DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,56.10000,56.10000,48.85000,48.85000,961000
04/03/2007,0000,47.00000,50.00000,45.80000,49.90000,488000
04/04/2007,0000,50.00000,50.60000,47.00000,48.00000,321000
04/09/2007,0000,51.30000,51.30000,48.70000,49.90000,331000
04/10/2007,0000,49.80000,49.80000,47.05000,48.00000,112000
04/11/2007,0000,50.00000,51.30000,48.50000,48.50000,364000
04/12/2007,0000,48.50000,49.20000,47.10000,48.90000,178000
04/13/2007,0000,48.90000,51.00000,48.60000,48.80000,342000
04/16/2007,0000,47.50000,47.50000,43.90000,43.90000,487000
04/17/2007,0000,41.20000,43.30000,40.85000,41.00000,459000
04/18/2007,0000,41.80000,42.20000,39.50000,41.10000,161000
04/19/2007,0000,41.10000,41.10000,40.10000,40.10000,74000
04/20/2007,0000,40.80000,42.90000,40.80000,42.90000,237000
04/23/2007,0000,42.60000,43.90000,40.20000,43.00000,182000
04/24/2007,0000,42.90000,44.30000,42.90000,43.30000,92000
04/26/2007,0000,43.70000,46.00000,43.50000,46.00000,419000
04/27/2007,0000,45.00000,49.20000,44.00000,49.20000,527000
04/30/2007,0000,50.00000,50.20000,47.50000,47.55000,261000
05/02/2007,0000,48.00000,49.80000,47.00000,48.00000,221000
05/03/2007,0000,48.00000,48.90000,44.65000,44.65000,317000
05/04/2007,0000,44.65000,44.70000,42.80000,43.35000,183000
05/07/2007,0000,44.50000,45.50000,43.40000,44.25000,192000
05/08/2007,0000,44.35000,45.70000,44.20000,45.05000,62000
05/09/2007,0000,46.00000,46.00000,44.60000,46.00000,77000
05/10/2007,0000,44.80000,46.50000,44.80000,45.95000,102000
05/11/2007,0000,45.80000,45.80000,44.15000,44.15000,200000
05/14/2007,0000,44.20000,47.20000,44.20000,47.20000,237000
05/15/2007,0000,46.90000,47.10000,45.10000,45.10000,200000
05/16/2007,0000,45.85000,46.40000,45.10000,46.00000,116000
05/17/2007,0000,45.40000,46.40000,45.10000,45.30000,110000
05/18/2007,0000,45.30000,46.50000,45.10000,45.10000,129000
05/21/2007,0000,45.90000,45.90000,44.10000,44.20000,147000
05/22/2007,0000,44.50000,45.00000,43.20000,43.50000,168000
05/23/2007,0000,43.55000,44.80000,43.55000,44.00000,109000
05/24/2007,0000,45.60000,47.05000,44.15000,46.55000,472000
05/25/2007,0000,44.95000,46.55000,44.95000,46.00000,244000
05/28/2007,0000,46.50000,46.50000,45.60000,45.60000,57000
05/29/2007,0000,45.40000,45.55000,45.20000,45.50000,58000
05/30/2007,0000,45.50000,46.80000,45.50000,46.50000,104000
05/31/2007,0000,47.00000,49.75000,47.00000,49.30000,789000
06/04/2007,0000,48.00000,51.80000,48.00000,51.80000,458000
06/05/2007,0000,55.40000,55.40000,53.40000,55.40000,773000
06/06/2007,0000,56.50000,58.00000,52.10000,52.10000,689000
06/07/2007,0000,52.10000,55.50000,51.20000,55.00000,290000
06/08/2007,0000,52.20000,54.10000,51.20000,51.30000,464000
06/11/2007,0000,51.30000,51.50000,48.00000,49.05000,535000
06/12/2007,0000,49.20000,50.90000,49.20000,50.60000,278000
06/13/2007,0000,51.50000,51.50000,49.50000,49.50000,272000
06/14/2007,0000,49.50000,50.40000,49.50000,49.60000,134000
06/15/2007,0000,51.70000,51.70000,49.20000,49.90000,141000
06/20/2007,0000,51.40000,51.40000,49.00000,49.50000,186000
06/21/2007,0000,50.00000,50.80000,48.30000,49.50000,140000
06/22/2007,0000,50.80000,51.00000,49.65000,50.50000,151000
06/25/2007,0000,50.10000,52.10000,50.10000,51.10000,243000
06/26/2007,0000,51.50000,51.50000,49.60000,50.00000,160000
06/27/2007,0000,50.00000,50.00000,48.60000,48.70000,183000
06/28/2007,0000,49.90000,49.90000,48.50000,49.30000,107000
06/29/2007,0000,49.30000,49.80000,49.00000,49.00000,88000
07/02/2007,0000,49.00000,49.00000,47.60000,48.10000,142000
07/03/2007,0000,49.00000,49.00000,48.20000,48.20000,113000
07/04/2007,0000,48.20000,48.30000,46.50000,48.20000,104000
07/05/2007,0000,49.50000,51.50000,47.00000,51.50000,335000
07/06/2007,0000,53.00000,55.10000,51.70000,52.40000,516000
07/09/2007,0000,50.10000,52.80000,50.10000,50.40000,291000
07/10/2007,0000,50.40000,53.90000,50.40000,53.90000,341000
07/11/2007,0000,57.60000,57.60000,57.60000,57.60000,349000
07/12/2007,0000,61.60000,61.60000,61.60000,61.60000,182000
07/13/2007,0000,65.90000,65.90000,65.90000,65.90000,156000
07/17/2007,0000,59.00000,61.30000,57.10000,59.00000,642000
07/18/2007,0000,59.20000,62.10000,58.10000,58.50000,384000
07/19/2007,0000,58.70000,60.90000,57.00000,57.80000,270000
07/20/2007,0000,59.00000,59.00000,55.00000,56.00000,274000
07/23/2007,0000,56.00000,59.90000,56.00000,59.90000,101000
07/24/2007,0000,64.00000,64.00000,61.00000,61.50000,645000
07/25/2007,0000,61.00000,62.90000,60.00000,60.20000,285000
07/26/2007,0000,61.00000,61.60000,56.00000,56.00000,369000
07/27/2007,0000,54.00000,59.30000,52.60000,56.80000,210000
07/31/2007,0000,56.20000,57.10000,56.00000,56.30000,117000
08/01/2007,0000,58.00000,58.00000,54.50000,54.50000,149000
08/02/2007,0000,55.50000,55.50000,51.00000,52.00000,159000
08/03/2007,0000,52.00000,53.50000,51.00000,52.00000,146000
08/06/2007,0000,50.20000,52.00000,50.20000,50.70000,82000
08/07/2007,0000,52.50000,53.40000,52.00000,52.70000,84000
08/08/2007,0000,52.00000,53.50000,52.00000,52.70000,70000
08/09/2007,0000,53.90000,54.00000,53.00000,53.90000,63000
08/10/2007,0000,53.50000,53.50000,52.00000,52.00000,79000
08/14/2007,0000,51.00000,52.80000,50.50000,50.50000,64000
08/15/2007,0000,50.00000,50.00000,47.00000,47.10000,102000
08/16/2007,0000,44.25000,45.50000,43.85000,43.85000,87000
08/17/2007,0000,40.80000,43.00000,40.80000,40.80000,180000
08/20/2007,0000,43.55000,43.55000,41.50000,42.50000,141000
08/21/2007,0000,42.00000,42.00000,40.00000,40.30000,54000
08/22/2007,0000,40.30000,40.30000,37.50000,37.50000,161000
08/23/2007,0000,39.50000,40.10000,38.00000,40.10000,117000
08/24/2007,0000,39.90000,42.85000,39.50000,40.90000,110000
08/27/2007,0000,42.00000,43.75000,42.00000,43.75000,60000
08/28/2007,0000,46.80000,46.80000,45.60000,45.60000,205000
08/29/2007,0000,42.45000,45.00000,42.45000,43.10000,157000
08/30/2007,0000,43.10000,46.10000,43.10000,45.00000,132000
08/31/2007,0000,45.50000,46.00000,43.10000,44.00000,80000
09/03/2007,0000,45.45000,45.45000,44.40000,44.50000,55000
09/04/2007,0000,44.00000,44.00000,43.10000,43.15000,24000
09/05/2007,0000,43.00000,45.00000,43.00000,43.30000,72000
09/06/2007,0000,43.20000,43.20000,42.10000,42.50000,49000
09/07/2007,0000,43.30000,44.45000,43.05000,43.05000,94000
09/10/2007,0000,43.50000,46.00000,43.50000,46.00000,170000
09/11/2007,0000,49.00000,49.20000,49.00000,49.20000,141000
09/12/2007,0000,52.60000,52.60000,50.20000,52.60000,317000
09/13/2007,0000,54.50000,54.50000,51.10000,51.60000,149000
09/14/2007,0000,50.60000,50.60000,48.60000,48.80000,194000
09/17/2007,0000,48.10000,48.50000,47.10000,47.20000,53000
09/19/2007,0000,50.00000,50.00000,47.40000,47.50000,103000
09/20/2007,0000,47.50000,48.60000,47.00000,47.00000,76000
09/21/2007,0000,47.00000,48.00000,46.70000,47.00000,49000
09/26/2007,0000,47.50000,48.65000,47.50000,48.65000,77000
09/27/2007,0000,50.60000,50.60000,49.00000,49.50000,51000
09/28/2007,0000,49.50000,50.00000,49.50000,49.50000,64000
10/01/2007,0000,51.50000,51.50000,49.00000,49.80000,100000
10/02/2007,0000,50.80000,51.00000,49.80000,50.00000,89000
10/03/2007,0000,50.00000,50.50000,50.00000,50.00000,37000
10/04/2007,0000,50.00000,52.00000,50.00000,50.80000,46000
10/05/2007,0000,50.80000,51.50000,50.00000,50.00000,93000
10/08/2007,0000,50.00000,51.00000,49.00000,49.00000,69000
10/09/2007,0000,49.00000,49.00000,48.00000,48.00000,43000
10/11/2007,0000,48.00000,51.00000,48.00000,48.80000,59000
10/12/2007,0000,48.00000,48.20000,46.00000,46.00000,103000
10/15/2007,0000,47.00000,47.50000,45.50000,46.00000,102000
10/16/2007,0000,45.00000,46.80000,45.00000,46.50000,41000
10/17/2007,0000,45.70000,47.00000,45.30000,45.50000,68000
10/18/2007,0000,45.60000,46.50000,45.50000,45.80000,55000
10/19/2007,0000,45.00000,46.30000,45.00000,45.50000,38000
10/22/2007,0000,44.00000,45.10000,44.00000,44.60000,22000
10/23/2007,0000,46.00000,46.00000,45.00000,45.00000,37000
10/24/2007,0000,48.00000,48.00000,45.80000,45.80000,16000
10/25/2007,0000,47.00000,47.00000,45.15000,45.90000,11000
10/26/2007,0000,45.90000,46.00000,44.00000,44.10000,61000
10/29/2007,0000,44.10000,44.10000,41.05000,44.00000,187000
10/30/2007,0000,42.00000,42.30000,40.95000,40.95000,107000
10/31/2007,0000,38.20000,42.00000,38.10000,38.60000,120000
11/01/2007,0000,38.60000,39.40000,38.45000,38.70000,52000
11/02/2007,0000,39.90000,39.90000,38.00000,38.00000,52000
11/05/2007,0000,38.00000,38.80000,37.65000,38.00000,40000
11/06/2007,0000,39.00000,39.00000,38.15000,38.15000,12000
11/07/2007,0000,38.15000,39.60000,38.15000,38.50000,29000
11/08/2007,0000,38.00000,38.00000,35.85000,35.85000,64000
11/09/2007,0000,34.85000,38.20000,34.50000,38.20000,46000
11/12/2007,0000,36.20000,36.50000,35.55000,35.55000,38000
11/13/2007,0000,37.50000,37.50000,35.55000,35.70000,33000
11/14/2007,0000,37.40000,38.00000,36.10000,36.80000,57000
11/15/2007,0000,36.95000,38.10000,36.80000,38.10000,12000
11/16/2007,0000,36.60000,37.00000,36.60000,37.00000,3000
11/19/2007,0000,38.00000,38.00000,37.00000,37.00000,12000
11/20/2007,0000,35.20000,38.00000,35.20000,37.00000,28000
11/21/2007,0000,36.10000,37.80000,36.10000,36.10000,400
11/22/2007,0000,35.00000,35.50000,35.00000,35.20000,24000
11/23/2007,0000,35.20000,36.00000,35.00000,35.00000,19000
11/26/2007,0000,35.00000,35.00000,34.50000,35.00000,30000
11/27/2007,0000,34.50000,34.50000,32.55000,33.00000,31000
11/28/2007,0000,32.00000,32.00000,31.00000,31.00000,49000
11/29/2007,0000,31.00000,31.00000,30.00000,30.00000,34000
11/30/2007,0000,30.00000,32.10000,29.30000,32.10000,49000
12/03/2007,0000,34.30000,34.30000,34.30000,34.30000,67000
12/04/2007,0000,36.50000,36.50000,34.50000,35.80000,35000
