DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.50000,17.10000,16.30000,16.30000,1659800
04/03/2007,0000,16.40000,16.65000,16.15000,16.50000,1083400
04/04/2007,0000,16.70000,16.80000,16.20000,16.30000,1029900
04/09/2007,0000,16.20000,16.30000,15.70000,15.70000,1038300
04/10/2007,0000,15.70000,16.10000,15.70000,15.90000,457700
04/11/2007,0000,16.10000,16.20000,15.70000,15.70000,525900
04/12/2007,0000,15.70000,15.95000,15.50000,15.65000,771600
04/13/2007,0000,15.65000,15.90000,15.60000,15.60000,642500
04/16/2007,0000,16.20000,16.25000,15.65000,15.90000,584700
04/17/2007,0000,16.00000,16.00000,15.30000,15.30000,609900
04/18/2007,0000,15.30000,15.85000,15.10000,15.85000,585800
04/19/2007,0000,15.80000,15.80000,15.20000,15.45000,245600
04/20/2007,0000,15.35000,15.50000,15.20000,15.50000,449300
04/23/2007,0000,15.60000,15.65000,15.35000,15.35000,344300
04/24/2007,0000,15.50000,15.60000,15.35000,15.60000,345400
04/25/2007,0000,15.60000,15.75000,15.35000,15.40000,584700
04/26/2007,0000,15.20000,15.55000,15.20000,15.30000,501800
04/27/2007,0000,15.25000,15.40000,15.25000,15.30000,245600
04/30/2007,0000,15.20000,15.20000,14.70000,14.80000,266600
05/02/2007,0000,14.70000,14.85000,14.55000,14.80000,392600
05/03/2007,0000,14.60000,14.75000,13.90000,14.15000,771600
05/04/2007,0000,14.20000,14.45000,14.20000,14.40000,257200
05/07/2007,0000,14.45000,14.50000,14.35000,14.50000,302300
05/08/2007,0000,14.50000,14.60000,14.35000,14.60000,207800
05/09/2007,0000,14.40000,14.60000,14.40000,14.50000,115400
05/10/2007,0000,14.50000,14.95000,14.50000,14.85000,328600
05/11/2007,0000,14.80000,14.80000,14.65000,14.70000,186800
05/14/2007,0000,14.60000,14.70000,14.50000,14.70000,114400
05/15/2007,0000,14.70000,14.70000,14.30000,14.45000,270800
05/16/2007,0000,14.45000,14.55000,14.45000,14.55000,184700
05/17/2007,0000,14.60000,14.65000,14.55000,14.65000,95500
05/18/2007,0000,14.60000,14.60000,14.50000,14.55000,95500
05/21/2007,0000,14.60000,14.60000,14.30000,14.60000,183700
05/22/2007,0000,14.65000,15.05000,14.60000,15.00000,612000
05/23/2007,0000,15.10000,15.15000,14.85000,14.90000,397900
05/24/2007,0000,14.90000,15.90000,14.70000,15.90000,1509700
05/25/2007,0000,16.80000,16.80000,16.10000,16.10000,6131300
05/28/2007,0000,16.10000,16.20000,15.65000,15.70000,1184200
05/29/2007,0000,15.70000,16.05000,15.65000,15.85000,566900
05/30/2007,0000,16.25000,16.25000,15.80000,15.80000,676100
05/31/2007,0000,15.80000,15.80000,15.45000,15.80000,761100
06/01/2007,0000,15.80000,15.85000,15.60000,15.60000,406300
06/04/2007,0000,15.60000,15.90000,15.60000,15.65000,524900
06/05/2007,0000,15.65000,15.90000,15.65000,15.70000,351700
06/06/2007,0000,15.70000,15.95000,15.60000,15.80000,388400
06/07/2007,0000,15.80000,16.15000,15.60000,16.05000,404200
06/08/2007,0000,16.00000,16.10000,15.80000,15.95000,400000
06/11/2007,0000,15.95000,16.25000,15.90000,16.00000,831500
06/12/2007,0000,16.10000,16.15000,15.80000,15.95000,753800
06/13/2007,0000,16.00000,16.00000,15.25000,15.55000,692900
