007,0000,20.25000,20.80000,20.00000,20.60000,1783000
08/15/2007,0000,20.55000,20.55000,20.20000,20.20000,786000
08/16/2007,0000,20.00000,20.20000,18.90000,19.20000,1513000
08/17/2007,0000,19.25000,19.50000,17.90000,18.30000,1323000
08/20/2007,0000,19.00000,19.35000,18.60000,19.15000,880000
08/21/2007,0000,19.15000,19.20000,18.35000,18.45000,576000
08/22/2007,0000,18.60000,19.30000,18.50000,19.30000,961000
08/23/2007,0000,19.60000,20.65000,19.60000,20.65000,2405000
08/24/2007,0000,20.65000,21.40000,20.50000,20.90000,1692000
08/27/2007,0000,21.10000,21.45000,20.55000,20.55000,801000
08/28/2007,0000,20.85000,20.90000,20.60000,20.70000,515000
08/29/2007,0000,20.45000,21.10000,20.25000,21.05000,1252000
08/30/2007,0000,21.40000,22.00000,21.20000,21.50000,1236000
08/31/2007,0000,21.90000,22.20000,21.65000,21.80000,1253000
09/03/2007,0000,22.30000,22.30000,21.90000,22.15000,1030000
09/04/2007,0000,22.20000,22.60000,21.60000,21.70000,890000
09/05/2007,0000,22.30000,22.30000,21.80000,21.90000,1218000
09/06/2007,0000,21.80000,22.00000,21.70000,21.95000,571000
09/07/2007,0000,22.10000,22.25000,22.00000,22.00000,686000
09/10/2007,0000,21.45000,21.80000,21.40000,21.45000,541000
09/11/2007,0000,21.45000,22.00000,21.45000,21.65000,655000
09/12/2007,0000,21.90000,22.00000,21.55000,21.60000,324000
09/13/2007,0000,21.60000,21.85000,21.05000,21.15000,479000
09/14/2007,0000,21.15000,21.30000,21.05000,21.10000,309000
09/17/2007,0000,21.20000,21.35000,20.90000,20.95000,406000
09/19/2007,0000,21.50000,21.55000,21.05000,21.05000,714000
09/20/2007,0000,21.35000,22.50000,21.35000,22.50000,3501000
09/21/2007,0000,22.65000,23.40000,22.50000,23.15000,3426000
09/26/2007,0000,22.65000,23.15000,22.20000,22.80000,2339000
09/27/2007,0000,22.60000,22.70000,22.20000,22.25000,1134000
09/28/2007,0000,22.25000,22.70000,22.05000,22.65000,970000
10/01/2007,0000,23.00000,23.00000,22.60000,22.60000,799000
10/02/2007,0000,22.85000,22.85000,22.25000,22.40000,850000
10/03/2007,0000,22.45000,22.90000,22.35000,22.40000,785000
10/04/2007,0000,22.25000,22.65000,22.10000,22.30000,642000
10/05/2007,0000,22.30000,22.30000,21.90000,22.00000,589000
10/08/2007,0000,22.10000,22.20000,20.80000,21.20000,1319000
10/09/2007,0000,21.10000,21.10000,20.50000,20.80000,507000
10/11/2007,0000,20.80000,20.95000,20.55000,20.85000,250000
10/12/2007,0000,20.95000,21.35000,20.90000,20.90000,444000
10/15/2007,0000,20.80000,20.90000,20.60000,20.80000,409000
10/16/2007,0000,20.50000,20.55000,20.30000,20.50000,414000
10/17/2007,0000,20.50000,20.55000,20.30000,20.40000,213000
10/18/2007,0000,20.60000,20.60000,20.30000,20.40000,468000
10/19/2007,0000,20.40000,20.70000,20.40000,20.60000,239000
10/22/2007,0000,20.10000,20.40000,20.00000,20.30000,428000
10/23/2007,0000,20.50000,20.50000,20.05000,20.10000,263000
10/24/2007,0000,20.50000,20.50000,20.20000,20.20000,234000
10/25/2007,0000,20.30000,20.30000,20.15000,20.15000,391000
10/26/2007,0000,20.00000,20.00000,19.10000,19.25000,1517000
10/29/2007,0000,19.25000,19.25000,18.65000,18.75000,1372000
10/30/2007,0000,18.70000,18.85000,18.50000,18.85000,436000
10/31/2007,0000,18.85000,18.85000,18.50000,18.55000,648000
11/01/2007,0000,18.10000,18.35000,17.50000,17.50000,1326000
11/02/2007,0000,17.00000,17.50000,17.00000,17.25000,662000
11/05/2007,0000,17.25000,17.50000,17.20000,17.45000,413000
11/06/2007,0000,17.65000,17.65000,17.30000,17.35000,455000
11/07/2007,0000,17.40000,18.55000,17.40000,18.40000,1235000
11/08/2007,0000,18.00000,18.20000,17.50000,17.50000,626000
11/09/2007,0000,17.50000,17.80000,17.10000,17.30000,491000
11/12/2007,0000,17.05000,17.40000,17.00000,17.05000,701000
11/13/2007,0000,17.05000,17.60000,17.05000,17.30000,717000
11/14/2007,0000,17.55000,18.00000,17.55000,17.70000,381000
11/15/2007,0000,17.70000,17.80000,17.40000,17.60000,271000
11/16/2007,0000,17.40000,17.60000,17.40000,17.50000,237000
11/19/2007,0000,17.60000,17.70000,17.40000,17.40000,193000
11/20/2007,0000,17.30000,17.40000,17.05000,17.30000,270000
11/21/2007,0000,17.45000,17.60000,17.30000,17.30000,211000
11/22/2007,0000,17.00000,17.40000,17.00000,17.10000,201000
11/23/2007,0000,17.05000,17.30000,17.05000,17.10000,225000
11/26/2007,0000,17.10000,17.20000,17.00000,17.10000,250000
11/27/2007,0000,17.10000,17.10000,16.30000,16.40000,404000
11/28/2007,0000,16.40000,16.65000,16.30000,16.30000,210000
11/29/2007,0000,16.70000,16.70000,16.00000,16.30000,336000
11/30/2007,0000,16.40000,16.40000,15.70000,16.10000,488000
12/03/2007,0000,15.70000,16.05000,15.70000,15.95000,413000
12/04/2007,0000,15.70000,15.95000,15.70000,15.85000,113000
12/05/2007,0000,15.70000,15.85000,15.70000,15.80000,308000
12/06/2007,0000,15.80000,16.10000,15.80000,15.85000,288000
12/07/2007,0000,16.05000,16.05000,15.80000,15.90000,252000
12/10/2007,0000,16.00000,16.10000,15.90000,15.90000,91000
12/11/2007,0000,16.00000,16.00000,15.85000,16.00000,133000
12/12/2007,0000,15.95000,16.00000,15.80000,15.90000,213000
12/13/2007,0000,15.80000,15.80000,15.55000,15.55000,285000
12/14/2007,0000,15.60000,15.70000,14.50000,14.70000,475000
12/17/2007,0000,14.10000,14.45000,13.70000,13.70000,527000
12/18/2007,0000,12.75000,13.50000,12.75000,13.00000,815000
12/19/2007,0000,13.00000,13.30000,12.85000,12.95000,324000
12/20/2007,0000,12.70000,12.80000,12.05000,12.10000,517000
12/21/2007,0000,12.00000,12.00000,11.30000,11.30000,821000
12/24/2007,0000,11.30000,11.60000,11.30000,11.60000,369000
12/25/2007,0000,11.90000,12.40000,11.90000,12.40000,430000
12/26/2007,0000,12.80000,13.25000,12.50000,13.20000,751000
12/27/2007,0000,13.20000,13.75000,13.00000,13.40000,427000
12/28/2007,0000,13.40000,13.60000,13.20000,13.20000,290000
12/31/2007,0000,13.20000,13.60000,13.15000,13.60000,313000
01/02/2008,0000,13.40000,14.50000,13.25000,14.00000,424000
01/03/2008,0000,13.65000,14.30000,13.55000,14.10000,319000
01/04/2008,0000,14.50000,14.90000,14.40000,14.90000,395000
01/07/2008,0000,14.75000,14.75000,14.15000,14.25000,259000
01/08/2008,0000,14.45000,14.45000,14.25000,14.25000,168000
01/09/2008,0000,14.20000,14.30000,14.15000,14.30000,459000
01/10/2008,0000,14.50000,14.55000,14.15000,14.20000,285000
01/11/2008,0000,14.40000,14.40000,13.95000,13.95000,207000
01/14/2008,0000,14.00000,14.20000,13.95000,14.05000,175000
01/15/2008,0000,14.10000,14.50000,14.05000,14.10000,518000
01/16/2008,0000,13.95000,14.10000,13.70000,13.70000,193000
01/17/2008,0000,14.00000,14.00000,13.25000,13.65000,264000
01/18/2008,0000,13.65000,13.65000,13.35000,13.50000,191000
01/21/2008,0000,13.80000,13.80000,13.40000,13.55000,119000
01/22/2008,0000,13.15000,13.15000,12.65000,13.00000,366000
01/23/2008,0000,13.10000,13.15000,12.10000,12.20000,459000
01/24/2008,0000,12.70000,12.70000,12.00000,12.05000,269000
01/25/2008,0000,12.00000,12.50000,12.00000,12.35000,237000
01/28/2008,0000,12.20000,12.30000,12.00000,12.05000,109000
01/29/2008,0000,12.00000,12.25000,12.00000,12.05000,101000
01/30/2008,0000,12.25000,12.40000,12.20000,12.20000,144000
01/31/2008,0000,12.00000,12.30000,12.00000,12.10000,128000
02/01/2008,0000,12.40000,12.45000,12.20000,12.40000,90000
02/12/2008,0000,12.65000,12.65000,12.25000,12.40000,125000
02/13/2008,0000,12.50000,12.50000,12.20000,12.20000,202000
02/14/2008,0000,12.45000,12.50000,12.25000,12.50000,121000
02/15/2008,0000,12.50000,12.60000,12.35000,12.55000,142000
02/18/2008,0000,12.55000,12.70000,12.40000,12.65000,317000
02/19/2008,0000,12.70000,13.25000,12.70000,13.15000,515000
02/20/2008,0000,13.40000,13.60000,13.15000,13.25000,477000
02/21/2008,0000,13.55000,13.60000,13.15000,13.50000,347000
02/22/2008,0000,13.50000,14.00000,13.35000,14.00000,490000
02/25/2008,0000,14.00000,14.95000,14.00000,14.95000,1007000
02/26/2008,0000,15.35000,15.95000,15.35000,15.95000,618000
02/27/2008,0000,17.05000,17.05000,16.20000,16.45000,2460000
02/29/2008,0000,16.80000,16.80000,16.00000,16.55000,1204000
03/03/2008,0000,16.40000,17.60000,16.00000,17.55000,1213000
03/04/2008,0000,17.80000,18.25000,17.70000,17.75000,1097000
03/05/2008,0000,17.75000,17.80000,17.05000,17.30000,566000
03/06/2008,0000,17.50000,17.70000,17.10000,17.10000,651000
03/07/2008,0000,17.40000,17.40000,17.10000,17.10000,290000
03/10/2008,0000,16.80000,17.00000,16.60000,16.80000,221000
03/11/2008,0000,16.70000,16.70000,16.00000,16.50000,380000
03/12/2008,0000,16.90000,17.10000,16.30000,16.70000,277000
03/13/2008,0000,16.00000,16.65000,16.00000,16.15000,165000
03/14/2008,0000,16.10000,16.45000,16.05000,16.05000,140000
03/18/2008,0000,15.80000,16.00000,15.50000,15.60000,293000
03/19/2008,0000,15.70000,15.95000,15.50000,15.50000,73000
03/20/2008,0000,15.10000,15.50000,15.10000,15.50000,98000
03/21/2008,0000,15.90000,15.90000,15.70000,15.70000,188000
03/25/2008,0000,16.10000,16.30000,16.00000,16.15000,300000
03/26/2008,0000,16.10000,16.70000,16.05000,16.50000,472000
03/27/2008,0000,16.55000,16.60000,16.00000,16.10000,243000
03/28/2008,0000,16.20000,16.50000,16.10000,16.10000,168000
03/31/2008,0000,16.10000,16.20000,15.75000,15.85000,279000
04/01/2008,0000,16.00000,16.00000,15.70000,15.80000,220000
04/02/2008,0000,15.85000,16.00000,15.80000,16.00000,181000
04/03/2008,0000,15.90000,15.90000,15.65000,15.80000,73000