12/05/2007,0000,34.50000,35.80000,34.50000,35.40000,19000
12/06/2007,0000,35.40000,36.00000,33.60000,33.60000,17000
12/07/2007,0000,35.00000,35.00000,33.80000,33.90000,16000
12/10/2007,0000,32.00000,33.00000,32.00000,32.20000,16000
12/11/2007,0000,30.00000,32.00000,29.95000,31.50000,44000
12/12/2007,0000,31.50000,31.50000,29.60000,30.00000,26000
12/13/2007,0000,30.00000,30.00000,29.70000,29.75000,21000
12/14/2007,0000,29.75000,31.00000,29.75000,30.00000,22000
12/17/2007,0000,30.00000,30.00000,27.90000,27.90000,27000
12/18/2007,0000,25.95000,27.50000,25.95000,26.30000,26000
12/19/2007,0000,27.50000,27.50000,27.00000,27.00000,7000
12/20/2007,0000,26.70000,26.70000,25.95000,26.50000,12000
12/21/2007,0000,26.50000,27.50000,25.60000,26.00000,14000
12/24/2007,0000,27.60000,27.60000,27.30000,27.50000,5000
12/25/2007,0000,27.70000,27.70000,26.55000,26.60000,4000
12/26/2007,0000,26.60000,26.60000,26.60000,26.60000,2000
12/27/2007,0000,27.00000,28.00000,27.00000,27.50000,13000
12/28/2007,0000,27.50000,27.90000,27.50000,27.90000,6000
12/31/2007,0000,28.00000,29.50000,28.00000,29.50000,3000
01/02/2008,0000,29.50000,30.00000,28.20000,28.55000,10000
01/03/2008,0000,28.55000,29.10000,28.55000,29.00000,18000
01/04/2008,0000,27.80000,27.80000,27.80000,27.80000,1000
01/07/2008,0000,25.90000,26.50000,25.90000,26.50000,26000
01/08/2008,0000,24.70000,27.00000,24.70000,25.60000,28000
01/09/2008,0000,25.20000,26.00000,25.20000,26.00000,10000
01/10/2008,0000,26.00000,26.10000,26.00000,26.10000,9000
01/11/2008,0000,27.20000,27.20000,25.40000,25.40000,6000
01/14/2008,0000,26.00000,26.90000,25.60000,25.60000,10000
01/15/2008,0000,27.00000,27.35000,26.10000,26.10000,21000
01/16/2008,0000,27.90000,27.90000,26.50000,27.50000,15000
01/17/2008,0000,26.70000,27.00000,26.50000,26.50000,5000
01/18/2008,0000,26.25000,26.45000,26.20000,26.20000,4000
01/21/2008,0000,26.50000,27.40000,26.50000,27.40000,6000
01/22/2008,0000,26.05000,26.10000,25.50000,25.50000,21000
01/23/2008,0000,26.90000,26.90000,25.10000,25.10000,4000
01/24/2008,0000,23.35000,25.00000,23.35000,25.00000,18000
01/25/2008,0000,25.00000,25.00000,25.00000,25.00000,8000
01/28/2008,0000,25.00000,25.00000,25.00000,25.00000,2000
01/30/2008,0000,23.80000,23.80000,23.30000,23.30000,13000
01/31/2008,0000,22.10000,22.10000,21.80000,22.00000,21000
02/01/2008,0000,22.00000,22.00000,21.20000,21.20000,29000
02/12/2008,0000,21.20000,21.20000,21.00000,21.00000,6000
02/13/2008,0000,20.10000,20.10000,19.55000,19.55000,28000
02/14/2008,0000,20.50000,20.80000,20.50000,20.80000,11000
02/15/2008,0000,20.10000,20.10000,19.80000,19.80000,10000
02/18/2008,0000,19.10000,19.50000,19.00000,19.00000,36000
02/19/2008,0000,19.00000,20.30000,19.00000,20.30000,45000
02/20/2008,0000,20.50000,21.70000,20.00000,21.70000,46000
02/21/2008,0000,23.20000,23.20000,23.20000,23.20000,3000
02/22/2008,0000,24.80000,24.80000,24.80000,24.80000,10000
02/25/2008,0000,26.50000,26.50000,26.50000,26.50000,7000
02/26/2008,0000,28.35000,28.35000,28.35000,28.35000,11000
02/27/2008,0000,30.30000,30.30000,26.40000,28.00000,197000
02/29/2008,0000,26.20000,27.85000,26.20000,27.00000,59000
03/03/2008,0000,25.75000,26.95000,25.75000,26.70000,50000
03/04/2008,0000,26.25000,27.70000,26.25000,26.80000,67000
03/05/2008,0000,27.10000,27.10000,25.30000,25.80000,77000
03/06/2008,0000,25.80000,27.60000,25.80000,27.60000,110000
03/07/2008,0000,27.70000,29.00000,27.50000,28.70000,79000
03/10/2008,0000,28.70000,28.70000,26.85000,26.85000,40000
03/11/2008,0000,27.25000,27.25000,26.80000,26.80000,12000
03/12/2008,0000,27.10000,27.10000,26.00000,26.30000,31000
03/13/2008,0000,26.30000,26.30000,25.10000,25.25000,19000
03/14/2008,0000,25.50000,25.50000,25.25000,25.30000,19000
03/18/2008,0000,24.40000,24.40000,24.00000,24.00000,7000
03/19/2008,0000,24.20000,24.95000,22.85000,24.90000,20000
03/20/2008,0000,24.00000,24.45000,23.50000,24.45000,13000
03/21/2008,0000,24.40000,24.40000,23.70000,23.70000,14000
03/25/2008,0000,27.10000,27.10000,25.50000,25.80000,45000
03/26/2008,0000,25.60000,26.25000,24.80000,26.00000,15000
03/27/2008,0000,25.90000,25.95000,25.05000,25.80000,8000
03/28/2008,0000,25.80000,25.80000,25.10000,25.10000,5000
03/31/2008,0000,24.05000,24.80000,24.00000,24.00000,21000
04/01/2008,0000,24.00000,24.10000,23.80000,24.00000,8000
04/02/2008,0000,24.10000,25.65000,24.10000,25.65000,40000
04/03/2008,0000,25.95000,25.95000,25.20000,25.40000,18000
04/07/2008,0000,25.40000,25.40000,24.20000,24.50000,45000
04/08/2008,0000,24.50000,25.80000,24.50000,25.00000,37000
04/09/2008,0000,24.60000,25.70000,24.60000,24.90000,41000
04/10/2008,0000,25.50000,25.50000,25.00000,25.40000,45000
04/11/2008,0000,27.15000,27.15000,25.00000,26.80000,124000
04/14/2008,0000,25.80000,25.80000,25.20000,25.20000,44000
04/15/2008,0000,25.50000,25.50000,24.20000,24.20000,54000
04/16/2008,0000,24.20000,25.20000,24.00000,25.20000,63000
04/17/2008,0000,24.60000,24.60000,24.30000,24.30000,37000
04/18/2008,0000,24.80000,24.80000,24.00000,24.05000,42000
04/21/2008,0000,24.60000,24.60000,24.20000,24.40000,27000
04/22/2008,0000,24.60000,24.60000,23.00000,23.80000,38000
04/23/2008,0000,23.80000,24.10000,23.50000,23.50000,66000
04/24/2008,0000,25.00000,25.10000,25.00000,25.10000,171000
04/25/2008,0000,25.25000,25.25000,24.00000,24.00000,92000
04/28/2008,0000,24.00000,24.00000,22.45000,23.50000,57000
04/29/2008,0000,23.50000,23.80000,23.00000,23.10000,11000
04/30/2008,0000,23.10000,23.50000,23.00000,23.50000,32000
05/02/2008,0000,23.50000,23.50000,21.90000,21.90000,56000
05/05/2008,0000,22.00000,22.10000,21.05000,21.05000,26000
05/06/2008,0000,21.95000,22.15000,21.95000,22.10000,13000
05/07/2008,0000,21.00000,21.50000,21.00000,21.50000,69000
05/08/2008,0000,21.10000,21.65000,21.10000,21.65000,8000
05/09/2008,0000,21.65000,21.65000,21.65000,21.65000,1000
05/12/2008,0000,21.20000,21.50000,21.00000,21.50000,16000
05/13/2008,0000,21.50000,21.50000,20.20000,20.60000,68000
05/14/2008,0000,20.10000,20.40000,20.00000,20.20000,43000
05/15/2008,0000,20.20000,21.60000,20.20000,21.60000,34000
05/16/2008,0000,21.60000,23.10000,21.60000,22.00000,194000
05/19/2008,0000,20.50000,21.70000,20.50000,21.00000,67000
05/20/2008,0000,20.50000,20.75000,19.85000,19.90000,92000
05/21/2008,0000,20.40000,20.60000,19.90000,20.25000,27000
05/22/2008,0000,21.00000,21.00000,20.30000,20.30000,19000
05/23/2008,0000,20.00000,20.10000,19.30000,19.50000,34000
05/26/2008,0000,19.50000,19.80000,18.20000,18.20000,34000
05/27/2008,0000,18.20000,18.50000,17.90000,18.00000,37000
05/28/2008,0000,18.80000,18.80000,18.05000,18.05000,8000
05/29/2008,0000,18.50000,18.65000,18.10000,18.10000,19000
05/30/2008,0000,18.10000,18.10000,17.80000,17.95000,10000
06/02/2008,0000,18.00000,18.00000,17.95000,18.00000,7000
06/03/2008,0000,18.00000,18.00000,17.80000,17.80000,9000
06/04/2008,0000,17.20000,18.40000,17.20000,18.20000,10000
06/05/2008,0000,18.20000,18.60000,18.00000,18.00000,18000
06/06/2008,0000,18.50000,18.50000,17.50000,17.60000,16000
06/10/2008,0000,18.00000,18.00000,17.55000,18.00000,22000
06/11/2008,0000,17.55000,18.00000,17.55000,18.00000,18000
06/12/2008,0000,18.00000,18.00000,17.00000,17.00000,17000
06/13/2008,0000,17.00000,17.00000,15.85000,15.85000,48000
06/16/2008,0000,15.60000,15.65000,15.60000,15.60000,8000
06/17/2008,0000,15.60000,15.60000,14.80000,15.45000,12000
06/18/2008,0000,15.35000,15.40000,15.10000,15.20000,9000
06/19/2008,0000,15.00000,15.00000,14.30000,14.30000,10000
06/20/2008,0000,14.30000,14.30000,13.40000,13.50000,10000
06/23/2008,0000,13.00000,13.00000,12.70000,13.00000,36000
06/24/2008,0000,12.80000,12.85000,12.25000,12.25000,15000
06/25/2008,0000,12.10000,12.10000,11.40000,11.85000,80000
06/26/2008,0000,11.85000,12.50000,11.85000,12.50000,32000
06/27/2008,0000,11.80000,12.30000,11.65000,12.30000,32000
06/30/2008,0000,11.90000,12.20000,11.80000,11.80000,26000
07/01/2008,0000,11.80000,11.85000,11.30000,11.75000,32000
07/02/2008,0000,11.50000,11.75000,11.50000,11.50000,30000
07/03/2008,0000,11.50000,12.00000,11.45000,11.90000,13000
07/04/2008,0000,12.45000,12.70000,11.90000,12.70000,20000
07/07/2008,0000,12.55000,12.70000,12.55000,12.60000,32000
07/09/2008,0000,12.50000,13.25000,12.05000,12.10000,17000
07/10/2008,0000,12.10000,12.10000,12.00000,12.00000,6000
07/11/2008,0000,12.40000,12.40000,11.55000,12.20000,13000
07/14/2008,0000,11.50000,12.15000,11.50000,12.15000,16000
07/15/2008,0000,11.70000,11.90000,11.50000,11.50000,16000
07/16/2008,0000,11.20000,11.40000,11.00000,11.35000,73000
07/17/2008,0000,11.70000,11.95000,11.60000,11.70000,13000
07/18/2008,0000,11.10000,11.50000,11.10000,11.50000,6000
07/21/2008,0000,11.50000,11.70000,11.50000,11.50000,8000
07/22/2008,0000,11.90000,11.90000,11.90000,11.90000,2000
07/23/2008,0000,11.80000,12.65000,11.80000,12.40000,33000
07/24/2008,0000,12.80000,12.80000,12.80000,12.80000,14000
07/25/2008,0000,12.10000,12.50000,12.10000,12.20000,8000
07/29/2008,0000,11.70000,12.10000,11.70000,12.10000,6000
07/30/2008,0000,12.00000,12.10000,12.00000,12.10000,11000
07/31/2008,0000,12.35000,12.35000,11.85000,11.85000,2000
08/01/2008,0000,11.60000,11.65000,11.10000,11.15000,31000
08/04/2008,0000,11.55000,11.55000,11.30000,11.30000,14000
08/05/2008,0000,11.70000,11.70000,10.80000,11.10000,29000
08/06/2008,0000,11.65000,11.65000,11.10000,11.10000,3000
08/07/2008,0000,11.20000,11.25000,11.10000,11.25000,5000
08/08/2008,0000,10.80000,12.00000,10.80000,11.80000,36000
08/11/2008,0000,12.60000,12.60000,12.60000,12.60000,37000
08/12/2008,0000,13.45000,13.45000,13.00000,13.00000,74000
08/13/2008,0000,12.10000,12.40000,12.10000,12.20000,29000
