DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.50000,21.55000,21.00000,21.00000,976800
04/03/2007,0000,21.10000,21.30000,20.80000,20.80000,654700
04/04/2007,0000,21.05000,21.30000,20.50000,20.55000,1328300
04/09/2007,0000,20.80000,21.00000,20.30000,20.45000,778500
04/10/2007,0000,20.45000,20.65000,20.30000,20.60000,285300
04/11/2007,0000,20.90000,21.40000,20.60000,20.90000,824600
04/12/2007,0000,21.20000,21.35000,20.95000,20.95000,1194000
04/13/2007,0000,21.30000,21.30000,20.80000,20.80000,879200
04/16/2007,0000,21.20000,21.20000,20.70000,20.75000,581200
04/17/2007,0000,20.80000,21.10000,19.80000,20.00000,825700
04/18/2007,0000,20.10000,20.20000,19.60000,20.10000,282200
04/19/2007,0000,20.10000,20.20000,19.90000,20.00000,467900
04/20/2007,0000,20.00000,20.25000,20.00000,20.15000,353500
04/23/2007,0000,20.20000,20.30000,19.85000,19.90000,506700
04/24/2007,0000,19.90000,19.95000,19.65000,19.80000,276900
04/25/2007,0000,20.00000,20.45000,19.75000,20.20000,1081700
04/26/2007,0000,20.20000,20.20000,19.90000,19.90000,334700
04/27/2007,0000,19.95000,20.10000,19.90000,20.00000,206600
04/30/2007,0000,20.00000,20.10000,19.00000,19.15000,563400
05/02/2007,0000,18.80000,18.80000,18.00000,18.00000,1173000
05/03/2007,0000,18.00000,18.00000,17.05000,17.45000,764800
05/04/2007,0000,17.50000,17.90000,17.50000,17.70000,318900
05/07/2007,0000,17.80000,18.20000,17.80000,17.85000,218200
05/08/2007,0000,18.00000,19.05000,18.00000,19.05000,1195000
05/09/2007,0000,19.25000,20.00000,19.25000,19.45000,1731200
05/10/2007,0000,19.50000,19.65000,18.40000,19.40000,614800
05/11/2007,0000,19.10000,19.65000,19.10000,19.60000,770100
05/14/2007,0000,19.80000,20.30000,19.55000,19.90000,473100
05/15/2007,0000,20.10000,20.15000,19.40000,19.80000,323100
05/16/2007,0000,19.80000,20.00000,19.50000,19.55000,348300
05/17/2007,0000,19.80000,19.80000,19.55000,19.75000,212900
05/18/2007,0000,19.50000,19.75000,19.50000,19.65000,143700
05/21/2007,0000,19.80000,20.20000,19.60000,20.10000,617900
05/22/2007,0000,20.10000,20.20000,19.90000,20.05000,455300
05/23/2007,0000,20.05000,20.60000,19.90000,20.60000,847700
05/24/2007,0000,20.70000,20.80000,20.20000,20.20000,888600
05/25/2007,0000,20.20000,20.75000,20.20000,20.40000,903300
05/28/2007,0000,20.60000,20.90000,20.50000,20.50000,753300
05/29/2007,0000,20.80000,20.80000,20.05000,20.50000,560200
05/30/2007,0000,20.40000,20.50000,20.10000,20.20000,299000
05/31/2007,0000,20.50000,20.50000,20.10000,20.30000,323100
06/01/2007,0000,20.40000,20.80000,20.20000,20.70000,747000
06/04/2007,0000,20.85000,20.90000,20.50000,20.60000,606400
06/05/2007,0000,20.80000,20.85000,20.40000,20.55000,702900
06/06/2007,0000,20.55000,20.75000,20.45000,20.45000,543400
06/07/2007,0000,20.40000,20.40000,20.10000,20.20000,756400
06/08/2007,0000,20.10000,20.40000,20.05000,20.15000,301100
06/11/2007,0000,20.40000,20.40000,20.00000,20.05000,382900
06/12/2007,0000,20.05000,20.35000,20.00000,20.05000,522500
06/13/2007,0000,20.05000,20.25000,19.85000,20.00000,247600
06/14/2007,0000,20.30000,20.30000,19.95000,19.95000,240200
06/15/2007,0000,19.95000,20.05000,19.90000,19.90000,371400
06/20/2007,0000,20.00000,20.10000,19.90000,19.90000,287400
06/21/2007,0000,20.00000,21.25000,20.00000,21.25000,1738500
06/22/2007,0000,21.80000,21.80000,21.00000,21.05000,2127800
06/25/2007,0000,21.30000,21.60000,21.05000,21.30000,836200
06/26/2007,0000,21.50000,21.50000,20.50000,20.60000,762700
06/27/2007,0000,20.90000,21.20000,20.50000,20.90000,749100
06/28/2007,0000,21.10000,21.40000,20.85000,20.85000,568600
06/29/2007,0000,20.85000,21.00000,20.50000,20.60000,519300
07/02/2007,0000,20.60000,21.10000,20.50000,21.00000,616900
07/03/2007,0000,21.20000,21.70000,21.00000,21.25000,1407000
07/04/2007,0000,21.40000,21.60000,20.90000,21.30000,1307300
07/05/2007,0000,22.00000,22.75000,22.00000,22.75000,1416400
07/06/2007,0000,24.30000,24.30000,24.30000,24.30000,1545400
07/09/2007,0000,26.00000,26.00000,25.00000,25.30000,7812400
07/10/2007,0000,25.95000,27.05000,25.30000,27.05000,2888400
07/11/2007,0000,27.80000,28.90000,27.30000,28.90000,5620600
07/12/2007,0000,29.50000,30.75000,28.00000,28.30000,5384500
07/13/2007,0000,28.30000,29.25000,27.15000,27.60000,2810800
07/16/2007,0000,28.20000,28.95000,27.60000,28.45000,3612400
07/17/2007,0000,28.65000,29.45000,28.40000,28.40000,2507600
07/18/2007,0000,30.35000,30.35000,28.70000,29.40000,4077200
07/19/2007,0000,29.90000,29.95000,28.40000,28.60000,1542300
07/20/2007,0000,29.40000,29.40000,27.80000,27.95000,1191900
07/23/2007,0000,27.95000,29.30000,27.95000,28.90000,1423700
07/24/2007,0000,28.90000,29.40000,28.20000,28.20000,1975600
07/25/2007,0000,28.10000,29.15000,27.80000,28.65000,1866500
07/26/2007,0000,29.40000,29.40000,26.65000,27.10000,2097300
07/27/2007,0000,26.80000,28.95000,26.20000,28.95000,1557000
07/30/2007,0000,29.45000,29.50000,27.50000,28.05000,1871800
07/31/2007,0000,28.60000,30.00000,28.50000,30.00000,2976600
08/01/2007,0000,32.10000,32.10000,31.15000,32.00000,7064300
08/02/2007,0000,32.70000,32.70000,29.80000,29.80000,3207400
08/03/2007,0000,29.55000,29.75000,27.75000,28.80000,3593500
08/06/2007,0000,26.85000,27.90000,26.85000,27.00000,802600
08/07/2007,0000,27.50000,27.80000,25.60000,25.65000,1139400
08/08/2007,0000,25.80000,26.50000,25.05000,26.00000,844600
08/09/2007,0000,26.00000,26.00000,26.00000,26.00000,450000
08/10/2007,0000,26.00000,26.00000,24.20000,24.60000,1909000
08/14/2007,0000,23.70000,25.25000,23.50000,25.25000,620000
08/15/2007,0000,25.00000,25.00000,23.60000,23.60000,554000
08/16/2007,0000,23.20000,23.30000,21.95000,21.95000,800000
08/17/2007,0000,22.00000,22.75000,20.45000,20.55000,787000
08/20/2007,0000,21.70000,21.95000,20.75000,21.80000,888000
08/21/2007,0000,22.00000,22.00000,21.00000,21.05000,445000
08/22/2007,0000,21.05000,21.50000,20.50000,20.75000,201000
08/23/2007,0000,21.40000,22.15000,21.40000,21.55000,387000
08/24/2007,0000,21.60000,22.80000,21.25000,22.30000,742000
08/27/2007,0000,23.40000,23.40000,22.10000,22.30000,501000
08/28/2007,0000,22.00000,22.20000,21.65000,21.70000,295000
08/29/2007,0000,21.10000,21.35000,21.00000,21.35000,280000
08/30/2007,0000,21.75000,22.00000,21.35000,21.40000,408000
08/31/2007,0000,21.45000,21.75000,21.40000,21.50000,244000
09/03/2007,0000,21.95000,23.00000,21.95000,23.00000,824000
09/04/2007,0000,23.20000,24.15000,22.60000,23.45000,1638000
09/05/2007,0000,23.60000,24.30000,23.25000,23.70000,606000
09/06/2007,0000,23.20000,23.90000,23.20000,23.30000,387000
09/07/2007,0000,23.40000,23.80000,23.00000,23.10000,392000
09/10/2007,0000,22.70000,23.50000,22.30000,23.50000,369000
09/11/2007,0000,23.50000,24.70000,23.50000,24.10000,551000
09/12/2007,0000,24.25000,25.00000,24.10000,24.20000,626000
09/13/2007,0000,24.30000,24.50000,23.40000,23.50000,316000
09/14/2007,0000,23.90000,23.90000,23.30000,23.50000,188000
09/17/2007,0000,23.80000,23.80000,22.70000,22.80000,195000
09/19/2007,0000,23.30000,23.30000,22.05000,22.10000,402000
09/20/2007,0000,22.30000,22.60000,21.60000,21.65000,246000
09/21/2007,0000,22.00000,23.15000,22.00000,23.15000,460000
09/26/2007,0000,24.00000,24.00000,23.25000,23.40000,289000
09/27/2007,0000,23.20000,23.80000,23.10000,23.80000,155000
09/28/2007,0000,23.50000,24.15000,23.40000,23.50000,241000
10/01/2007,0000,23.85000,23.85000,23.25000,23.35000,255000
10/02/2007,0000,23.50000,23.50000,22.60000,23.30000,356000
10/03/2007,0000,23.00000,23.10000,22.40000,22.50000,436000
10/04/2007,0000,22.50000,22.90000,22.30000,22.85000,150000
10/05/2007,0000,22.85000,22.85000,22.10000,22.25000,243000
10/08/2007,0000,22.75000,22.75000,22.15000,22.30000,222000
10/09/2007,0000,22.35000,22.35000,22.05000,22.30000,144000
10/11/2007,0000,22.35000,23.50000,22.35000,22.40000,236000
10/12/2007,0000,22.50000,22.50000,21.65000,21.70000,245000
10/15/2007,0000,22.00000,22.00000,21.50000,21.80000,295000
10/16/2007,0000,21.80000,21.80000,20.90000,21.50000,645000
10/17/2007,0000,21.50000,21.80000,21.20000,21.50000,254000
10/18/2007,0000,21.50000,21.80000,21.50000,21.55000,191000
10/19/2007,0000,21.65000,21.65000,20.65000,21.20000,369000
10/22/2007,0000,20.60000,20.80000,20.35000,20.50000,137000
10/23/2007,0000,20.50000,21.20000,20.40000,21.20000,266000
10/24/2007,0000,21.15000,21.25000,20.00000,20.65000,348000
10/25/2007,0000,20.50000,20.55000,19.60000,19.60000,345000
10/26/2007,0000,19.80000,20.40000,19.80000,20.05000,420000
10/29/2007,0000,20.20000,20.80000,20.15000,20.15000,131000
10/30/2007,0000,20.00000,20.10000,19.55000,19.70000,381000
10/31/2007,0000,19.70000,20.40000,19.50000,20.40000,261000
11/01/2007,0000,20.40000,20.40000,19.80000,19.90000,107000
11/02/2007,0000,19.50000,19.80000,19.50000,19.60000,125000
11/05/2007,0000,19.30000,20.35000,19.30000,20.00000,143000
11/06/2007,0000,20.00000,20.40000,19.85000,20.40000,148000
11/07/2007,0000,20.40000,21.30000,20.40000,21.00000,478000
11/08/2007,0000,20.70000,20.70000,19.55000,20.00000,315000
11/09/2007,0000,20.30000,20.30000,18.85000,19.20000,144000
11/12/2007,0000,18.15000,18.80000,18.00000,18.35000,294000
11/13/2007,0000,18.15000,18.80000,18.15000,18.80000,161000
11/14/2007,0000,19.80000,19.80000,19.25000,19.25000,58000
11/15/2007,0000,19.20000,19.20000,18.80000,18.80000,76000
11/16/2007,0000,18.40000,19.30000,18.40000,19.30000,31000
11/19/2007,0000,19.10000,19.50000,19.10000,19.10000,36000
11/20/2007,0000,18.00000,20.00000,18.00000,20.00000,161000
11/21/2007,0000,19.80000,19.80000,19.30000,19.70000,50000
11/22/2007,0000,19.55000,19.70000,19.50000,19.70000,116000
11/23/2007,0000,19.70000,19.70000,19.05000,19.05000,41000
11/26/2007,0000,19.10000,19.10000,18.60000,18.60000,165000
11/27/2007,0000,18.00000,18.75000,18.00000,18.75000,111000
11/28/2007,0000,18.75000,18.75000,18.35000,18.35000,33000
11/29/2007,0000,18.75000,18.80000,18.40000,18.60000,86000