04/07/2008,0000,15.80000,15.80000,15.50000,15.65000,220000
04/08/2008,0000,15.60000,15.95000,15.60000,15.80000,134000
04/09/2008,0000,15.80000,16.35000,15.80000,16.35000,702000
04/10/2008,0000,16.35000,16.85000,16.35000,16.50000,581000
04/11/2008,0000,16.30000,16.30000,16.00000,16.10000,462000
04/14/2008,0000,16.10000,16.10000,15.90000,16.00000,292000
04/15/2008,0000,16.00000,16.15000,15.80000,16.10000,543000
04/16/2008,0000,16.10000,16.75000,16.05000,16.50000,834000
04/17/2008,0000,16.80000,16.80000,16.10000,16.15000,300000
04/18/2008,0000,16.20000,16.20000,15.80000,15.95000,394000
04/21/2008,0000,16.00000,16.15000,15.85000,15.90000,164000
04/22/2008,0000,15.90000,15.90000,15.55000,15.55000,286000
04/23/2008,0000,15.55000,15.80000,15.55000,15.75000,161000
04/24/2008,0000,15.85000,15.85000,15.55000,15.55000,143000
04/25/2008,0000,15.70000,15.70000,15.20000,15.30000,258000
04/28/2008,0000,15.30000,15.30000,14.95000,15.00000,309000
04/29/2008,0000,14.80000,15.00000,14.70000,14.75000,396000
04/30/2008,0000,14.70000,14.70000,14.10000,14.30000,406000
05/02/2008,0000,14.30000,14.70000,14.30000,14.50000,252000
05/05/2008,0000,14.40000,14.70000,14.15000,14.15000,166000
05/06/2008,0000,14.45000,14.60000,14.10000,14.45000,278000
05/07/2008,0000,14.50000,14.70000,14.30000,14.45000,135000
05/08/2008,0000,14.30000,14.60000,14.30000,14.60000,148000
05/09/2008,0000,14.60000,14.60000,14.30000,14.30000,151000
05/12/2008,0000,14.10000,14.20000,14.00000,14.05000,226000
05/13/2008,0000,14.20000,14.70000,14.15000,14.50000,430000
05/14/2008,0000,14.50000,15.25000,14.50000,15.25000,547000
05/15/2008,0000,15.75000,15.95000,15.35000,15.35000,647000
05/16/2008,0000,15.50000,15.50000,15.00000,15.15000,340000
05/19/2008,0000,15.40000,15.60000,15.20000,15.55000,498000
05/20/2008,0000,15.50000,15.50000,15.05000,15.10000,138000
05/21/2008,0000,15.10000,15.10000,14.70000,14.70000,218000
05/22/2008,0000,14.70000,15.10000,14.65000,14.75000,170000
05/23/2008,0000,14.80000,15.00000,14.55000,14.55000,195000
05/26/2008,0000,14.30000,14.50000,14.00000,14.00000,196000
05/27/2008,0000,14.00000,14.20000,14.00000,14.00000,178000
05/28/2008,0000,14.05000,14.10000,13.80000,14.05000,113000
05/29/2008,0000,14.00000,14.20000,13.60000,13.60000,202000
05/30/2008,0000,13.60000,13.85000,13.00000,13.35000,180000
06/02/2008,0000,13.30000,13.30000,13.05000,13.30000,134000
06/03/2008,0000,13.10000,13.60000,13.00000,13.30000,138000
06/04/2008,0000,13.30000,13.50000,13.15000,13.50000,154000
06/05/2008,0000,13.50000,13.55000,13.25000,13.35000,102000
06/06/2008,0000,13.45000,14.00000,13.45000,13.80000,149000
06/10/2008,0000,13.50000,13.65000,13.15000,13.50000,68000
06/11/2008,0000,13.30000,13.30000,13.00000,13.00000,137000
06/12/2008,0000,13.00000,13.00000,12.10000,12.20000,308000
06/13/2008,0000,12.40000,12.40000,12.15000,12.35000,156000
06/16/2008,0000,12.35000,12.55000,12.30000,12.40000,152000
06/17/2008,0000,11.65000,12.40000,11.65000,12.30000,113000
06/18/2008,0000,12.80000,12.80000,12.30000,12.40000,93000
06/19/2008,0000,12.40000,12.60000,12.00000,12.30000,93000
06/20/2008,0000,12.45000,12.55000,12.05000,12.25000,168000
06/23/2008,0000,11.70000,12.35000,11.70000,11.80000,183000
06/24/2008,0000,12.00000,12.00000,11.60000,11.80000,144000
06/25/2008,0000,11.50000,12.00000,11.50000,11.85000,149000
06/26/2008,0000,11.90000,12.05000,11.85000,11.95000,92000
06/27/2008,0000,11.60000,11.60000,11.20000,11.20000,259000
06/30/2008,0000,10.60000,11.30000,10.60000,10.95000,135000
07/01/2008,0000,10.65000,10.95000,10.20000,10.20000,432000
07/02/2008,0000,9.80000,10.35000,9.50000,10.35000,541000
07/03/2008,0000,10.00000,10.65000,9.92000,10.65000,191000
07/04/2008,0000,10.70000,10.70000,10.15000,10.50000,85000
07/07/2008,0000,10.10000,10.45000,10.10000,10.20000,203000
07/08/2008,0000,10.30000,10.35000,10.10000,10.10000,171000
07/09/2008,0000,10.15000,10.30000,10.15000,10.15000,157000
07/10/2008,0000,10.00000,10.15000,10.00000,10.00000,95000
07/11/2008,0000,10.00000,10.25000,10.00000,10.20000,230000
07/14/2008,0000,10.20000,10.20000,10.00000,10.10000,128000
07/15/2008,0000,10.05000,10.15000,9.40000,9.60000,481000
07/16/2008,0000,9.60000,9.60000,9.22000,9.25000,296000
07/17/2008,0000,9.39000,9.40000,9.30000,9.32000,200000
07/18/2008,0000,9.32000,9.50000,9.25000,9.27000,241000
07/21/2008,0000,9.40000,9.49000,9.34000,9.34000,210000
07/22/2008,0000,9.25000,9.35000,9.25000,9.28000,73000
07/23/2008,0000,9.59000,9.92000,9.37000,9.85000,309000
07/24/2008,0000,9.99000,9.99000,9.80000,9.90000,142000
07/25/2008,0000,9.80000,9.80000,9.48000,9.72000,250000
07/29/2008,0000,9.60000,9.60000,9.35000,9.35000,200000
07/30/2008,0000,9.60000,9.64000,9.26000,9.34000,118000
07/31/2008,0000,9.35000,9.50000,9.05000,9.05000,89000
08/01/2008,0000,9.00000,9.00000,8.60000,8.92000,174000
08/04/2008,0000,8.80000,9.09000,8.70000,8.90000,96000
08/05/2008,0000,8.90000,8.90000,8.30000,8.35000,325000
08/06/2008,0000,8.00000,8.67000,8.00000,8.37000,100000
08/07/2008,0000,8.37000,8.60000,8.30000,8.50000,93000
08/08/2008,0000,8.70000,8.70000,8.51000,8.70000,138000
08/11/2008,0000,8.70000,8.98000,8.70000,8.88000,24000
08/12/2008,0000,8.88000,8.98000,8.65000,8.65000,123000
08/13/2008,0000,8.40000,8.60000,8.36000,8.42000,84000
08/14/2008,0000,8.42000,9.00000,8.42000,8.97000,518000
08/15/2008,0000,9.00000,9.00000,8.85000,8.85000,237000
08/18/2008,0000,8.95000,8.95000,8.50000,8.52000,160000
08/19/2008,0000,8.50000,8.64000,8.48000,8.59000,206000
08/20/2008,0000,8.51000,8.95000,8.42000,8.85000,156000
08/21/2008,0000,8.99000,9.08000,8.71000,8.95000,214000
08/22/2008,0000,9.00000,9.05000,8.88000,8.99000,119000
08/25/2008,0000,9.03000,9.03000,8.81000,8.86000,119000
08/26/2008,0000,8.72000,8.85000,8.72000,8.80000,29000
08/27/2008,0000,8.80000,8.88000,8.66000,8.70000,133000
08/28/2008,0000,8.70000,8.84000,8.70000,8.80000,107000
08/29/2008,0000,8.75000,8.80000,8.75000,8.80000,74000
09/01/2008,0000,8.65000,8.70000,8.65000,8.66000,41000
09/02/2008,0000,8.65000,8.65000,8.33000,8.50000,79000
09/03/2008,0000,8.06000,8.50000,8.00000,8.00000,324000
09/04/2008,0000,7.56000,7.58000,7.44000,7.44000,571000
09/05/2008,0000,6.92000,7.12000,6.92000,6.93000,401000
09/08/2008,0000,7.00000,7.41000,7.00000,7.41000,245000
09/09/2008,0000,7.67000,7.67000,7.15000,7.15000,109000
09/10/2008,0000,7.39000,7.39000,7.20000,7.38000,94000
09/11/2008,0000,7.89000,7.89000,7.50000,7.53000,301000
09/12/2008,0000,7.51000,7.89000,7.40000,7.81000,231000
09/15/2008,0000,7.80000,7.80000,7.27000,7.55000,118000
09/16/2008,0000,7.03000,7.45000,7.03000,7.03000,339000
09/17/2008,0000,7.03000,7.11000,7.00000,7.00000,249000
09/18/2008,0000,7.00000,7.00000,6.51000,6.51000,317000
09/19/2008,0000,6.12000,6.96000,6.12000,6.96000,288000
09/22/2008,0000,7.34000,7.35000,7.00000,7.10000,53000
09/23/2008,0000,7.00000,7.12000,7.00000,7.02000,29000
09/24/2008,0000,7.00000,7.35000,7.00000,7.13000,145000
09/25/2008,0000,7.12000,7.45000,7.12000,7.38000,96000
09/26/2008,0000,7.50000,7.50000,7.01000,7.04000,109000
09/30/2008,0000,6.55000,7.00000,6.55000,7.00000,178000
10/01/2008,0000,7.00000,7.10000,7.00000,7.06000,72000
10/02/2008,0000,7.06000,7.10000,7.00000,7.00000,93000
10/03/2008,0000,7.00000,7.05000,6.76000,7.00000,193000
10/06/2008,0000,7.00000,7.00000,6.76000,6.85000,357000
10/07/2008,0000,5.91000,6.23000,5.90000,6.13000,222000
10/08/2008,0000,5.91000,5.94000,5.72000,5.72000,238000
10/09/2008,0000,5.72000,5.89000,5.52000,5.52000,186000
10/13/2008,0000,5.33000,5.52000,5.33000,5.33000,373000
10/14/2008,0000,5.15000,5.54000,5.15000,5.40000,649000
10/15/2008,0000,5.40000,5.40000,5.23000,5.23000,217000
10/16/2008,0000,5.05000,5.18000,5.05000,5.06000,266000
10/17/2008,0000,5.15000,5.15000,5.06000,5.07000,61000
10/20/2008,0000,5.07000,5.13000,5.07000,5.12000,180000
10/21/2008,0000,5.12000,5.20000,5.02000,5.18000,545000
10/22/2008,0000,5.18000,5.18000,5.08000,5.15000,72000
10/23/2008,0000,5.15000,5.15000,5.01000,5.10000,201000
10/24/2008,0000,5.08000,5.10000,5.00000,5.01000,316000
10/27/2008,0000,5.06000,5.21000,5.03000,5.03000,293000
10/28/2008,0000,5.10000,5.26000,5.06000,5.25000,239000
10/29/2008,0000,5.30000,5.30000,5.08000,5.10000,141000
10/30/2008,0000,5.10000,5.45000,5.08000,5.40000,195000
10/31/2008,0000,5.64000,5.70000,5.42000,5.50000,42000
11/03/2008,0000,5.45000,5.60000,5.45000,5.46000,208000
11/04/2008,0000,5.51000,5.59000,5.31000,5.56000,96000
11/05/2008,0000,5.56000,5.60000,5.32000,5.55000,84000
11/06/2008,0000,5.23000,5.30000,5.23000,5.23000,44000
11/07/2008,0000,5.20000,5.45000,5.20000,5.25000,48000
11/10/2008,0000,5.31000,5.44000,5.26000,5.32000,165000
11/11/2008,0000,5.44000,5.50000,5.35000,5.45000,205000
11/12/2008,0000,5.45000,5.70000,5.45000,5.50000,65000
11/13/2008,0000,5.40000,5.49000,5.30000,5.36000,116000
11/14/2008,0000,5.31000,5.55000,5.31000,5.50000,44000
11/17/2008,0000,5.50000,5.60000,5.40000,5.50000,58000
11/18/2008,0000,5.41000,5.50000,5.23000,5.30000,103000
11/19/2008,0000,5.25000,5.45000,5.21000,5.31000,95000
11/20/2008,0000,5.25000,5.30000,5.20000,5.21000,267000
11/21/2008,0000,5.18000,5.21000,5.10000,5.13000,236000