08/14/2008,0000,12.00000,12.00000,12.00000,12.00000,4000
08/15/2008,0000,12.00000,12.35000,12.00000,12.15000,14000
08/18/2008,0000,12.15000,12.35000,12.10000,12.10000,14000
08/19/2008,0000,12.00000,12.00000,12.00000,12.00000,2000
08/20/2008,0000,12.05000,12.10000,12.05000,12.10000,5000
08/21/2008,0000,12.50000,12.50000,12.00000,12.00000,12000
08/22/2008,0000,12.35000,12.35000,11.90000,11.90000,3000
08/25/2008,0000,12.00000,12.00000,12.00000,12.00000,4000
08/26/2008,0000,12.00000,12.00000,11.60000,11.60000,4000
08/27/2008,0000,12.00000,12.00000,11.85000,11.85000,7000
08/28/2008,0000,11.95000,12.00000,11.80000,11.80000,5000
08/29/2008,0000,12.00000,12.50000,11.80000,11.80000,16000
09/01/2008,0000,11.80000,11.80000,11.25000,11.35000,19000
09/02/2008,0000,11.80000,11.95000,11.50000,11.50000,21000
09/03/2008,0000,11.20000,11.20000,11.20000,11.20000,1000
09/04/2008,0000,10.95000,10.95000,10.90000,10.90000,9000
09/05/2008,0000,10.60000,10.60000,10.60000,10.60000,1000
09/08/2008,0000,10.50000,10.65000,10.50000,10.65000,9000
09/09/2008,0000,10.70000,10.70000,10.50000,10.70000,10000
09/10/2008,0000,10.80000,10.80000,10.80000,10.80000,10000
09/11/2008,0000,11.55000,11.55000,11.15000,11.20000,30000
09/12/2008,0000,11.55000,11.55000,10.50000,11.20000,15000
09/15/2008,0000,11.00000,11.00000,10.45000,10.45000,16000
09/16/2008,0000,9.72000,10.00000,9.72000,9.72000,35000
09/17/2008,0000,10.10000,10.10000,9.22000,9.90000,20000
09/18/2008,0000,9.40000,9.85000,9.21000,9.21000,20000
09/19/2008,0000,8.81000,9.85000,8.81000,9.85000,17000
09/22/2008,0000,10.00000,10.00000,10.00000,10.00000,8000
09/23/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
09/24/2008,0000,10.30000,10.95000,9.90000,10.95000,13000
09/25/2008,0000,10.80000,10.80000,10.80000,10.80000,1000
09/26/2008,0000,10.80000,10.80000,10.10000,10.10000,7000
10/01/2008,0000,9.50000,9.50000,9.50000,9.50000,5000
10/02/2008,0000,9.49000,9.50000,9.49000,9.50000,11000
10/03/2008,0000,9.15000,9.50000,9.15000,9.50000,7000
10/07/2008,0000,9.00000,9.80000,8.84000,9.45000,24000
10/09/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
10/13/2008,0000,8.50000,8.50000,8.50000,8.50000,2000
10/14/2008,0000,9.00000,9.00000,8.35000,8.50000,17000
10/15/2008,0000,8.25000,8.50000,8.25000,8.50000,3000
10/16/2008,0000,8.21000,8.88000,8.21000,8.25000,7000
10/17/2008,0000,8.49000,8.49000,8.01000,8.01000,2000
10/20/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
10/21/2008,0000,8.30000,8.78000,8.30000,8.78000,6000
10/22/2008,0000,8.78000,8.78000,8.50000,8.75000,7000
10/23/2008,0000,8.50000,8.50000,8.50000,8.50000,3000
10/24/2008,0000,8.25000,8.25000,8.21000,8.21000,55000
10/27/2008,0000,7.71000,7.75000,7.71000,7.75000,7000
10/28/2008,0000,7.31000,7.31000,7.21000,7.21000,24000
10/29/2008,0000,7.21000,7.25000,7.21000,7.21000,9000
10/30/2008,0000,6.71000,7.50000,6.71000,7.50000,30000
10/31/2008,0000,7.50000,8.00000,7.50000,8.00000,22000
11/03/2008,0000,8.00000,8.50000,7.70000,8.49000,17000
11/04/2008,0000,8.00000,8.28000,7.90000,8.28000,12000
11/05/2008,0000,8.78000,8.85000,7.90000,8.85000,26000
11/06/2008,0000,8.30000,8.70000,8.24000,8.24000,16000
11/07/2008,0000,7.90000,7.90000,7.90000,7.90000,5000
11/10/2008,0000,8.23000,8.23000,8.23000,8.23000,8000
11/11/2008,0000,7.80000,7.80000,7.80000,7.80000,10000
11/12/2008,0000,7.98000,7.98000,7.95000,7.95000,6000
11/13/2008,0000,7.80000,7.80000,7.80000,7.80000,11000
11/14/2008,0000,7.80000,8.23000,7.80000,8.23000,6000
11/17/2008,0000,8.00000,8.10000,8.00000,8.10000,11000
11/18/2008,0000,7.80000,7.80000,7.80000,7.80000,5000
11/19/2008,0000,7.88000,7.88000,7.88000,7.88000,1000
11/20/2008,0000,7.50000,7.50000,7.33000,7.33000,7000
11/21/2008,0000,7.33000,7.33000,7.33000,7.33000,20000
11/24/2008,0000,7.78000,7.78000,7.78000,7.78000,2000
11/26/2008,0000,7.75000,8.17000,7.75000,8.17000,2000
11/27/2008,0000,8.00000,8.69000,7.88000,8.69000,5000
11/28/2008,0000,8.69000,8.69000,8.16000,8.16000,15000
12/01/2008,0000,8.16000,8.16000,7.71000,8.15000,17000
12/02/2008,0000,7.80000,8.10000,7.59000,7.59000,15000
12/03/2008,0000,7.99000,7.99000,7.21000,7.21000,2000
12/04/2008,0000,7.64000,7.64000,6.71000,7.64000,15000
12/05/2008,0000,8.11000,8.11000,8.11000,8.11000,1000
12/08/2008,0000,8.08000,8.08000,8.07000,8.07000,3000
12/09/2008,0000,8.05000,8.07000,8.03000,8.07000,4000
12/10/2008,0000,8.07000,8.08000,8.07000,8.08000,6000
12/11/2008,0000,8.08000,8.64000,8.08000,8.64000,101000
12/12/2008,0000,9.24000,9.24000,9.24000,9.24000,23000
12/15/2008,0000,9.88000,9.88000,9.88000,9.88000,7000
12/16/2008,0000,10.55000,10.55000,10.55000,10.55000,10000
12/17/2008,0000,11.25000,11.25000,11.25000,11.25000,16000
12/18/2008,0000,12.00000,12.00000,10.70000,11.90000,333000
12/19/2008,0000,11.10000,11.75000,11.10000,11.10000,164000
12/22/2008,0000,10.90000,10.90000,10.35000,10.35000,163000
12/23/2008,0000,10.30000,10.30000,9.63000,9.63000,89000
12/24/2008,0000,9.45000,10.30000,9.45000,10.30000,65000
12/25/2008,0000,10.95000,10.95000,10.35000,10.45000,78000
12/26/2008,0000,10.00000,10.00000,9.75000,9.77000,50000
12/29/2008,0000,9.50000,9.50000,9.23000,9.26000,12000
12/30/2008,0000,9.89000,9.89000,9.07000,9.22000,59000
12/31/2008,0000,9.22000,9.69000,9.22000,9.68000,30000
01/05/2009,0000,9.68000,9.68000,9.45000,9.45000,16000
01/06/2009,0000,9.60000,9.84000,9.51000,9.84000,18000
01/07/2009,0000,9.72000,9.72000,9.60000,9.62000,20000
01/08/2009,0000,9.90000,9.90000,9.34000,9.34000,19000
01/09/2009,0000,9.73000,9.73000,9.67000,9.70000,12000
01/12/2009,0000,9.64000,9.64000,9.40000,9.40000,22000
01/13/2009,0000,9.40000,9.61000,9.40000,9.61000,2000
01/14/2009,0000,9.61000,9.72000,9.53000,9.53000,40000
01/15/2009,0000,9.40000,9.40000,8.90000,8.90000,12000
01/16/2009,0000,9.20000,9.27000,8.90000,9.27000,16000
01/19/2009,0000,9.10000,9.10000,9.00000,9.10000,15000
01/20/2009,0000,8.91000,9.25000,8.91000,9.25000,3000
01/21/2009,0000,9.00000,9.20000,9.00000,9.20000,4000
02/02/2009,0000,9.01000,9.79000,9.01000,9.79000,11000
02/03/2009,0000,9.33000,9.70000,9.33000,9.70000,39000
02/04/2009,0000,9.32000,9.67000,9.31000,9.67000,8000
02/05/2009,0000,9.49000,9.49000,9.30000,9.30000,32000
02/06/2009,0000,9.49000,9.95000,9.30000,9.80000,52000
02/09/2009,0000,9.75000,9.80000,9.45000,9.45000,16000
02/10/2009,0000,9.42000,9.50000,9.35000,9.50000,10000
02/11/2009,0000,9.69000,10.15000,9.69000,10.15000,32000
02/12/2009,0000,10.85000,10.85000,10.85000,10.85000,40000
02/13/2009,0000,11.60000,11.60000,10.85000,11.10000,165000
02/16/2009,0000,10.45000,10.90000,10.35000,10.45000,85000
02/17/2009,0000,10.20000,10.20000,9.98000,9.98000,14000
02/18/2009,0000,10.00000,10.65000,10.00000,10.65000,63000
02/19/2009,0000,10.60000,11.10000,10.05000,10.70000,64000
02/20/2009,0000,11.40000,11.40000,10.40000,10.80000,38000
02/23/2009,0000,10.45000,10.75000,10.25000,10.75000,21000
02/24/2009,0000,10.30000,11.25000,10.25000,10.80000,52000
02/25/2009,0000,11.00000,11.00000,10.30000,10.50000,42000
02/26/2009,0000,10.50000,11.05000,10.40000,10.45000,54000
02/27/2009,0000,10.45000,10.85000,10.45000,10.55000,49000
03/02/2009,0000,10.85000,11.00000,10.30000,10.30000,23000
03/03/2009,0000,10.40000,11.00000,10.40000,11.00000,92000
03/04/2009,0000,10.95000,11.45000,10.80000,10.80000,104000
03/05/2009,0000,11.00000,11.10000,10.65000,10.70000,53000
03/06/2009,0000,11.00000,11.40000,11.00000,11.40000,94000
03/09/2009,0000,11.40000,12.15000,11.30000,12.15000,194000
03/10/2009,0000,12.45000,12.65000,11.40000,11.60000,121000
03/11/2009,0000,12.20000,12.20000,11.40000,11.60000,82000
03/12/2009,0000,11.40000,11.70000,11.20000,11.70000,68000
03/13/2009,0000,12.00000,12.00000,11.70000,11.75000,32000
03/16/2009,0000,11.75000,12.00000,11.75000,11.80000,42000
03/17/2009,0000,11.80000,12.60000,11.80000,12.60000,61000
03/18/2009,0000,12.55000,12.60000,12.20000,12.60000,51000
03/19/2009,0000,12.60000,13.45000,12.60000,13.45000,71000
03/20/2009,0000,13.90000,14.35000,13.55000,13.60000,221000
03/23/2009,0000,13.35000,13.75000,12.80000,13.75000,137000
03/24/2009,0000,13.75000,14.15000,13.75000,13.85000,39000
03/25/2009,0000,13.50000,13.80000,13.30000,13.40000,64000
03/26/2009,0000,13.75000,13.80000,13.20000,13.25000,53000
03/27/2009,0000,13.35000,13.80000,13.20000,13.65000,49000
03/30/2009,0000,13.65000,13.65000,13.10000,13.20000,39000
03/31/2009,0000,13.10000,13.30000,12.90000,13.00000,53000
04/01/2009,0000,13.30000,13.60000,13.00000,13.15000,31000
04/02/2009,0000,13.50000,13.60000,13.20000,13.60000,38000
04/03/2009,0000,14.20000,14.20000,13.55000,13.55000,29000
04/06/2009,0000,13.30000,13.30000,12.65000,13.20000,65000
04/07/2009,0000,12.80000,13.40000,12.70000,12.95000,95000
04/08/2009,0000,12.70000,12.95000,12.40000,12.90000,38000
04/09/2009,0000,12.70000,13.30000,12.70000,13.10000,57000
04/10/2009,0000,13.45000,13.45000,13.05000,13.35000,38000
04/13/2009,0000,13.55000,14.25000,13.45000,14.25000,109000
04/14/2009,0000,15.20000,15.20000,14.60000,15.20000,187000
04/15/2009,0000,15.20000,16.25000,15.20000,16.25000,192000
04/16/2009,0000,17.30000,17.35000,15.50000,16.40000,229000
04/17/2009,0000,16.20000,16.35000,15.30000,15.30000,128000
04/20/2009,0000,14.50000,14.75000,14.25000,14.55000,131000
04/21/2009,0000,14.00000,14.60000,13.70000,14.60000,52000
04/22/2009,0000,14.60000,14.75000,14.30000,14.55000,39000
04/23/2009,0000,14.30000,14.50000,14.30000,14.30000,19000
04/24/2009,0000,14.55000,15.30000,14.50000,15.30000,109000
04/27/2009,0000,15.20000,15.20000,14.30000,14.45000,86000
04/28/2009,0000,14.25000,14.80000,13.90000,14.50000,59000
04/29/2009,0000,14.60000,14.60000,13.50000,13.90000,44000
04/30/2009,0000,14.50000,14.85000,14.35000,14.80000,44000