11/30/2007,0000,18.50000,19.45000,18.50000,19.40000,66000
12/03/2007,0000,19.00000,19.75000,19.00000,19.45000,47000
12/04/2007,0000,19.00000,19.65000,18.50000,19.65000,134000
12/05/2007,0000,19.45000,19.70000,19.15000,19.30000,95000
12/06/2007,0000,19.40000,19.55000,19.05000,19.40000,74000
12/07/2007,0000,19.20000,19.20000,19.00000,19.05000,58000
12/10/2007,0000,19.00000,19.00000,18.60000,18.60000,23000
12/11/2007,0000,18.45000,18.95000,18.40000,18.95000,58000
12/12/2007,0000,18.50000,19.25000,18.25000,19.00000,49000
12/13/2007,0000,18.60000,18.80000,18.20000,18.20000,114000
12/14/2007,0000,18.20000,18.20000,17.40000,17.40000,212000
12/17/2007,0000,17.30000,17.40000,16.20000,16.20000,234000
12/18/2007,0000,15.10000,15.40000,15.10000,15.10000,696000
12/19/2007,0000,14.80000,15.65000,14.80000,15.40000,256000
12/20/2007,0000,15.00000,15.25000,14.80000,14.80000,388000
12/21/2007,0000,14.80000,15.00000,14.55000,15.00000,290000
12/24/2007,0000,15.10000,15.40000,15.10000,15.35000,128000
12/25/2007,0000,15.25000,15.45000,15.20000,15.35000,141000
12/26/2007,0000,15.30000,15.30000,15.00000,15.25000,142000
12/27/2007,0000,15.45000,16.20000,15.45000,16.00000,214000
12/28/2007,0000,16.00000,16.35000,15.60000,16.25000,107000
12/31/2007,0000,16.25000,16.50000,15.85000,16.50000,119000
01/02/2008,0000,16.65000,16.80000,16.20000,16.45000,114000
01/03/2008,0000,15.65000,16.40000,15.65000,16.30000,69000
01/04/2008,0000,16.20000,16.20000,15.80000,15.90000,102000
01/07/2008,0000,15.10000,15.50000,15.00000,15.50000,84000
01/08/2008,0000,15.40000,15.50000,14.90000,15.45000,108000
01/09/2008,0000,15.40000,15.40000,15.00000,15.00000,107000
01/10/2008,0000,15.10000,15.35000,15.00000,15.05000,286000
01/11/2008,0000,15.25000,15.50000,14.85000,14.95000,130000
01/14/2008,0000,15.70000,15.70000,14.85000,15.00000,134000
01/15/2008,0000,15.20000,15.20000,14.70000,14.80000,231000
01/16/2008,0000,15.00000,15.00000,14.30000,14.40000,258000
01/17/2008,0000,14.50000,14.80000,14.40000,14.60000,115000
01/18/2008,0000,14.60000,14.80000,13.60000,14.80000,74000
01/21/2008,0000,14.80000,14.80000,14.50000,14.50000,168000
01/22/2008,0000,13.70000,13.90000,13.50000,13.50000,323000
01/23/2008,0000,13.05000,13.50000,12.60000,13.50000,1293000
01/24/2008,0000,14.00000,14.00000,12.70000,12.80000,238000
01/25/2008,0000,12.80000,13.20000,12.60000,13.10000,305000
01/28/2008,0000,13.00000,13.00000,12.65000,12.80000,257000
01/29/2008,0000,12.70000,12.80000,12.50000,12.70000,118000
01/30/2008,0000,12.70000,12.70000,12.50000,12.50000,249000
01/31/2008,0000,12.70000,12.70000,12.30000,12.50000,113000
02/01/2008,0000,12.60000,13.00000,12.50000,12.70000,191000
02/12/2008,0000,12.70000,12.85000,12.50000,12.55000,109000
02/13/2008,0000,12.50000,12.75000,12.40000,12.50000,62000
02/14/2008,0000,12.70000,12.70000,12.40000,12.60000,217000
02/15/2008,0000,12.60000,12.75000,12.40000,12.75000,204000
02/18/2008,0000,12.80000,13.60000,12.80000,13.40000,274000
02/19/2008,0000,13.50000,13.50000,13.00000,13.30000,187000
02/20/2008,0000,14.00000,14.00000,13.20000,13.35000,180000
02/21/2008,0000,13.65000,13.90000,13.50000,13.75000,240000
02/22/2008,0000,13.75000,13.80000,13.25000,13.40000,130000
02/25/2008,0000,13.60000,13.70000,13.45000,13.65000,207000
02/26/2008,0000,13.80000,13.80000,13.55000,13.55000,150000
02/27/2008,0000,13.70000,13.95000,13.55000,13.75000,326000
02/29/2008,0000,13.75000,14.45000,13.70000,14.40000,467000
03/03/2008,0000,14.00000,14.10000,13.80000,13.80000,150000
03/04/2008,0000,13.90000,14.20000,13.80000,13.90000,268000
03/05/2008,0000,13.80000,13.95000,13.80000,13.90000,204000
03/06/2008,0000,14.00000,14.50000,13.95000,14.40000,260000
03/07/2008,0000,14.20000,14.30000,14.00000,14.05000,250000
03/10/2008,0000,14.10000,14.10000,13.35000,13.35000,249000
03/11/2008,0000,13.10000,13.35000,13.10000,13.15000,211000
03/12/2008,0000,13.55000,13.55000,13.25000,13.40000,319000
03/13/2008,0000,13.35000,13.35000,13.10000,13.15000,171000
03/14/2008,0000,13.10000,13.20000,13.00000,13.15000,214000
03/18/2008,0000,12.55000,12.80000,12.55000,12.80000,144000
03/19/2008,0000,12.95000,13.15000,12.80000,12.80000,161000
03/20/2008,0000,12.80000,12.95000,12.80000,12.85000,70000
03/21/2008,0000,12.95000,13.10000,12.85000,13.00000,238000
03/25/2008,0000,13.25000,13.35000,13.05000,13.05000,210000
03/26/2008,0000,13.10000,13.15000,12.90000,12.90000,231000
03/27/2008,0000,13.00000,13.00000,12.75000,12.80000,119000
03/28/2008,0000,13.00000,13.25000,13.00000,13.10000,110000
03/31/2008,0000,13.05000,13.15000,12.95000,13.10000,174000
04/01/2008,0000,13.15000,13.15000,12.80000,12.85000,176000
04/02/2008,0000,13.10000,13.70000,13.00000,13.40000,740000
04/03/2008,0000,13.35000,13.60000,13.20000,13.40000,404000
04/07/2008,0000,13.60000,13.70000,13.50000,13.70000,357000
04/08/2008,0000,13.60000,14.15000,13.60000,13.70000,504000
04/09/2008,0000,14.65000,14.65000,14.65000,14.65000,279000
04/10/2008,0000,15.65000,15.65000,15.65000,15.65000,157000
04/11/2008,0000,16.70000,16.70000,16.00000,16.60000,3616000
04/14/2008,0000,16.40000,16.90000,16.20000,16.60000,1152000
04/15/2008,0000,16.60000,17.40000,16.55000,16.85000,713000
04/16/2008,0000,17.10000,17.10000,16.50000,16.55000,611000
04/17/2008,0000,16.70000,16.85000,16.20000,16.25000,861000
04/18/2008,0000,16.40000,17.35000,16.40000,17.35000,869000
04/21/2008,0000,18.00000,18.00000,17.00000,17.05000,742000
04/22/2008,0000,16.95000,17.30000,16.80000,16.95000,274000
04/23/2008,0000,16.60000,17.10000,16.60000,16.75000,322000
04/24/2008,0000,16.95000,17.35000,16.80000,16.90000,327000
04/25/2008,0000,17.20000,17.20000,16.60000,16.60000,331000
04/28/2008,0000,16.60000,16.70000,16.35000,16.40000,339000
04/29/2008,0000,16.30000,16.60000,16.20000,16.35000,425000
04/30/2008,0000,16.35000,16.50000,16.20000,16.30000,337000
05/02/2008,0000,16.50000,16.50000,16.00000,16.00000,437000
05/05/2008,0000,16.00000,16.45000,16.00000,16.20000,288000
05/06/2008,0000,16.10000,16.10000,15.60000,15.90000,364000
05/07/2008,0000,15.90000,17.00000,15.90000,17.00000,926000
05/08/2008,0000,17.00000,17.30000,16.30000,16.70000,776000
05/09/2008,0000,16.75000,16.85000,16.30000,16.30000,337000
05/12/2008,0000,15.80000,16.30000,15.80000,16.00000,202000
05/13/2008,0000,16.00000,16.55000,16.00000,16.20000,200000
05/14/2008,0000,16.30000,16.50000,16.00000,16.05000,473000
05/15/2008,0000,16.20000,16.30000,16.05000,16.20000,278000
05/16/2008,0000,16.35000,17.25000,16.30000,16.70000,1134000
05/19/2008,0000,16.85000,16.85000,16.35000,16.70000,740000
05/20/2008,0000,16.85000,16.85000,16.30000,16.30000,268000
05/21/2008,0000,16.20000,16.50000,16.20000,16.20000,81000
05/22/2008,0000,16.20000,16.35000,16.10000,16.25000,105000
05/23/2008,0000,16.40000,16.50000,15.90000,15.95000,242000
05/26/2008,0000,15.85000,15.85000,15.20000,15.20000,280000
05/27/2008,0000,15.00000,15.45000,15.00000,15.25000,168000
05/28/2008,0000,15.45000,15.45000,15.20000,15.25000,128000
05/29/2008,0000,15.40000,15.40000,14.70000,15.20000,107000
05/30/2008,0000,15.00000,15.00000,14.40000,14.50000,198000
06/02/2008,0000,14.30000,14.85000,14.30000,14.70000,51000
06/03/2008,0000,14.70000,14.95000,14.60000,14.60000,86000
06/04/2008,0000,15.20000,15.60000,15.00000,15.60000,611000
06/05/2008,0000,15.60000,15.85000,15.20000,15.40000,370000
06/06/2008,0000,15.30000,15.75000,15.30000,15.60000,133000
06/10/2008,0000,15.30000,15.35000,14.90000,14.90000,84000
06/11/2008,0000,14.30000,14.90000,14.30000,14.90000,126000
06/12/2008,0000,14.60000,15.00000,13.90000,14.40000,258000
06/13/2008,0000,14.30000,14.40000,13.90000,14.10000,175000
06/16/2008,0000,14.50000,14.90000,14.30000,14.45000,106000
06/17/2008,0000,14.40000,14.40000,14.10000,14.30000,58000
06/18/2008,0000,14.30000,14.65000,14.25000,14.40000,108000
06/19/2008,0000,14.30000,14.30000,13.90000,14.00000,91000
06/20/2008,0000,13.90000,14.05000,13.60000,13.85000,125000
06/23/2008,0000,13.75000,13.80000,13.50000,13.50000,104000
06/24/2008,0000,13.60000,13.70000,13.30000,13.40000,153000
06/25/2008,0000,13.40000,13.40000,13.00000,13.35000,265000
06/26/2008,0000,13.45000,13.80000,13.15000,13.60000,104000
06/27/2008,0000,13.20000,13.20000,12.65000,12.65000,194000
06/30/2008,0000,12.80000,13.20000,12.55000,12.80000,143000
07/01/2008,0000,12.50000,12.65000,12.10000,12.60000,265000
07/02/2008,0000,12.50000,12.80000,12.30000,12.60000,71000
07/03/2008,0000,12.10000,12.95000,12.10000,12.70000,127000
07/04/2008,0000,12.70000,13.10000,12.70000,12.70000,118000
07/07/2008,0000,12.55000,12.70000,12.25000,12.50000,47000
07/08/2008,0000,12.50000,12.50000,12.00000,12.30000,86000
07/09/2008,0000,12.30000,12.45000,12.00000,12.30000,79000
07/10/2008,0000,12.20000,12.25000,12.05000,12.25000,29000
07/11/2008,0000,12.20000,12.45000,12.05000,12.40000,42000
07/14/2008,0000,12.20000,12.40000,12.20000,12.40000,37000
07/15/2008,0000,12.00000,12.00000,11.60000,12.00000,87000
07/16/2008,0000,12.00000,12.00000,11.20000,11.20000,132000
07/17/2008,0000,11.20000,11.50000,11.15000,11.40000,178000
07/18/2008,0000,11.50000,11.50000,10.65000,10.80000,431000
07/21/2008,0000,10.80000,10.95000,10.50000,10.85000,148000
07/22/2008,0000,10.80000,10.90000,10.65000,10.65000,132000
07/23/2008,0000,10.95000,11.35000,10.80000,11.35000,235000
07/24/2008,0000,11.60000,12.10000,11.50000,12.10000,338000
07/25/2008,0000,11.85000,11.90000,11.60000,11.80000,232000
07/29/2008,0000,11.50000,11.75000,11.50000,11.70000,79000
07/30/2008,0000,11.80000,12.05000,11.70000,11.70000,103000
07/31/2008,0000,11.85000,12.10000,11.65000,11.65000,137000
08/01/2008,0000,11.50000,11.65000,11.20000,11.65000,44000
08/04/2008,0000,11.30000,11.40000,11.00000,11.10000,115000
08/05/2008,0000,11.10000,11.10000,10.70000,10.75000,117000
08/06/2008,0000,11.00000,11.00000,10.85000,10.90000,61000