11/24/2008,0000,5.13000,5.25000,5.12000,5.22000,210000
11/25/2008,0000,5.39000,5.39000,5.22000,5.26000,118000
11/26/2008,0000,5.16000,5.33000,5.16000,5.33000,73000
11/27/2008,0000,5.27000,5.42000,5.20000,5.41000,85000
11/28/2008,0000,5.31000,5.31000,5.20000,5.20000,98000
12/01/2008,0000,5.20000,5.49000,5.15000,5.21000,61000
12/02/2008,0000,5.20000,5.28000,5.10000,5.27000,93000
12/03/2008,0000,5.35000,5.35000,5.34000,5.35000,34000
12/04/2008,0000,5.22000,5.35000,5.22000,5.35000,29000
12/05/2008,0000,5.20000,5.29000,5.20000,5.20000,40000
12/08/2008,0000,5.20000,5.37000,5.20000,5.35000,180000
12/09/2008,0000,5.35000,5.35000,5.20000,5.35000,129000
12/10/2008,0000,5.34000,5.49000,5.34000,5.40000,105000
12/11/2008,0000,5.35000,5.41000,5.32000,5.34000,104000
12/12/2008,0000,5.40000,5.71000,5.40000,5.71000,562000
12/15/2008,0000,6.10000,6.10000,6.10000,6.10000,330000
12/16/2008,0000,6.45000,6.45000,6.10000,6.25000,421000
12/17/2008,0000,6.11000,6.30000,6.11000,6.20000,89000
12/18/2008,0000,6.20000,6.28000,6.00000,6.20000,133000
12/19/2008,0000,6.19000,6.19000,5.87000,5.92000,261000
12/22/2008,0000,5.81000,6.18000,5.81000,5.84000,71000
12/23/2008,0000,5.84000,5.84000,5.74000,5.75000,115000
12/24/2008,0000,5.82000,5.97000,5.81000,5.83000,32000
12/25/2008,0000,5.92000,6.09000,5.81000,6.08000,250000
12/26/2008,0000,6.01000,6.01000,5.90000,5.91000,62000
12/29/2008,0000,5.80000,5.85000,5.80000,5.81000,35000
12/30/2008,0000,5.85000,5.99000,5.66000,5.71000,195000
12/31/2008,0000,5.65000,5.83000,5.65000,5.71000,70000
01/05/2009,0000,5.82000,6.10000,5.82000,6.00000,268000
01/06/2009,0000,6.19000,6.42000,6.01000,6.42000,401000
01/07/2009,0000,6.40000,6.73000,6.25000,6.70000,368000
01/08/2009,0000,6.70000,6.70000,6.30000,6.60000,74000
01/09/2009,0000,6.32000,6.57000,6.32000,6.41000,57000
01/12/2009,0000,6.20000,6.50000,6.20000,6.37000,179000
01/13/2009,0000,6.49000,6.49000,6.22000,6.27000,179000
01/14/2009,0000,6.29000,6.37000,6.29000,6.33000,54000
01/15/2009,0000,6.02000,6.36000,6.02000,6.33000,68000
01/16/2009,0000,6.12000,6.24000,5.95000,6.00000,152000
01/19/2009,0000,6.08000,6.15000,6.08000,6.12000,74000
01/20/2009,0000,6.02000,6.13000,6.00000,6.13000,108000
01/21/2009,0000,5.95000,6.04000,5.95000,6.04000,161000
02/02/2009,0000,5.96000,6.10000,5.96000,6.10000,24000
02/03/2009,0000,6.10000,6.36000,6.10000,6.20000,50000
02/04/2009,0000,6.20000,6.20000,6.12000,6.12000,41000
02/05/2009,0000,6.03000,6.16000,6.03000,6.10000,27000
02/06/2009,0000,6.05000,6.14000,6.04000,6.08000,165000
02/09/2009,0000,6.15000,6.15000,6.08000,6.10000,189000
02/10/2009,0000,6.10000,6.10000,6.05000,6.05000,33000
02/11/2009,0000,6.05000,6.05000,6.00000,6.02000,48000
02/12/2009,0000,6.02000,6.10000,6.00000,6.00000,49000
02/13/2009,0000,6.05000,6.05000,6.00000,6.00000,43000
02/16/2009,0000,5.88000,6.00000,5.83000,5.90000,121000
02/17/2009,0000,5.85000,5.85000,5.83000,5.85000,36000
02/18/2009,0000,5.75000,5.85000,5.67000,5.69000,84000
02/19/2009,0000,5.69000,5.69000,5.55000,5.68000,31000
02/20/2009,0000,5.83000,5.84000,5.70000,5.70000,81000
02/23/2009,0000,5.70000,5.70000,5.70000,5.70000,39000
02/24/2009,0000,5.96000,5.96000,5.70000,5.70000,19000
02/25/2009,0000,5.75000,5.75000,5.70000,5.75000,33000
02/26/2009,0000,5.70000,5.70000,5.61000,5.70000,81000
02/27/2009,0000,5.70000,5.70000,5.60000,5.66000,88000
03/02/2009,0000,5.40000,5.60000,5.39000,5.50000,93000
03/03/2009,0000,5.30000,5.50000,5.30000,5.40000,67000
03/04/2009,0000,5.40000,5.69000,5.40000,5.50000,130000
03/05/2009,0000,5.50000,5.60000,5.50000,5.60000,200000
03/06/2009,0000,5.50000,5.55000,5.40000,5.45000,50000
03/09/2009,0000,5.45000,5.50000,5.45000,5.46000,56000
03/10/2009,0000,5.50000,5.74000,5.50000,5.51000,56000
03/11/2009,0000,5.52000,5.80000,5.50000,5.68000,131000
03/12/2009,0000,5.70000,5.73000,5.65000,5.73000,50000
03/13/2009,0000,5.73000,5.87000,5.70000,5.74000,359000
03/16/2009,0000,5.80000,5.84000,5.72000,5.76000,182000
03/17/2009,0000,5.82000,6.16000,5.77000,6.02000,169000
03/18/2009,0000,6.20000,6.20000,5.93000,6.00000,82000
03/19/2009,0000,6.00000,6.19000,5.96000,6.10000,348000
03/20/2009,0000,6.20000,6.40000,6.19000,6.22000,404000
03/23/2009,0000,6.22000,6.25000,6.11000,6.20000,268000
03/24/2009,0000,6.21000,6.37000,6.21000,6.22000,706000
03/25/2009,0000,6.30000,6.65000,6.30000,6.65000,862000
03/26/2009,0000,6.83000,6.90000,6.60000,6.71000,599000
03/27/2009,0000,6.89000,7.16000,6.67000,6.90000,805000
03/30/2009,0000,6.90000,6.90000,6.51000,6.55000,260000
03/31/2009,0000,6.51000,6.73000,6.43000,6.50000,116000
04/01/2009,0000,6.64000,6.95000,6.64000,6.89000,357000
04/02/2009,0000,7.00000,7.10000,6.89000,6.90000,188000
04/03/2009,0000,6.95000,7.38000,6.95000,7.38000,797000
04/06/2009,0000,7.70000,7.89000,7.70000,7.89000,877000
04/07/2009,0000,7.99000,8.44000,7.71000,8.44000,1182000
04/08/2009,0000,8.50000,9.03000,8.50000,8.89000,1295000
04/09/2009,0000,8.89000,9.40000,8.60000,9.35000,1341000
04/10/2009,0000,9.40000,10.00000,9.40000,10.00000,1551000
04/13/2009,0000,10.70000,10.70000,10.10000,10.70000,1008000
04/14/2009,0000,11.00000,11.00000,10.10000,10.30000,834000
04/15/2009,0000,10.20000,10.50000,10.20000,10.30000,512000
04/16/2009,0000,10.35000,11.00000,10.35000,10.70000,622000
04/17/2009,0000,10.80000,11.20000,9.96000,9.96000,1184000
04/20/2009,0000,9.70000,9.89000,9.27000,9.27000,739000
04/21/2009,0000,9.26000,9.27000,8.63000,9.27000,492000
04/22/2009,0000,9.54000,9.60000,9.27000,9.35000,274000
04/23/2009,0000,9.35000,9.49000,9.23000,9.25000,309000
04/24/2009,0000,9.22000,9.60000,9.22000,9.35000,299000
04/27/2009,0000,9.75000,9.75000,8.70000,8.70000,503000
04/28/2009,0000,8.10000,8.49000,8.10000,8.20000,508000
04/29/2009,0000,8.00000,8.14000,7.80000,7.81000,200000
04/30/2009,0000,8.13000,8.35000,8.00000,8.35000,439000
05/04/2009,0000,8.60000,8.93000,8.60000,8.93000,434000
05/05/2009,0000,9.33000,9.33000,8.56000,8.98000,324000
05/06/2009,0000,8.95000,9.20000,8.70000,9.00000,421000
05/07/2009,0000,9.42000,9.63000,9.20000,9.32000,899000
05/08/2009,0000,9.65000,9.65000,9.10000,9.20000,480000
05/11/2009,0000,9.00000,9.50000,9.00000,9.48000,556000
05/12/2009,0000,9.39000,9.39000,9.02000,9.20000,279000
05/13/2009,0000,9.24000,9.60000,9.24000,9.44000,272000
05/14/2009,0000,9.39000,9.59000,9.31000,9.45000,227000
05/15/2009,0000,9.45000,9.48000,9.34000,9.35000,200000
05/18/2009,0000,9.35000,9.50000,9.25000,9.30000,163000
05/19/2009,0000,9.50000,9.50000,9.00000,9.00000,347000
05/20/2009,0000,9.01000,9.20000,8.95000,9.10000,205000
05/21/2009,0000,9.01000,9.24000,9.00000,9.18000,115000
05/22/2009,0000,9.01000,9.16000,8.91000,9.14000,215000
05/25/2009,0000,9.14000,9.38000,9.01000,9.10000,326000
05/26/2009,0000,9.10000,9.73000,9.10000,9.40000,1426000
05/27/2009,0000,9.70000,10.05000,9.70000,10.05000,1052000
06/01/2009,0000,10.10000,10.75000,10.10000,10.75000,965000
06/02/2009,0000,11.50000,11.50000,11.50000,11.50000,390000
06/03/2009,0000,12.30000,12.30000,11.20000,11.30000,2516000
06/04/2009,0000,11.30000,11.85000,11.00000,11.60000,981000
06/05/2009,0000,12.30000,12.40000,11.90000,12.10000,1499000
06/08/2009,0000,12.00000,12.85000,11.65000,12.20000,2263000
06/09/2009,0000,11.70000,12.15000,11.35000,11.35000,1061000
06/10/2009,0000,11.45000,11.90000,11.20000,11.30000,828000
06/11/2009,0000,11.30000,11.50000,10.85000,11.20000,362000
06/12/2009,0000,11.50000,11.95000,11.35000,11.95000,1617000
06/15/2009,0000,11.75000,11.80000,11.15000,11.20000,799000
06/16/2009,0000,11.00000,11.25000,10.80000,11.05000,597000
06/17/2009,0000,11.05000,11.50000,11.00000,11.35000,367000
06/18/2009,0000,11.30000,11.30000,10.80000,11.20000,434000
06/19/2009,0000,11.15000,11.45000,10.95000,11.20000,268000
06/22/2009,0000,11.20000,11.30000,10.90000,11.20000,132000
06/23/2009,0000,11.00000,11.00000,10.70000,10.90000,149000
06/24/2009,0000,11.10000,11.15000,10.75000,11.10000,297000
06/25/2009,0000,11.40000,11.50000,11.10000,11.10000,291000
06/26/2009,0000,11.20000,11.20000,10.85000,10.90000,266000
06/29/2009,0000,10.90000,10.90000,10.75000,10.90000,86000
06/30/2009,0000,10.95000,10.95000,10.75000,10.75000,146000
07/01/2009,0000,10.90000,10.95000,10.80000,10.90000,92000
07/02/2009,0000,11.05000,11.40000,11.05000,11.25000,489000
07/03/2009,0000,11.20000,11.40000,11.20000,11.20000,203000
07/06/2009,0000,11.25000,11.25000,11.00000,11.15000,170000
07/07/2009,0000,11.00000,11.20000,10.90000,11.10000,153000
07/08/2009,0000,11.00000,11.10000,10.80000,11.00000,127000
07/09/2009,0000,11.00000,11.05000,10.80000,10.80000,244000
07/10/2009,0000,10.70000,10.95000,10.70000,10.90000,132000
07/13/2009,0000,10.90000,10.95000,10.35000,10.40000,230000
07/14/2009,0000,10.30000,10.45000,10.30000,10.35000,139000
07/15/2009,0000,10.45000,10.60000,10.35000,10.50000,210000
07/16/2009,0000,10.55000,10.60000,10.35000,10.50000,133000
07/17/2009,0000,10.50000,10.50000,10.35000,10.50000,174000
07/20/2009,0000,10.55000,10.80000,10.40000,10.70000,385000
07/21/2009,0000,10.90000,11.05000,10.80000,10.90000,354000
07/22/2009,0000,10.95000,11.00000,10.80000,10.80000,198000
07/23/2009,0000,10.80000,10.85000,10.60000,10.70000,185000
07/24/2009,0000,10.70000,10.85000,10.25000,10.35000,269000