05/04/2009,0000,14.60000,15.75000,14.50000,15.75000,54000
05/05/2009,0000,16.50000,16.85000,15.30000,15.50000,53000
05/06/2009,0000,15.50000,15.80000,14.60000,15.80000,45000
05/07/2009,0000,16.20000,16.20000,15.00000,15.85000,114000
05/08/2009,0000,15.35000,15.65000,15.10000,15.10000,35000
05/11/2009,0000,15.10000,15.40000,14.40000,14.60000,72000
05/12/2009,0000,14.00000,14.35000,13.80000,14.35000,76000
05/13/2009,0000,13.35000,15.00000,13.35000,14.70000,51000
05/14/2009,0000,14.30000,14.55000,14.10000,14.55000,9000
05/15/2009,0000,14.50000,14.80000,14.30000,14.35000,37000
05/18/2009,0000,14.10000,14.50000,13.95000,14.20000,30000
05/19/2009,0000,15.00000,15.00000,14.35000,14.35000,48000
05/21/2009,0000,13.60000,14.30000,13.60000,13.85000,34000
05/22/2009,0000,13.70000,13.90000,13.50000,13.90000,38000
05/25/2009,0000,13.95000,14.20000,13.65000,14.20000,27000
05/26/2009,0000,14.20000,14.50000,13.45000,14.00000,22000
05/27/2009,0000,14.00000,14.10000,13.70000,14.10000,24000
06/01/2009,0000,14.00000,14.00000,13.80000,14.00000,22000
06/02/2009,0000,14.60000,14.60000,14.00000,14.00000,38000
06/03/2009,0000,13.85000,13.90000,13.85000,13.90000,4000
06/04/2009,0000,13.65000,14.10000,13.60000,13.90000,25000
06/05/2009,0000,13.70000,14.00000,13.65000,14.00000,24000
06/08/2009,0000,13.80000,13.80000,13.35000,13.75000,34000
06/09/2009,0000,13.50000,14.40000,13.50000,13.50000,27000
06/10/2009,0000,14.20000,14.20000,13.20000,13.35000,22000
06/11/2009,0000,13.05000,13.75000,13.00000,13.25000,28000
06/12/2009,0000,13.30000,13.50000,13.05000,13.25000,13000
06/15/2009,0000,13.10000,13.45000,12.40000,12.40000,29000
06/16/2009,0000,12.70000,12.70000,12.70000,12.70000,1000
06/17/2009,0000,12.80000,13.55000,12.80000,13.55000,57000
06/18/2009,0000,14.45000,14.45000,13.60000,13.60000,72000
06/19/2009,0000,13.00000,13.40000,12.65000,13.40000,52000
06/22/2009,0000,12.80000,13.55000,12.60000,13.55000,15000
06/23/2009,0000,12.80000,13.50000,12.80000,12.90000,24000
06/24/2009,0000,13.25000,13.25000,12.90000,12.90000,3000
06/25/2009,0000,12.90000,13.35000,12.40000,13.35000,46000
06/26/2009,0000,12.85000,13.35000,12.85000,13.35000,5000
06/29/2009,0000,12.90000,13.35000,12.85000,12.85000,5000
06/30/2009,0000,12.60000,13.15000,12.60000,13.15000,10000
07/01/2009,0000,13.00000,13.10000,13.00000,13.10000,4000
07/02/2009,0000,12.90000,12.90000,12.85000,12.90000,17000
07/03/2009,0000,13.00000,13.00000,12.90000,12.90000,10000
07/06/2009,0000,13.40000,13.40000,13.20000,13.20000,10000
07/07/2009,0000,13.80000,14.00000,13.40000,13.75000,39000
07/08/2009,0000,13.75000,13.75000,13.30000,13.70000,24000
07/09/2009,0000,13.70000,14.60000,13.70000,14.10000,111000
07/10/2009,0000,14.50000,14.50000,13.85000,14.00000,53000
07/13/2009,0000,14.20000,14.30000,14.00000,14.00000,47000
07/14/2009,0000,14.10000,14.95000,14.10000,14.95000,111000
07/15/2009,0000,15.60000,15.60000,14.50000,14.50000,67000
07/16/2009,0000,14.60000,14.60000,14.10000,14.50000,23000
07/17/2009,0000,14.45000,15.35000,14.45000,14.65000,108000
07/20/2009,0000,14.75000,15.15000,14.75000,15.15000,24000
07/21/2009,0000,15.20000,15.20000,14.50000,14.85000,52000
07/22/2009,0000,14.85000,14.85000,14.40000,14.50000,30000
07/23/2009,0000,14.65000,14.95000,14.20000,14.45000,35000
07/24/2009,0000,14.55000,15.10000,14.50000,14.70000,71000
07/27/2009,0000,15.00000,15.30000,14.90000,14.90000,37000
07/28/2009,0000,14.40000,15.00000,14.40000,14.50000,28000
07/29/2009,0000,14.90000,15.00000,14.75000,14.90000,44000
07/30/2009,0000,14.60000,15.00000,14.60000,14.90000,47000
07/31/2009,0000,14.90000,15.30000,14.75000,15.00000,66000
08/03/2009,0000,15.25000,15.60000,14.85000,15.20000,97000
08/04/2009,0000,15.20000,15.20000,14.50000,14.70000,40000
08/05/2009,0000,14.70000,14.85000,14.50000,14.65000,16000
08/06/2009,0000,14.50000,14.60000,14.20000,14.25000,25000
08/10/2009,0000,14.40000,14.90000,14.40000,14.70000,3000
08/11/2009,0000,14.20000,14.55000,14.05000,14.55000,33000
08/12/2009,0000,14.20000,15.55000,14.05000,15.55000,71000
08/13/2009,0000,15.55000,15.60000,15.00000,15.15000,114000
08/14/2009,0000,15.30000,15.45000,14.80000,14.85000,49000
08/17/2009,0000,14.85000,14.85000,14.55000,14.75000,29000
08/18/2009,0000,14.65000,14.70000,14.60000,14.60000,55000
08/19/2009,0000,15.50000,15.50000,14.50000,14.50000,22000
08/20/2009,0000,14.50000,14.60000,14.10000,14.15000,42000
08/21/2009,0000,14.40000,14.40000,14.15000,14.15000,26000
08/24/2009,0000,14.10000,14.15000,13.50000,13.70000,36000
08/25/2009,0000,13.95000,14.20000,13.60000,14.00000,25000
08/26/2009,0000,14.00000,14.40000,13.70000,13.75000,11000
08/27/2009,0000,13.70000,13.70000,13.50000,13.60000,17000
08/28/2009,0000,13.50000,13.60000,13.20000,13.40000,20000
08/31/2009,0000,13.35000,13.35000,13.00000,13.00000,73000
09/01/2009,0000,12.10000,12.55000,12.10000,12.35000,200000
09/02/2009,0000,12.50000,12.90000,12.45000,12.60000,36000
09/03/2009,0000,12.85000,12.85000,12.55000,12.60000,8000
09/04/2009,0000,12.90000,12.90000,12.60000,12.60000,9000
09/07/2009,0000,12.60000,12.75000,12.55000,12.65000,22000
09/08/2009,0000,12.60000,13.50000,12.60000,13.50000,142000
09/09/2009,0000,13.90000,14.40000,13.50000,13.50000,141000
09/10/2009,0000,13.00000,13.20000,12.60000,12.60000,53000
09/11/2009,0000,12.40000,13.00000,12.40000,12.60000,20000
09/14/2009,0000,12.40000,12.50000,12.10000,12.40000,40000
09/15/2009,0000,12.40000,12.95000,12.40000,12.80000,39000
09/16/2009,0000,12.60000,12.95000,12.40000,12.80000,34000
09/17/2009,0000,12.50000,12.90000,12.50000,12.85000,28000
09/18/2009,0000,12.65000,12.95000,12.60000,12.95000,49000
09/21/2009,0000,12.80000,13.60000,12.75000,13.20000,41000
09/22/2009,0000,13.20000,13.70000,13.00000,13.40000,24000
09/23/2009,0000,13.40000,13.40000,12.95000,13.40000,24000
09/24/2009,0000,13.35000,13.35000,13.00000,13.20000,23000
09/25/2009,0000,12.85000,12.90000,12.80000,12.90000,12000
09/28/2009,0000,13.05000,13.05000,12.65000,12.65000,15000
09/29/2009,0000,12.65000,13.30000,12.65000,13.30000,46000
09/30/2009,0000,13.10000,13.30000,13.10000,13.20000,22000
10/01/2009,0000,13.00000,13.15000,12.90000,12.90000,11000
10/02/2009,0000,12.90000,13.25000,12.30000,13.20000,23000
10/05/2009,0000,12.90000,13.10000,12.90000,12.90000,4000
10/06/2009,0000,13.20000,13.75000,13.00000,13.00000,72000
10/07/2009,0000,13.20000,13.30000,12.90000,13.30000,26000
10/08/2009,0000,13.30000,13.30000,12.85000,12.90000,35000
10/09/2009,0000,13.05000,13.50000,13.05000,13.10000,89000
10/12/2009,0000,12.50000,14.00000,12.50000,14.00000,132000
10/13/2009,0000,13.90000,14.95000,13.90000,14.95000,413000
10/14/2009,0000,15.95000,15.95000,15.95000,15.95000,69000
10/15/2009,0000,17.05000,17.05000,17.05000,17.05000,69000
10/16/2009,0000,18.20000,18.20000,17.60000,18.20000,1394000
10/19/2009,0000,18.00000,18.00000,16.95000,17.35000,475000
10/20/2009,0000,16.80000,17.10000,16.55000,16.80000,204000
10/21/2009,0000,16.80000,17.30000,16.50000,16.50000,152000
10/22/2009,0000,16.50000,16.50000,15.60000,15.65000,85000
10/23/2009,0000,15.70000,16.70000,15.70000,16.70000,81000
10/26/2009,0000,16.80000,16.80000,16.10000,16.10000,101000
10/27/2009,0000,16.20000,16.20000,15.70000,15.75000,85000
10/28/2009,0000,15.70000,16.50000,15.60000,15.60000,108000
10/29/2009,0000,14.80000,15.30000,14.55000,14.65000,97000
10/30/2009,0000,14.65000,15.00000,14.20000,14.85000,61000
11/02/2009,0000,14.35000,14.50000,14.25000,14.50000,35000
11/03/2009,0000,14.70000,14.70000,14.30000,14.30000,17000
11/04/2009,0000,14.50000,15.30000,14.50000,14.70000,78000
11/05/2009,0000,14.60000,14.90000,14.45000,14.45000,29000
11/06/2009,0000,14.60000,14.70000,14.45000,14.50000,73000
11/09/2009,0000,15.25000,15.25000,14.50000,14.70000,28000
11/10/2009,0000,14.50000,14.80000,14.30000,14.80000,44000
11/11/2009,0000,14.80000,14.90000,14.30000,14.65000,47000
11/12/2009,0000,14.60000,14.75000,14.20000,14.50000,42000
11/13/2009,0000,14.30000,14.50000,14.30000,14.35000,38000
11/16/2009,0000,14.45000,14.50000,14.20000,14.40000,54000
11/17/2009,0000,14.45000,14.45000,14.15000,14.20000,83000
11/18/2009,0000,14.20000,14.95000,14.20000,14.70000,98000
11/19/2009,0000,14.70000,14.70000,14.25000,14.30000,63000
11/20/2009,0000,14.30000,14.30000,14.00000,14.30000,37000
11/23/2009,0000,14.05000,14.65000,14.05000,14.60000,33000
11/24/2009,0000,14.60000,14.65000,14.15000,14.65000,61000
11/25/2009,0000,14.50000,14.70000,14.40000,14.40000,41000
11/26/2009,0000,14.30000,14.40000,14.10000,14.25000,31000
11/27/2009,0000,14.25000,14.25000,13.75000,13.85000,18000
11/30/2009,0000,13.85000,13.85000,13.05000,13.55000,19000
12/01/2009,0000,13.60000,14.45000,13.50000,14.45000,91000
12/02/2009,0000,15.45000,15.45000,15.45000,15.45000,67000
12/03/2009,0000,16.50000,16.50000,15.30000,15.80000,400000
12/04/2009,0000,15.30000,15.30000,14.70000,14.70000,194000
12/07/2009,0000,14.70000,14.95000,14.55000,14.90000,62000
12/08/2009,0000,15.10000,15.10000,14.20000,14.90000,99000
12/09/2009,0000,14.50000,14.85000,14.45000,14.85000,33000
12/11/2009,0000,14.80000,14.90000,14.65000,14.65000,80000
12/14/2009,0000,14.60000,15.30000,14.60000,15.00000,74000
12/15/2009,0000,15.20000,15.20000,14.75000,15.20000,69000
12/16/2009,0000,15.10000,15.90000,14.90000,15.60000,152000
12/17/2009,0000,15.80000,16.00000,15.00000,15.00000,92000
12/18/2009,0000,15.00000,15.25000,14.60000,14.85000,32000
12/21/2009,0000,14.85000,14.90000,14.60000,14.85000,64000
12/22/2009,0000,15.00000,15.10000,14.65000,14.85000,44000
12/23/2009,0000,15.30000,15.85000,14.95000,15.85000,191000
12/25/2009,0000,18.10000,18.10000,18.10000,18.10000,595000
04/02/2007,0000,56.10000,56.10000,48.85000,48.85000,961000