08/07/2008,0000,11.00000,11.20000,11.00000,11.15000,73000
08/08/2008,0000,11.10000,11.50000,10.95000,11.50000,85000
08/11/2008,0000,11.70000,12.05000,11.60000,11.80000,42000
08/12/2008,0000,12.00000,12.00000,11.70000,11.70000,73000
08/13/2008,0000,11.85000,11.90000,11.70000,11.70000,52000
08/14/2008,0000,11.90000,12.40000,11.75000,12.30000,259000
08/15/2008,0000,12.50000,12.50000,11.85000,11.90000,147000
08/18/2008,0000,11.75000,11.80000,11.60000,11.60000,125000
08/19/2008,0000,11.50000,12.10000,11.50000,11.70000,57000
08/20/2008,0000,11.90000,11.95000,11.70000,11.75000,46000
08/21/2008,0000,11.95000,12.00000,11.75000,11.75000,95000
08/22/2008,0000,11.50000,11.95000,11.50000,11.95000,79000
08/25/2008,0000,11.90000,11.90000,11.65000,11.90000,96000
08/26/2008,0000,11.65000,12.00000,11.55000,12.00000,46000
08/27/2008,0000,12.00000,12.00000,11.90000,11.90000,51000
08/28/2008,0000,12.00000,12.00000,11.75000,11.80000,82000
08/29/2008,0000,11.90000,12.10000,11.80000,12.00000,40000
09/01/2008,0000,11.80000,11.80000,11.35000,11.65000,149000
09/02/2008,0000,11.75000,11.75000,11.25000,11.25000,74000
09/03/2008,0000,11.45000,11.45000,10.80000,11.15000,168000
09/04/2008,0000,11.15000,11.15000,10.40000,10.40000,253000
09/05/2008,0000,8.37000,9.19000,8.37000,8.70000,181000
09/08/2008,0000,9.10000,9.30000,9.10000,9.30000,87000
09/09/2008,0000,9.30000,9.50000,8.70000,8.70000,79000
09/10/2008,0000,8.58000,8.90000,8.58000,8.90000,56000
09/11/2008,0000,8.90000,9.14000,8.70000,8.70000,52000
09/12/2008,0000,8.70000,8.98000,8.38000,8.93000,21000
09/15/2008,0000,8.50000,8.69000,8.32000,8.40000,83000
09/16/2008,0000,8.00000,8.00000,7.82000,7.82000,235000
09/17/2008,0000,7.50000,7.62000,7.28000,7.28000,260000
09/18/2008,0000,7.28000,7.28000,6.78000,6.78000,298000
09/19/2008,0000,6.81000,7.25000,6.81000,7.25000,197000
09/22/2008,0000,7.57000,7.75000,7.40000,7.75000,80000
09/23/2008,0000,7.75000,8.29000,7.75000,8.29000,83000
09/24/2008,0000,7.75000,8.82000,7.75000,8.72000,120000
09/25/2008,0000,8.90000,8.90000,8.50000,8.60000,22000
09/26/2008,0000,9.00000,9.05000,8.70000,8.70000,146000
09/30/2008,0000,8.10000,8.20000,8.10000,8.20000,167000
10/01/2008,0000,8.29000,8.55000,8.25000,8.55000,41000
10/02/2008,0000,9.00000,9.00000,8.50000,8.60000,24000
10/03/2008,0000,8.55000,8.90000,8.55000,8.90000,17000
10/06/2008,0000,8.50000,9.00000,8.50000,8.90000,40000
10/07/2008,0000,8.53000,9.00000,8.50000,9.00000,115000
10/08/2008,0000,8.90000,9.00000,8.51000,8.52000,99000
10/09/2008,0000,8.60000,8.70000,8.31000,8.34000,74000
10/13/2008,0000,8.34000,8.34000,8.05000,8.05000,165000
10/14/2008,0000,7.77000,8.49000,7.77000,8.25000,141000
10/15/2008,0000,8.01000,8.03000,7.97000,7.99000,51000
10/16/2008,0000,7.72000,8.00000,7.72000,7.73000,70000
10/17/2008,0000,7.80000,7.80000,7.67000,7.67000,61000
10/20/2008,0000,7.45000,7.60000,7.41000,7.60000,38000
10/21/2008,0000,7.89000,8.00000,7.65000,7.65000,43000
10/22/2008,0000,7.60000,7.60000,7.46000,7.46000,8000
10/23/2008,0000,7.20000,7.21000,7.20000,7.20000,80000
10/24/2008,0000,7.09000,7.20000,6.95000,6.95000,200000
10/27/2008,0000,6.89000,6.89000,6.47000,6.47000,119000
10/28/2008,0000,6.20000,6.90000,6.20000,6.90000,46000
10/29/2008,0000,7.30000,7.38000,7.00000,7.30000,221000
10/30/2008,0000,7.02000,7.81000,7.02000,7.81000,70000
10/31/2008,0000,7.78000,7.81000,7.55000,7.80000,78000
11/03/2008,0000,7.60000,7.80000,7.60000,7.70000,62000
11/04/2008,0000,7.60000,7.69000,7.50000,7.69000,19000
11/05/2008,0000,8.18000,8.18000,7.60000,7.76000,37000
11/06/2008,0000,7.30000,7.30000,7.30000,7.30000,13000
11/07/2008,0000,6.90000,7.19000,6.90000,7.18000,40000
11/10/2008,0000,7.18000,7.25000,6.90000,6.90000,20000
11/11/2008,0000,6.65000,6.65000,6.60000,6.60000,25000
11/12/2008,0000,6.89000,6.89000,6.52000,6.55000,39000
11/13/2008,0000,6.13000,6.20000,6.10000,6.10000,83000
11/14/2008,0000,6.12000,6.50000,5.90000,5.90000,87000
11/17/2008,0000,5.84000,5.87000,5.84000,5.85000,73000
11/18/2008,0000,5.60000,5.60000,5.45000,5.45000,44000
11/19/2008,0000,5.07000,5.45000,5.07000,5.45000,249000
11/20/2008,0000,5.07000,5.40000,5.07000,5.07000,112000
11/21/2008,0000,4.72000,5.42000,4.72000,5.42000,177000
11/24/2008,0000,5.39000,5.50000,5.21000,5.50000,59000
11/25/2008,0000,5.70000,5.70000,5.60000,5.60000,54000
11/26/2008,0000,5.75000,5.80000,5.52000,5.70000,23000
11/27/2008,0000,5.80000,6.05000,5.80000,5.99000,65000
11/28/2008,0000,5.62000,5.99000,5.61000,5.92000,4000
12/01/2008,0000,6.20000,6.33000,6.05000,6.05000,54000
12/02/2008,0000,6.05000,6.05000,6.00000,6.00000,60000
12/03/2008,0000,6.00000,6.42000,5.58000,6.00000,57000
12/04/2008,0000,5.68000,5.99000,5.68000,5.68000,900
12/05/2008,0000,5.60000,5.62000,5.60000,5.60000,3000
12/08/2008,0000,5.60000,5.80000,5.51000,5.80000,128000
12/09/2008,0000,5.85000,5.97000,5.72000,5.72000,51000
12/10/2008,0000,5.83000,5.90000,5.50000,5.89000,51000
12/11/2008,0000,5.61000,5.70000,5.60000,5.68000,32000
12/12/2008,0000,5.45000,5.55000,5.45000,5.55000,14000
12/15/2008,0000,5.55000,5.90000,5.55000,5.67000,43000
12/16/2008,0000,5.63000,5.86000,5.60000,5.63000,11000
12/17/2008,0000,5.86000,5.86000,5.30000,5.63000,70000
12/18/2008,0000,5.60000,5.70000,5.57000,5.57000,21000
12/19/2008,0000,5.70000,5.95000,5.60000,5.94000,83000
12/22/2008,0000,5.90000,5.90000,5.80000,5.85000,41000
12/23/2008,0000,5.55000,5.55000,5.45000,5.47000,41000
12/24/2008,0000,5.70000,5.76000,5.70000,5.76000,3000
12/25/2008,0000,5.75000,5.75000,5.75000,5.75000,1000
12/26/2008,0000,5.70000,5.70000,5.50000,5.50000,15000
12/29/2008,0000,5.25000,5.50000,5.20000,5.50000,83000
12/30/2008,0000,5.50000,5.67000,5.50000,5.54000,40000
12/31/2008,0000,5.70000,5.74000,5.60000,5.66000,31000
01/05/2009,0000,5.80000,5.80000,5.69000,5.72000,49000
01/06/2009,0000,5.76000,5.80000,5.72000,5.73000,34000
01/07/2009,0000,5.80000,5.85000,5.70000,5.80000,53000
01/08/2009,0000,5.66000,5.66000,5.65000,5.65000,12000
01/09/2009,0000,5.31000,5.44000,5.31000,5.44000,12000
01/12/2009,0000,5.41000,5.41000,5.02000,5.20000,53000
01/13/2009,0000,5.20000,5.32000,5.20000,5.32000,39000
01/14/2009,0000,5.20000,5.30000,5.20000,5.30000,11000
01/15/2009,0000,5.11000,5.11000,5.00000,5.09000,18000
01/16/2009,0000,5.00000,5.00000,4.85000,4.85000,15000
01/19/2009,0000,5.18000,5.25000,5.05000,5.23000,23000
01/20/2009,0000,5.05000,5.05000,4.93000,5.00000,16000
01/21/2009,0000,4.99000,4.99000,4.90000,4.99000,25000
02/02/2009,0000,4.99000,4.99000,4.80000,4.80000,19000
02/03/2009,0000,4.82000,5.10000,4.82000,5.10000,42000
02/04/2009,0000,4.99000,4.99000,4.99000,4.99000,2000
02/05/2009,0000,4.99000,5.02000,4.99000,5.00000,18000
02/06/2009,0000,5.10000,5.17000,5.06000,5.16000,15000
02/09/2009,0000,5.16000,5.16000,5.11000,5.11000,29000
02/10/2009,0000,5.12000,5.12000,5.10000,5.12000,14000
02/11/2009,0000,5.11000,5.17000,5.11000,5.17000,4000
02/12/2009,0000,5.21000,5.21000,4.92000,4.92000,32000
02/13/2009,0000,5.13000,5.15000,5.03000,5.08000,20000
02/16/2009,0000,5.38000,5.38000,5.10000,5.27000,35000
02/17/2009,0000,5.26000,5.33000,5.16000,5.16000,22000
02/18/2009,0000,5.30000,5.32000,5.16000,5.25000,20000
02/19/2009,0000,5.24000,5.24000,5.20000,5.20000,3000
02/20/2009,0000,5.13000,5.13000,5.10000,5.10000,7000
02/23/2009,0000,5.20000,5.20000,5.10000,5.10000,29000
02/24/2009,0000,5.10000,5.45000,5.10000,5.45000,334000
02/25/2009,0000,5.83000,5.83000,5.66000,5.83000,174000
02/26/2009,0000,5.90000,5.90000,5.43000,5.45000,173000
02/27/2009,0000,5.40000,5.55000,5.30000,5.54000,78000
03/02/2009,0000,5.52000,5.91000,5.52000,5.75000,170000
03/03/2009,0000,5.66000,5.70000,5.51000,5.60000,43000
03/04/2009,0000,5.65000,5.99000,5.65000,5.99000,101000
03/05/2009,0000,6.20000,6.35000,6.06000,6.12000,102000
03/06/2009,0000,6.13000,6.30000,6.13000,6.16000,63000
03/09/2009,0000,6.35000,6.40000,6.17000,6.30000,72000
03/10/2009,0000,6.20000,6.50000,6.20000,6.50000,37000
03/11/2009,0000,6.60000,6.69000,6.40000,6.40000,73000
03/12/2009,0000,6.31000,6.50000,6.31000,6.50000,38000
03/13/2009,0000,6.54000,6.54000,6.36000,6.53000,71000
03/16/2009,0000,6.54000,6.59000,6.42000,6.51000,48000
03/17/2009,0000,6.51000,6.60000,6.51000,6.56000,19000
03/18/2009,0000,6.90000,6.90000,6.65000,6.80000,64000
03/19/2009,0000,6.83000,6.83000,6.70000,6.70000,30000
03/20/2009,0000,6.70000,6.80000,6.62000,6.63000,140000
03/23/2009,0000,6.63000,6.79000,6.63000,6.64000,65000
03/24/2009,0000,6.70000,6.80000,6.66000,6.70000,96000
03/25/2009,0000,6.70000,7.00000,6.70000,7.00000,117000
03/26/2009,0000,7.18000,7.40000,7.05000,7.40000,244000
03/27/2009,0000,7.50000,7.85000,7.45000,7.85000,226000
03/30/2009,0000,7.90000,7.90000,7.31000,7.32000,144000
03/31/2009,0000,7.26000,7.52000,6.90000,7.31000,66000
04/01/2009,0000,7.50000,7.62000,7.42000,7.55000,109000
04/02/2009,0000,7.53000,7.80000,7.50000,7.51000,128000
04/03/2009,0000,7.60000,7.69000,7.53000,7.55000,17000
04/06/2009,0000,7.70000,7.78000,7.70000,7.71000,143000
04/07/2009,0000,7.63000,7.88000,7.60000,7.85000,136000
04/08/2009,0000,8.00000,8.09000,7.85000,7.85000,148000
04/09/2009,0000,7.91000,8.29000,7.90000,8.22000,85000
04/10/2009,0000,8.32000,8.32000,8.05000,8.14000,88000
04/13/2009,0000,8.30000,8.30000,8.02000,8.14000,149000
04/14/2009,0000,8.03000,8.06000,8.03000,8.06000,29000
04/15/2009,0000,8.10000,8.14000,8.02000,8.02000,22000
04/16/2009,0000,8.03000,8.24000,7.61000,8.00000,103000
04/17/2009,0000,8.01000,8.26000,7.70000,7.74000,389000
04/20/2009,0000,7.61000,7.61000,7.22000,7.38000,89000
04/21/2009,0000,7.25000,7.35000,7.20000,7.26000,44000
04/22/2009,0000,7.30000,7.50000,7.30000,7.50000,56000
04/23/2009,0000,7.50000,7.59000,7.38000,7.42000,49000
04/24/2009,0000,7.47000,7.47000,7.29000,7.39000,92000
04/27/2009,0000,7.39000,7.39000,7.00000,7.13000,114000
04/28/2009,0000,7.10000,7.10000,6.65000,6.65000,139000
04/29/2009,0000,6.70000,6.70000,6.40000,6.70000,23000