07/27/2009,0000,10.40000,10.55000,10.35000,10.50000,186000
07/28/2009,0000,10.70000,10.90000,10.60000,10.80000,221000
07/29/2009,0000,10.95000,11.00000,10.75000,10.95000,329000
07/30/2009,0000,10.70000,11.10000,10.70000,11.00000,370000
07/31/2009,0000,11.00000,11.05000,10.80000,10.80000,261000
08/03/2009,0000,11.20000,11.55000,11.20000,11.55000,715000
08/04/2009,0000,12.35000,12.35000,11.20000,12.00000,1497000
08/05/2009,0000,12.00000,12.80000,11.70000,12.60000,2209000
08/06/2009,0000,12.50000,12.85000,11.80000,12.30000,945000
08/10/2009,0000,12.00000,12.60000,12.00000,12.25000,347000
08/11/2009,0000,12.45000,12.45000,11.90000,12.00000,393000
08/12/2009,0000,12.10000,12.20000,11.80000,12.00000,192000
08/13/2009,0000,12.15000,12.45000,12.00000,12.25000,502000
08/14/2009,0000,12.35000,12.55000,12.05000,12.30000,445000
08/17/2009,0000,12.30000,12.30000,12.00000,12.00000,455000
08/18/2009,0000,11.80000,11.95000,11.50000,11.60000,590000
08/19/2009,0000,11.70000,11.70000,11.50000,11.50000,180000
08/20/2009,0000,11.50000,11.50000,10.80000,11.00000,277000
08/21/2009,0000,11.40000,11.40000,11.00000,11.20000,129000
08/24/2009,0000,11.30000,11.40000,11.00000,11.40000,96000
08/25/2009,0000,11.20000,11.35000,11.10000,11.35000,170000
08/26/2009,0000,11.30000,11.30000,10.80000,11.30000,315000
08/27/2009,0000,11.30000,11.30000,11.00000,11.25000,219000
08/28/2009,0000,11.30000,11.35000,11.00000,11.20000,109000
08/31/2009,0000,11.20000,11.20000,10.90000,11.15000,173000
09/01/2009,0000,11.00000,11.20000,11.00000,11.15000,182000
09/02/2009,0000,10.80000,11.25000,10.80000,11.25000,181000
09/03/2009,0000,11.05000,11.50000,11.05000,11.50000,226000
09/04/2009,0000,11.80000,11.80000,11.50000,11.80000,181000
09/07/2009,0000,11.90000,12.55000,11.90000,12.40000,588000
09/08/2009,0000,12.40000,12.50000,12.10000,12.15000,791000
09/09/2009,0000,12.15000,12.30000,12.15000,12.15000,335000
09/10/2009,0000,12.25000,12.30000,11.85000,11.95000,160000
09/11/2009,0000,12.10000,12.15000,11.80000,11.80000,235000
09/14/2009,0000,11.80000,12.10000,11.60000,11.95000,263000
09/15/2009,0000,11.95000,11.95000,11.75000,11.85000,287000
09/16/2009,0000,11.85000,11.95000,11.80000,11.95000,326000
09/17/2009,0000,11.95000,12.20000,11.80000,11.90000,338000
09/18/2009,0000,11.90000,11.95000,11.75000,11.85000,157000
09/21/2009,0000,11.85000,11.95000,11.65000,11.85000,196000
09/22/2009,0000,11.75000,11.75000,11.55000,11.60000,143000
09/23/2009,0000,11.60000,11.70000,11.50000,11.60000,250000
09/24/2009,0000,11.50000,11.55000,11.30000,11.40000,179000
09/25/2009,0000,11.40000,11.60000,11.35000,11.50000,76000
09/28/2009,0000,11.55000,11.65000,11.50000,11.60000,152000
09/29/2009,0000,11.60000,11.65000,11.55000,11.55000,80000
09/30/2009,0000,11.55000,11.65000,11.50000,11.65000,136000
10/01/2009,0000,12.00000,12.00000,11.45000,11.60000,167000
10/02/2009,0000,11.55000,11.55000,11.40000,11.40000,101000
10/05/2009,0000,11.50000,11.50000,11.30000,11.30000,100000
10/06/2009,0000,11.50000,11.50000,11.30000,11.40000,132000
10/07/2009,0000,11.40000,12.00000,11.35000,11.95000,622000
10/08/2009,0000,11.95000,12.30000,11.70000,11.85000,663000
10/09/2009,0000,11.85000,12.00000,11.70000,11.70000,164000
10/12/2009,0000,11.80000,12.00000,11.75000,11.85000,188000
10/13/2009,0000,11.90000,11.90000,11.60000,11.90000,250000
10/14/2009,0000,12.00000,12.00000,11.65000,11.75000,192000
10/15/2009,0000,11.90000,11.90000,11.60000,11.65000,255000
10/16/2009,0000,11.85000,11.85000,11.55000,11.60000,147000
10/19/2009,0000,11.80000,11.80000,11.60000,11.65000,40000
10/20/2009,0000,11.65000,11.70000,11.50000,11.60000,117000
10/21/2009,0000,11.60000,11.60000,11.45000,11.45000,126000
10/22/2009,0000,11.70000,11.85000,11.50000,11.50000,342000
10/23/2009,0000,11.90000,11.90000,11.70000,11.70000,269000
10/26/2009,0000,11.65000,11.80000,11.45000,11.70000,368000
10/27/2009,0000,11.65000,11.65000,11.50000,11.55000,114000
10/28/2009,0000,11.60000,11.75000,11.45000,11.50000,180000
10/29/2009,0000,11.50000,11.50000,10.80000,11.40000,377000
10/30/2009,0000,11.40000,11.40000,10.90000,11.30000,127000
11/02/2009,0000,11.70000,12.05000,11.70000,12.05000,2137000
11/03/2009,0000,12.15000,12.15000,11.75000,11.85000,780000
11/04/2009,0000,11.85000,12.55000,11.80000,12.35000,1271000
11/05/2009,0000,12.50000,12.50000,12.15000,12.15000,658000
11/06/2009,0000,12.20000,13.00000,12.20000,12.70000,1606000
11/09/2009,0000,13.00000,13.55000,12.85000,13.40000,3801000
11/10/2009,0000,13.40000,13.55000,12.95000,13.40000,1208000
11/11/2009,0000,13.35000,13.35000,12.85000,13.10000,972000
11/12/2009,0000,13.10000,13.25000,12.80000,12.80000,780000
11/13/2009,0000,12.70000,13.00000,12.60000,12.65000,637000
11/16/2009,0000,12.80000,12.95000,12.70000,12.95000,746000
11/17/2009,0000,13.00000,13.00000,12.60000,12.65000,404000
11/18/2009,0000,12.75000,13.30000,12.75000,13.10000,1614000
11/19/2009,0000,13.20000,13.20000,12.85000,12.95000,652000
11/20/2009,0000,12.85000,12.90000,12.70000,12.85000,258000
11/23/2009,0000,12.85000,12.95000,12.65000,12.65000,292000
11/24/2009,0000,12.70000,13.00000,12.65000,12.80000,771000
11/25/2009,0000,12.70000,12.85000,12.65000,12.80000,343000
11/26/2009,0000,13.10000,13.65000,13.00000,13.65000,4992000
11/27/2009,0000,13.30000,13.40000,12.85000,12.90000,2069000
11/30/2009,0000,13.00000,13.25000,13.00000,13.20000,599000
12/01/2009,0000,13.10000,13.30000,13.10000,13.15000,476000
12/02/2009,0000,13.30000,13.40000,13.10000,13.10000,547000
12/03/2009,0000,13.10000,13.20000,12.70000,12.75000,528000
12/04/2009,0000,12.75000,13.00000,12.70000,12.70000,275000
12/07/2009,0000,12.70000,12.95000,12.70000,12.80000,530000
12/08/2009,0000,12.85000,12.90000,12.60000,12.70000,315000
12/09/2009,0000,12.65000,12.85000,12.60000,12.65000,353000
12/11/2009,0000,12.80000,13.15000,12.80000,12.95000,737000
12/14/2009,0000,13.10000,13.85000,12.95000,13.85000,5602000
12/15/2009,0000,14.00000,14.40000,13.35000,13.50000,2918000
12/16/2009,0000,13.50000,13.60000,13.10000,13.30000,1104000
12/17/2009,0000,13.50000,13.80000,13.30000,13.35000,1462000
12/18/2009,0000,13.35000,13.70000,13.20000,13.55000,676000
12/21/2009,0000,14.20000,14.45000,13.90000,14.35000,3114000
12/22/2009,0000,14.70000,14.70000,14.10000,14.10000,1846000
12/23/2009,0000,14.30000,14.30000,13.90000,14.10000,1155000
12/25/2009,0000,14.30000,15.00000,14.20000,14.70000,2867000
04/02/2007,0000,27.10000,27.25000,27.05000,27.10000,858800
04/03/2007,0000,27.30000,27.45000,27.15000,27.15000,838400
04/04/2007,0000,27.40000,27.75000,27.20000,27.60000,1902200
04/09/2007,0000,28.00000,29.20000,27.85000,28.60000,7544900
04/10/2007,0000,29.00000,29.75000,28.70000,28.75000,7639700
04/11/2007,0000,29.60000,29.70000,28.90000,29.10000,5828200
04/12/2007,0000,29.20000,30.80000,29.00000,30.60000,12076700
04/13/2007,0000,31.40000,31.40000,29.40000,29.60000,6657500
04/16/2007,0000,30.60000,32.25000,30.30000,32.25000,14004500
04/17/2007,0000,33.00000,33.45000,30.30000,31.10000,14410500
04/18/2007,0000,31.60000,31.95000,30.50000,31.80000,5557900
04/19/2007,0000,32.00000,32.30000,31.05000,31.15000,5335600
04/20/2007,0000,31.35000,31.55000,30.80000,31.15000,2833500
04/23/2007,0000,31.85000,32.00000,31.00000,31.00000,5504900
04/24/2007,0000,31.10000,31.60000,31.05000,31.10000,3094600
04/25/2007,0000,31.10000,31.10000,29.50000,29.85000,4966300
04/26/2007,0000,30.05000,30.20000,29.00000,29.15000,3281300
04/27/2007,0000,29.15000,29.50000,28.75000,28.75000,2077700
04/30/2007,0000,29.10000,29.10000,28.10000,28.20000,1447300
05/02/2007,0000,28.35000,29.15000,28.20000,28.80000,1911400
05/03/2007,0000,28.95000,29.10000,28.10000,28.35000,1660500
05/04/2007,0000,28.65000,29.10000,28.50000,28.80000,1359600
05/07/2007,0000,29.30000,29.50000,29.15000,29.30000,1515700
05/08/2007,0000,29.30000,29.35000,29.05000,29.05000,813900
05/09/2007,0000,29.30000,29.35000,28.70000,28.75000,1123000
05/10/2007,0000,28.80000,29.00000,28.65000,28.70000,651700
05/11/2007,0000,28.70000,28.90000,28.45000,28.90000,875100
05/14/2007,0000,29.00000,29.35000,28.90000,29.05000,1795100
05/15/2007,0000,29.35000,29.35000,28.65000,28.75000,913900
05/16/2007,0000,28.90000,28.90000,28.50000,28.50000,429400
05/17/2007,0000,29.20000,29.70000,29.05000,29.15000,3147700
05/18/2007,0000,29.20000,29.40000,29.00000,29.00000,1083200
05/21/2007,0000,29.10000,29.40000,29.10000,29.30000,1257600
05/22/2007,0000,29.30000,30.10000,29.30000,29.60000,2207200
05/23/2007,0000,29.90000,29.90000,29.10000,29.20000,1260700
05/24/2007,0000,28.95000,29.15000,28.90000,29.00000,818000
05/25/2007,0000,28.95000,29.00000,28.75000,28.80000,678200
05/28/2007,0000,28.70000,29.00000,28.55000,28.60000,688400
05/29/2007,0000,28.40000,28.80000,28.40000,28.50000,802700
05/30/2007,0000,28.50000,28.65000,28.05000,28.15000,1247400
05/31/2007,0000,28.20000,28.45000,28.10000,28.30000,986300
06/01/2007,0000,28.30000,28.50000,28.15000,28.15000,1004600
06/04/2007,0000,28.15000,28.45000,28.10000,28.20000,1026100
06/05/2007,0000,28.20000,28.30000,28.10000,28.15000,617000
06/06/2007,0000,28.10000,28.25000,27.85000,28.05000,1765600
06/07/2007,0000,28.05000,28.05000,27.80000,27.80000,874100