04/03/2007,0000,47.00000,50.00000,45.80000,49.90000,488000
04/04/2007,0000,50.00000,50.60000,47.00000,48.00000,321000
04/09/2007,0000,51.30000,51.30000,48.70000,49.90000,331000
04/10/2007,0000,49.80000,49.80000,47.05000,48.00000,112000
04/11/2007,0000,50.00000,51.30000,48.50000,48.50000,364000
04/12/2007,0000,48.50000,49.20000,47.10000,48.90000,178000
04/13/2007,0000,48.90000,51.00000,48.60000,48.80000,342000
04/16/2007,0000,47.50000,47.50000,43.90000,43.90000,487000
04/17/2007,0000,41.20000,43.30000,40.85000,41.00000,459000
04/18/2007,0000,41.80000,42.20000,39.50000,41.10000,161000
04/19/2007,0000,41.10000,41.10000,40.10000,40.10000,74000
04/20/2007,0000,40.80000,42.90000,40.80000,42.90000,237000
04/23/2007,0000,42.60000,43.90000,40.20000,43.00000,182000
04/24/2007,0000,42.90000,44.30000,42.90000,43.30000,92000
04/26/2007,0000,43.70000,46.00000,43.50000,46.00000,419000
04/27/2007,0000,45.00000,49.20000,44.00000,49.20000,527000
04/30/2007,0000,50.00000,50.20000,47.50000,47.55000,261000
05/02/2007,0000,48.00000,49.80000,47.00000,48.00000,221000
05/03/2007,0000,48.00000,48.90000,44.65000,44.65000,317000
05/04/2007,0000,44.65000,44.70000,42.80000,43.35000,183000
05/07/2007,0000,44.50000,45.50000,43.40000,44.25000,192000
05/08/2007,0000,44.35000,45.70000,44.20000,45.05000,62000
05/09/2007,0000,46.00000,46.00000,44.60000,46.00000,77000
05/10/2007,0000,44.80000,46.50000,44.80000,45.95000,102000
05/11/2007,0000,45.80000,45.80000,44.15000,44.15000,200000
05/14/2007,0000,44.20000,47.20000,44.20000,47.20000,237000
05/15/2007,0000,46.90000,47.10000,45.10000,45.10000,200000
05/16/2007,0000,45.85000,46.40000,45.10000,46.00000,116000
05/17/2007,0000,45.40000,46.40000,45.10000,45.30000,110000
05/18/2007,0000,45.30000,46.50000,45.10000,45.10000,129000
05/21/2007,0000,45.90000,45.90000,44.10000,44.20000,147000
05/22/2007,0000,44.50000,45.00000,43.20000,43.50000,168000
05/23/2007,0000,43.55000,44.80000,43.55000,44.00000,109000
05/24/2007,0000,45.60000,47.05000,44.15000,46.55000,472000
05/25/2007,0000,44.95000,46.55000,44.95000,46.00000,244000
05/28/2007,0000,46.50000,46.50000,45.60000,45.60000,57000
05/29/2007,0000,45.40000,45.55000,45.20000,45.50000,58000
05/30/2007,0000,45.50000,46.80000,45.50000,46.50000,104000
05/31/2007,0000,47.00000,49.75000,47.00000,49.30000,789000
06/04/2007,0000,48.00000,51.80000,48.00000,51.80000,458000
06/05/2007,0000,55.40000,55.40000,53.40000,55.40000,773000
06/06/2007,0000,56.50000,58.00000,52.10000,52.10000,689000
06/07/2007,0000,52.10000,55.50000,51.20000,55.00000,290000
06/08/2007,0000,52.20000,54.10000,51.20000,51.30000,464000
06/11/2007,0000,51.30000,51.50000,48.00000,49.05000,535000
06/12/2007,0000,49.20000,50.90000,49.20000,50.60000,278000
06/13/2007,0000,51.50000,51.50000,49.50000,49.50000,272000
06/14/2007,0000,49.50000,50.40000,49.50000,49.60000,134000
06/15/2007,0000,51.70000,51.70000,49.20000,49.90000,141000
06/20/2007,0000,51.40000,51.40000,49.00000,49.50000,186000
06/21/2007,0000,50.00000,50.80000,48.30000,49.50000,140000
06/22/2007,0000,50.80000,51.00000,49.65000,50.50000,151000
06/25/2007,0000,50.10000,52.10000,50.10000,51.10000,243000
06/26/2007,0000,51.50000,51.50000,49.60000,50.00000,160000
06/27/2007,0000,50.00000,50.00000,48.60000,48.70000,183000
06/28/2007,0000,49.90000,49.90000,48.50000,49.30000,107000
06/29/2007,0000,49.30000,49.80000,49.00000,49.00000,88000
07/02/2007,0000,49.00000,49.00000,47.60000,48.10000,142000
07/03/2007,0000,49.00000,49.00000,48.20000,48.20000,113000
07/04/2007,0000,48.20000,48.30000,46.50000,48.20000,104000
07/05/2007,0000,49.50000,51.50000,47.00000,51.50000,335000
07/06/2007,0000,53.00000,55.10000,51.70000,52.40000,516000
07/09/2007,0000,50.10000,52.80000,50.10000,50.40000,291000
07/10/2007,0000,50.40000,53.90000,50.40000,53.90000,341000
07/11/2007,0000,57.60000,57.60000,57.60000,57.60000,349000
07/12/2007,0000,61.60000,61.60000,61.60000,61.60000,182000
07/13/2007,0000,65.90000,65.90000,65.90000,65.90000,156000
07/17/2007,0000,59.00000,61.30000,57.10000,59.00000,642000
07/18/2007,0000,59.20000,62.10000,58.10000,58.50000,384000
07/19/2007,0000,58.70000,60.90000,57.00000,57.80000,270000
07/20/2007,0000,59.00000,59.00000,55.00000,56.00000,274000
07/23/2007,0000,56.00000,59.90000,56.00000,59.90000,101000
07/24/2007,0000,64.00000,64.00000,61.00000,61.50000,645000
07/25/2007,0000,61.00000,62.90000,60.00000,60.20000,285000
07/26/2007,0000,61.00000,61.60000,56.00000,56.00000,369000
07/27/2007,0000,54.00000,59.30000,52.60000,56.80000,210000
07/31/2007,0000,56.20000,57.10000,56.00000,56.30000,117000
08/01/2007,0000,58.00000,58.00000,54.50000,54.50000,149000
08/02/2007,0000,55.50000,55.50000,51.00000,52.00000,159000
08/03/2007,0000,52.00000,53.50000,51.00000,52.00000,146000
08/06/2007,0000,50.20000,52.00000,50.20000,50.70000,82000
08/07/2007,0000,52.50000,53.40000,52.00000,52.70000,84000
08/08/2007,0000,52.00000,53.50000,52.00000,52.70000,70000
08/09/2007,0000,53.90000,54.00000,53.00000,53.90000,63000
08/10/2007,0000,53.50000,53.50000,52.00000,52.00000,79000
08/14/2007,0000,51.00000,52.80000,50.50000,50.50000,64000
08/15/2007,0000,50.00000,50.00000,47.00000,47.10000,102000
08/16/2007,0000,44.25000,45.50000,43.85000,43.85000,87000
08/17/2007,0000,40.80000,43.00000,40.80000,40.80000,180000
08/20/2007,0000,43.55000,43.55000,41.50000,42.50000,141000
08/21/2007,0000,42.00000,42.00000,40.00000,40.30000,54000
08/22/2007,0000,40.30000,40.30000,37.50000,37.50000,161000
08/23/2007,0000,39.50000,40.10000,38.00000,40.10000,117000
08/24/2007,0000,39.90000,42.85000,39.50000,40.90000,110000
08/27/2007,0000,42.00000,43.75000,42.00000,43.75000,60000
08/28/2007,0000,46.80000,46.80000,45.60000,45.60000,205000
08/29/2007,0000,42.45000,45.00000,42.45000,43.10000,157000
08/30/2007,0000,43.10000,46.10000,43.10000,45.00000,132000
08/31/2007,0000,45.50000,46.00000,43.10000,44.00000,80000
09/03/2007,0000,45.45000,45.45000,44.40000,44.50000,55000
09/04/2007,0000,44.00000,44.00000,43.10000,43.15000,24000
09/05/2007,0000,43.00000,45.00000,43.00000,43.30000,72000
09/06/2007,0000,43.20000,43.20000,42.10000,42.50000,49000
09/07/2007,0000,43.30000,44.45000,43.05000,43.05000,94000
09/10/2007,0000,43.50000,46.00000,43.50000,46.00000,170000
09/11/2007,0000,49.00000,49.20000,49.00000,49.20000,141000
09/12/2007,0000,52.60000,52.60000,50.20000,52.60000,317000
09/13/2007,0000,54.50000,54.50000,51.10000,51.60000,149000
09/14/2007,0000,50.60000,50.60000,48.60000,48.80000,194000
09/17/2007,0000,48.10000,48.50000,47.10000,47.20000,53000
09/19/2007,0000,50.00000,50.00000,47.40000,47.50000,103000
09/20/2007,0000,47.50000,48.60000,47.00000,47.00000,76000
09/21/2007,0000,47.00000,48.00000,46.70000,47.00000,49000
09/26/2007,0000,47.50000,48.65000,47.50000,48.65000,77000
09/27/2007,0000,50.60000,50.60000,49.00000,49.50000,51000
09/28/2007,0000,49.50000,50.00000,49.50000,49.50000,64000
10/01/2007,0000,51.50000,51.50000,49.00000,49.80000,100000
10/02/2007,0000,50.80000,51.00000,49.80000,50.00000,89000
10/03/2007,0000,50.00000,50.50000,50.00000,50.00000,37000
10/04/2007,0000,50.00000,52.00000,50.00000,50.80000,46000
10/05/2007,0000,50.80000,51.50000,50.00000,50.00000,93000
10/08/2007,0000,50.00000,51.00000,49.00000,49.00000,69000
10/09/2007,0000,49.00000,49.00000,48.00000,48.00000,43000
10/11/2007,0000,48.00000,51.00000,48.00000,48.80000,59000
10/12/2007,0000,48.00000,48.20000,46.00000,46.00000,103000
10/15/2007,0000,47.00000,47.50000,45.50000,46.00000,102000
10/16/2007,0000,45.00000,46.80000,45.00000,46.50000,41000
10/17/2007,0000,45.70000,47.00000,45.30000,45.50000,68000
10/18/2007,0000,45.60000,46.50000,45.50000,45.80000,55000
10/19/2007,0000,45.00000,46.30000,45.00000,45.50000,38000
10/22/2007,0000,44.00000,45.10000,44.00000,44.60000,22000
10/23/2007,0000,46.00000,46.00000,45.00000,45.00000,37000
10/24/2007,0000,48.00000,48.00000,45.80000,45.80000,16000
10/25/2007,0000,47.00000,47.00000,45.15000,45.90000,11000
10/26/2007,0000,45.90000,46.00000,44.00000,44.10000,61000
10/29/2007,0000,44.10000,44.10000,41.05000,44.00000,187000
10/30/2007,0000,42.00000,42.30000,40.95000,40.95000,107000
10/31/2007,0000,38.20000,42.00000,38.10000,38.60000,120000
11/01/2007,0000,38.60000,39.40000,38.45000,38.70000,52000
11/02/2007,0000,39.90000,39.90000,38.00000,38.00000,52000
11/05/2007,0000,38.00000,38.80000,37.65000,38.00000,40000
11/06/2007,0000,39.00000,39.00000,38.15000,38.15000,12000
11/07/2007,0000,38.15000,39.60000,38.15000,38.50000,29000
11/08/2007,0000,38.00000,38.00000,35.85000,35.85000,64000
11/09/2007,0000,34.85000,38.20000,34.50000,38.20000,46000
11/12/2007,0000,36.20000,36.50000,35.55000,35.55000,38000
11/13/2007,0000,37.50000,37.50000,35.55000,35.70000,33000
11/14/2007,0000,37.40000,38.00000,36.10000,36.80000,57000
11/15/2007,0000,36.95000,38.10000,36.80000,38.10000,12000
11/16/2007,0000,36.60000,37.00000,36.60000,37.00000,3000
11/19/2007,0000,38.00000,38.00000,37.00000,37.00000,12000
11/20/2007,0000,35.20000,38.00000,35.20000,37.00000,28000
11/21/2007,0000,36.10000,37.80000,36.10000,36.10000,400
11/22/2007,0000,35.00000,35.50000,35.00000,35.20000,24000
11/23/2007,0000,35.20000,36.00000,35.00000,35.00000,19000
11/26/2007,0000,35.00000,35.00000,34.50000,35.00000,30000
11/27/2007,0000,34.50000,34.50000,32.55000,33.00000,31000
11/28/2007,0000,32.00000,32.00000,31.00000,31.00000,49000
11/29/2007,0000,31.00000,31.00000,30.00000,30.00000,34000
11/30/2007,0000,30.00000,32.10000,29.30000,32.10000,49000
12/03/2007,0000,34.30000,34.30000,34.30000,34.30000,67000
12/04/2007,0000,36.50000,36.50000,34.50000,35.80000,35000
12/05/2007,0000,34.50000,35.80000,34.50000,35.40000,19000
12/06/2007,0000,35.40000,36.00000,33.60000,33.60000,17000