04/30/2009,0000,7.00000,7.16000,7.00000,7.16000,142000
05/04/2009,0000,7.21000,7.39000,7.10000,7.37000,86000
05/05/2009,0000,7.18000,7.28000,6.86000,7.16000,67000
05/06/2009,0000,6.66000,7.20000,6.66000,7.00000,102000
05/07/2009,0000,6.60000,7.00000,6.60000,6.65000,188000
05/08/2009,0000,6.66000,7.11000,6.55000,7.11000,251000
05/11/2009,0000,7.59000,7.60000,7.50000,7.60000,309000
05/12/2009,0000,8.00000,8.12000,7.50000,7.90000,260000
05/13/2009,0000,8.00000,8.08000,7.75000,7.81000,223000
05/14/2009,0000,7.80000,7.90000,7.52000,7.90000,147000
05/15/2009,0000,7.80000,8.00000,7.78000,7.78000,100000
05/18/2009,0000,7.80000,7.90000,7.71000,7.71000,53000
05/19/2009,0000,7.88000,7.90000,7.63000,7.80000,114000
05/20/2009,0000,7.65000,7.65000,7.50000,7.55000,79000
05/21/2009,0000,7.80000,7.80000,7.63000,7.63000,40000
05/22/2009,0000,8.16000,8.16000,8.00000,8.16000,411000
05/25/2009,0000,8.16000,8.58000,8.00000,8.20000,360000
05/26/2009,0000,8.20000,8.20000,7.86000,7.90000,78000
05/27/2009,0000,7.91000,8.00000,7.90000,8.00000,68000
06/01/2009,0000,8.10000,8.10000,7.70000,7.70000,87000
06/02/2009,0000,7.90000,7.90000,7.62000,7.66000,150000
06/03/2009,0000,7.67000,7.73000,7.50000,7.50000,85000
06/04/2009,0000,7.70000,7.78000,7.67000,7.67000,12000
06/05/2009,0000,7.50000,7.75000,7.50000,7.65000,69000
06/08/2009,0000,7.79000,8.33000,7.60000,8.30000,2197000
06/09/2009,0000,8.28000,8.28000,7.72000,7.72000,312000
06/10/2009,0000,7.75000,7.76000,7.32000,7.32000,124000
06/11/2009,0000,7.30000,7.58000,7.20000,7.58000,51000
06/12/2009,0000,7.58000,7.75000,7.50000,7.50000,45000
06/15/2009,0000,7.28000,7.50000,7.10000,7.15000,127000
06/16/2009,0000,7.15000,7.33000,7.00000,7.10000,78000
06/17/2009,0000,7.21000,7.59000,7.10000,7.53000,261000
06/18/2009,0000,7.55000,7.87000,7.55000,7.80000,126000
06/19/2009,0000,7.82000,8.34000,7.80000,8.19000,1795000
06/22/2009,0000,8.20000,8.23000,7.81000,7.81000,473000
06/23/2009,0000,7.80000,8.00000,7.55000,7.55000,227000
06/24/2009,0000,7.70000,7.78000,7.60000,7.75000,261000
06/25/2009,0000,7.85000,7.90000,7.60000,7.70000,284000
06/26/2009,0000,7.70000,7.86000,7.57000,7.70000,451000
06/29/2009,0000,7.80000,7.83000,7.64000,7.68000,279000
06/30/2009,0000,7.80000,7.87000,7.66000,7.70000,334000
07/01/2009,0000,7.79000,7.82000,7.71000,7.80000,216000
07/02/2009,0000,7.85000,8.25000,7.85000,8.07000,243000
07/03/2009,0000,7.90000,8.01000,7.80000,7.91000,114000
07/06/2009,0000,7.80000,8.41000,7.80000,8.37000,219000
07/07/2009,0000,8.40000,8.95000,8.26000,8.95000,1032000
07/08/2009,0000,9.15000,9.57000,9.03000,9.50000,1538000
07/09/2009,0000,9.50000,10.15000,9.50000,9.95000,1356000
07/10/2009,0000,10.20000,10.40000,9.90000,9.95000,560000
07/13/2009,0000,10.00000,10.00000,9.26000,9.55000,521000
07/14/2009,0000,9.60000,10.00000,9.43000,10.00000,482000
07/15/2009,0000,10.15000,10.65000,10.00000,10.55000,504000
07/16/2009,0000,10.90000,10.90000,10.30000,10.40000,407000
07/17/2009,0000,10.60000,10.90000,10.15000,10.90000,775000
07/20/2009,0000,10.80000,11.30000,10.70000,11.20000,461000
07/21/2009,0000,11.20000,11.25000,10.85000,10.85000,304000
07/22/2009,0000,10.85000,11.00000,10.50000,10.50000,520000
07/23/2009,0000,10.40000,10.60000,10.25000,10.25000,325000
07/24/2009,0000,10.40000,10.40000,10.25000,10.40000,259000
07/27/2009,0000,10.40000,10.80000,10.40000,10.80000,314000
07/28/2009,0000,11.00000,11.55000,11.00000,11.55000,705000
07/29/2009,0000,11.65000,12.35000,11.35000,12.35000,755000
07/30/2009,0000,12.80000,13.20000,12.30000,13.00000,1092000
07/31/2009,0000,13.15000,13.80000,12.50000,13.40000,1164000
08/03/2009,0000,14.30000,14.30000,13.60000,14.15000,1698000
08/04/2009,0000,14.20000,14.50000,13.30000,14.00000,1072000
08/05/2009,0000,13.80000,14.00000,13.05000,13.65000,763000
08/06/2009,0000,13.65000,14.60000,13.60000,14.60000,1163000
08/10/2009,0000,14.95000,15.20000,14.65000,15.00000,984000
08/11/2009,0000,14.95000,16.05000,14.50000,15.95000,1752000
08/12/2009,0000,16.15000,17.05000,16.00000,16.10000,3246000
08/13/2009,0000,16.10000,16.10000,15.30000,15.85000,1523000
08/14/2009,0000,16.00000,16.50000,15.85000,16.50000,1173000
08/17/2009,0000,17.20000,17.30000,16.70000,16.95000,1840000
08/18/2009,0000,16.90000,16.90000,15.80000,16.80000,1929000
08/19/2009,0000,16.70000,16.95000,16.30000,16.75000,582000
08/20/2009,0000,16.75000,16.75000,15.80000,16.40000,729000
08/21/2009,0000,16.00000,16.85000,15.60000,16.10000,1335000
08/24/2009,0000,16.10000,16.25000,15.60000,15.80000,880000
08/25/2009,0000,15.80000,16.00000,15.00000,15.00000,492000
08/26/2009,0000,15.05000,15.10000,14.00000,14.60000,965000
08/27/2009,0000,13.70000,14.50000,13.70000,14.40000,450000
08/28/2009,0000,14.40000,14.70000,14.00000,14.70000,1211000
08/31/2009,0000,14.70000,15.00000,14.40000,14.75000,477000
09/01/2009,0000,14.50000,15.75000,14.30000,15.70000,1142000
09/02/2009,0000,15.50000,16.35000,15.50000,16.30000,1868000
09/03/2009,0000,16.45000,17.00000,16.00000,16.65000,1717000
09/04/2009,0000,16.75000,16.75000,16.00000,16.00000,557000
09/07/2009,0000,16.00000,17.10000,15.70000,17.05000,3488000
09/08/2009,0000,17.20000,17.30000,16.60000,16.70000,1406000
09/09/2009,0000,16.70000,17.00000,15.80000,16.60000,1058000
09/10/2009,0000,16.60000,16.80000,16.00000,16.30000,717000
09/11/2009,0000,15.80000,16.30000,15.80000,16.00000,507000
09/14/2009,0000,16.00000,16.00000,15.45000,16.00000,689000
09/15/2009,0000,16.00000,16.20000,15.65000,15.80000,501000
09/16/2009,0000,15.65000,16.20000,15.65000,15.95000,830000
09/17/2009,0000,16.20000,16.20000,15.80000,15.80000,507000
09/18/2009,0000,15.80000,16.20000,15.60000,15.90000,721000
09/21/2009,0000,15.85000,16.50000,15.85000,16.20000,760000
09/22/2009,0000,16.20000,17.25000,16.20000,16.80000,3247000
09/23/2009,0000,16.80000,16.90000,15.65000,15.85000,1646000
09/24/2009,0000,15.95000,15.95000,15.60000,15.90000,444000
09/25/2009,0000,15.80000,15.85000,15.60000,15.60000,353000
09/28/2009,0000,15.65000,15.80000,14.85000,15.20000,503000
09/29/2009,0000,15.60000,15.80000,15.15000,15.35000,846000
09/30/2009,0000,15.50000,16.40000,15.10000,16.40000,2004000
10/01/2009,0000,16.90000,16.90000,16.00000,16.00000,1026000
10/02/2009,0000,15.10000,15.80000,15.10000,15.35000,438000
10/05/2009,0000,15.50000,15.80000,15.40000,15.70000,254000
10/06/2009,0000,15.80000,16.05000,15.40000,15.70000,627000
10/07/2009,0000,15.70000,16.10000,15.40000,15.50000,432000
10/08/2009,0000,15.80000,15.80000,15.25000,15.30000,239000
10/09/2009,0000,15.85000,15.85000,15.20000,15.20000,275000
10/12/2009,0000,15.30000,15.50000,15.20000,15.35000,150000
10/13/2009,0000,15.30000,15.60000,15.00000,15.40000,471000
10/14/2009,0000,15.50000,15.60000,15.25000,15.25000,505000
10/15/2009,0000,15.50000,15.50000,15.05000,15.10000,488000
10/16/2009,0000,15.15000,15.35000,15.10000,15.15000,243000
10/19/2009,0000,15.15000,15.40000,15.00000,15.25000,302000
10/20/2009,0000,15.60000,15.60000,15.30000,15.40000,451000
10/21/2009,0000,15.50000,15.50000,15.15000,15.15000,377000
10/22/2009,0000,15.15000,15.40000,15.05000,15.10000,376000
10/23/2009,0000,15.15000,15.35000,15.05000,15.25000,220000
10/26/2009,0000,15.35000,15.70000,15.30000,15.30000,522000
10/27/2009,0000,15.15000,15.50000,15.05000,15.40000,281000
10/28/2009,0000,15.30000,16.15000,15.10000,15.75000,1318000
10/29/2009,0000,15.50000,15.75000,14.65000,14.70000,733000
10/30/2009,0000,14.90000,15.10000,14.65000,15.10000,393000
11/02/2009,0000,15.30000,15.70000,15.00000,15.40000,514000
11/03/2009,0000,15.40000,15.60000,15.20000,15.25000,386000
11/04/2009,0000,15.35000,16.10000,15.25000,15.90000,1573000
11/05/2009,0000,16.10000,16.70000,15.75000,15.90000,2679000
11/06/2009,0000,16.05000,16.40000,15.65000,15.80000,986000
11/09/2009,0000,16.10000,16.20000,15.55000,16.05000,699000
11/10/2009,0000,16.20000,16.20000,15.85000,15.90000,718000
11/11/2009,0000,16.00000,16.25000,15.85000,16.25000,1056000
11/12/2009,0000,16.35000,17.35000,16.35000,17.35000,8661000
11/13/2009,0000,17.75000,18.25000,17.15000,18.00000,8506000
11/16/2009,0000,18.50000,19.00000,17.95000,18.00000,5403000
11/17/2009,0000,18.00000,18.20000,17.35000,17.60000,2754000
11/18/2009,0000,17.80000,18.15000,17.40000,17.40000,2404000
11/19/2009,0000,17.40000,18.30000,17.30000,17.95000,4007000
11/20/2009,0000,18.50000,18.50000,17.60000,17.60000,1557000
11/23/2009,0000,17.50000,17.90000,17.35000,17.35000,1378000
11/24/2009,0000,17.50000,17.60000,16.50000,16.60000,1942000
11/25/2009,0000,16.60000,17.15000,16.60000,17.00000,1530000
11/26/2009,0000,17.20000,17.30000,16.60000,16.60000,1207000
11/27/2009,0000,16.60000,17.05000,16.10000,16.10000,2021000
11/30/2009,0000,16.35000,16.65000,16.30000,16.30000,806000
12/01/2009,0000,16.50000,16.65000,16.25000,16.45000,1421000
12/02/2009,0000,16.60000,17.60000,16.60000,17.35000,3272000
12/03/2009,0000,17.20000,17.40000,16.80000,16.90000,1559000
12/04/2009,0000,16.80000,17.45000,16.80000,17.00000,1425000
12/07/2009,0000,17.45000,17.50000,17.10000,17.25000,1467000
12/08/2009,0000,17.50000,17.70000,17.15000,17.15000,1224000
12/09/2009,0000,17.20000,17.80000,17.20000,17.75000,2090000
12/11/2009,0000,17.50000,17.80000,17.40000,17.40000,1409000
12/14/2009,0000,17.50000,17.80000,17.30000,17.30000,1402000
12/15/2009,0000,17.40000,17.75000,17.30000,17.60000,1624000
12/16/2009,0000,17.80000,18.30000,17.75000,17.80000,2854000
12/17/2009,0000,18.10000,19.00000,17.95000,19.00000,6913000
12/18/2009,0000,19.00000,19.00000,17.70000,18.10000,3038000
12/21/2009,0000,17.90000,18.00000,17.40000,17.45000,1362000
12/22/2009,0000,17.50000,17.90000,17.50000,17.60000,681000
12/23/2009,0000,18.00000,18.30000,17.65000,17.70000,959000
12/25/2009,0000,17.50000,17.55000,17.35000,17.40000,514000
04/02/2007,0000,21.50000,21.55000,21.00000,21.00000,976800