06/14/2007,0000,15.60000,15.85000,15.60000,15.60000,325400
06/15/2007,0000,15.60000,15.80000,15.60000,15.70000,302300
06/20/2007,0000,15.80000,15.90000,15.50000,15.50000,542700
06/21/2007,0000,15.50000,15.75000,15.40000,15.55000,444100
06/22/2007,0000,15.70000,16.60000,15.60000,16.00000,1634600
06/25/2007,0000,16.35000,16.65000,16.10000,16.40000,1615700
06/26/2007,0000,16.50000,16.50000,16.00000,16.00000,692900
06/27/2007,0000,16.10000,16.45000,16.10000,16.30000,561600
06/28/2007,0000,16.40000,16.90000,16.20000,16.40000,2984800
06/29/2007,0000,16.50000,16.90000,16.45000,16.65000,1313400
07/02/2007,0000,16.80000,17.15000,16.70000,16.85000,1422600
07/03/2007,0000,16.95000,17.00000,16.60000,16.70000,814700
07/04/2007,0000,17.00000,17.00000,16.40000,16.40000,745400
07/05/2007,0000,16.50000,16.70000,16.20000,16.20000,748500
07/06/2007,0000,16.35000,16.60000,16.25000,16.45000,797900
07/09/2007,0000,16.60000,16.90000,16.55000,16.70000,928100
07/10/2007,0000,16.70000,16.70000,16.45000,16.50000,961700
07/11/2007,0000,16.45000,16.50000,16.25000,16.25000,512300
07/12/2007,0000,16.40000,17.00000,16.25000,16.50000,1682900
07/13/2007,0000,16.70000,16.85000,16.35000,16.35000,679200
07/16/2007,0000,16.40000,16.75000,16.40000,16.40000,617300
07/17/2007,0000,16.50000,16.85000,16.50000,16.80000,986900
07/18/2007,0000,16.90000,17.10000,16.60000,16.60000,1467700
07/19/2007,0000,16.80000,17.45000,16.60000,17.05000,2551200
07/20/2007,0000,17.50000,17.65000,17.10000,17.10000,1506500
07/23/2007,0000,17.40000,17.40000,16.90000,16.95000,865100
07/24/2007,0000,17.00000,17.20000,16.70000,16.70000,1182100
07/25/2007,0000,16.70000,17.20000,16.70000,17.00000,928100
07/26/2007,0000,17.20000,17.60000,16.90000,16.90000,1695500
07/27/2007,0000,16.70000,16.80000,16.40000,16.45000,849300
07/30/2007,0000,16.30000,16.60000,16.30000,16.40000,302300
07/31/2007,0000,16.60000,17.50000,16.50000,16.85000,1796300
08/01/2007,0000,16.90000,17.00000,16.60000,16.60000,747500
08/02/2007,0000,16.60000,16.85000,16.25000,16.40000,1284000
08/03/2007,0000,16.60000,16.70000,16.35000,16.35000,451400
08/06/2007,0000,16.20000,16.35000,16.00000,16.15000,236200
08/07/2007,0000,16.35000,16.45000,16.05000,16.05000,338000
08/08/2007,0000,16.20000,16.25000,16.15000,16.20000,160600
08/09/2007,0000,16.20000,16.45000,16.20000,16.30000,311800
08/10/2007,0000,16.20000,16.20000,16.00000,16.05000,238300
08/14/2007,0000,16.30000,17.25000,16.20000,16.75000,7500400
08/15/2007,0000,16.55000,16.55000,16.10000,16.15000,832500
08/16/2007,0000,16.20000,16.20000,15.10000,15.15000,846200
08/17/2007,0000,15.15000,15.45000,14.20000,14.45000,412600
08/20/2007,0000,15.10000,15.20000,15.00000,15.10000,534300
08/21/2007,0000,15.15000,15.15000,14.95000,15.15000,497600
08/22/2007,0000,14.10000,14.10000,13.65000,13.70000,365300
08/23/2007,0000,13.90000,14.10000,13.85000,13.90000,347500
08/24/2007,0000,13.95000,14.00000,13.80000,13.80000,344300
08/27/2007,0000,14.10000,14.10000,13.65000,13.90000,167900