12/07/2007,0000,35.00000,35.00000,33.80000,33.90000,16000
12/10/2007,0000,32.00000,33.00000,32.00000,32.20000,16000
12/11/2007,0000,30.00000,32.00000,29.95000,31.50000,44000
12/12/2007,0000,31.50000,31.50000,29.60000,30.00000,26000
12/13/2007,0000,30.00000,30.00000,29.70000,29.75000,21000
12/14/2007,0000,29.75000,31.00000,29.75000,30.00000,22000
12/17/2007,0000,30.00000,30.00000,27.90000,27.90000,27000
12/18/2007,0000,25.95000,27.50000,25.95000,26.30000,26000
12/19/2007,0000,27.50000,27.50000,27.00000,27.00000,7000
12/20/2007,0000,26.70000,26.70000,25.95000,26.50000,12000
12/21/2007,0000,26.50000,27.50000,25.60000,26.00000,14000
12/24/2007,0000,27.60000,27.60000,27.30000,27.50000,5000
12/25/2007,0000,27.70000,27.70000,26.55000,26.60000,4000
12/26/2007,0000,26.60000,26.60000,26.60000,26.60000,2000
12/27/2007,0000,27.00000,28.00000,27.00000,27.50000,13000
12/28/2007,0000,27.50000,27.90000,27.50000,27.90000,6000
12/31/2007,0000,28.00000,29.50000,28.00000,29.50000,3000
01/02/2008,0000,29.50000,30.00000,28.20000,28.55000,10000
01/03/2008,0000,28.55000,29.10000,28.55000,29.00000,18000
01/04/2008,0000,27.80000,27.80000,27.80000,27.80000,1000
01/07/2008,0000,25.90000,26.50000,25.90000,26.50000,26000
01/08/2008,0000,24.70000,27.00000,24.70000,25.60000,28000
01/09/2008,0000,25.20000,26.00000,25.20000,26.00000,10000
01/10/2008,0000,26.00000,26.10000,26.00000,26.10000,9000
01/11/2008,0000,27.20000,27.20000,25.40000,25.40000,6000
01/14/2008,0000,26.00000,26.90000,25.60000,25.60000,10000
01/15/2008,0000,27.00000,27.35000,26.10000,26.10000,21000
01/16/2008,0000,27.90000,27.90000,26.50000,27.50000,15000
01/17/2008,0000,26.70000,27.00000,26.50000,26.50000,5000
01/18/2008,0000,26.25000,26.45000,26.20000,26.20000,4000
01/21/2008,0000,26.50000,27.40000,26.50000,27.40000,6000
01/22/2008,0000,26.05000,26.10000,25.50000,25.50000,21000
01/23/2008,0000,26.90000,26.90000,25.10000,25.10000,4000
01/24/2008,0000,23.35000,25.00000,23.35000,25.00000,18000
01/25/2008,0000,25.00000,25.00000,25.00000,25.00000,8000
01/28/2008,0000,25.00000,25.00000,25.00000,25.00000,2000
01/30/2008,0000,23.80000,23.80000,23.30000,23.30000,13000
01/31/2008,0000,22.10000,22.10000,21.80000,22.00000,21000
02/01/2008,0000,22.00000,22.00000,21.20000,21.20000,29000
02/12/2008,0000,21.20000,21.20000,21.00000,21.00000,6000
02/13/2008,0000,20.10000,20.10000,19.55000,19.55000,28000
02/14/2008,0000,20.50000,20.80000,20.50000,20.80000,11000
02/15/2008,0000,20.10000,20.10000,19.80000,19.80000,10000
02/18/2008,0000,19.10000,19.50000,19.00000,19.00000,36000
02/19/2008,0000,19.00000,20.30000,19.00000,20.30000,45000
02/20/2008,0000,20.50000,21.70000,20.00000,21.70000,46000
02/21/2008,0000,23.20000,23.20000,23.20000,23.20000,3000
02/22/2008,0000,24.80000,24.80000,24.80000,24.80000,10000
02/25/2008,0000,26.50000,26.50000,26.50000,26.50000,7000
02/26/2008,0000,28.35000,28.35000,28.35000,28.35000,11000
02/27/2008,0000,30.30000,30.30000,26.40000,28.00000,197000
02/29/2008,0000,26.20000,27.85000,26.20000,27.00000,59000
03/03/2008,0000,25.75000,26.95000,25.75000,26.70000,50000
03/04/2008,0000,26.25000,27.70000,26.25000,26.80000,67000
03/05/2008,0000,27.10000,27.10000,25.30000,25.80000,77000
03/06/2008,0000,25.80000,27.60000,25.80000,27.60000,110000
03/07/2008,0000,27.70000,29.00000,27.50000,28.70000,79000
03/10/2008,0000,28.70000,28.70000,26.85000,26.85000,40000
03/11/2008,0000,27.25000,27.25000,26.80000,26.80000,12000
03/12/2008,0000,27.10000,27.10000,26.00000,26.30000,31000
03/13/2008,0000,26.30000,26.30000,25.10000,25.25000,19000
03/14/2008,0000,25.50000,25.50000,25.25000,25.30000,19000
03/18/2008,0000,24.40000,24.40000,24.00000,24.00000,7000
03/19/2008,0000,24.20000,24.95000,22.85000,24.90000,20000
03/20/2008,0000,24.00000,24.45000,23.50000,24.45000,13000
03/21/2008,0000,24.40000,24.40000,23.70000,23.70000,14000
03/25/2008,0000,27.10000,27.10000,25.50000,25.80000,45000
03/26/2008,0000,25.60000,26.25000,24.80000,26.00000,15000
03/27/2008,0000,25.90000,25.95000,25.05000,25.80000,8000
03/28/2008,0000,25.80000,25.80000,25.10000,25.10000,5000
03/31/2008,0000,24.05000,24.80000,24.00000,24.00000,21000
04/01/2008,0000,24.00000,24.10000,23.80000,24.00000,8000
04/02/2008,0000,24.10000,25.65000,24.10000,25.65000,40000
04/03/2008,0000,25.95000,25.95000,25.20000,25.40000,18000
04/07/2008,0000,25.40000,25.40000,24.20000,24.50000,45000
04/08/2008,0000,24.50000,25.80000,24.50000,25.00000,37000
04/09/2008,0000,24.60000,25.70000,24.60000,24.90000,41000
04/10/2008,0000,25.50000,25.50000,25.00000,25.40000,45000
04/11/2008,0000,27.15000,27.15000,25.00000,26.80000,124000
04/14/2008,0000,25.80000,25.80000,25.20000,25.20000,44000
04/15/2008,0000,25.50000,25.50000,24.20000,24.20000,54000
04/16/2008,0000,24.20000,25.20000,24.00000,25.20000,63000
04/17/2008,0000,24.60000,24.60000,24.30000,24.30000,37000
04/18/2008,0000,24.80000,24.80000,24.00000,24.05000,42000
04/21/2008,0000,24.60000,24.60000,24.20000,24.40000,27000
04/22/2008,0000,24.60000,24.60000,23.00000,23.80000,38000
04/23/2008,0000,23.80000,24.10000,23.50000,23.50000,66000
04/24/2008,0000,25.00000,25.10000,25.00000,25.10000,171000
04/25/2008,0000,25.25000,25.25000,24.00000,24.00000,92000
04/28/2008,0000,24.00000,24.00000,22.45000,23.50000,57000
04/29/2008,0000,23.50000,23.80000,23.00000,23.10000,11000
04/30/2008,0000,23.10000,23.50000,23.00000,23.50000,32000
05/02/2008,0000,23.50000,23.50000,21.90000,21.90000,56000
05/05/2008,0000,22.00000,22.10000,21.05000,21.05000,26000
05/06/2008,0000,21.95000,22.15000,21.95000,22.10000,13000
05/07/2008,0000,21.00000,21.50000,21.00000,21.50000,69000
05/08/2008,0000,21.10000,21.65000,21.10000,21.65000,8000
05/09/2008,0000,21.65000,21.65000,21.65000,21.65000,1000
05/12/2008,0000,21.20000,21.50000,21.00000,21.50000,16000
05/13/2008,0000,21.50000,21.50000,20.20000,20.60000,68000
05/14/2008,0000,20.10000,20.40000,20.00000,20.20000,43000
05/15/2008,0000,20.20000,21.60000,20.20000,21.60000,34000
05/16/2008,0000,21.60000,23.10000,21.60000,22.00000,194000
05/19/2008,0000,20.50000,21.70000,20.50000,21.00000,67000
05/20/2008,0000,20.50000,20.75000,19.85000,19.90000,92000
05/21/2008,0000,20.40000,20.60000,19.90000,20.25000,27000
05/22/2008,0000,21.00000,21.00000,20.30000,20.30000,19000
05/23/2008,0000,20.00000,20.10000,19.30000,19.50000,34000
05/26/2008,0000,19.50000,19.80000,18.20000,18.20000,34000
05/27/2008,0000,18.20000,18.50000,17.90000,18.00000,37000
05/28/2008,0000,18.80000,18.80000,18.05000,18.05000,8000
05/29/2008,0000,18.50000,18.65000,18.10000,18.10000,19000
05/30/2008,0000,18.10000,18.10000,17.80000,17.95000,10000
06/02/2008,0000,18.00000,18.00000,17.95000,18.00000,7000
06/03/2008,0000,18.00000,18.00000,17.80000,17.80000,9000
06/04/2008,0000,17.20000,18.40000,17.20000,18.20000,10000
06/05/2008,0000,18.20000,18.60000,18.00000,18.00000,18000
06/06/2008,0000,18.50000,18.50000,17.50000,17.60000,16000
06/10/2008,0000,18.00000,18.00000,17.55000,18.00000,22000
06/11/2008,0000,17.55000,18.00000,17.55000,18.00000,18000
06/12/2008,0000,18.00000,18.00000,17.00000,17.00000,17000
06/13/2008,0000,17.00000,17.00000,15.85000,15.85000,48000
06/16/2008,0000,15.60000,15.65000,15.60000,15.60000,8000
06/17/2008,0000,15.60000,15.60000,14.80000,15.45000,12000
06/18/2008,0000,15.35000,15.40000,15.10000,15.20000,9000
06/19/2008,0000,15.00000,15.00000,14.30000,14.30000,10000
06/20/2008,0000,14.30000,14.30000,13.40000,13.50000,10000
06/23/2008,0000,13.00000,13.00000,12.70000,13.00000,36000
06/24/2008,0000,12.80000,12.85000,12.25000,12.25000,15000
06/25/2008,0000,12.10000,12.10000,11.40000,11.85000,80000
06/26/2008,0000,11.85000,12.50000,11.85000,12.50000,32000
06/27/2008,0000,11.80000,12.30000,11.65000,12.30000,32000
06/30/2008,0000,11.90000,12.20000,11.80000,11.80000,26000
07/01/2008,0000,11.80000,11.85000,11.30000,11.75000,32000
07/02/2008,0000,11.50000,11.75000,11.50000,11.50000,30000
07/03/2008,0000,11.50000,12.00000,11.45000,11.90000,13000
07/04/2008,0000,12.45000,12.70000,11.90000,12.70000,20000
07/07/2008,0000,12.55000,12.70000,12.55000,12.60000,32000
07/09/2008,0000,12.50000,13.25000,12.05000,12.10000,17000
07/10/2008,0000,12.10000,12.10000,12.00000,12.00000,6000
07/11/2008,0000,12.40000,12.40000,11.55000,12.20000,13000
07/14/2008,0000,11.50000,12.15000,11.50000,12.15000,16000
07/15/2008,0000,11.70000,11.90000,11.50000,11.50000,16000
07/16/2008,0000,11.20000,11.40000,11.00000,11.35000,73000
07/17/2008,0000,11.70000,11.95000,11.60000,11.70000,13000
07/18/2008,0000,11.10000,11.50000,11.10000,11.50000,6000
07/21/2008,0000,11.50000,11.70000,11.50000,11.50000,8000
07/22/2008,0000,11.90000,11.90000,11.90000,11.90000,2000
07/23/2008,0000,11.80000,12.65000,11.80000,12.40000,33000
07/24/2008,0000,12.80000,12.80000,12.80000,12.80000,14000
07/25/2008,0000,12.10000,12.50000,12.10000,12.20000,8000
07/29/2008,0000,11.70000,12.10000,11.70000,12.10000,6000
07/30/2008,0000,12.00000,12.10000,12.00000,12.10000,11000
07/31/2008,0000,12.35000,12.35000,11.85000,11.85000,2000
08/01/2008,0000,11.60000,11.65000,11.10000,11.15000,31000
08/04/2008,0000,11.55000,11.55000,11.30000,11.30000,14000
08/05/2008,0000,11.70000,11.70000,10.80000,11.10000,29000
08/06/2008,0000,11.65000,11.65000,11.10000,11.10000,3000
08/07/2008,0000,11.20000,11.25000,11.10000,11.25000,5000
08/08/2008,0000,10.80000,12.00000,10.80000,11.80000,36000
08/11/2008,0000,12.60000,12.60000,12.60000,12.60000,37000
08/12/2008,0000,13.45000,13.45000,13.00000,13.00000,74000
08/13/2008,0000,12.10000,12.40000,12.10000,12.20000,29000
08/14/2008,0000,12.00000,12.00000,12.00000,12.00000,4000
08/15/2008,0000,12.00000,12.35000,12.00000,12.15000,14000