04/03/2007,0000,21.10000,21.30000,20.80000,20.80000,654700
04/04/2007,0000,21.05000,21.30000,20.50000,20.55000,1328300
04/09/2007,0000,20.80000,21.00000,20.30000,20.45000,778500
04/10/2007,0000,20.45000,20.65000,20.30000,20.60000,285300
04/11/2007,0000,20.90000,21.40000,20.60000,20.90000,824600
04/12/2007,0000,21.20000,21.35000,20.95000,20.95000,1194000
04/13/2007,0000,21.30000,21.30000,20.80000,20.80000,879200
04/16/2007,0000,21.20000,21.20000,20.70000,20.75000,581200
04/17/2007,0000,20.80000,21.10000,19.80000,20.00000,825700
04/18/2007,0000,20.10000,20.20000,19.60000,20.10000,282200
04/19/2007,0000,20.10000,20.20000,19.90000,20.00000,467900
04/20/2007,0000,20.00000,20.25000,20.00000,20.15000,353500
04/23/2007,0000,20.20000,20.30000,19.85000,19.90000,506700
04/24/2007,0000,19.90000,19.95000,19.65000,19.80000,276900
04/25/2007,0000,20.00000,20.45000,19.75000,20.20000,1081700
04/26/2007,0000,20.20000,20.20000,19.90000,19.90000,334700
04/27/2007,0000,19.95000,20.10000,19.90000,20.00000,206600
04/30/2007,0000,20.00000,20.10000,19.00000,19.15000,563400
05/02/2007,0000,18.80000,18.80000,18.00000,18.00000,1173000
05/03/2007,0000,18.00000,18.00000,17.05000,17.45000,764800
05/04/2007,0000,17.50000,17.90000,17.50000,17.70000,318900
05/07/2007,0000,17.80000,18.20000,17.80000,17.85000,218200
05/08/2007,0000,18.00000,19.05000,18.00000,19.05000,1195000
05/09/2007,0000,19.25000,20.00000,19.25000,19.45000,1731200
05/10/2007,0000,19.50000,19.65000,18.40000,19.40000,614800
05/11/2007,0000,19.10000,19.65000,19.10000,19.60000,770100
05/14/2007,0000,19.80000,20.30000,19.55000,19.90000,473100
05/15/2007,0000,20.10000,20.15000,19.40000,19.80000,323100
05/16/2007,0000,19.80000,20.00000,19.50000,19.55000,348300
05/17/2007,0000,19.80000,19.80000,19.55000,19.75000,212900
05/18/2007,0000,19.50000,19.75000,19.50000,19.65000,143700
05/21/2007,0000,19.80000,20.20000,19.60000,20.10000,617900
05/22/2007,0000,20.10000,20.20000,19.90000,20.05000,455300
05/23/2007,0000,20.05000,20.60000,19.90000,20.60000,847700
05/24/2007,0000,20.70000,20.80000,20.20000,20.20000,888600
05/25/2007,0000,20.20000,20.75000,20.20000,20.40000,903300
05/28/2007,0000,20.60000,20.90000,20.50000,20.50000,753300
05/29/2007,0000,20.80000,20.80000,20.05000,20.50000,560200
05/30/2007,0000,20.40000,20.50000,20.10000,20.20000,299000
05/31/2007,0000,20.50000,20.50000,20.10000,20.30000,323100
06/01/2007,0000,20.40000,20.80000,20.20000,20.70000,747000
06/04/2007,0000,20.85000,20.90000,20.50000,20.60000,606400
06/05/2007,0000,20.80000,20.85000,20.40000,20.55000,702900
06/06/2007,0000,20.55000,20.75000,20.45000,20.45000,543400
06/07/2007,0000,20.40000,20.40000,20.10000,20.20000,756400
06/08/2007,0000,20.10000,20.40000,20.05000,20.15000,301100
06/11/2007,0000,20.40000,20.40000,20.00000,20.05000,382900
06/12/2007,0000,20.05000,20.35000,20.00000,20.05000,522500
06/13/2007,0000,20.05000,20.25000,19.85000,20.00000,247600
06/14/2007,0000,20.30000,20.30000,19.95000,19.95000,240200
06/15/2007,0000,19.95000,20.05000,19.90000,19.90000,371400
06/20/2007,0000,20.00000,20.10000,19.90000,19.90000,287400
06/21/2007,0000,20.00000,21.25000,20.00000,21.25000,1738500
06/22/2007,0000,21.80000,21.80000,21.00000,21.05000,2127800
06/25/2007,0000,21.30000,21.60000,21.05000,21.30000,836200
06/26/2007,0000,21.50000,21.50000,20.50000,20.60000,762700
06/27/2007,0000,20.90000,21.20000,20.50000,20.90000,749100
06/28/2007,0000,21.10000,21.40000,20.85000,20.85000,568600
06/29/2007,0000,20.85000,21.00000,20.50000,20.60000,519300
07/02/2007,0000,20.60000,21.10000,20.50000,21.00000,616900
07/03/2007,0000,21.20000,21.70000,21.00000,21.25000,1407000
07/04/2007,0000,21.40000,21.60000,20.90000,21.30000,1307300
07/05/2007,0000,22.00000,22.75000,22.00000,22.75000,1416400
07/06/2007,0000,24.30000,24.30000,24.30000,24.30000,1545400
07/09/2007,0000,26.00000,26.00000,25.00000,25.30000,7812400
07/10/2007,0000,25.95000,27.05000,25.30000,27.05000,2888400
07/11/2007,0000,27.80000,28.90000,27.30000,28.90000,5620600
07/12/2007,0000,29.50000,30.75000,28.00000,28.30000,5384500
07/13/2007,0000,28.30000,29.25000,27.15000,27.60000,2810800
07/16/2007,0000,28.20000,28.95000,27.60000,28.45000,3612400
07/17/2007,0000,28.65000,29.45000,28.40000,28.40000,2507600
07/18/2007,0000,30.35000,30.35000,28.70000,29.40000,4077200
07/19/2007,0000,29.90000,29.95000,28.40000,28.60000,1542300
07/20/2007,0000,29.40000,29.40000,27.80000,27.95000,1191900
07/23/2007,0000,27.95000,29.30000,27.95000,28.90000,1423700
07/24/2007,0000,28.90000,29.40000,28.20000,28.20000,1975600
07/25/2007,0000,28.10000,29.15000,27.80000,28.65000,1866500
07/26/2007,0000,29.40000,29.40000,26.65000,27.10000,2097300
07/27/2007,0000,26.80000,28.95000,26.20000,28.95000,1557000
07/30/2007,0000,29.45000,29.50000,27.50000,28.05000,1871800
07/31/2007,0000,28.60000,30.00000,28.50000,30.00000,2976600
08/01/2007,0000,32.10000,32.10000,31.15000,32.00000,7064300
08/02/2007,0000,32.70000,32.70000,29.80000,29.80000,3207400
08/03/2007,0000,29.55000,29.75000,27.75000,28.80000,3593500
08/06/2007,0000,26.85000,27.90000,26.85000,27.00000,802600
08/07/2007,0000,27.50000,27.80000,25.60000,25.65000,1139400
08/08/2007,0000,25.80000,26.50000,25.05000,26.00000,844600
08/09/2007,0000,26.00000,26.00000,26.00000,26.00000,450000
08/10/2007,0000,26.00000,26.00000,24.20000,24.60000,1909000
08/14/2007,0000,23.70000,25.25000,23.50000,25.25000,620000
08/15/2007,0000,25.00000,25.00000,23.60000,23.60000,554000
08/16/2007,0000,23.20000,23.30000,21.95000,21.95000,800000
08/17/2007,0000,22.00000,22.75000,20.45000,20.55000,787000
08/20/2007,0000,21.70000,21.95000,20.75000,21.80000,888000
08/21/2007,0000,22.00000,22.00000,21.00000,21.05000,445000
08/22/2007,0000,21.05000,21.50000,20.50000,20.75000,201000
08/23/2007,0000,21.40000,22.15000,21.40000,21.55000,387000
08/24/2007,0000,21.60000,22.80000,21.25000,22.30000,742000
08/27/2007,0000,23.40000,23.40000,22.10000,22.30000,501000
08/28/2007,0000,22.00000,22.20000,21.65000,21.70000,295000
08/29/2007,0000,21.10000,21.35000,21.00000,21.35000,280000
08/30/2007,0000,21.75000,22.00000,21.35000,21.40000,408000
08/31/2007,0000,21.45000,21.75000,21.40000,21.50000,244000
09/03/2007,0000,21.95000,23.00000,21.95000,23.00000,824000
09/04/2007,0000,23.20000,24.15000,22.60000,23.45000,1638000
09/05/2007,0000,23.60000,24.30000,23.25000,23.70000,606000
09/06/2007,0000,23.20000,23.90000,23.20000,23.30000,387000
09/07/2007,0000,23.40000,23.80000,23.00000,23.10000,392000
09/10/2007,0000,22.70000,23.50000,22.30000,23.50000,369000
09/11/2007,0000,23.50000,24.70000,23.50000,24.10000,551000
09/12/2007,0000,24.25000,25.00000,24.10000,24.20000,626000
09/13/2007,0000,24.30000,24.50000,23.40000,23.50000,316000
09/14/2007,0000,23.90000,23.90000,23.30000,23.50000,188000
09/17/2007,0000,23.80000,23.80000,22.70000,22.80000,195000
09/19/2007,0000,23.30000,23.30000,22.05000,22.10000,402000
09/20/2007,0000,22.30000,22.60000,21.60000,21.65000,246000
09/21/2007,0000,22.00000,23.15000,22.00000,23.15000,460000
09/26/2007,0000,24.00000,24.00000,23.25000,23.40000,289000
09/27/2007,0000,23.20000,23.80000,23.10000,23.80000,155000
09/28/2007,0000,23.50000,24.15000,23.40000,23.50000,241000
10/01/2007,0000,23.85000,23.85000,23.25000,23.35000,255000
10/02/2007,0000,23.50000,23.50000,22.60000,23.30000,356000
10/03/2007,0000,23.00000,23.10000,22.40000,22.50000,436000
10/04/2007,0000,22.50000,22.90000,22.30000,22.85000,150000
10/05/2007,0000,22.85000,22.85000,22.10000,22.25000,243000
10/08/2007,0000,22.75000,22.75000,22.15000,22.30000,222000
10/09/2007,0000,22.35000,22.35000,22.05000,22.30000,144000
10/11/2007,0000,22.35000,23.50000,22.35000,22.40000,236000
10/12/2007,0000,22.50000,22.50000,21.65000,21.70000,245000
10/15/2007,0000,22.00000,22.00000,21.50000,21.80000,295000
10/16/2007,0000,21.80000,21.80000,20.90000,21.50000,645000
10/17/2007,0000,21.50000,21.80000,21.20000,21.50000,254000
10/18/2007,0000,21.50000,21.80000,21.50000,21.55000,191000
10/19/2007,0000,21.65000,21.65000,20.65000,21.20000,369000
10/22/2007,0000,20.60000,20.80000,20.35000,20.50000,137000
10/23/2007,0000,20.50000,21.20000,20.40000,21.20000,266000
10/24/2007,0000,21.15000,21.25000,20.00000,20.65000,348000
10/25/2007,0000,20.50000,20.55000,19.60000,19.60000,345000
10/26/2007,0000,19.80000,20.40000,19.80000,20.05000,420000
10/29/2007,0000,20.20000,20.80000,20.15000,20.15000,131000
10/30/2007,0000,20.00000,20.10000,19.55000,19.70000,381000
10/31/2007,0000,19.70000,20.40000,19.50000,20.40000,261000
11/01/2007,0000,20.40000,20.40000,19.80000,19.90000,107000
11/02/2007,0000,19.50000,19.80000,19.50000,19.60000,125000
11/05/2007,0000,19.30000,20.35000,19.30000,20.00000,143000
11/06/2007,0000,20.00000,20.40000,19.85000,20.40000,148000
11/07/2007,0000,20.40000,21.30000,20.40000,21.00000,478000
11/08/2007,0000,20.70000,20.70000,19.55000,20.00000,315000
11/09/2007,0000,20.30000,20.30000,18.85000,19.20000,144000
11/12/2007,0000,18.15000,18.80000,18.00000,18.35000,294000
11/13/2007,0000,18.15000,18.80000,18.15000,18.80000,161000
11/14/2007,0000,19.80000,19.80000,19.25000,19.25000,58000
11/15/2007,0000,19.20000,19.20000,18.80000,18.80000,76000
11/16/2007,0000,18.40000,19.30000,18.40000,19.30000,31000
11/19/2007,0000,19.10000,19.50000,19.10000,19.10000,36000
11/20/2007,0000,18.00000,20.00000,18.00000,20.00000,161000
11/21/2007,0000,19.80000,19.80000,19.30000,19.70000,50000
11/22/2007,0000,19.55000,19.70000,19.50000,19.70000,116000
11/23/2007,0000,19.70000,19.70000,19.05000,19.05000,41000
11/26/2007,0000,19.10000,19.10000,18.60000,18.60000,165000
11/27/2007,0000,18.00000,18.75000,18.00000,18.75000,111000
11/28/2007,0000,18.75000,18.75000,18.35000,18.35000,33000
11/29/2007,0000,18.75000,18.80000,18.40000,18.60000,86000
11/30/2007,0000,18.50000,19.45000,18.50000,19.40000,66000
12/03/2007,0000,19.00000,19.75000,19.00000,19.45000,47000