08/28/2007,0000,13.80000,13.85000,13.70000,13.75000,229900
08/29/2007,0000,13.70000,13.70000,13.25000,13.60000,281300
08/30/2007,0000,13.55000,13.75000,13.55000,13.75000,148000
08/31/2007,0000,13.70000,13.75000,13.55000,13.60000,102800
09/03/2007,0000,13.65000,13.75000,13.60000,13.70000,98600
09/04/2007,0000,13.60000,13.85000,13.60000,13.60000,306500
09/05/2007,0000,13.75000,14.55000,13.60000,14.20000,1618900
09/06/2007,0000,14.05000,14.05000,13.85000,13.95000,344300
09/07/2007,0000,13.95000,14.10000,13.80000,13.95000,138500
09/10/2007,0000,13.70000,14.10000,13.70000,14.00000,125900
09/11/2007,0000,13.95000,13.95000,13.80000,13.80000,92300
09/12/2007,0000,13.85000,14.00000,13.80000,13.95000,156400
09/13/2007,0000,14.00000,14.10000,13.90000,13.90000,64000
09/14/2007,0000,14.00000,14.00000,13.85000,13.90000,61900
09/17/2007,0000,14.00000,14.00000,13.80000,13.80000,87100
09/19/2007,0000,13.95000,13.95000,13.70000,13.90000,155300
09/20/2007,0000,13.95000,13.95000,13.85000,13.85000,50300
09/21/2007,0000,13.85000,13.85000,13.50000,13.75000,68200
09/26/2007,0000,13.75000,13.85000,13.70000,13.80000,209900
09/27/2007,0000,13.90000,14.10000,13.80000,14.00000,230900
09/28/2007,0000,14.05000,14.15000,13.90000,14.10000,201500
10/01/2007,0000,14.20000,14.25000,14.05000,14.10000,130100
10/02/2007,0000,14.35000,14.35000,13.90000,14.10000,165800
10/03/2007,0000,14.10000,14.10000,13.90000,14.10000,93400
10/04/2007,0000,14.05000,14.20000,14.00000,14.05000,66100
10/05/2007,0000,14.10000,14.10000,13.90000,14.00000,112300
10/08/2007,0000,14.15000,14.15000,13.90000,13.95000,122800
10/09/2007,0000,14.10000,14.10000,13.70000,13.90000,280300
10/11/2007,0000,13.90000,13.90000,13.75000,13.90000,112300
10/12/2007,0000,13.90000,13.90000,13.70000,13.70000,132200
10/15/2007,0000,13.75000,13.80000,13.60000,13.60000,145900
10/16/2007,0000,13.75000,13.75000,13.55000,13.55000,86000
10/17/2007,0000,13.55000,13.70000,13.50000,13.65000,113300
10/18/2007,0000,13.70000,13.70000,13.55000,13.70000,58700
10/19/2007,0000,13.75000,13.80000,13.60000,13.75000,23000
10/22/2007,0000,13.65000,14.55000,13.55000,13.90000,3510800
10/23/2007,0000,14.00000,14.05000,13.80000,13.90000,183700
10/24/2007,0000,13.90000,13.90000,13.70000,13.80000,209900
10/25/2007,0000,13.90000,13.90000,13.70000,13.75000,112300
10/26/2007,0000,13.75000,13.75000,13.60000,13.75000,149000
10/29/2007,0000,13.80000,14.00000,13.65000,13.75000,138500
10/30/2007,0000,13.75000,14.05000,13.75000,13.80000,298100
10/31/2007,0000,13.85000,13.85000,13.70000,13.75000,146900
11/01/2007,0000,13.80000,14.10000,13.80000,13.90000,277100
11/02/2007,0000,13.80000,13.80000,13.70000,13.80000,93400
11/05/2007,0000,13.80000,13.80000,13.60000,13.75000,125900
11/06/2007,0000,13.70000,13.80000,13.65000,13.75000,200500
11/07/2007,0000,14.00000,14.00000,13.70000,13.75000,88100
11/08/2007,0000,13.60000,13.65000,13.25000,13.25000,213100
11/09/2007,0000,13.25000,13.40000,13.20000,13.30000,201500
11/12/2007,0000,13.20000,13.20000,12.80000,13.00000,367400