06/08/2007,0000,27.50000,27.70000,27.50000,27.55000,1277000
06/11/2007,0000,27.55000,27.95000,27.50000,27.80000,1203500
06/12/2007,0000,27.80000,27.95000,27.65000,27.65000,638500
06/13/2007,0000,27.65000,27.65000,27.10000,27.15000,1193300
06/14/2007,0000,27.20000,27.45000,27.10000,27.10000,934300
06/15/2007,0000,27.15000,27.70000,27.15000,27.30000,1200500
06/20/2007,0000,27.30000,27.50000,27.20000,27.25000,1265800
06/21/2007,0000,27.50000,27.55000,27.40000,27.45000,994400
06/22/2007,0000,27.70000,28.10000,27.50000,28.00000,1810400
06/25/2007,0000,27.70000,27.85000,27.50000,27.50000,1335100
06/26/2007,0000,27.50000,27.70000,27.30000,27.35000,1009700
06/27/2007,0000,27.20000,27.70000,27.20000,27.50000,1037300
06/28/2007,0000,27.60000,28.25000,27.55000,28.10000,2232700
06/29/2007,0000,28.10000,28.10000,27.60000,27.60000,1147400
07/02/2007,0000,27.80000,27.85000,27.55000,27.55000,800600
07/03/2007,0000,27.75000,27.85000,27.45000,27.50000,1240300
07/04/2007,0000,27.60000,27.65000,27.45000,27.45000,1313700
07/05/2007,0000,27.45000,27.70000,27.35000,27.55000,1429000
07/06/2007,0000,27.80000,28.35000,27.70000,28.00000,1995100
07/09/2007,0000,28.15000,28.30000,28.00000,28.15000,2135800
07/10/2007,0000,28.15000,28.60000,27.80000,28.30000,3369000
07/11/2007,0000,28.30000,28.35000,28.00000,28.00000,1854300
07/12/2007,0000,28.10000,28.40000,27.75000,28.00000,2194000
07/13/2007,0000,28.30000,28.30000,27.80000,27.80000,1955300
07/17/2007,0000,28.50000,28.50000,28.10000,28.10000,1893100
07/18/2007,0000,28.10000,28.50000,28.10000,28.10000,2355100
07/19/2007,0000,28.00000,28.35000,28.00000,28.00000,2075600
07/20/2007,0000,28.20000,28.40000,28.10000,28.15000,1740100
07/23/2007,0000,28.40000,28.95000,28.40000,28.90000,4088100
07/24/2007,0000,29.40000,29.40000,28.85000,28.95000,4686800
07/25/2007,0000,29.00000,29.00000,28.55000,28.55000,4439000
07/26/2007,0000,26.40000,26.50000,25.70000,25.80000,2797000
07/27/2007,0000,25.70000,25.70000,25.05000,25.05000,1142000
07/31/2007,0000,25.00000,25.15000,24.80000,24.90000,939000
08/01/2007,0000,24.90000,25.15000,24.50000,24.50000,752000
08/02/2007,0000,24.50000,24.95000,23.30000,23.95000,1143000
08/03/2007,0000,23.95000,23.95000,23.30000,23.30000,1326000
08/06/2007,0000,23.00000,23.10000,22.60000,22.80000,922000
08/07/2007,0000,23.00000,23.20000,22.70000,22.70000,555000
08/08/2007,0000,22.80000,22.90000,22.50000,22.60000,830000
08/09/2007,0000,22.70000,22.75000,22.05000,22.05000,1390000
08/10/2007,0000,21.60000,21.70000,21.10000,21.20000,1287000
08/14/2007,0000,20.25000,20.80000,20.00000,20.60000,1783000
08/15/2007,0000,20.55000,20.55000,20.20000,20.20000,786000
08/16/2007,0000,20.00000,20.20000,18.90000,19.20000,1513000
08/17/2007,0000,19.25000,19.50000,17.90000,18.30000,1323000
08/20/2007,0000,19.00000,19.35000,18.60000,19.15000,880000
08/21/2007,0000,19.15000,19.20000,18.35000,18.45000,576000
08/22/2007,0000,18.60000,19.30000,18.50000,19.30000,961000
08/23/2007,0000,19.60000,20.65000,19.60000,20.65000,2405000
08/24/2007,0000,20.65000,21.40000,20.50000,20.90000,1692000
08/27/2007,0000,21.10000,21.45000,20.55000,20.55000,801000
08/28/2007,0000,20.85000,20.90000,20.60000,20.70000,515000
08/29/2007,0000,20.45000,21.10000,20.25000,21.05000,1252000
08/30/2007,0000,21.40000,22.00000,21.20000,21.50000,1236000
08/31/2007,0000,21.90000,22.20000,21.65000,21.80000,1253000
09/03/2007,0000,22.30000,22.30000,21.90000,22.15000,1030000
09/04/2007,0000,22.20000,22.60000,21.60000,21.70000,890000
09/05/2007,0000,22.30000,22.30000,21.80000,21.90000,1218000
09/06/2007,0000,21.80000,22.00000,21.70000,21.95000,571000
09/07/2007,0000,22.10000,22.25000,22.00000,22.00000,686000
09/10/2007,0000,21.45000,21.80000,21.40000,21.45000,541000
09/11/2007,0000,21.45000,22.00000,21.45000,21.65000,655000
09/12/2007,0000,21.90000,22.00000,21.55000,21.60000,324000
09/13/2007,0000,21.60000,21.85000,21.05000,21.15000,479000
09/14/2007,0000,21.15000,21.30000,21.05000,21.10000,309000
09/17/2007,0000,21.20000,21.35000,20.90000,20.95000,406000
09/19/2007,0000,21.50000,21.55000,21.05000,21.05000,714000
09/20/2007,0000,21.35000,22.50000,21.35000,22.50000,3501000
09/21/2007,0000,22.65000,23.40000,22.50000,23.15000,3426000
09/26/2007,0000,22.65000,23.15000,22.20000,22.80000,2339000
09/27/2007,0000,22.60000,22.70000,22.20000,22.25000,1134000
09/28/2007,0000,22.25000,22.70000,22.05000,22.65000,970000
10/01/2007,0000,23.00000,23.00000,22.60000,22.60000,799000
10/02/2007,0000,22.85000,22.85000,22.25000,22.40000,850000
10/03/2007,0000,22.45000,22.90000,22.35000,22.40000,785000
10/04/2007,0000,22.25000,22.65000,22.10000,22.30000,642000
10/05/2007,0000,22.30000,22.30000,21.90000,22.00000,589000
10/08/2007,0000,22.10000,22.20000,20.80000,21.20000,1319000
10/09/2007,0000,21.10000,21.10000,20.50000,20.80000,507000
10/11/2007,0000,20.80000,20.95000,20.55000,20.85000,250000
10/12/2007,0000,20.95000,21.35000,20.90000,20.90000,444000
10/15/2007,0000,20.80000,20.90000,20.60000,20.80000,409000
10/16/2007,0000,20.50000,20.55000,20.30000,20.50000,414000
10/17/2007,0000,20.50000,20.55000,20.30000,20.40000,213000
10/18/2007,0000,20.60000,20.60000,20.30000,20.40000,468000
10/19/2007,0000,20.40000,20.70000,20.40000,20.60000,239000
10/22/2007,0000,20.10000,20.40000,20.00000,20.30000,428000
10/23/2007,0000,20.50000,20.50000,20.05000,20.10000,263000
10/24/2007,0000,20.50000,20.50000,20.20000,20.20000,234000
10/25/2007,0000,20.30000,20.30000,20.15000,20.15000,391000
10/26/2007,0000,20.00000,20.00000,19.10000,19.25000,1517000
10/29/2007,0000,19.25000,19.25000,18.65000,18.75000,1372000
10/30/2007,0000,18.70000,18.85000,18.50000,18.85000,436000
10/31/2007,0000,18.85000,18.85000,18.50000,18.55000,648000
11/01/2007,0000,18.10000,18.35000,17.50000,17.50000,1326000
11/02/2007,0000,17.00000,17.50000,17.00000,17.25000,662000
11/05/2007,0000,17.25000,17.50000,17.20000,17.45000,413000
11/06/2007,0000,17.65000,17.65000,17.30000,17.35000,455000
11/07/2007,0000,17.40000,18.55000,17.40000,18.40000,1235000
11/08/2007,0000,18.00000,18.20000,17.50000,17.50000,626000
11/09/2007,0000,17.50000,17.80000,17.10000,17.30000,491000
11/12/2007,0000,17.05000,17.40000,17.00000,17.05000,701000
11/13/2007,0000,17.05000,17.60000,17.05000,17.30000,717000
11/14/2007,0000,17.55000,18.00000,17.55000,17.70000,381000
11/15/2007,0000,17.70000,17.80000,17.40000,17.60000,271000
11/16/2007,0000,17.40000,17.60000,17.40000,17.50000,237000
11/19/2007,0000,17.60000,17.70000,17.40000,17.40000,193000
11/20/2007,0000,17.30000,17.40000,17.05000,17.30000,270000
11/21/2007,0000,17.45000,17.60000,17.30000,17.30000,211000
11/22/2007,0000,17.00000,17.40000,17.00000,17.10000,201000
11/23/2007,0000,17.05000,17.30000,17.05000,17.10000,225000
11/26/2007,0000,17.10000,17.20000,17.00000,17.10000,250000
11/27/2007,0000,17.10000,17.10000,16.30000,16.40000,404000
11/28/2007,0000,16.40000,16.65000,16.30000,16.30000,210000
11/29/2007,0000,16.70000,16.70000,16.00000,16.30000,336000
11/30/2007,0000,16.40000,16.40000,15.70000,16.10000,488000
12/03/2007,0000,15.70000,16.05000,15.70000,15.95000,413000
12/04/2007,0000,15.70000,15.95000,15.70000,15.85000,113000
12/05/2007,0000,15.70000,15.85000,15.70000,15.80000,308000
12/06/2007,0000,15.80000,16.10000,15.80000,15.85000,288000
12/07/2007,0000,16.05000,16.05000,15.80000,15.90000,252000
12/10/2007,0000,16.00000,16.10000,15.90000,15.90000,91000
12/11/2007,0000,16.00000,16.00000,15.85000,16.00000,133000
12/12/2007,0000,15.95000,16.00000,15.80000,15.90000,213000
12/13/2007,0000,15.80000,15.80000,15.55000,15.55000,285000
12/14/2007,0000,15.60000,15.70000,14.50000,14.70000,475000
12/17/2007,0000,14.10000,14.45000,13.70000,13.70000,527000
12/18/2007,0000,12.75000,13.50000,12.75000,13.00000,815000
12/19/2007,0000,13.00000,13.30000,12.85000,12.95000,324000
12/20/2007,0000,12.70000,12.80000,12.05000,12.10000,517000
12/21/2007,0000,12.00000,12.00000,11.30000,11.30000,821000
12/24/2007,0000,11.30000,11.60000,11.30000,11.60000,369000
12/25/2007,0000,11.90000,12.40000,11.90000,12.40000,430000
12/26/2007,0000,12.80000,13.25000,12.50000,13.20000,751000
12/27/2007,0000,13.20000,13.75000,13.00000,13.40000,427000
12/28/2007,0000,13.40000,13.60000,13.20000,13.20000,290000
12/31/2007,0000,13.20000,13.60000,13.15000,13.60000,313000
01/02/2008,0000,13.40000,14.50000,13.25000,14.00000,424000
01/03/2008,0000,13.65000,14.30000,13.55000,14.10000,319000
01/04/2008,0000,14.50000,14.90000,14.40000,14.90000,395000
01/07/2008,0000,14.75000,14.75000,14.15000,14.25000,259000
01/08/2008,0000,14.45000,14.45000,14.25000,14.25000,168000
01/09/2008,0000,14.20000,14.30000,14.15000,14.30000,459000
01/10/2008,0000,14.50000,14.55000,14.15000,14.20000,285000
01/11/2008,0000,14.40000,14.40000,13.95000,13.95000,207000
01/14/2008,0000,14.00000,14.20000,13.95000,14.05000,175000
01/15/2008,0000,14.10000,14.50000,14.05000,14.10000,518000
01/16/2008,0000,13.95000,14.10000,13.70000,13.70000,193000
01/17/2008,0000,14.00000,14.00000,13.25000,13.65000,264000
01/18/2008,0000,13.65000,13.65000,13.35000,13.50000,191000
01/21/2008,0000,13.80000,13.80000,13.40000,13.55000,119000
01/22/2008,0000,13.15000,13.15000,12.65000,13.00000,366000