12/04/2007,0000,19.00000,19.65000,18.50000,19.65000,134000
12/05/2007,0000,19.45000,19.70000,19.15000,19.30000,95000
12/06/2007,0000,19.40000,19.55000,19.05000,19.40000,74000
12/07/2007,0000,19.20000,19.20000,19.00000,19.05000,58000
12/10/2007,0000,19.00000,19.00000,18.60000,18.60000,23000
12/11/2007,0000,18.45000,18.95000,18.40000,18.95000,58000
12/12/2007,0000,18.50000,19.25000,18.25000,19.00000,49000
12/13/2007,0000,18.60000,18.80000,18.20000,18.20000,114000
12/14/2007,0000,18.20000,18.20000,17.40000,17.40000,212000
12/17/2007,0000,17.30000,17.40000,16.20000,16.20000,234000
12/18/2007,0000,15.10000,15.40000,15.10000,15.10000,696000
12/19/2007,0000,14.80000,15.65000,14.80000,15.40000,256000
12/20/2007,0000,15.00000,15.25000,14.80000,14.80000,388000
12/21/2007,0000,14.80000,15.00000,14.55000,15.00000,290000
12/24/2007,0000,15.10000,15.40000,15.10000,15.35000,128000
12/25/2007,0000,15.25000,15.45000,15.20000,15.35000,141000
12/26/2007,0000,15.30000,15.30000,15.00000,15.25000,142000
12/27/2007,0000,15.45000,16.20000,15.45000,16.00000,214000
12/28/2007,0000,16.00000,16.35000,15.60000,16.25000,107000
12/31/2007,0000,16.25000,16.50000,15.85000,16.50000,119000
01/02/2008,0000,16.65000,16.80000,16.20000,16.45000,114000
01/03/2008,0000,15.65000,16.40000,15.65000,16.30000,69000
01/04/2008,0000,16.20000,16.20000,15.80000,15.90000,102000
01/07/2008,0000,15.10000,15.50000,15.00000,15.50000,84000
01/08/2008,0000,15.40000,15.50000,14.90000,15.45000,108000
01/09/2008,0000,15.40000,15.40000,15.00000,15.00000,107000
01/10/2008,0000,15.10000,15.35000,15.00000,15.05000,286000
01/11/2008,0000,15.25000,15.50000,14.85000,14.95000,130000
01/14/2008,0000,15.70000,15.70000,14.85000,15.00000,134000
01/15/2008,0000,15.20000,15.20000,14.70000,14.80000,231000
01/16/2008,0000,15.00000,15.00000,14.30000,14.40000,258000
01/17/2008,0000,14.50000,14.80000,14.40000,14.60000,115000
01/18/2008,0000,14.60000,14.80000,13.60000,14.80000,74000
01/21/2008,0000,14.80000,14.80000,14.50000,14.50000,168000
01/22/2008,0000,13.70000,13.90000,13.50000,13.50000,323000
01/23/2008,0000,13.05000,13.50000,12.60000,13.50000,1293000
01/24/2008,0000,14.00000,14.00000,12.70000,12.80000,238000
01/25/2008,0000,12.80000,13.20000,12.60000,13.10000,305000
01/28/2008,0000,13.00000,13.00000,12.65000,12.80000,257000
01/29/2008,0000,12.70000,12.80000,12.50000,12.70000,118000
01/30/2008,0000,12.70000,12.70000,12.50000,12.50000,249000
01/31/2008,0000,12.70000,12.70000,12.30000,12.50000,113000
02/01/2008,0000,12.60000,13.00000,12.50000,12.70000,191000
02/12/2008,0000,12.70000,12.85000,12.50000,12.55000,109000
02/13/2008,0000,12.50000,12.75000,12.40000,12.50000,62000
02/14/2008,0000,12.70000,12.70000,12.40000,12.60000,217000
02/15/2008,0000,12.60000,12.75000,12.40000,12.75000,204000
02/18/2008,0000,12.80000,13.60000,12.80000,13.40000,274000
02/19/2008,0000,13.50000,13.50000,13.00000,13.30000,187000
02/20/2008,0000,14.00000,14.00000,13.20000,13.35000,180000
02/21/2008,0000,13.65000,13.90000,13.50000,13.75000,240000
02/22/2008,0000,13.75000,13.80000,13.25000,13.40000,130000
02/25/2008,0000,13.60000,13.70000,13.45000,13.65000,207000
02/26/2008,0000,13.80000,13.80000,13.55000,13.55000,150000
02/27/2008,0000,13.70000,13.95000,13.55000,13.75000,326000
02/29/2008,0000,13.75000,14.45000,13.70000,14.40000,467000
03/03/2008,0000,14.00000,14.10000,13.80000,13.80000,150000
03/04/2008,0000,13.90000,14.20000,13.80000,13.90000,268000
03/05/2008,0000,13.80000,13.95000,13.80000,13.90000,204000
03/06/2008,0000,14.00000,14.50000,13.95000,14.40000,260000
03/07/2008,0000,14.20000,14.30000,14.00000,14.05000,250000
03/10/2008,0000,14.10000,14.10000,13.35000,13.35000,249000
03/11/2008,0000,13.10000,13.35000,13.10000,13.15000,211000
03/12/2008,0000,13.55000,13.55000,13.25000,13.40000,319000
03/13/2008,0000,13.35000,13.35000,13.10000,13.15000,171000
03/14/2008,0000,13.10000,13.20000,13.00000,13.15000,214000
03/18/2008,0000,12.55000,12.80000,12.55000,12.80000,144000
03/19/2008,0000,12.95000,13.15000,12.80000,12.80000,161000
03/20/2008,0000,12.80000,12.95000,12.80000,12.85000,70000
03/21/2008,0000,12.95000,13.10000,12.85000,13.00000,238000
03/25/2008,0000,13.25000,13.35000,13.05000,13.05000,210000
03/26/2008,0000,13.10000,13.15000,12.90000,12.90000,231000
03/27/2008,0000,13.00000,13.00000,12.75000,12.80000,119000
03/28/2008,0000,13.00000,13.25000,13.00000,13.10000,110000
03/31/2008,0000,13.05000,13.15000,12.95000,13.10000,174000
04/01/2008,0000,13.15000,13.15000,12.80000,12.85000,176000
04/02/2008,0000,13.10000,13.70000,13.00000,13.40000,740000
04/03/2008,0000,13.35000,13.60000,13.20000,13.40000,404000
04/07/2008,0000,13.60000,13.70000,13.50000,13.70000,357000
04/08/2008,0000,13.60000,14.15000,13.60000,13.70000,504000
04/09/2008,0000,14.65000,14.65000,14.65000,14.65000,279000
04/10/2008,0000,15.65000,15.65000,15.65000,15.65000,157000
04/11/2008,0000,16.70000,16.70000,16.00000,16.60000,3616000
04/14/2008,0000,16.40000,16.90000,16.20000,16.60000,1152000
04/15/2008,0000,16.60000,17.40000,16.55000,16.85000,713000
04/16/2008,0000,17.10000,17.10000,16.50000,16.55000,611000
04/17/2008,0000,16.70000,16.85000,16.20000,16.25000,861000
04/18/2008,0000,16.40000,17.35000,16.40000,17.35000,869000
04/21/2008,0000,18.00000,18.00000,17.00000,17.05000,742000
04/22/2008,0000,16.95000,17.30000,16.80000,16.95000,274000
04/23/2008,0000,16.60000,17.10000,16.60000,16.75000,322000
04/24/2008,0000,16.95000,17.35000,16.80000,16.90000,327000
04/25/2008,0000,17.20000,17.20000,16.60000,16.60000,331000
04/28/2008,0000,16.60000,16.70000,16.35000,16.40000,339000
04/29/2008,0000,16.30000,16.60000,16.20000,16.35000,425000
04/30/2008,0000,16.35000,16.50000,16.20000,16.30000,337000
05/02/2008,0000,16.50000,16.50000,16.00000,16.00000,437000
05/05/2008,0000,16.00000,16.45000,16.00000,16.20000,288000
05/06/2008,0000,16.10000,16.10000,15.60000,15.90000,364000
05/07/2008,0000,15.90000,17.00000,15.90000,17.00000,926000
05/08/2008,0000,17.00000,17.30000,16.30000,16.70000,776000
05/09/2008,0000,16.75000,16.85000,16.30000,16.30000,337000
05/12/2008,0000,15.80000,16.30000,15.80000,16.00000,202000
05/13/2008,0000,16.00000,16.55000,16.00000,16.20000,200000
05/14/2008,0000,16.30000,16.50000,16.00000,16.05000,473000
05/15/2008,0000,16.20000,16.30000,16.05000,16.20000,278000
05/16/2008,0000,16.35000,17.25000,16.30000,16.70000,1134000
05/19/2008,0000,16.85000,16.85000,16.35000,16.70000,740000
05/20/2008,0000,16.85000,16.85000,16.30000,16.30000,268000
05/21/2008,0000,16.20000,16.50000,16.20000,16.20000,81000
05/22/2008,0000,16.20000,16.35000,16.10000,16.25000,105000
05/23/2008,0000,16.40000,16.50000,15.90000,15.95000,242000
05/26/2008,0000,15.85000,15.85000,15.20000,15.20000,280000
05/27/2008,0000,15.00000,15.45000,15.00000,15.25000,168000
05/28/2008,0000,15.45000,15.45000,15.20000,15.25000,128000
05/29/2008,0000,15.40000,15.40000,14.70000,15.20000,107000
05/30/2008,0000,15.00000,15.00000,14.40000,14.50000,198000
06/02/2008,0000,14.30000,14.85000,14.30000,14.70000,51000
06/03/2008,0000,14.70000,14.95000,14.60000,14.60000,86000
06/04/2008,0000,15.20000,15.60000,15.00000,15.60000,611000
06/05/2008,0000,15.60000,15.85000,15.20000,15.40000,370000
06/06/2008,0000,15.30000,15.75000,15.30000,15.60000,133000
06/10/2008,0000,15.30000,15.35000,14.90000,14.90000,84000
06/11/2008,0000,14.30000,14.90000,14.30000,14.90000,126000
06/12/2008,0000,14.60000,15.00000,13.90000,14.40000,258000
06/13/2008,0000,14.30000,14.40000,13.90000,14.10000,175000
06/16/2008,0000,14.50000,14.90000,14.30000,14.45000,106000
06/17/2008,0000,14.40000,14.40000,14.10000,14.30000,58000
06/18/2008,0000,14.30000,14.65000,14.25000,14.40000,108000
06/19/2008,0000,14.30000,14.30000,13.90000,14.00000,91000
06/20/2008,0000,13.90000,14.05000,13.60000,13.85000,125000
06/23/2008,0000,13.75000,13.80000,13.50000,13.50000,104000
06/24/2008,0000,13.60000,13.70000,13.30000,13.40000,153000
06/25/2008,0000,13.40000,13.40000,13.00000,13.35000,265000
06/26/2008,0000,13.45000,13.80000,13.15000,13.60000,104000
06/27/2008,0000,13.20000,13.20000,12.65000,12.65000,194000
06/30/2008,0000,12.80000,13.20000,12.55000,12.80000,143000
07/01/2008,0000,12.50000,12.65000,12.10000,12.60000,265000
07/02/2008,0000,12.50000,12.80000,12.30000,12.60000,71000
07/03/2008,0000,12.10000,12.95000,12.10000,12.70000,127000
07/04/2008,0000,12.70000,13.10000,12.70000,12.70000,118000
07/07/2008,0000,12.55000,12.70000,12.25000,12.50000,47000
07/08/2008,0000,12.50000,12.50000,12.00000,12.30000,86000
07/09/2008,0000,12.30000,12.45000,12.00000,12.30000,79000
07/10/2008,0000,12.20000,12.25000,12.05000,12.25000,29000
07/11/2008,0000,12.20000,12.45000,12.05000,12.40000,42000
07/14/2008,0000,12.20000,12.40000,12.20000,12.40000,37000
07/15/2008,0000,12.00000,12.00000,11.60000,12.00000,87000
07/16/2008,0000,12.00000,12.00000,11.20000,11.20000,132000
07/17/2008,0000,11.20000,11.50000,11.15000,11.40000,178000
07/18/2008,0000,11.50000,11.50000,10.65000,10.80000,431000
07/21/2008,0000,10.80000,10.95000,10.50000,10.85000,148000
07/22/2008,0000,10.80000,10.90000,10.65000,10.65000,132000
07/23/2008,0000,10.95000,11.35000,10.80000,11.35000,235000
07/24/2008,0000,11.60000,12.10000,11.50000,12.10000,338000
07/25/2008,0000,11.85000,11.90000,11.60000,11.80000,232000
07/29/2008,0000,11.50000,11.75000,11.50000,11.70000,79000
07/30/2008,0000,11.80000,12.05000,11.70000,11.70000,103000
07/31/2008,0000,11.85000,12.10000,11.65000,11.65000,137000
08/01/2008,0000,11.50000,11.65000,11.20000,11.65000,44000
08/04/2008,0000,11.30000,11.40000,11.00000,11.10000,115000
08/05/2008,0000,11.10000,11.10000,10.70000,10.75000,117000
08/06/2008,0000,11.00000,11.00000,10.85000,10.90000,61000
08/07/2008,0000,11.00000,11.20000,11.00000,11.15000,73000
08/08/2008,0000,11.10000,11.50000,10.95000,11.50000,85000