11/13/2007,0000,13.20000,13.20000,12.50000,12.65000,405200
11/14/2007,0000,12.80000,13.15000,12.80000,13.00000,188900
11/15/2007,0000,13.15000,13.15000,12.80000,12.90000,186800
11/16/2007,0000,12.90000,13.05000,12.80000,12.85000,103900
11/19/2007,0000,12.85000,13.10000,12.85000,13.05000,88100
11/20/2007,0000,13.00000,13.00000,12.85000,12.90000,74500
11/21/2007,0000,12.95000,13.00000,12.95000,12.95000,56600
11/22/2007,0000,13.00000,13.10000,12.90000,13.10000,94400
11/23/2007,0000,13.10000,13.10000,12.90000,13.00000,31400
11/26/2007,0000,12.90000,12.95000,12.85000,12.95000,69200
11/27/2007,0000,13.00000,13.00000,12.75000,12.85000,97600
11/28/2007,0000,12.85000,12.90000,12.80000,12.90000,82900
11/29/2007,0000,12.90000,13.05000,12.85000,12.90000,99700
11/30/2007,0000,13.05000,13.05000,12.90000,13.05000,166900
12/03/2007,0000,13.00000,13.00000,12.90000,12.95000,33500
12/04/2007,0000,12.95000,13.10000,12.95000,13.10000,45100
12/05/2007,0000,13.10000,13.10000,13.00000,13.05000,36700
12/06/2007,0000,13.10000,13.15000,13.00000,13.05000,82900
12/07/2007,0000,13.05000,13.15000,13.05000,13.10000,49300
12/10/2007,0000,13.10000,13.10000,13.00000,13.00000,34600
12/11/2007,0000,13.05000,13.10000,12.90000,13.10000,93400
12/12/2007,0000,13.00000,13.05000,13.00000,13.00000,67100
12/13/2007,0000,13.00000,13.10000,12.90000,12.90000,178400
12/14/2007,0000,13.05000,13.05000,12.55000,12.85000,272900
12/17/2007,0000,12.65000,12.80000,12.40000,12.40000,153200
12/18/2007,0000,12.35000,12.95000,12.00000,12.60000,404200
12/19/2007,0000,12.75000,12.85000,12.60000,12.80000,69200
12/20/2007,0000,12.80000,12.80000,12.50000,12.60000,53500
12/21/2007,0000,12.40000,12.70000,12.40000,12.55000,80800
12/24/2007,0000,12.55000,12.65000,12.50000,12.55000,158500
12/25/2007,0000,12.55000,12.60000,12.50000,12.60000,85000
12/26/2007,0000,12.70000,12.90000,12.65000,12.75000,134300
12/27/2007,0000,12.75000,12.95000,12.70000,12.95000,109100
12/28/2007,0000,12.90000,12.95000,12.75000,12.95000,122800
12/31/2007,0000,12.90000,13.10000,12.90000,13.10000,200500
01/02/2008,0000,13.10000,13.25000,12.95000,13.00000,95500
01/03/2008,0000,12.95000,13.00000,12.70000,13.00000,65000
01/04/2008,0000,13.00000,13.05000,12.90000,13.00000,238300
01/07/2008,0000,12.95000,12.95000,12.75000,12.90000,57700
01/08/2008,0000,12.90000,12.95000,12.70000,12.90000,92300
01/09/2008,0000,12.90000,12.90000,12.85000,12.90000,47200
01/10/2008,0000,13.10000,13.10000,12.90000,12.90000,155300
01/11/2008,0000,12.90000,13.00000,12.90000,13.00000,79700
01/14/2008,0000,13.00000,13.00000,12.90000,13.00000,81800
01/15/2008,0000,13.00000,13.15000,12.95000,13.15000,330700
01/16/2008,0000,13.00000,13.05000,12.90000,13.05000,61900
01/17/2008,0000,13.00000,13.05000,12.60000,13.00000,118600
01/18/2008,0000,12.95000,13.10000,12.95000,13.05000,323300
01/21/2008,0000,13.10000,13.15000,12.95000,13.10000,268700
01/22/2008,0000,13.00000,13.00000,12.75000,13.00000,428300
01/23/2008,0000,13.05000,13.10000,12.70000,12.85000,367400