08/18/2008,0000,12.15000,12.35000,12.10000,12.10000,14000
08/19/2008,0000,12.00000,12.00000,12.00000,12.00000,2000
08/20/2008,0000,12.05000,12.10000,12.05000,12.10000,5000
08/21/2008,0000,12.50000,12.50000,12.00000,12.00000,12000
08/22/2008,0000,12.35000,12.35000,11.90000,11.90000,3000
08/25/2008,0000,12.00000,12.00000,12.00000,12.00000,4000
08/26/2008,0000,12.00000,12.00000,11.60000,11.60000,4000
08/27/2008,0000,12.00000,12.00000,11.85000,11.85000,7000
08/28/2008,0000,11.95000,12.00000,11.80000,11.80000,5000
08/29/2008,0000,12.00000,12.50000,11.80000,11.80000,16000
09/01/2008,0000,11.80000,11.80000,11.25000,11.35000,19000
09/02/2008,0000,11.80000,11.95000,11.50000,11.50000,21000
09/03/2008,0000,11.20000,11.20000,11.20000,11.20000,1000
09/04/2008,0000,10.95000,10.95000,10.90000,10.90000,9000
09/05/2008,0000,10.60000,10.60000,10.60000,10.60000,1000
09/08/2008,0000,10.50000,10.65000,10.50000,10.65000,9000
09/09/2008,0000,10.70000,10.70000,10.50000,10.70000,10000
09/10/2008,0000,10.80000,10.80000,10.80000,10.80000,10000
09/11/2008,0000,11.55000,11.55000,11.15000,11.20000,30000
09/12/2008,0000,11.55000,11.55000,10.50000,11.20000,15000
09/15/2008,0000,11.00000,11.00000,10.45000,10.45000,16000
09/16/2008,0000,9.72000,10.00000,9.72000,9.72000,35000
09/17/2008,0000,10.10000,10.10000,9.22000,9.90000,20000
09/18/2008,0000,9.40000,9.85000,9.21000,9.21000,20000
09/19/2008,0000,8.81000,9.85000,8.81000,9.85000,17000
09/22/2008,0000,10.00000,10.00000,10.00000,10.00000,8000
09/23/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
09/24/2008,0000,10.30000,10.95000,9.90000,10.95000,13000
09/25/2008,0000,10.80000,10.80000,10.80000,10.80000,1000
09/26/2008,0000,10.80000,10.80000,10.10000,10.10000,7000
10/01/2008,0000,9.50000,9.50000,9.50000,9.50000,5000
10/02/2008,0000,9.49000,9.50000,9.49000,9.50000,11000
10/03/2008,0000,9.15000,9.50000,9.15000,9.50000,7000
10/07/2008,0000,9.00000,9.80000,8.84000,9.45000,24000
10/09/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
10/13/2008,0000,8.50000,8.50000,8.50000,8.50000,2000
10/14/2008,0000,9.00000,9.00000,8.35000,8.50000,17000
10/15/2008,0000,8.25000,8.50000,8.25000,8.50000,3000
10/16/2008,0000,8.21000,8.88000,8.21000,8.25000,7000
10/17/2008,0000,8.49000,8.49000,8.01000,8.01000,2000
10/20/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
10/21/2008,0000,8.30000,8.78000,8.30000,8.78000,6000
10/22/2008,0000,8.78000,8.78000,8.50000,8.75000,7000
10/23/2008,0000,8.50000,8.50000,8.50000,8.50000,3000
10/24/2008,0000,8.25000,8.25000,8.21000,8.21000,55000
10/27/2008,0000,7.71000,7.75000,7.71000,7.75000,7000
10/28/2008,0000,7.31000,7.31000,7.21000,7.21000,24000
10/29/2008,0000,7.21000,7.25000,7.21000,7.21000,9000
10/30/2008,0000,6.71000,7.50000,6.71000,7.50000,30000
10/31/2008,0000,7.50000,8.00000,7.50000,8.00000,22000
11/03/2008,0000,8.00000,8.50000,7.70000,8.49000,17000
11/04/2008,0000,8.00000,8.28000,7.90000,8.28000,12000
11/05/2008,0000,8.78000,8.85000,7.90000,8.85000,26000
11/06/2008,0000,8.30000,8.70000,8.24000,8.24000,16000
11/07/2008,0000,7.90000,7.90000,7.90000,7.90000,5000
11/10/2008,0000,8.23000,8.23000,8.23000,8.23000,8000
11/11/2008,0000,7.80000,7.80000,7.80000,7.80000,10000
11/12/2008,0000,7.98000,7.98000,7.95000,7.95000,6000
11/13/2008,0000,7.80000,7.80000,7.80000,7.80000,11000
11/14/2008,0000,7.80000,8.23000,7.80000,8.23000,6000
11/17/2008,0000,8.00000,8.10000,8.00000,8.10000,11000
11/18/2008,0000,7.80000,7.80000,7.80000,7.80000,5000
11/19/2008,0000,7.88000,7.88000,7.88000,7.88000,1000
11/20/2008,0000,7.50000,7.50000,7.33000,7.33000,7000
11/21/2008,0000,7.33000,7.33000,7.33000,7.33000,20000
11/24/2008,0000,7.78000,7.78000,7.78000,7.78000,2000
11/26/2008,0000,7.75000,8.17000,7.75000,8.17000,2000
11/27/2008,0000,8.00000,8.69000,7.88000,8.69000,5000
11/28/2008,0000,8.69000,8.69000,8.16000,8.16000,15000
12/01/2008,0000,8.16000,8.16000,7.71000,8.15000,17000
12/02/2008,0000,7.80000,8.10000,7.59000,7.59000,15000
12/03/2008,0000,7.99000,7.99000,7.21000,7.21000,2000
12/04/2008,0000,7.64000,7.64000,6.71000,7.64000,15000
12/05/2008,0000,8.11000,8.11000,8.11000,8.11000,1000
12/08/2008,0000,8.08000,8.08000,8.07000,8.07000,3000
12/09/2008,0000,8.05000,8.07000,8.03000,8.07000,4000
12/10/2008,0000,8.07000,8.08000,8.07000,8.08000,6000
12/11/2008,0000,8.08000,8.64000,8.08000,8.64000,101000
12/12/2008,0000,9.24000,9.24000,9.24000,9.24000,23000
12/15/2008,0000,9.88000,9.88000,9.88000,9.88000,7000
12/16/2008,0000,10.55000,10.55000,10.55000,10.55000,10000
12/17/2008,0000,11.25000,11.25000,11.25000,11.25000,16000
12/18/2008,0000,12.00000,12.00000,10.70000,11.90000,333000
12/19/2008,0000,11.10000,11.75000,11.10000,11.10000,164000
12/22/2008,0000,10.90000,10.90000,10.35000,10.35000,163000
12/23/2008,0000,10.30000,10.30000,9.63000,9.63000,89000
12/24/2008,0000,9.45000,10.30000,9.45000,10.30000,65000
12/25/2008,0000,10.95000,10.95000,10.35000,10.45000,78000
12/26/2008,0000,10.00000,10.00000,9.75000,9.77000,50000
12/29/2008,0000,9.50000,9.50000,9.23000,9.26000,12000
12/30/2008,0000,9.89000,9.89000,9.07000,9.22000,59000
12/31/2008,0000,9.22000,9.69000,9.22000,9.68000,30000
01/05/2009,0000,9.68000,9.68000,9.45000,9.45000,16000
01/06/2009,0000,9.60000,9.84000,9.51000,9.84000,18000
01/07/2009,0000,9.72000,9.72000,9.60000,9.62000,20000
01/08/2009,0000,9.90000,9.90000,9.34000,9.34000,19000
01/09/2009,0000,9.73000,9.73000,9.67000,9.70000,12000
01/12/2009,0000,9.64000,9.64000,9.40000,9.40000,22000
01/13/2009,0000,9.40000,9.61000,9.40000,9.61000,2000
01/14/2009,0000,9.61000,9.72000,9.53000,9.53000,40000
01/15/2009,0000,9.40000,9.40000,8.90000,8.90000,12000
01/16/2009,0000,9.20000,9.27000,8.90000,9.27000,16000
01/19/2009,0000,9.10000,9.10000,9.00000,9.10000,15000
01/20/2009,0000,8.91000,9.25000,8.91000,9.25000,3000
01/21/2009,0000,9.00000,9.20000,9.00000,9.20000,4000
02/02/2009,0000,9.01000,9.79000,9.01000,9.79000,11000
02/03/2009,0000,9.33000,9.70000,9.33000,9.70000,39000
02/04/2009,0000,9.32000,9.67000,9.31000,9.67000,8000
02/05/2009,0000,9.49000,9.49000,9.30000,9.30000,32000
02/06/2009,0000,9.49000,9.95000,9.30000,9.80000,52000
02/09/2009,0000,9.75000,9.80000,9.45000,9.45000,16000
02/10/2009,0000,9.42000,9.50000,9.35000,9.50000,10000
02/11/2009,0000,9.69000,10.15000,9.69000,10.15000,32000
02/12/2009,0000,10.85000,10.85000,10.85000,10.85000,40000
02/13/2009,0000,11.60000,11.60000,10.85000,11.10000,165000
02/16/2009,0000,10.45000,10.90000,10.35000,10.45000,85000
02/17/2009,0000,10.20000,10.20000,9.98000,9.98000,14000
02/18/2009,0000,10.00000,10.65000,10.00000,10.65000,63000
02/19/2009,0000,10.60000,11.10000,10.05000,10.70000,64000
02/20/2009,0000,11.40000,11.40000,10.40000,10.80000,38000
02/23/2009,0000,10.45000,10.75000,10.25000,10.75000,21000
02/24/2009,0000,10.30000,11.25000,10.25000,10.80000,52000
02/25/2009,0000,11.00000,11.00000,10.30000,10.50000,42000
02/26/2009,0000,10.50000,11.05000,10.40000,10.45000,54000
02/27/2009,0000,10.45000,10.85000,10.45000,10.55000,49000
03/02/2009,0000,10.85000,11.00000,10.30000,10.30000,23000
03/03/2009,0000,10.40000,11.00000,10.40000,11.00000,92000
03/04/2009,0000,10.95000,11.45000,10.80000,10.80000,104000
03/05/2009,0000,11.00000,11.10000,10.65000,10.70000,53000
03/06/2009,0000,11.00000,11.40000,11.00000,11.40000,94000
03/09/2009,0000,11.40000,12.15000,11.30000,12.15000,194000
03/10/2009,0000,12.45000,12.65000,11.40000,11.60000,121000
03/11/2009,0000,12.20000,12.20000,11.40000,11.60000,82000
03/12/2009,0000,11.40000,11.70000,11.20000,11.70000,68000
03/13/2009,0000,12.00000,12.00000,11.70000,11.75000,32000
03/16/2009,0000,11.75000,12.00000,11.75000,11.80000,42000
03/17/2009,0000,11.80000,12.60000,11.80000,12.60000,61000
03/18/2009,0000,12.55000,12.60000,12.20000,12.60000,51000
03/19/2009,0000,12.60000,13.45000,12.60000,13.45000,71000
03/20/2009,0000,13.90000,14.35000,13.55000,13.60000,221000
03/23/2009,0000,13.35000,13.75000,12.80000,13.75000,137000
03/24/2009,0000,13.75000,14.15000,13.75000,13.85000,39000
03/25/2009,0000,13.50000,13.80000,13.30000,13.40000,64000
03/26/2009,0000,13.75000,13.80000,13.20000,13.25000,53000
03/27/2009,0000,13.35000,13.80000,13.20000,13.65000,49000
03/30/2009,0000,13.65000,13.65000,13.10000,13.20000,39000
03/31/2009,0000,13.10000,13.30000,12.90000,13.00000,53000
04/01/2009,0000,13.30000,13.60000,13.00000,13.15000,31000
04/02/2009,0000,13.50000,13.60000,13.20000,13.60000,38000
04/03/2009,0000,14.20000,14.20000,13.55000,13.55000,29000
04/06/2009,0000,13.30000,13.30000,12.65000,13.20000,65000
04/07/2009,0000,12.80000,13.40000,12.70000,12.95000,95000
04/08/2009,0000,12.70000,12.95000,12.40000,12.90000,38000
04/09/2009,0000,12.70000,13.30000,12.70000,13.10000,57000
04/10/2009,0000,13.45000,13.45000,13.05000,13.35000,38000
04/13/2009,0000,13.55000,14.25000,13.45000,14.25000,109000
04/14/2009,0000,15.20000,15.20000,14.60000,15.20000,187000
04/15/2009,0000,15.20000,16.25000,15.20000,16.25000,192000
04/16/2009,0000,17.30000,17.35000,15.50000,16.40000,229000
04/17/2009,0000,16.20000,16.35000,15.30000,15.30000,128000
04/20/2009,0000,14.50000,14.75000,14.25000,14.55000,131000
04/21/2009,0000,14.00000,14.60000,13.70000,14.60000,52000
04/22/2009,0000,14.60000,14.75000,14.30000,14.55000,39000
04/23/2009,0000,14.30000,14.50000,14.30000,14.30000,19000
04/24/2009,0000,14.55000,15.30000,14.50000,15.30000,109000
04/27/2009,0000,15.20000,15.20000,14.30000,14.45000,86000
04/28/2009,0000,14.25000,14.80000,13.90000,14.50000,59000
04/29/2009,0000,14.60000,14.60000,13.50000,13.90000,44000
04/30/2009,0000,14.50000,14.85000,14.35000,14.80000,44000
05/04/2009,0000,14.60000,15.75000,14.50000,15.75000,54000
05/05/2009,0000,16.50000,16.85000,15.30000,15.50000,53000