08/11/2008,0000,11.70000,12.05000,11.60000,11.80000,42000
08/12/2008,0000,12.00000,12.00000,11.70000,11.70000,73000
08/13/2008,0000,11.85000,11.90000,11.70000,11.70000,52000
08/14/2008,0000,11.90000,12.40000,11.75000,12.30000,259000
08/15/2008,0000,12.50000,12.50000,11.85000,11.90000,147000
08/18/2008,0000,11.75000,11.80000,11.60000,11.60000,125000
08/19/2008,0000,11.50000,12.10000,11.50000,11.70000,57000
08/20/2008,0000,11.90000,11.95000,11.70000,11.75000,46000
08/21/2008,0000,11.95000,12.00000,11.75000,11.75000,95000
08/22/2008,0000,11.50000,11.95000,11.50000,11.95000,79000
08/25/2008,0000,11.90000,11.90000,11.65000,11.90000,96000
08/26/2008,0000,11.65000,12.00000,11.55000,12.00000,46000
08/27/2008,0000,12.00000,12.00000,11.90000,11.90000,51000
08/28/2008,0000,12.00000,12.00000,11.75000,11.80000,82000
08/29/2008,0000,11.90000,12.10000,11.80000,12.00000,40000
09/01/2008,0000,11.80000,11.80000,11.35000,11.65000,149000
09/02/2008,0000,11.75000,11.75000,11.25000,11.25000,74000
09/03/2008,0000,11.45000,11.45000,10.80000,11.15000,168000
09/04/2008,0000,11.15000,11.15000,10.40000,10.40000,253000
09/05/2008,0000,8.37000,9.19000,8.37000,8.70000,181000
09/08/2008,0000,9.10000,9.30000,9.10000,9.30000,87000
09/09/2008,0000,9.30000,9.50000,8.70000,8.70000,79000
09/10/2008,0000,8.58000,8.90000,8.58000,8.90000,56000
09/11/2008,0000,8.90000,9.14000,8.70000,8.70000,52000
09/12/2008,0000,8.70000,8.98000,8.38000,8.93000,21000
09/15/2008,0000,8.50000,8.69000,8.32000,8.40000,83000
09/16/2008,0000,8.00000,8.00000,7.82000,7.82000,235000
09/17/2008,0000,7.50000,7.62000,7.28000,7.28000,260000
09/18/2008,0000,7.28000,7.28000,6.78000,6.78000,298000
09/19/2008,0000,6.81000,7.25000,6.81000,7.25000,197000
09/22/2008,0000,7.57000,7.75000,7.40000,7.75000,80000
09/23/2008,0000,7.75000,8.29000,7.75000,8.29000,83000
09/24/2008,0000,7.75000,8.82000,7.75000,8.72000,120000
09/25/2008,0000,8.90000,8.90000,8.50000,8.60000,22000
09/26/2008,0000,9.00000,9.05000,8.70000,8.70000,146000
09/30/2008,0000,8.10000,8.20000,8.10000,8.20000,167000
10/01/2008,0000,8.29000,8.55000,8.25000,8.55000,41000
10/02/2008,0000,9.00000,9.00000,8.50000,8.60000,24000
10/03/2008,0000,8.55000,8.90000,8.55000,8.90000,17000
10/06/2008,0000,8.50000,9.00000,8.50000,8.90000,40000
10/07/2008,0000,8.53000,9.00000,8.50000,9.00000,115000
10/08/2008,0000,8.90000,9.00000,8.51000,8.52000,99000
10/09/2008,0000,8.60000,8.70000,8.31000,8.34000,74000
10/13/2008,0000,8.34000,8.34000,8.05000,8.05000,165000
10/14/2008,0000,7.77000,8.49000,7.77000,8.25000,141000
10/15/2008,0000,8.01000,8.03000,7.97000,7.99000,51000
10/16/2008,0000,7.72000,8.00000,7.72000,7.73000,70000
10/17/2008,0000,7.80000,7.80000,7.67000,7.67000,61000
10/20/2008,0000,7.45000,7.60000,7.41000,7.60000,38000
10/21/2008,0000,7.89000,8.00000,7.65000,7.65000,43000
10/22/2008,0000,7.60000,7.60000,7.46000,7.46000,8000
10/23/2008,0000,7.20000,7.21000,7.20000,7.20000,80000
10/24/2008,0000,7.09000,7.20000,6.95000,6.95000,200000
10/27/2008,0000,6.89000,6.89000,6.47000,6.47000,119000
10/28/2008,0000,6.20000,6.90000,6.20000,6.90000,46000
10/29/2008,0000,7.30000,7.38000,7.00000,7.30000,221000
10/30/2008,0000,7.02000,7.81000,7.02000,7.81000,70000
10/31/2008,0000,7.78000,7.81000,7.55000,7.80000,78000
11/03/2008,0000,7.60000,7.80000,7.60000,7.70000,62000
11/04/2008,0000,7.60000,7.69000,7.50000,7.69000,19000
11/05/2008,0000,8.18000,8.18000,7.60000,7.76000,37000
11/06/2008,0000,7.30000,7.30000,7.30000,7.30000,13000
11/07/2008,0000,6.90000,7.19000,6.90000,7.18000,40000
11/10/2008,0000,7.18000,7.25000,6.90000,6.90000,20000
11/11/2008,0000,6.65000,6.65000,6.60000,6.60000,25000
11/12/2008,0000,6.89000,6.89000,6.52000,6.55000,39000
11/13/2008,0000,6.13000,6.20000,6.10000,6.10000,83000
11/14/2008,0000,6.12000,6.50000,5.90000,5.90000,87000
11/17/2008,0000,5.84000,5.87000,5.84000,5.85000,73000
11/18/2008,0000,5.60000,5.60000,5.45000,5.45000,44000
11/19/2008,0000,5.07000,5.45000,5.07000,5.45000,249000
11/20/2008,0000,5.07000,5.40000,5.07000,5.07000,112000
11/21/2008,0000,4.72000,5.42000,4.72000,5.42000,177000
11/24/2008,0000,5.39000,5.50000,5.21000,5.50000,59000
11/25/2008,0000,5.70000,5.70000,5.60000,5.60000,54000
11/26/2008,0000,5.75000,5.80000,5.52000,5.70000,23000
11/27/2008,0000,5.80000,6.05000,5.80000,5.99000,65000
11/28/2008,0000,5.62000,5.99000,5.61000,5.92000,4000
12/01/2008,0000,6.20000,6.33000,6.05000,6.05000,54000
12/02/2008,0000,6.05000,6.05000,6.00000,6.00000,60000
12/03/2008,0000,6.00000,6.42000,5.58000,6.00000,57000
12/04/2008,0000,5.68000,5.99000,5.68000,5.68000,900
12/05/2008,0000,5.60000,5.62000,5.60000,5.60000,3000
12/08/2008,0000,5.60000,5.80000,5.51000,5.80000,128000
12/09/2008,0000,5.85000,5.97000,5.72000,5.72000,51000
12/10/2008,0000,5.83000,5.90000,5.50000,5.89000,51000
12/11/2008,0000,5.61000,5.70000,5.60000,5.68000,32000
12/12/2008,0000,5.45000,5.55000,5.45000,5.55000,14000
12/15/2008,0000,5.55000,5.90000,5.55000,5.67000,43000
12/16/2008,0000,5.63000,5.86000,5.60000,5.63000,11000
12/17/2008,0000,5.86000,5.86000,5.30000,5.63000,70000
12/18/2008,0000,5.60000,5.70000,5.57000,5.57000,21000
12/19/2008,0000,5.70000,5.95000,5.60000,5.94000,83000
12/22/2008,0000,5.90000,5.90000,5.80000,5.85000,41000
12/23/2008,0000,5.55000,5.55000,5.45000,5.47000,41000
12/24/2008,0000,5.70000,5.76000,5.70000,5.76000,3000
12/25/2008,0000,5.75000,5.75000,5.75000,5.75000,1000
12/26/2008,0000,5.70000,5.70000,5.50000,5.50000,15000
12/29/2008,0000,5.25000,5.50000,5.20000,5.50000,83000
12/30/2008,0000,5.50000,5.67000,5.50000,5.54000,40000
12/31/2008,0000,5.70000,5.74000,5.60000,5.66000,31000
01/05/2009,0000,5.80000,5.80000,5.69000,5.72000,49000
01/06/2009,0000,5.76000,5.80000,5.72000,5.73000,34000
01/07/2009,0000,5.80000,5.85000,5.70000,5.80000,53000
01/08/2009,0000,5.66000,5.66000,5.65000,5.65000,12000
01/09/2009,0000,5.31000,5.44000,5.31000,5.44000,12000
01/12/2009,0000,5.41000,5.41000,5.02000,5.20000,53000
01/13/2009,0000,5.20000,5.32000,5.20000,5.32000,39000
01/14/2009,0000,5.20000,5.30000,5.20000,5.30000,11000
01/15/2009,0000,5.11000,5.11000,5.00000,5.09000,18000
01/16/2009,0000,5.00000,5.00000,4.85000,4.85000,15000
01/19/2009,0000,5.18000,5.25000,5.05000,5.23000,23000
01/20/2009,0000,5.05000,5.05000,4.93000,5.00000,16000
01/21/2009,0000,4.99000,4.99000,4.90000,4.99000,25000
02/02/2009,0000,4.99000,4.99000,4.80000,4.80000,19000
02/03/2009,0000,4.82000,5.10000,4.82000,5.10000,42000
02/04/2009,0000,4.99000,4.99000,4.99000,4.99000,2000
02/05/2009,0000,4.99000,5.02000,4.99000,5.00000,18000
02/06/2009,0000,5.10000,5.17000,5.06000,5.16000,15000
02/09/2009,0000,5.16000,5.16000,5.11000,5.11000,29000
02/10/2009,0000,5.12000,5.12000,5.10000,5.12000,14000
02/11/2009,0000,5.11000,5.17000,5.11000,5.17000,4000
02/12/2009,0000,5.21000,5.21000,4.92000,4.92000,32000
02/13/2009,0000,5.13000,5.15000,5.03000,5.08000,20000
02/16/2009,0000,5.38000,5.38000,5.10000,5.27000,35000
02/17/2009,0000,5.26000,5.33000,5.16000,5.16000,22000
02/18/2009,0000,5.30000,5.32000,5.16000,5.25000,20000
02/19/2009,0000,5.24000,5.24000,5.20000,5.20000,3000
02/20/2009,0000,5.13000,5.13000,5.10000,5.10000,7000
02/23/2009,0000,5.20000,5.20000,5.10000,5.10000,29000
02/24/2009,0000,5.10000,5.45000,5.10000,5.45000,334000
02/25/2009,0000,5.83000,5.83000,5.66000,5.83000,174000
02/26/2009,0000,5.90000,5.90000,5.43000,5.45000,173000
02/27/2009,0000,5.40000,5.55000,5.30000,5.54000,78000
03/02/2009,0000,5.52000,5.91000,5.52000,5.75000,170000
03/03/2009,0000,5.66000,5.70000,5.51000,5.60000,43000
03/04/2009,0000,5.65000,5.99000,5.65000,5.99000,101000
03/05/2009,0000,6.20000,6.35000,6.06000,6.12000,102000
03/06/2009,0000,6.13000,6.30000,6.13000,6.16000,63000
03/09/2009,0000,6.35000,6.40000,6.17000,6.30000,72000
03/10/2009,0000,6.20000,6.50000,6.20000,6.50000,37000
03/11/2009,0000,6.60000,6.69000,6.40000,6.40000,73000
03/12/2009,0000,6.31000,6.50000,6.31000,6.50000,38000
03/13/2009,0000,6.54000,6.54000,6.36000,6.53000,71000
03/16/2009,0000,6.54000,6.59000,6.42000,6.51000,48000
03/17/2009,0000,6.51000,6.60000,6.51000,6.56000,19000
03/18/2009,0000,6.90000,6.90000,6.65000,6.80000,64000
03/19/2009,0000,6.83000,6.83000,6.70000,6.70000,30000
03/20/2009,0000,6.70000,6.80000,6.62000,6.63000,140000
03/23/2009,0000,6.63000,6.79000,6.63000,6.64000,65000
03/24/2009,0000,6.70000,6.80000,6.66000,6.70000,96000
03/25/2009,0000,6.70000,7.00000,6.70000,7.00000,117000
03/26/2009,0000,7.18000,7.40000,7.05000,7.40000,244000
03/27/2009,0000,7.50000,7.85000,7.45000,7.85000,226000
03/30/2009,0000,7.90000,7.90000,7.31000,7.32000,144000
03/31/2009,0000,7.26000,7.52000,6.90000,7.31000,66000
04/01/2009,0000,7.50000,7.62000,7.42000,7.55000,109000
04/02/2009,0000,7.53000,7.80000,7.50000,7.51000,128000
04/03/2009,0000,7.60000,7.69000,7.53000,7.55000,17000
04/06/2009,0000,7.70000,7.78000,7.70000,7.71000,143000
04/07/2009,0000,7.63000,7.88000,7.60000,7.85000,136000
04/08/2009,0000,8.00000,8.09000,7.85000,7.85000,148000
04/09/2009,0000,7.91000,8.29000,7.90000,8.22000,85000
04/10/2009,0000,8.32000,8.32000,8.05000,8.14000,88000
04/13/2009,0000,8.30000,8.30000,8.02000,8.14000,149000
04/14/2009,0000,8.03000,8.06000,8.03000,8.06000,29000
04/15/2009,0000,8.10000,8.14000,8.02000,8.02000,22000
04/16/2009,0000,8.03000,8.24000,7.61000,8.00000,103000
04/17/2009,0000,8.01000,8.26000,7.70000,7.74000,389000
04/20/2009,0000,7.61000,7.61000,7.22000,7.38000,89000
04/21/2009,0000,7.25000,7.35000,7.20000,7.26000,44000
04/22/2009,0000,7.30000,7.50000,7.30000,7.50000,56000
04/23/2009,0000,7.50000,7.59000,7.38000,7.42000,49000
04/24/2009,0000,7.47000,7.47000,7.29000,7.39000,92000
04/27/2009,0000,7.39000,7.39000,7.00000,7.13000,114000
04/28/2009,0000,7.10000,7.10000,6.65000,6.65000,139000
04/29/2009,0000,6.70000,6.70000,6.40000,6.70000,23000
04/30/2009,0000,7.00000,7.16000,7.00000,7.16000,142000
05/04/2009,0000,7.21000,7.39000,7.10000,7.37000,86000