01/24/2008,0000,12.90000,13.00000,12.70000,12.80000,291800
01/25/2008,0000,13.00000,13.00000,12.80000,12.95000,90200
01/28/2008,0000,12.70000,12.90000,12.70000,12.90000,120700
01/29/2008,0000,12.90000,12.90000,12.70000,12.90000,128000
01/30/2008,0000,12.70000,13.00000,12.70000,13.00000,178400
01/31/2008,0000,13.00000,13.05000,12.95000,13.00000,178400
02/01/2008,0000,13.00000,13.20000,13.00000,13.10000,130100
02/12/2008,0000,13.00000,13.00000,12.75000,12.90000,80800
02/13/2008,0000,12.90000,12.90000,12.70000,12.85000,102800
02/14/2008,0000,12.85000,12.90000,12.80000,12.90000,213100
02/15/2008,0000,12.95000,13.00000,12.85000,13.00000,61900
02/18/2008,0000,13.00000,13.15000,13.00000,13.15000,68200
02/19/2008,0000,13.15000,13.20000,13.00000,13.20000,112300
02/20/2008,0000,13.25000,13.25000,12.90000,13.25000,74500
02/21/2008,0000,13.30000,13.50000,13.30000,13.50000,141700
02/22/2008,0000,13.50000,13.65000,13.35000,13.65000,83900
02/25/2008,0000,13.65000,13.80000,13.55000,13.75000,128000
02/26/2008,0000,13.80000,13.80000,13.55000,13.60000,167900
02/27/2008,0000,13.55000,13.65000,13.50000,13.50000,46100
02/29/2008,0000,13.30000,13.80000,13.30000,13.40000,34600
03/03/2008,0000,13.40000,13.50000,13.35000,13.35000,70300
03/04/2008,0000,13.80000,13.80000,13.50000,13.50000,15700
03/05/2008,0000,13.50000,13.50000,13.50000,13.50000,23000
03/06/2008,0000,13.50000,13.75000,13.40000,13.75000,120700
03/07/2008,0000,13.75000,13.75000,13.40000,13.65000,68200
03/10/2008,0000,13.75000,14.40000,13.75000,14.15000,714900
03/11/2008,0000,14.10000,14.15000,14.05000,14.10000,174200
03/12/2008,0000,14.45000,14.45000,14.10000,14.15000,73400
03/13/2008,0000,14.20000,14.50000,14.20000,14.30000,499700
03/14/2008,0000,14.50000,14.60000,14.30000,14.40000,340100
03/17/2008,0000,14.40000,14.65000,14.30000,14.55000,284500
03/18/2008,0000,14.65000,14.75000,14.50000,14.55000,338000
03/19/2008,0000,14.70000,14.80000,14.60000,14.70000,244600
03/20/2008,0000,14.70000,14.80000,14.50000,14.50000,200500
03/21/2008,0000,14.55000,14.60000,14.50000,14.50000,241400
03/24/2008,0000,14.60000,14.75000,14.50000,14.70000,124900
03/25/2008,0000,14.65000,14.70000,14.50000,14.60000,128000
03/26/2008,0000,14.70000,14.70000,14.40000,14.60000,132200
03/27/2008,0000,14.50000,14.80000,14.50000,14.80000,423100
03/28/2008,0000,14.75000,14.95000,14.60000,14.80000,229900
03/31/2008,0000,14.80000,15.10000,14.80000,15.00000,166900
04/01/2008,0000,15.05000,15.15000,14.85000,15.00000,67100
04/02/2008,0000,15.20000,15.20000,15.00000,15.05000,139600
04/03/2008,0000,15.05000,15.05000,14.80000,14.95000,149000
04/07/2008,0000,14.95000,14.95000,14.50000,14.60000,70300
04/08/2008,0000,14.60000,14.80000,14.55000,14.55000,108100
04/09/2008,0000,14.60000,14.70000,14.60000,14.65000,79700
04/10/2008,0000,14.70000,15.05000,14.70000,15.05000,139600
04/11/2008,0000,15.00000,15.10000,14.95000,15.00000,203600
04/14/2008,0000,15.00000,15.10000,15.00000,15.00000,79700