05/06/2009,0000,15.50000,15.80000,14.60000,15.80000,45000
05/07/2009,0000,16.20000,16.20000,15.00000,15.85000,114000
05/08/2009,0000,15.35000,15.65000,15.10000,15.10000,35000
05/11/2009,0000,15.10000,15.40000,14.40000,14.60000,72000
05/12/2009,0000,14.00000,14.35000,13.80000,14.35000,76000
05/13/2009,0000,13.35000,15.00000,13.35000,14.70000,51000
05/14/2009,0000,14.30000,14.55000,14.10000,14.55000,9000
05/15/2009,0000,14.50000,14.80000,14.30000,14.35000,37000
05/18/2009,0000,14.10000,14.50000,13.95000,14.20000,30000
05/19/2009,0000,15.00000,15.00000,14.35000,14.35000,48000
05/21/2009,0000,13.60000,14.30000,13.60000,13.85000,34000
05/22/2009,0000,13.70000,13.90000,13.50000,13.90000,38000
05/25/2009,0000,13.95000,14.20000,13.65000,14.20000,27000
05/26/2009,0000,14.20000,14.50000,13.45000,14.00000,22000
05/27/2009,0000,14.00000,14.10000,13.70000,14.10000,24000
06/01/2009,0000,14.00000,14.00000,13.80000,14.00000,22000
06/02/2009,0000,14.60000,14.60000,14.00000,14.00000,38000
06/03/2009,0000,13.85000,13.90000,13.85000,13.90000,4000
06/04/2009,0000,13.65000,14.10000,13.60000,13.90000,25000
06/05/2009,0000,13.70000,14.00000,13.65000,14.00000,24000
06/08/2009,0000,13.80000,13.80000,13.35000,13.75000,34000
06/09/2009,0000,13.50000,14.40000,13.50000,13.50000,27000
06/10/2009,0000,14.20000,14.20000,13.20000,13.35000,22000
06/11/2009,0000,13.05000,13.75000,13.00000,13.25000,28000
06/12/2009,0000,13.30000,13.50000,13.05000,13.25000,13000
06/15/2009,0000,13.10000,13.45000,12.40000,12.40000,29000
06/16/2009,0000,12.70000,12.70000,12.70000,12.70000,1000
06/17/2009,0000,12.80000,13.55000,12.80000,13.55000,57000
06/18/2009,0000,14.45000,14.45000,13.60000,13.60000,72000
06/19/2009,0000,13.00000,13.40000,12.65000,13.40000,52000
06/22/2009,0000,12.80000,13.55000,12.60000,13.55000,15000
06/23/2009,0000,12.80000,13.50000,12.80000,12.90000,24000
06/24/2009,0000,13.25000,13.25000,12.90000,12.90000,3000
06/25/2009,0000,12.90000,13.35000,12.40000,13.35000,46000
06/26/2009,0000,12.85000,13.35000,12.85000,13.35000,5000
06/29/2009,0000,12.90000,13.35000,12.85000,12.85000,5000
06/30/2009,0000,12.60000,13.15000,12.60000,13.15000,10000
07/01/2009,0000,13.00000,13.10000,13.00000,13.10000,4000
07/02/2009,0000,12.90000,12.90000,12.85000,12.90000,17000
07/03/2009,0000,13.00000,13.00000,12.90000,12.90000,10000
07/06/2009,0000,13.40000,13.40000,13.20000,13.20000,10000
07/07/2009,0000,13.80000,14.00000,13.40000,13.75000,39000
07/08/2009,0000,13.75000,13.75000,13.30000,13.70000,24000
07/09/2009,0000,13.70000,14.60000,13.70000,14.10000,111000
07/10/2009,0000,14.50000,14.50000,13.85000,14.00000,53000
07/13/2009,0000,14.20000,14.30000,14.00000,14.00000,47000
07/14/2009,0000,14.10000,14.95000,14.10000,14.95000,111000
07/15/2009,0000,15.60000,15.60000,14.50000,14.50000,67000
07/16/2009,0000,14.60000,14.60000,14.10000,14.50000,23000
07/17/2009,0000,14.45000,15.35000,14.45000,14.65000,108000
07/20/2009,0000,14.75000,15.15000,14.75000,15.15000,24000
07/21/2009,0000,15.20000,15.20000,14.50000,14.85000,52000
07/22/2009,0000,14.85000,14.85000,14.40000,14.50000,30000
07/23/2009,0000,14.65000,14.95000,14.20000,14.45000,35000
07/24/2009,0000,14.55000,15.10000,14.50000,14.70000,71000
07/27/2009,0000,15.00000,15.30000,14.90000,14.90000,37000
07/28/2009,0000,14.40000,15.00000,14.40000,14.50000,28000
07/29/2009,0000,14.90000,15.00000,14.75000,14.90000,44000
07/30/2009,0000,14.60000,15.00000,14.60000,14.90000,47000
07/31/2009,0000,14.90000,15.30000,14.75000,15.00000,66000
08/03/2009,0000,15.25000,15.60000,14.85000,15.20000,97000
08/04/2009,0000,15.20000,15.20000,14.50000,14.70000,40000
08/05/2009,0000,14.70000,14.85000,14.50000,14.65000,16000
08/06/2009,0000,14.50000,14.60000,14.20000,14.25000,25000
08/10/2009,0000,14.40000,14.90000,14.40000,14.70000,3000
08/11/2009,0000,14.20000,14.55000,14.05000,14.55000,33000
08/12/2009,0000,14.20000,15.55000,14.05000,15.55000,71000
08/13/2009,0000,15.55000,15.60000,15.00000,15.15000,114000
08/14/2009,0000,15.30000,15.45000,14.80000,14.85000,49000
08/17/2009,0000,14.85000,14.85000,14.55000,14.75000,29000
08/18/2009,0000,14.65000,14.70000,14.60000,14.60000,55000
08/19/2009,0000,15.50000,15.50000,14.50000,14.50000,22000
08/20/2009,0000,14.50000,14.60000,14.10000,14.15000,42000
08/21/2009,0000,14.40000,14.40000,14.15000,14.15000,26000
08/24/2009,0000,14.10000,14.15000,13.50000,13.70000,36000
08/25/2009,0000,13.95000,14.20000,13.60000,14.00000,25000
08/26/2009,0000,14.00000,14.40000,13.70000,13.75000,11000
08/27/2009,0000,13.70000,13.70000,13.50000,13.60000,17000
08/28/2009,0000,13.50000,13.60000,13.20000,13.40000,20000
08/31/2009,0000,13.35000,13.35000,13.00000,13.00000,73000
09/01/2009,0000,12.10000,12.55000,12.10000,12.35000,200000
09/02/2009,0000,12.50000,12.90000,12.45000,12.60000,36000
09/03/2009,0000,12.85000,12.85000,12.55000,12.60000,8000
09/04/2009,0000,12.90000,12.90000,12.60000,12.60000,9000
09/07/2009,0000,12.60000,12.75000,12.55000,12.65000,22000
09/08/2009,0000,12.60000,13.50000,12.60000,13.50000,142000
09/09/2009,0000,13.90000,14.40000,13.50000,13.50000,141000
09/10/2009,0000,13.00000,13.20000,12.60000,12.60000,53000
09/11/2009,0000,12.40000,13.00000,12.40000,12.60000,20000
09/14/2009,0000,12.40000,12.50000,12.10000,12.40000,40000
09/15/2009,0000,12.40000,12.95000,12.40000,12.80000,39000
09/16/2009,0000,12.60000,12.95000,12.40000,12.80000,34000
09/17/2009,0000,12.50000,12.90000,12.50000,12.85000,28000
09/18/2009,0000,12.65000,12.95000,12.60000,12.95000,49000
09/21/2009,0000,12.80000,13.60000,12.75000,13.20000,41000
09/22/2009,0000,13.20000,13.70000,13.00000,13.40000,24000
09/23/2009,0000,13.40000,13.40000,12.95000,13.40000,24000
09/24/2009,0000,13.35000,13.35000,13.00000,13.20000,23000
09/25/2009,0000,12.85000,12.90000,12.80000,12.90000,12000
09/28/2009,0000,13.05000,13.05000,12.65000,12.65000,15000
09/29/2009,0000,12.65000,13.30000,12.65000,13.30000,46000
09/30/2009,0000,13.10000,13.30000,13.10000,13.20000,22000
10/01/2009,0000,13.00000,13.15000,12.90000,12.90000,11000
10/02/2009,0000,12.90000,13.25000,12.30000,13.20000,23000
10/05/2009,0000,12.90000,13.10000,12.90000,12.90000,4000
10/06/2009,0000,13.20000,13.75000,13.00000,13.00000,72000
10/07/2009,0000,13.20000,13.30000,12.90000,13.30000,26000
10/08/2009,0000,13.30000,13.30000,12.85000,12.90000,35000
10/09/2009,0000,13.05000,13.50000,13.05000,13.10000,89000
10/12/2009,0000,12.50000,14.00000,12.50000,14.00000,132000
10/13/2009,0000,13.90000,14.95000,13.90000,14.95000,413000
10/14/2009,0000,15.95000,15.95000,15.95000,15.95000,69000
10/15/2009,0000,17.05000,17.05000,17.05000,17.05000,69000
10/16/2009,0000,18.20000,18.20000,17.60000,18.20000,1394000
10/19/2009,0000,18.00000,18.00000,16.95000,17.35000,475000
10/20/2009,0000,16.80000,17.10000,16.55000,16.80000,204000
10/21/2009,0000,16.80000,17.30000,16.50000,16.50000,152000
10/22/2009,0000,16.50000,16.50000,15.60000,15.65000,85000
10/23/2009,0000,15.70000,16.70000,15.70000,16.70000,81000
10/26/2009,0000,16.80000,16.80000,16.10000,16.10000,101000
10/27/2009,0000,16.20000,16.20000,15.70000,15.75000,85000
10/28/2009,0000,15.70000,16.50000,15.60000,15.60000,108000
10/29/2009,0000,14.80000,15.30000,14.55000,14.65000,97000
10/30/2009,0000,14.65000,15.00000,14.20000,14.85000,61000
11/02/2009,0000,14.35000,14.50000,14.25000,14.50000,35000
11/03/2009,0000,14.70000,14.70000,14.30000,14.30000,17000
11/04/2009,0000,14.50000,15.30000,14.50000,14.70000,78000
11/05/2009,0000,14.60000,14.90000,14.45000,14.45000,29000
11/06/2009,0000,14.60000,14.70000,14.45000,14.50000,73000
11/09/2009,0000,15.25000,15.25000,14.50000,14.70000,28000
11/10/2009,0000,14.50000,14.80000,14.30000,14.80000,44000
11/11/2009,0000,14.80000,14.90000,14.30000,14.65000,47000
11/12/2009,0000,14.60000,14.75000,14.20000,14.50000,42000
11/13/2009,0000,14.30000,14.50000,14.30000,14.35000,38000
11/16/2009,0000,14.45000,14.50000,14.20000,14.40000,54000
11/17/2009,0000,14.45000,14.45000,14.15000,14.20000,83000
11/18/2009,0000,14.20000,14.95000,14.20000,14.70000,98000
11/19/2009,0000,14.70000,14.70000,14.25000,14.30000,63000
11/20/2009,0000,14.30000,14.30000,14.00000,14.30000,37000
11/23/2009,0000,14.05000,14.65000,14.05000,14.60000,33000
11/24/2009,0000,14.60000,14.65000,14.15000,14.65000,61000
11/25/2009,0000,14.50000,14.70000,14.40000,14.40000,41000
11/26/2009,0000,14.30000,14.40000,14.10000,14.25000,31000
11/27/2009,0000,14.25000,14.25000,13.75000,13.85000,18000
11/30/2009,0000,13.85000,13.85000,13.05000,13.55000,19000
12/01/2009,0000,13.60000,14.45000,13.50000,14.45000,91000
12/02/2009,0000,15.45000,15.45000,15.45000,15.45000,67000
12/03/2009,0000,16.50000,16.50000,15.30000,15.80000,400000
12/04/2009,0000,15.30000,15.30000,14.70000,14.70000,194000
12/07/2009,0000,14.70000,14.95000,14.55000,14.90000,62000
12/08/2009,0000,15.10000,15.10000,14.20000,14.90000,99000
12/09/2009,0000,14.50000,14.85000,14.45000,14.85000,33000
12/11/2009,0000,14.80000,14.90000,14.65000,14.65000,80000
12/14/2009,0000,14.60000,15.30000,14.60000,15.00000,74000
12/15/2009,0000,15.20000,15.20000,14.75000,15.20000,69000
12/16/2009,0000,15.10000,15.90000,14.90000,15.60000,152000
12/17/2009,0000,15.80000,16.00000,15.00000,15.00000,92000
12/18/2009,0000,15.00000,15.25000,14.60000,14.85000,32000
12/21/2009,0000,14.85000,14.90000,14.60000,14.85000,64000
12/22/2009,0000,15.00000,15.10000,14.65000,14.85000,44000
12/23/2009,0000,15.30000,15.85000,14.95000,15.85000,191000
12/25/2009,0000,18.10000,18.10000,18.10000,18.10000,595000
12/25/2009,0000,18.10000,18.10000,18.10000,18.10000,595000
12/28/2009,0000,19.35000,19.35000,17.50000,17.70000,594000
12/29/2009,1230,17.50000,17.60000,17.00000,17.30000,242007