01/23/2008,0000,13.10000,13.15000,12.10000,12.20000,459000
01/24/2008,0000,12.70000,12.70000,12.00000,12.05000,269000
01/25/2008,0000,12.00000,12.50000,12.00000,12.35000,237000
01/28/2008,0000,12.20000,12.30000,12.00000,12.05000,109000
01/29/2008,0000,12.00000,12.25000,12.00000,12.05000,101000
01/30/2008,0000,12.25000,12.40000,12.20000,12.20000,144000
01/31/2008,0000,12.00000,12.30000,12.00000,12.10000,128000
02/01/2008,0000,12.40000,12.45000,12.20000,12.40000,90000
02/12/2008,0000,12.65000,12.65000,12.25000,12.40000,125000
02/13/2008,0000,12.50000,12.50000,12.20000,12.20000,202000
02/14/2008,0000,12.45000,12.50000,12.25000,12.50000,121000
02/15/2008,0000,12.50000,12.60000,12.35000,12.55000,142000
02/18/2008,0000,12.55000,12.70000,12.40000,12.65000,317000
02/19/2008,0000,12.70000,13.25000,12.70000,13.15000,515000
02/20/2008,0000,13.40000,13.60000,13.15000,13.25000,477000
02/21/2008,0000,13.55000,13.60000,13.15000,13.50000,347000
02/22/2008,0000,13.50000,14.00000,13.35000,14.00000,490000
02/25/2008,0000,14.00000,14.95000,14.00000,14.95000,1007000
02/26/2008,0000,15.35000,15.95000,15.35000,15.95000,618000
02/27/2008,0000,17.05000,17.05000,16.20000,16.45000,2460000
02/29/2008,0000,16.80000,16.80000,16.00000,16.55000,1204000
03/03/2008,0000,16.40000,17.60000,16.00000,17.55000,1213000
03/04/2008,0000,17.80000,18.25000,17.70000,17.75000,1097000
03/05/2008,0000,17.75000,17.80000,17.05000,17.30000,566000
03/06/2008,0000,17.50000,17.70000,17.10000,17.10000,651000
03/07/2008,0000,17.40000,17.40000,17.10000,17.10000,290000
03/10/2008,0000,16.80000,17.00000,16.60000,16.80000,221000
03/11/2008,0000,16.70000,16.70000,16.00000,16.50000,380000
03/12/2008,0000,16.90000,17.10000,16.30000,16.70000,277000
03/13/2008,0000,16.00000,16.65000,16.00000,16.15000,165000
03/14/2008,0000,16.10000,16.45000,16.05000,16.05000,140000
03/18/2008,0000,15.80000,16.00000,15.50000,15.60000,293000
03/19/2008,0000,15.70000,15.95000,15.50000,15.50000,73000
03/20/2008,0000,15.10000,15.50000,15.10000,15.50000,98000
03/21/2008,0000,15.90000,15.90000,15.70000,15.70000,188000
03/25/2008,0000,16.10000,16.30000,16.00000,16.15000,300000
03/26/2008,0000,16.10000,16.70000,16.05000,16.50000,472000
03/27/2008,0000,16.55000,16.60000,16.00000,16.10000,243000
03/28/2008,0000,16.20000,16.50000,16.10000,16.10000,168000
03/31/2008,0000,16.10000,16.20000,15.75000,15.85000,279000
04/01/2008,0000,16.00000,16.00000,15.70000,15.80000,220000
04/02/2008,0000,15.85000,16.00000,15.80000,16.00000,181000
04/03/2008,0000,15.90000,15.90000,15.65000,15.80000,73000
04/07/2008,0000,15.80000,15.80000,15.50000,15.65000,220000
04/08/2008,0000,15.60000,15.95000,15.60000,15.80000,134000
04/09/2008,0000,15.80000,16.35000,15.80000,16.35000,702000
04/10/2008,0000,16.35000,16.85000,16.35000,16.50000,581000
04/11/2008,0000,16.30000,16.30000,16.00000,16.10000,462000
04/14/2008,0000,16.10000,16.10000,15.90000,16.00000,292000
04/15/2008,0000,16.00000,16.15000,15.80000,16.10000,543000
04/16/2008,0000,16.10000,16.75000,16.05000,16.50000,834000
04/17/2008,0000,16.80000,16.80000,16.10000,16.15000,300000
04/18/2008,0000,16.20000,16.20000,15.80000,15.95000,394000
04/21/2008,0000,16.00000,16.15000,15.85000,15.90000,164000
04/22/2008,0000,15.90000,15.90000,15.55000,15.55000,286000
04/23/2008,0000,15.55000,15.80000,15.55000,15.75000,161000
04/24/2008,0000,15.85000,15.85000,15.55000,15.55000,143000
04/25/2008,0000,15.70000,15.70000,15.20000,15.30000,258000
04/28/2008,0000,15.30000,15.30000,14.95000,15.00000,309000
04/29/2008,0000,14.80000,15.00000,14.70000,14.75000,396000
04/30/2008,0000,14.70000,14.70000,14.10000,14.30000,406000
05/02/2008,0000,14.30000,14.70000,14.30000,14.50000,252000
05/05/2008,0000,14.40000,14.70000,14.15000,14.15000,166000
05/06/2008,0000,14.45000,14.60000,14.10000,14.45000,278000
05/07/2008,0000,14.50000,14.70000,14.30000,14.45000,135000
05/08/2008,0000,14.30000,14.60000,14.30000,14.60000,148000
05/09/2008,0000,14.60000,14.60000,14.30000,14.30000,151000
05/12/2008,0000,14.10000,14.20000,14.00000,14.05000,226000
05/13/2008,0000,14.20000,14.70000,14.15000,14.50000,430000
05/14/2008,0000,14.50000,15.25000,14.50000,15.25000,547000
05/15/2008,0000,15.75000,15.95000,15.35000,15.35000,647000
05/16/2008,0000,15.50000,15.50000,15.00000,15.15000,340000
05/19/2008,0000,15.40000,15.60000,15.20000,15.55000,498000
05/20/2008,0000,15.50000,15.50000,15.05000,15.10000,138000
05/21/2008,0000,15.10000,15.10000,14.70000,14.70000,218000
05/22/2008,0000,14.70000,15.10000,14.65000,14.75000,170000
05/23/2008,0000,14.80000,15.00000,14.55000,14.55000,195000
05/26/2008,0000,14.30000,14.50000,14.00000,14.00000,196000
05/27/2008,0000,14.00000,14.20000,14.00000,14.00000,178000
05/28/2008,0000,14.05000,14.10000,13.80000,14.05000,113000
05/29/2008,0000,14.00000,14.20000,13.60000,13.60000,202000
05/30/2008,0000,13.60000,13.85000,13.00000,13.35000,180000
06/02/2008,0000,13.30000,13.30000,13.05000,13.30000,134000
06/03/2008,0000,13.10000,13.60000,13.00000,13.30000,138000
06/04/2008,0000,13.30000,13.50000,13.15000,13.50000,154000
06/05/2008,0000,13.50000,13.55000,13.25000,13.35000,102000
06/06/2008,0000,13.45000,14.00000,13.45000,13.80000,149000
06/10/2008,0000,13.50000,13.65000,13.15000,13.50000,68000
06/11/2008,0000,13.30000,13.30000,13.00000,13.00000,137000
06/12/2008,0000,13.00000,13.00000,12.10000,12.20000,308000
06/13/2008,0000,12.40000,12.40000,12.15000,12.35000,156000
06/16/2008,0000,12.35000,12.55000,12.30000,12.40000,152000
06/17/2008,0000,11.65000,12.40000,11.65000,12.30000,113000
06/18/2008,0000,12.80000,12.80000,12.30000,12.40000,93000
06/19/2008,0000,12.40000,12.60000,12.00000,12.30000,93000
06/20/2008,0000,12.45000,12.55000,12.05000,12.25000,168000
06/23/2008,0000,11.70000,12.35000,11.70000,11.80000,183000
06/24/2008,0000,12.00000,12.00000,11.60000,11.80000,144000
06/25/2008,0000,11.50000,12.00000,11.50000,11.85000,149000
06/26/2008,0000,11.90000,12.05000,11.85000,11.95000,92000
06/27/2008,0000,11.60000,11.60000,11.20000,11.20000,259000
06/30/2008,0000,10.60000,11.30000,10.60000,10.95000,135000
07/01/2008,0000,10.65000,10.95000,10.20000,10.20000,432000
07/02/2008,0000,9.80000,10.35000,9.50000,10.35000,541000
07/03/2008,0000,10.00000,10.65000,9.92000,10.65000,191000
07/04/2008,0000,10.70000,10.70000,10.15000,10.50000,85000
07/07/2008,0000,10.10000,10.45000,10.10000,10.20000,203000
07/08/2008,0000,10.30000,10.35000,10.10000,10.10000,171000
07/09/2008,0000,10.15000,10.30000,10.15000,10.15000,157000
07/10/2008,0000,10.00000,10.15000,10.00000,10.00000,95000
07/11/2008,0000,10.00000,10.25000,10.00000,10.20000,230000
07/14/2008,0000,10.20000,10.20000,10.00000,10.10000,128000
07/15/2008,0000,10.05000,10.15000,9.40000,9.60000,481000
07/16/2008,0000,9.60000,9.60000,9.22000,9.25000,296000
07/17/2008,0000,9.39000,9.40000,9.30000,9.32000,200000
07/18/2008,0000,9.32000,9.50000,9.25000,9.27000,241000
07/21/2008,0000,9.40000,9.49000,9.34000,9.34000,210000
07/22/2008,0000,9.25000,9.35000,9.25000,9.28000,73000
07/23/2008,0000,9.59000,9.92000,9.37000,9.85000,309000
07/24/2008,0000,9.99000,9.99000,9.80000,9.90000,142000
07/25/2008,0000,9.80000,9.80000,9.48000,9.72000,250000
07/29/2008,0000,9.60000,9.60000,9.35000,9.35000,200000
07/30/2008,0000,9.60000,9.64000,9.26000,9.34000,118000
07/31/2008,0000,9.35000,9.50000,9.05000,9.05000,89000
08/01/2008,0000,9.00000,9.00000,8.60000,8.92000,174000
08/04/2008,0000,8.80000,9.09000,8.70000,8.90000,96000
08/05/2008,0000,8.90000,8.90000,8.30000,8.35000,325000
08/06/2008,0000,8.00000,8.67000,8.00000,8.37000,100000
08/07/2008,0000,8.37000,8.60000,8.30000,8.50000,93000
08/08/2008,0000,8.70000,8.70000,8.51000,8.70000,138000
08/11/2008,0000,8.70000,8.98000,8.70000,8.88000,24000
08/12/2008,0000,8.88000,8.98000,8.65000,8.65000,123000
08/13/2008,0000,8.40000,8.60000,8.36000,8.42000,84000
08/14/2008,0000,8.42000,9.00000,8.42000,8.97000,518000
08/15/2008,0000,9.00000,9.00000,8.85000,8.85000,237000
08/18/2008,0000,8.95000,8.95000,8.50000,8.52000,160000
08/19/2008,0000,8.50000,8.64000,8.48000,8.59000,206000
08/20/2008,0000,8.51000,8.95000,8.42000,8.85000,156000
08/21/2008,0000,8.99000,9.08000,8.71000,8.95000,214000
08/22/2008,0000,9.00000,9.05000,8.88000,8.99000,119000
08/25/2008,0000,9.03000,9.03000,8.81000,8.86000,119000
08/26/2008,0000,8.72000,8.85000,8.72000,8.80000,29000
08/27/2008,0000,8.80000,8.88000,8.66000,8.70000,133000
08/28/2008,0000,8.70000,8.84000,8.70000,8.80000,107000
08/29/2008,0000,8.75000,8.80000,8.75000,8.80000,74000
09/01/2008,0000,8.65000,8.70000,8.65000,8.66000,41000
09/02/2008,0000,8.65000,8.65000,8.33000,8.50000,79000
09/03/2008,0000,8.06000,8.50000,8.00000,8.00000,324000
09/04/2008,0000,7.56000,7.58000,7.44000,7.44000,571000
09/05/2008,0000,6.92000,7.12000,6.92000,6.93000,401000
09/08/2008,0000,7.00000,7.41000,7.00000,7.41000,245000
09/09/2008,0000,7.67000,7.67000,7.15000,7.15000,109000
09/10/2008,0000,7.39000,7.39000,7.20000,7.38000,94000
09/11/2008,0000,7.89000,7.89000,7.50000,7.53000,301000
09/12/2008,0000,7.51000,7.89000,7.40000,7.81000,231000
09/15/2008,0000,7.80000,7.80000,7.27000,7.55000,118000
09/16/2008,0000,7.03000,7.45000,7.03000,7.03000,339000