04/15/2008,0000,15.00000,15.15000,15.00000,15.05000,109100
04/16/2008,0000,15.15000,15.40000,15.15000,15.35000,192100
04/17/2008,0000,15.50000,15.50000,15.30000,15.40000,196300
04/18/2008,0000,15.45000,15.60000,15.40000,15.60000,144800
04/21/2008,0000,15.65000,15.80000,15.60000,15.80000,238300
04/22/2008,0000,15.80000,15.85000,15.60000,15.85000,190000
04/23/2008,0000,16.80000,16.80000,16.30000,16.40000,769500
04/24/2008,0000,16.45000,16.45000,16.10000,16.20000,354800
04/25/2008,0000,16.20000,16.35000,16.15000,16.35000,149000
04/28/2008,0000,16.15000,16.45000,16.15000,16.25000,290800
04/29/2008,0000,16.25000,16.40000,16.10000,16.15000,405200
04/30/2008,0000,16.10000,16.30000,16.10000,16.15000,193100
05/02/2008,0000,16.40000,16.75000,16.25000,16.75000,865100
05/05/2008,0000,16.75000,16.90000,16.55000,16.55000,495500
05/06/2008,0000,16.55000,16.60000,16.45000,16.50000,166900
05/07/2008,0000,16.50000,16.65000,16.50000,16.50000,402100
05/08/2008,0000,16.45000,16.45000,16.25000,16.40000,268700
05/09/2008,0000,16.40000,16.40000,16.15000,16.25000,347500
05/12/2008,0000,16.35000,16.40000,16.25000,16.30000,154300
05/13/2008,0000,16.35000,16.45000,16.30000,16.40000,160600
05/14/2008,0000,16.45000,16.45000,16.20000,16.30000,306500
05/15/2008,0000,16.30000,16.50000,16.30000,16.30000,241400
05/16/2008,0000,16.50000,16.80000,16.35000,16.70000,465100
05/19/2008,0000,16.70000,16.90000,16.60000,16.85000,630900
05/20/2008,0000,16.85000,16.90000,16.65000,16.70000,209900
05/21/2008,0000,16.50000,16.65000,16.40000,16.65000,250900
05/22/2008,0000,16.55000,16.75000,16.50000,16.60000,199400
05/23/2008,0000,16.65000,16.75000,16.55000,16.55000,253000
05/26/2008,0000,16.45000,16.45000,16.30000,16.35000,132200
05/27/2008,0000,16.50000,16.50000,16.30000,16.30000,156400
05/28/2008,0000,16.50000,16.50000,16.25000,16.25000,173200
05/29/2008,0000,16.25000,16.40000,16.25000,16.30000,79700
05/30/2008,0000,16.30000,16.30000,16.00000,16.10000,77600
06/02/2008,0000,15.95000,16.10000,15.95000,15.95000,211000
06/03/2008,0000,15.95000,16.00000,15.85000,15.90000,122800
06/04/2008,0000,15.95000,15.95000,15.90000,15.90000,80800
06/05/2008,0000,15.95000,16.00000,15.80000,15.85000,70300
06/06/2008,0000,16.00000,16.10000,15.95000,15.95000,59800
06/09/2008,0000,15.75000,15.90000,15.60000,15.85000,51400
06/10/2008,0000,15.85000,15.95000,15.75000,15.85000,129100
06/11/2008,0000,15.95000,15.95000,15.80000,15.85000,123800
06/12/2008,0000,15.70000,15.70000,15.20000,15.20000,284500
06/13/2008,0000,15.35000,15.35000,15.10000,15.25000,140600
06/16/2008,0000,15.40000,15.65000,15.40000,15.50000,114400
06/17/2008,0000,15.30000,15.40000,15.20000,15.25000,118600
06/18/2008,0000,15.35000,15.50000,15.30000,15.45000,101800
06/19/2008,0000,15.25000,15.40000,15.20000,15.40000,162700
06/20/2008,0000,15.40000,15.40000,15.30000,15.30000,32500
06/23/2008,0000,15.10000,15.25000,15.00000,15.15000,152200
06/24/2008,0000,15.15000,15.15000,15.00000,15.10000,91300
06/25/2008,0000,15.10000,15.10000,15.00000,15.10000,52400