05/05/2009,0000,7.18000,7.28000,6.86000,7.16000,67000
05/06/2009,0000,6.66000,7.20000,6.66000,7.00000,102000
05/07/2009,0000,6.60000,7.00000,6.60000,6.65000,188000
05/08/2009,0000,6.66000,7.11000,6.55000,7.11000,251000
05/11/2009,0000,7.59000,7.60000,7.50000,7.60000,309000
05/12/2009,0000,8.00000,8.12000,7.50000,7.90000,260000
05/13/2009,0000,8.00000,8.08000,7.75000,7.81000,223000
05/14/2009,0000,7.80000,7.90000,7.52000,7.90000,147000
05/15/2009,0000,7.80000,8.00000,7.78000,7.78000,100000
05/18/2009,0000,7.80000,7.90000,7.71000,7.71000,53000
05/19/2009,0000,7.88000,7.90000,7.63000,7.80000,114000
05/20/2009,0000,7.65000,7.65000,7.50000,7.55000,79000
05/21/2009,0000,7.80000,7.80000,7.63000,7.63000,40000
05/22/2009,0000,8.16000,8.16000,8.00000,8.16000,411000
05/25/2009,0000,8.16000,8.58000,8.00000,8.20000,360000
05/26/2009,0000,8.20000,8.20000,7.86000,7.90000,78000
05/27/2009,0000,7.91000,8.00000,7.90000,8.00000,68000
06/01/2009,0000,8.10000,8.10000,7.70000,7.70000,87000
06/02/2009,0000,7.90000,7.90000,7.62000,7.66000,150000
06/03/2009,0000,7.67000,7.73000,7.50000,7.50000,85000
06/04/2009,0000,7.70000,7.78000,7.67000,7.67000,12000
06/05/2009,0000,7.50000,7.75000,7.50000,7.65000,69000
06/08/2009,0000,7.79000,8.33000,7.60000,8.30000,2197000
06/09/2009,0000,8.28000,8.28000,7.72000,7.72000,312000
06/10/2009,0000,7.75000,7.76000,7.32000,7.32000,124000
06/11/2009,0000,7.30000,7.58000,7.20000,7.58000,51000
06/12/2009,0000,7.58000,7.75000,7.50000,7.50000,45000
06/15/2009,0000,7.28000,7.50000,7.10000,7.15000,127000
06/16/2009,0000,7.15000,7.33000,7.00000,7.10000,78000
06/17/2009,0000,7.21000,7.59000,7.10000,7.53000,261000
06/18/2009,0000,7.55000,7.87000,7.55000,7.80000,126000
06/19/2009,0000,7.82000,8.34000,7.80000,8.19000,1795000
06/22/2009,0000,8.20000,8.23000,7.81000,7.81000,473000
06/23/2009,0000,7.80000,8.00000,7.55000,7.55000,227000
06/24/2009,0000,7.70000,7.78000,7.60000,7.75000,261000
06/25/2009,0000,7.85000,7.90000,7.60000,7.70000,284000
06/26/2009,0000,7.70000,7.86000,7.57000,7.70000,451000
06/29/2009,0000,7.80000,7.83000,7.64000,7.68000,279000
06/30/2009,0000,7.80000,7.87000,7.66000,7.70000,334000
07/01/2009,0000,7.79000,7.82000,7.71000,7.80000,216000
07/02/2009,0000,7.85000,8.25000,7.85000,8.07000,243000
07/03/2009,0000,7.90000,8.01000,7.80000,7.91000,114000
07/06/2009,0000,7.80000,8.41000,7.80000,8.37000,219000
07/07/2009,0000,8.40000,8.95000,8.26000,8.95000,1032000
07/08/2009,0000,9.15000,9.57000,9.03000,9.50000,1538000
07/09/2009,0000,9.50000,10.15000,9.50000,9.95000,1356000
07/10/2009,0000,10.20000,10.40000,9.90000,9.95000,560000
07/13/2009,0000,10.00000,10.00000,9.26000,9.55000,521000
07/14/2009,0000,9.60000,10.00000,9.43000,10.00000,482000
07/15/2009,0000,10.15000,10.65000,10.00000,10.55000,504000
07/16/2009,0000,10.90000,10.90000,10.30000,10.40000,407000
07/17/2009,0000,10.60000,10.90000,10.15000,10.90000,775000
07/20/2009,0000,10.80000,11.30000,10.70000,11.20000,461000
07/21/2009,0000,11.20000,11.25000,10.85000,10.85000,304000
07/22/2009,0000,10.85000,11.00000,10.50000,10.50000,520000
07/23/2009,0000,10.40000,10.60000,10.25000,10.25000,325000
07/24/2009,0000,10.40000,10.40000,10.25000,10.40000,259000
07/27/2009,0000,10.40000,10.80000,10.40000,10.80000,314000
07/28/2009,0000,11.00000,11.55000,11.00000,11.55000,705000
07/29/2009,0000,11.65000,12.35000,11.35000,12.35000,755000
07/30/2009,0000,12.80000,13.20000,12.30000,13.00000,1092000
07/31/2009,0000,13.15000,13.80000,12.50000,13.40000,1164000
08/03/2009,0000,14.30000,14.30000,13.60000,14.15000,1698000
08/04/2009,0000,14.20000,14.50000,13.30000,14.00000,1072000
08/05/2009,0000,13.80000,14.00000,13.05000,13.65000,763000
08/06/2009,0000,13.65000,14.60000,13.60000,14.60000,1163000
08/10/2009,0000,14.95000,15.20000,14.65000,15.00000,984000
08/11/2009,0000,14.95000,16.05000,14.50000,15.95000,1752000
08/12/2009,0000,16.15000,17.05000,16.00000,16.10000,3246000
08/13/2009,0000,16.10000,16.10000,15.30000,15.85000,1523000
08/14/2009,0000,16.00000,16.50000,15.85000,16.50000,1173000
08/17/2009,0000,17.20000,17.30000,16.70000,16.95000,1840000
08/18/2009,0000,16.90000,16.90000,15.80000,16.80000,1929000
08/19/2009,0000,16.70000,16.95000,16.30000,16.75000,582000
08/20/2009,0000,16.75000,16.75000,15.80000,16.40000,729000
08/21/2009,0000,16.00000,16.85000,15.60000,16.10000,1335000
08/24/2009,0000,16.10000,16.25000,15.60000,15.80000,880000
08/25/2009,0000,15.80000,16.00000,15.00000,15.00000,492000
08/26/2009,0000,15.05000,15.10000,14.00000,14.60000,965000
08/27/2009,0000,13.70000,14.50000,13.70000,14.40000,450000
08/28/2009,0000,14.40000,14.70000,14.00000,14.70000,1211000
08/31/2009,0000,14.70000,15.00000,14.40000,14.75000,477000
09/01/2009,0000,14.50000,15.75000,14.30000,15.70000,1142000
09/02/2009,0000,15.50000,16.35000,15.50000,16.30000,1868000
09/03/2009,0000,16.45000,17.00000,16.00000,16.65000,1717000
09/04/2009,0000,16.75000,16.75000,16.00000,16.00000,557000
09/07/2009,0000,16.00000,17.10000,15.70000,17.05000,3488000
09/08/2009,0000,17.20000,17.30000,16.60000,16.70000,1406000
09/09/2009,0000,16.70000,17.00000,15.80000,16.60000,1058000
09/10/2009,0000,16.60000,16.80000,16.00000,16.30000,717000
09/11/2009,0000,15.80000,16.30000,15.80000,16.00000,507000
09/14/2009,0000,16.00000,16.00000,15.45000,16.00000,689000
09/15/2009,0000,16.00000,16.20000,15.65000,15.80000,501000
09/16/2009,0000,15.65000,16.20000,15.65000,15.95000,830000
09/17/2009,0000,16.20000,16.20000,15.80000,15.80000,507000
09/18/2009,0000,15.80000,16.20000,15.60000,15.90000,721000
09/21/2009,0000,15.85000,16.50000,15.85000,16.20000,760000
09/22/2009,0000,16.20000,17.25000,16.20000,16.80000,3247000
09/23/2009,0000,16.80000,16.90000,15.65000,15.85000,1646000
09/24/2009,0000,15.95000,15.95000,15.60000,15.90000,444000
09/25/2009,0000,15.80000,15.85000,15.60000,15.60000,353000
09/28/2009,0000,15.65000,15.80000,14.85000,15.20000,503000
09/29/2009,0000,15.60000,15.80000,15.15000,15.35000,846000
09/30/2009,0000,15.50000,16.40000,15.10000,16.40000,2004000
10/01/2009,0000,16.90000,16.90000,16.00000,16.00000,1026000
10/02/2009,0000,15.10000,15.80000,15.10000,15.35000,438000
10/05/2009,0000,15.50000,15.80000,15.40000,15.70000,254000
10/06/2009,0000,15.80000,16.05000,15.40000,15.70000,627000
10/07/2009,0000,15.70000,16.10000,15.40000,15.50000,432000
10/08/2009,0000,15.80000,15.80000,15.25000,15.30000,239000
10/09/2009,0000,15.85000,15.85000,15.20000,15.20000,275000
10/12/2009,0000,15.30000,15.50000,15.20000,15.35000,150000
10/13/2009,0000,15.30000,15.60000,15.00000,15.40000,471000
10/14/2009,0000,15.50000,15.60000,15.25000,15.25000,505000
10/15/2009,0000,15.50000,15.50000,15.05000,15.10000,488000
10/16/2009,0000,15.15000,15.35000,15.10000,15.15000,243000
10/19/2009,0000,15.15000,15.40000,15.00000,15.25000,302000
10/20/2009,0000,15.60000,15.60000,15.30000,15.40000,451000
10/21/2009,0000,15.50000,15.50000,15.15000,15.15000,377000
10/22/2009,0000,15.15000,15.40000,15.05000,15.10000,376000
10/23/2009,0000,15.15000,15.35000,15.05000,15.25000,220000
10/26/2009,0000,15.35000,15.70000,15.30000,15.30000,522000
10/27/2009,0000,15.15000,15.50000,15.05000,15.40000,281000
10/28/2009,0000,15.30000,16.15000,15.10000,15.75000,1318000
10/29/2009,0000,15.50000,15.75000,14.65000,14.70000,733000
10/30/2009,0000,14.90000,15.10000,14.65000,15.10000,393000
11/02/2009,0000,15.30000,15.70000,15.00000,15.40000,514000
11/03/2009,0000,15.40000,15.60000,15.20000,15.25000,386000
11/04/2009,0000,15.35000,16.10000,15.25000,15.90000,1573000
11/05/2009,0000,16.10000,16.70000,15.75000,15.90000,2679000
11/06/2009,0000,16.05000,16.40000,15.65000,15.80000,986000
11/09/2009,0000,16.10000,16.20000,15.55000,16.05000,699000
11/10/2009,0000,16.20000,16.20000,15.85000,15.90000,718000
11/11/2009,0000,16.00000,16.25000,15.85000,16.25000,1056000
11/12/2009,0000,16.35000,17.35000,16.35000,17.35000,8661000
11/13/2009,0000,17.75000,18.25000,17.15000,18.00000,8506000
11/16/2009,0000,18.50000,19.00000,17.95000,18.00000,5403000
11/17/2009,0000,18.00000,18.20000,17.35000,17.60000,2754000
11/18/2009,0000,17.80000,18.15000,17.40000,17.40000,2404000
11/19/2009,0000,17.40000,18.30000,17.30000,17.95000,4007000
11/20/2009,0000,18.50000,18.50000,17.60000,17.60000,1557000
11/23/2009,0000,17.50000,17.90000,17.35000,17.35000,1378000
11/24/2009,0000,17.50000,17.60000,16.50000,16.60000,1942000
11/25/2009,0000,16.60000,17.15000,16.60000,17.00000,1530000
11/26/2009,0000,17.20000,17.30000,16.60000,16.60000,1207000
11/27/2009,0000,16.60000,17.05000,16.10000,16.10000,2021000
11/30/2009,0000,16.35000,16.65000,16.30000,16.30000,806000
12/01/2009,0000,16.50000,16.65000,16.25000,16.45000,1421000
12/02/2009,0000,16.60000,17.60000,16.60000,17.35000,3272000
12/03/2009,0000,17.20000,17.40000,16.80000,16.90000,1559000
12/04/2009,0000,16.80000,17.45000,16.80000,17.00000,1425000
12/07/2009,0000,17.45000,17.50000,17.10000,17.25000,1467000
12/08/2009,0000,17.50000,17.70000,17.15000,17.15000,1224000
12/09/2009,0000,17.20000,17.80000,17.20000,17.75000,2090000
12/11/2009,0000,17.50000,17.80000,17.40000,17.40000,1409000
12/14/2009,0000,17.50000,17.80000,17.30000,17.30000,1402000
12/15/2009,0000,17.40000,17.75000,17.30000,17.60000,1624000
12/16/2009,0000,17.80000,18.30000,17.75000,17.80000,2854000
12/17/2009,0000,18.10000,19.00000,17.95000,19.00000,6913000
12/18/2009,0000,19.00000,19.00000,17.70000,18.10000,3038000
12/21/2009,0000,17.90000,18.00000,17.40000,17.45000,1362000
12/22/2009,0000,17.50000,17.90000,17.50000,17.60000,681000
12/23/2009,0000,18.00000,18.30000,17.65000,17.70000,959000
12/25/2009,0000,17.50000,17.55000,17.35000,17.40000,514000
12/25/2009,0000,17.50000,17.55000,17.35000,17.40000,514000
12/28/2009,0000,17.60000,18.10000,17.50000,17.60000,1312000
12/29/2009,1230,18.05000,18.05000,17.60000,17.65000,665018