09/17/2008,0000,7.03000,7.11000,7.00000,7.00000,249000
09/18/2008,0000,7.00000,7.00000,6.51000,6.51000,317000
09/19/2008,0000,6.12000,6.96000,6.12000,6.96000,288000
09/22/2008,0000,7.34000,7.35000,7.00000,7.10000,53000
09/23/2008,0000,7.00000,7.12000,7.00000,7.02000,29000
09/24/2008,0000,7.00000,7.35000,7.00000,7.13000,145000
09/25/2008,0000,7.12000,7.45000,7.12000,7.38000,96000
09/26/2008,0000,7.50000,7.50000,7.01000,7.04000,109000
09/30/2008,0000,6.55000,7.00000,6.55000,7.00000,178000
10/01/2008,0000,7.00000,7.10000,7.00000,7.06000,72000
10/02/2008,0000,7.06000,7.10000,7.00000,7.00000,93000
10/03/2008,0000,7.00000,7.05000,6.76000,7.00000,193000
10/06/2008,0000,7.00000,7.00000,6.76000,6.85000,357000
10/07/2008,0000,5.91000,6.23000,5.90000,6.13000,222000
10/08/2008,0000,5.91000,5.94000,5.72000,5.72000,238000
10/09/2008,0000,5.72000,5.89000,5.52000,5.52000,186000
10/13/2008,0000,5.33000,5.52000,5.33000,5.33000,373000
10/14/2008,0000,5.15000,5.54000,5.15000,5.40000,649000
10/15/2008,0000,5.40000,5.40000,5.23000,5.23000,217000
10/16/2008,0000,5.05000,5.18000,5.05000,5.06000,266000
10/17/2008,0000,5.15000,5.15000,5.06000,5.07000,61000
10/20/2008,0000,5.07000,5.13000,5.07000,5.12000,180000
10/21/2008,0000,5.12000,5.20000,5.02000,5.18000,545000
10/22/2008,0000,5.18000,5.18000,5.08000,5.15000,72000
10/23/2008,0000,5.15000,5.15000,5.01000,5.10000,201000
10/24/2008,0000,5.08000,5.10000,5.00000,5.01000,316000
10/27/2008,0000,5.06000,5.21000,5.03000,5.03000,293000
10/28/2008,0000,5.10000,5.26000,5.06000,5.25000,239000
10/29/2008,0000,5.30000,5.30000,5.08000,5.10000,141000
10/30/2008,0000,5.10000,5.45000,5.08000,5.40000,195000
10/31/2008,0000,5.64000,5.70000,5.42000,5.50000,42000
11/03/2008,0000,5.45000,5.60000,5.45000,5.46000,208000
11/04/2008,0000,5.51000,5.59000,5.31000,5.56000,96000
11/05/2008,0000,5.56000,5.60000,5.32000,5.55000,84000
11/06/2008,0000,5.23000,5.30000,5.23000,5.23000,44000
11/07/2008,0000,5.20000,5.45000,5.20000,5.25000,48000
11/10/2008,0000,5.31000,5.44000,5.26000,5.32000,165000
11/11/2008,0000,5.44000,5.50000,5.35000,5.45000,205000
11/12/2008,0000,5.45000,5.70000,5.45000,5.50000,65000
11/13/2008,0000,5.40000,5.49000,5.30000,5.36000,116000
11/14/2008,0000,5.31000,5.55000,5.31000,5.50000,44000
11/17/2008,0000,5.50000,5.60000,5.40000,5.50000,58000
11/18/2008,0000,5.41000,5.50000,5.23000,5.30000,103000
11/19/2008,0000,5.25000,5.45000,5.21000,5.31000,95000
11/20/2008,0000,5.25000,5.30000,5.20000,5.21000,267000
11/21/2008,0000,5.18000,5.21000,5.10000,5.13000,236000
11/24/2008,0000,5.13000,5.25000,5.12000,5.22000,210000
11/25/2008,0000,5.39000,5.39000,5.22000,5.26000,118000
11/26/2008,0000,5.16000,5.33000,5.16000,5.33000,73000
11/27/2008,0000,5.27000,5.42000,5.20000,5.41000,85000
11/28/2008,0000,5.31000,5.31000,5.20000,5.20000,98000
12/01/2008,0000,5.20000,5.49000,5.15000,5.21000,61000
12/02/2008,0000,5.20000,5.28000,5.10000,5.27000,93000
12/03/2008,0000,5.35000,5.35000,5.34000,5.35000,34000
12/04/2008,0000,5.22000,5.35000,5.22000,5.35000,29000
12/05/2008,0000,5.20000,5.29000,5.20000,5.20000,40000
12/08/2008,0000,5.20000,5.37000,5.20000,5.35000,180000
12/09/2008,0000,5.35000,5.35000,5.20000,5.35000,129000
12/10/2008,0000,5.34000,5.49000,5.34000,5.40000,105000
12/11/2008,0000,5.35000,5.41000,5.32000,5.34000,104000
12/12/2008,0000,5.40000,5.71000,5.40000,5.71000,562000
12/15/2008,0000,6.10000,6.10000,6.10000,6.10000,330000
12/16/2008,0000,6.45000,6.45000,6.10000,6.25000,421000
12/17/2008,0000,6.11000,6.30000,6.11000,6.20000,89000
12/18/2008,0000,6.20000,6.28000,6.00000,6.20000,133000
12/19/2008,0000,6.19000,6.19000,5.87000,5.92000,261000
12/22/2008,0000,5.81000,6.18000,5.81000,5.84000,71000
12/23/2008,0000,5.84000,5.84000,5.74000,5.75000,115000
12/24/2008,0000,5.82000,5.97000,5.81000,5.83000,32000
12/25/2008,0000,5.92000,6.09000,5.81000,6.08000,250000
12/26/2008,0000,6.01000,6.01000,5.90000,5.91000,62000
12/29/2008,0000,5.80000,5.85000,5.80000,5.81000,35000
12/30/2008,0000,5.85000,5.99000,5.66000,5.71000,195000
12/31/2008,0000,5.65000,5.83000,5.65000,5.71000,70000
01/05/2009,0000,5.82000,6.10000,5.82000,6.00000,268000
01/06/2009,0000,6.19000,6.42000,6.01000,6.42000,401000
01/07/2009,0000,6.40000,6.73000,6.25000,6.70000,368000
01/08/2009,0000,6.70000,6.70000,6.30000,6.60000,74000
01/09/2009,0000,6.32000,6.57000,6.32000,6.41000,57000
01/12/2009,0000,6.20000,6.50000,6.20000,6.37000,179000
01/13/2009,0000,6.49000,6.49000,6.22000,6.27000,179000
01/14/2009,0000,6.29000,6.37000,6.29000,6.33000,54000
01/15/2009,0000,6.02000,6.36000,6.02000,6.33000,68000
01/16/2009,0000,6.12000,6.24000,5.95000,6.00000,152000
01/19/2009,0000,6.08000,6.15000,6.08000,6.12000,74000
01/20/2009,0000,6.02000,6.13000,6.00000,6.13000,108000
01/21/2009,0000,5.95000,6.04000,5.95000,6.04000,161000
02/02/2009,0000,5.96000,6.10000,5.96000,6.10000,24000
02/03/2009,0000,6.10000,6.36000,6.10000,6.20000,50000
02/04/2009,0000,6.20000,6.20000,6.12000,6.12000,41000
02/05/2009,0000,6.03000,6.16000,6.03000,6.10000,27000
02/06/2009,0000,6.05000,6.14000,6.04000,6.08000,165000
02/09/2009,0000,6.15000,6.15000,6.08000,6.10000,189000
02/10/2009,0000,6.10000,6.10000,6.05000,6.05000,33000
02/11/2009,0000,6.05000,6.05000,6.00000,6.02000,48000
02/12/2009,0000,6.02000,6.10000,6.00000,6.00000,49000
02/13/2009,0000,6.05000,6.05000,6.00000,6.00000,43000
02/16/2009,0000,5.88000,6.00000,5.83000,5.90000,121000
02/17/2009,0000,5.85000,5.85000,5.83000,5.85000,36000
02/18/2009,0000,5.75000,5.85000,5.67000,5.69000,84000
02/19/2009,0000,5.69000,5.69000,5.55000,5.68000,31000
02/20/2009,0000,5.83000,5.84000,5.70000,5.70000,81000
02/23/2009,0000,5.70000,5.70000,5.70000,5.70000,39000
02/24/2009,0000,5.96000,5.96000,5.70000,5.70000,19000
02/25/2009,0000,5.75000,5.75000,5.70000,5.75000,33000
02/26/2009,0000,5.70000,5.70000,5.61000,5.70000,81000
02/27/2009,0000,5.70000,5.70000,5.60000,5.66000,88000
03/02/2009,0000,5.40000,5.60000,5.39000,5.50000,93000
03/03/2009,0000,5.30000,5.50000,5.30000,5.40000,67000
03/04/2009,0000,5.40000,5.69000,5.40000,5.50000,130000
03/05/2009,0000,5.50000,5.60000,5.50000,5.60000,200000
03/06/2009,0000,5.50000,5.55000,5.40000,5.45000,50000
03/09/2009,0000,5.45000,5.50000,5.45000,5.46000,56000
03/10/2009,0000,5.50000,5.74000,5.50000,5.51000,56000
03/11/2009,0000,5.52000,5.80000,5.50000,5.68000,131000
03/12/2009,0000,5.70000,5.73000,5.65000,5.73000,50000
03/13/2009,0000,5.73000,5.87000,5.70000,5.74000,359000
03/16/2009,0000,5.80000,5.84000,5.72000,5.76000,182000
03/17/2009,0000,5.82000,6.16000,5.77000,6.02000,169000
03/18/2009,0000,6.20000,6.20000,5.93000,6.00000,82000
03/19/2009,0000,6.00000,6.19000,5.96000,6.10000,348000
03/20/2009,0000,6.20000,6.40000,6.19000,6.22000,404000
03/23/2009,0000,6.22000,6.25000,6.11000,6.20000,268000
03/24/2009,0000,6.21000,6.37000,6.21000,6.22000,706000
03/25/2009,0000,6.30000,6.65000,6.30000,6.65000,862000
03/26/2009,0000,6.83000,6.90000,6.60000,6.71000,599000
03/27/2009,0000,6.89000,7.16000,6.67000,6.90000,805000
03/30/2009,0000,6.90000,6.90000,6.51000,6.55000,260000
03/31/2009,0000,6.51000,6.73000,6.43000,6.50000,116000
04/01/2009,0000,6.64000,6.95000,6.64000,6.89000,357000
04/02/2009,0000,7.00000,7.10000,6.89000,6.90000,188000
04/03/2009,0000,6.95000,7.38000,6.95000,7.38000,797000
04/06/2009,0000,7.70000,7.89000,7.70000,7.89000,877000
04/07/2009,0000,7.99000,8.44000,7.71000,8.44000,1182000
04/08/2009,0000,8.50000,9.03000,8.50000,8.89000,1295000
04/09/2009,0000,8.89000,9.40000,8.60000,9.35000,1341000
04/10/2009,0000,9.40000,10.00000,9.40000,10.00000,1551000
04/13/2009,0000,10.70000,10.70000,10.10000,10.70000,1008000
04/14/2009,0000,11.00000,11.00000,10.10000,10.30000,834000
04/15/2009,0000,10.20000,10.50000,10.20000,10.30000,512000
04/16/2009,0000,10.35000,11.00000,10.35000,10.70000,622000
04/17/2009,0000,10.80000,11.20000,9.96000,9.96000,1184000
04/20/2009,0000,9.70000,9.89000,9.27000,9.27000,739000
04/21/2009,0000,9.26000,9.27000,8.63000,9.27000,492000
04/22/2009,0000,9.54000,9.60000,9.27000,9.35000,274000
04/23/2009,0000,9.35000,9.49000,9.23000,9.25000,309000
04/24/2009,0000,9.22000,9.60000,9.22000,9.35000,299000
04/27/2009,0000,9.75000,9.75000,8.70000,8.70000,503000
04/28/2009,0000,8.10000,8.49000,8.10000,8.20000,508000
04/29/2009,0000,8.00000,8.14000,7.80000,7.81000,200000
04/30/2009,0000,8.13000,8.35000,8.00000,8.35000,439000
05/04/2009,0000,8.60000,8.93000,8.60000,8.93000,434000
05/05/2009,0000,9.33000,9.33000,8.56000,8.98000,324000
05/06/2009,0000,8.95000,9.20000,8.70000,9.00000,421000
05/07/2009,0000,9.42000,9.63000,9.20000,9.32000,899000
05/08/2009,0000,9.65000,9.65000,9.10000,9.20000,480000
05/11/2009,0000,9.00000,9.50000,9.00000,9.48000,556000
05/12/2009,0000,9.39000,9.39000,9.02000,9.20000,279000
05/13/2009,0000,9.24000,9.60000,9.24000,9.44000,272000
05/14/2009,0000,9.39000,9.59000,9.31000,9.45000,227000
05/15/2009,0000,9.45000,9.48000,9.34000,9.35000,200000
05/18/2009,0000,9.35000,9.50000,9.25000,9.30000,163000
05/19/2009,0000,9.50000,9.50000,9.00000,9.00000,347000
05/20/2009,0000,9.01000,9.20000,8.95000,9.10000,205000
05/21/2009,0000,9.01000,9.24000,9.00000,9.18000,115000
05/22/2009,0000,9.01000,9.16000,8.91000,9.14000,215000
05/25/2009,0000,9.14000,9.38000,9.01000,9.10000,326000
05/26/2009,0000,9.10000,9.73000,9.10000,9.40000,1426000
05/27/2009,0000,9.70000,10.05000,9.70000,10.05000,1052000
06/01/2009,0000,10.10000,10.75000,10.10000,10.75000,965000
06/02/2009,0000,11.50000,11.50000,11.50000,11.50000,390000
06/03/2009,0000,12.30000,12.30000,11.20000,11.30000,2516000
06/04/2009,0000,11.30000,11.85000,11.00000,11.60000,981000
06/05/2009,0000,12.30000,12.40000,11.90000,12.10000,1499000
06/08/2009,0000,12.00000,12.85000,11.65000,12.20000,2263000
06/09/2009,0000,11.70000,12.15000,11.35000,11.35000,1061000
06/10/2009,0000,11.45000,11.90000,11.20000,11.30000,828000
06/11/2009,0000,11.30000,11.50000,10.85000,11.20000,362000
06/12/2009,0000,11.50000,11.95000,11.35000,11.95000,1617000
06/15/2009,0000,11.75000,11.80000,11.15000,11.20000,799000
06/16/2009,0000,11.00000,11.25000,10.80000,11.05000,597000
06/17/2009,0000,11.05000,11.50000,11.00000,11.35000,367000
06/18/2009,0000,11.30000,11.30000,10.80000,11.20000,434000
06/19/2009,0000,11.15000,11.45000,10.95000,11.20000,268000
06/22/2009,0000,11.20000,11.30000,10.90000,11.20000,132000
06/23/2009,0000,11.00000,11.00000,10.70000,10.90000,149000
06/24/2009,0000,11.10000,11.15000,10.75000,11.10000,297000
06/25/2009,0000,11.40000,11.50000,11.10000,11.10000,291000
06/26/2009,0000,11.20000,11.20000,10.85000,10.90000,266000
06/29/2009,0000,10.90000,10.90000,10.75000,10.90000,86000
06/30/2009,0000,10.95000,10.95000,10.75000,10.75000,146000
07/01/2009,0000,10.90000,10.95000,10.80000,10.90000,92000
07/02/2009,0000,11.05000,11.40000,11.05000,11.25000,489000
07/03/2009,0000,11.20000,11.40000,11.20000,11.20000,203000
07/06/2009,0000,11.25000,11.25000,11.00000,11.15000,170000
07/07/2009,0000,11.00000,11.20000,10.90000,11.10000,153000
07/08/2009,0000,11.00000,11.10000,10.80000,11.00000,127000
07/09/2009,0000,11.00000,11.05000,10.80000,10.80000,244000
07/10/2009,0000,10.70000,10.95000,10.70000,10.90000,132000
07/13/2009,0000,10.90000,10.95000,10.35000,10.40000,230000
07/14/2009,0000,10.30000,10.45000,10.30000,10.35000,139000
07/15/2009,0000,10.45000,10.60000,10.35000,10.50000,210000
07/16/2009,0000,10.55000,10.60000,10.35000,10.50000,133000
07/17/2009,0000,10.50000,10.50000,10.35000,10.50000,174000
07/20/2009,0000,10.55000,10.80000,10.40000,10.70000,385000
07/21/2009,0000,10.90000,11.05000,10.80000,10.90000,354000
07/22/2009,0000,10.95000,11.00000,10.80000,10.80000,198000
07/23/2009,0000,10.80000,10.85000,10.60000,10.70000,185000
07/24/2009,0000,10.70000,10.85000,10.25000,10.35000,269000
07/27/2009,0000,10.40000,10.55000,10.35000,10.50000,186000
07/28/2009,0000,10.70000,10.90000,10.60000,10.80000,221000
07/29/2009,0000,10.95000,11.00000,10.75000,10.95000,329000
07/30/2009,0000,10.70000,11.10000,10.70000,11.00000,370000
07/31/2009,0000,11.00000,11.05000,10.80000,10.80000,261000
08/03/2009,0000,11.20000,11.55000,11.20000,11.55000,715000
08/04/2009,0000,12.35000,12.35000,11.20000,12.00000,1497000
08/05/2009,0000,12.00000,12.80000,11.70000,12.60000,2209000
08/06/2009,0000,12.50000,12.85000,11.80000,12.30000,945000
08/10/2009,0000,12.00000,12.60000,12.00000,12.25000,347000
08/11/2009,0000,12.45000,12.45000,11.90000,12.00000,393000
08/12/2009,0000,12.10000,12.20000,11.80000,12.00000,192000
08/13/2009,0000,12.15000,12.45000,12.00000,12.25000,502000
08/14/2009,0000,12.35000,12.55000,12.05000,12.30000,445000
08/17/2009,0000,12.30000,12.30000,12.00000,12.00000,455000
08/18/2009,0000,11.80000,11.95000,11.50000,11.60000,590000
08/19/2009,0000,11.70000,11.70000,11.50000,11.50000,180000
08/20/2009,0000,11.50000,11.50000,10.80000,11.00000,277000
08/21/2009,0000,11.40000,11.40000,11.00000,11.20000,129000
08/24/2009,0000,11.30000,11.40000,11.00000,11.40000,96000
08/25/2009,0000,11.20000,11.35000,11.10000,11.35000,170000
08/26/2009,0000,11.30000,11.30000,10.80000,11.30000,315000
08/27/2009,0000,11.30000,11.30000,11.00000,11.25000,219000
08/28/2009,0000,11.30000,11.35000,11.00000,11.20000,109000
08/31/2009,0000,11.20000,11.20000,10.90000,11.15000,173000
09/01/2009,0000,11.00000,11.20000,11.00000,11.15000,182000
09/02/2009,0000,10.80000,11.25000,10.80000,11.25000,181000
09/03/2009,0000,11.05000,11.50000,11.05000,11.50000,226000
09/04/2009,0000,11.80000,11.80000,11.50000,11.80000,181000
09/07/2009,0000,11.90000,12.55000,11.90000,12.40000,588000
09/08/2009,0000,12.40000,12.50000,12.10000,12.15000,791000
09/09/2009,0000,12.15000,12.30000,12.15000,12.15000,335000
09/10/2009,0000,12.25000,12.30000,11.85000,11.95000,160000
09/11/2009,0000,12.10000,12.15000,11.80000,11.80000,235000
09/14/2009,0000,11.80000,12.10000,11.60000,11.95000,263000
09/15/2009,0000,11.95000,11.95000,11.75000,11.85000,287000
09/16/2009,0000,11.85000,11.95000,11.80000,11.95000,326000
09/17/2009,0000,11.95000,12.20000,11.80000,11.90000,338000
09/18/2009,0000,11.90000,11.95000,11.75000,11.85000,157000
09/21/2009,0000,11.85000,11.95000,11.65000,11.85000,196000
09/22/2009,0000,11.75000,11.75000,11.55000,11.60000,143000
09/23/2009,0000,11.60000,11.70000,11.50000,11.60000,250000
09/24/2009,0000,11.50000,11.55000,11.30000,11.40000,179000
09/25/2009,0000,11.40000,11.60000,11.35000,11.50000,76000
09/28/2009,0000,11.55000,11.65000,11.50000,11.60000,152000
09/29/2009,0000,11.60000,11.65000,11.55000,11.55000,80000
09/30/2009,0000,11.55000,11.65000,11.50000,11.65000,136000
10/01/2009,0000,12.00000,12.00000,11.45000,11.60000,167000
10/02/2009,0000,11.55000,11.55000,11.40000,11.40000,101000
10/05/2009,0000,11.50000,11.50000,11.30000,11.30000,100000
10/06/2009,0000,11.50000,11.50000,11.30000,11.40000,132000
10/07/2009,0000,11.40000,12.00000,11.35000,11.95000,622000
10/08/2009,0000,11.95000,12.30000,11.70000,11.85000,663000
10/09/2009,0000,11.85000,12.00000,11.70000,11.70000,164000
10/12/2009,0000,11.80000,12.00000,11.75000,11.85000,188000
10/13/2009,0000,11.90000,11.90000,11.60000,11.90000,250000
10/14/2009,0000,12.00000,12.00000,11.65000,11.75000,192000
10/15/2009,0000,11.90000,11.90000,11.60000,11.65000,255000
10/16/2009,0000,11.85000,11.85000,11.55000,11.60000,147000
10/19/2009,0000,11.80000,11.80000,11.60000,11.65000,40000
10/20/2009,0000,11.65000,11.70000,11.50000,11.60000,117000
10/21/2009,0000,11.60000,11.60000,11.45000,11.45000,126000
10/22/2009,0000,11.70000,11.85000,11.50000,11.50000,342000
10/23/2009,0000,11.90000,11.90000,11.70000,11.70000,269000
10/26/2009,0000,11.65000,11.80000,11.45000,11.70000,368000
10/27/2009,0000,11.65000,11.65000,11.50000,11.55000,114000
10/28/2009,0000,11.60000,11.75000,11.45000,11.50000,180000
10/29/2009,0000,11.50000,11.50000,10.80000,11.40000,377000
10/30/2009,0000,11.40000,11.40000,10.90000,11.30000,127000
11/02/2009,0000,11.70000,12.05000,11.70000,12.05000,2137000
11/03/2009,0000,12.15000,12.15000,11.75000,11.85000,780000
11/04/2009,0000,11.85000,12.55000,11.80000,12.35000,1271000
11/05/2009,0000,12.50000,12.50000,12.15000,12.15000,658000
11/06/2009,0000,12.20000,13.00000,12.20000,12.70000,1606000
11/09/2009,0000,13.00000,13.55000,12.85000,13.40000,3801000
11/10/2009,0000,13.40000,13.55000,12.95000,13.40000,1208000
11/11/2009,0000,13.35000,13.35000,12.85000,13.10000,972000
11/12/2009,0000,13.10000,13.25000,12.80000,12.80000,780000
11/13/2009,0000,12.70000,13.00000,12.60000,12.65000,637000
11/16/2009,0000,12.80000,12.95000,12.70000,12.95000,746000
11/17/2009,0000,13.00000,13.00000,12.60000,12.65000,404000
11/18/2009,0000,12.75000,13.30000,12.75000,13.10000,1614000
11/19/2009,0000,13.20000,13.20000,12.85000,12.95000,652000
11/20/2009,0000,12.85000,12.90000,12.70000,12.85000,258000
11/23/2009,0000,12.85000,12.95000,12.65000,12.65000,292000
11/24/2009,0000,12.70000,13.00000,12.65000,12.80000,771000
11/25/2009,0000,12.70000,12.85000,12.65000,12.80000,343000
11/26/2009,0000,13.10000,13.65000,13.00000,13.65000,4992000
11/27/2009,0000,13.30000,13.40000,12.85000,12.90000,2069000
11/30/2009,0000,13.00000,13.25000,13.00000,13.20000,599000
12/01/2009,0000,13.10000,13.30000,13.10000,13.15000,476000
12/02/2009,0000,13.30000,13.40000,13.10000,13.10000,547000
12/03/2009,0000,13.10000,13.20000,12.70000,12.75000,528000
12/04/2009,0000,12.75000,13.00000,12.70000,12.70000,275000
12/07/2009,0000,12.70000,12.95000,12.70000,12.80000,530000
12/08/2009,0000,12.85000,12.90000,12.60000,12.70000,315000
12/09/2009,0000,12.65000,12.85000,12.60000,12.65000,353000
12/11/2009,0000,12.80000,13.15000,12.80000,12.95000,737000
12/14/2009,0000,13.10000,13.85000,12.95000,13.85000,5602000
12/15/2009,0000,14.00000,14.40000,13.35000,13.50000,2918000
12/16/2009,0000,13.50000,13.60000,13.10000,13.30000,1104000
12/17/2009,0000,13.50000,13.80000,13.30000,13.35000,1462000
12/18/2009,0000,13.35000,13.70000,13.20000,13.55000,676000
12/21/2009,0000,14.20000,14.45000,13.90000,14.35000,3114000
12/22/2009,0000,14.70000,14.70000,14.10000,14.10000,1846000
12/23/2009,0000,14.30000,14.30000,13.90000,14.10000,1155000
12/25/2009,0000,14.30000,15.00000,14.20000,14.70000,2867000
12/25/2009,0000,14.30000,15.00000,14.20000,14.70000,2867000
12/28/2009,0000,14.70000,15.00000,14.50000,14.85000,1292000
12/29/2009,1230,14.90000,15.00000,14.55000,14.65000,911453