06/26/2008,0000,15.20000,15.30000,15.05000,15.20000,145900
06/27/2008,0000,14.95000,15.15000,14.90000,15.10000,449300
06/30/2008,0000,15.00000,15.10000,15.00000,15.05000,174200
07/01/2008,0000,15.00000,15.25000,14.95000,14.95000,233000
07/02/2008,0000,15.00000,15.15000,15.00000,15.00000,200500
07/03/2008,0000,15.00000,15.80000,14.90000,15.45000,187900
07/04/2008,0000,15.65000,15.65000,15.10000,15.10000,117500
07/07/2008,0000,15.10000,15.25000,15.00000,15.25000,120700
07/08/2008,0000,15.20000,15.20000,15.00000,15.20000,165800
07/09/2008,0000,15.35000,15.35000,15.00000,15.00000,69200
07/10/2008,0000,15.00000,15.15000,14.90000,15.10000,106000
07/11/2008,0000,15.00000,15.20000,15.00000,15.20000,107000
07/14/2008,0000,15.25000,15.25000,15.20000,15.20000,33500
07/15/2008,0000,15.20000,15.25000,15.05000,15.10000,171100
07/16/2008,0000,15.10000,15.20000,15.00000,15.05000,74500
07/17/2008,0000,15.20000,15.25000,15.05000,15.25000,149000
07/18/2008,0000,15.25000,15.35000,15.10000,15.30000,167900
07/21/2008,0000,15.30000,15.40000,15.30000,15.40000,124900
07/22/2008,0000,15.30000,15.45000,15.30000,15.40000,66100
07/23/2008,0000,15.50000,15.70000,15.50000,15.65000,263500
07/24/2008,0000,15.70000,15.75000,15.35000,15.40000,270800
07/25/2008,0000,15.30000,15.45000,15.25000,15.40000,96500
07/29/2008,0000,15.30000,15.40000,15.20000,15.30000,145900
07/30/2008,0000,15.35000,15.40000,15.30000,15.40000,62900
07/31/2008,0000,15.40000,15.70000,15.40000,15.60000,174200
08/01/2008,0000,15.40000,15.50000,15.40000,15.45000,115400
08/04/2008,0000,15.40000,15.50000,15.40000,15.45000,80800
08/05/2008,0000,15.45000,15.55000,15.35000,15.45000,253000
08/06/2008,0000,15.55000,15.60000,15.45000,15.55000,130100
08/07/2008,0000,15.55000,15.55000,15.50000,15.55000,51400
08/08/2008,0000,15.55000,15.70000,15.55000,15.65000,199400
08/11/2008,0000,15.70000,15.85000,15.60000,15.80000,119600
08/12/2008,0000,15.90000,15.90000,15.70000,15.80000,62900
08/13/2008,0000,16.05000,16.05000,15.70000,15.80000,96500
08/14/2008,0000,15.80000,15.90000,15.70000,15.90000,160600
08/15/2008,0000,16.00000,16.00000,15.80000,15.85000,130100
08/18/2008,0000,15.80000,15.80000,15.45000,15.45000,287600
08/19/2008,0000,15.45000,15.75000,15.30000,15.65000,151100
08/20/2008,0000,15.85000,15.85000,15.65000,15.80000,148000
08/21/2008,0000,15.90000,16.00000,15.80000,15.80000,566900
08/22/2008,0000,13.90000,14.10000,13.85000,13.90000,453000
08/25/2008,0000,14.10000,14.15000,14.00000,14.05000,131000
08/26/2008,0000,14.00000,14.15000,14.00000,14.00000,69000
08/27/2008,0000,14.10000,14.15000,13.95000,14.00000,107000
08/28/2008,0000,14.20000,14.25000,14.05000,14.05000,61000
08/29/2008,0000,14.20000,14.20000,14.00000,14.05000,52000
09/01/2008,0000,14.50000,14.50000,14.00000,14.10000,147000
09/02/2008,0000,14.10000,14.10000,14.00000,14.00000,159000
09/03/2008,0000,13.95000,14.00000,13.75000,13.80000,162000
09/04/2008,0000,13.90000,13.90000,13.65000,13.70000,103000
09/05/2008,0000,13.50000,13.65000,13.40000,13.65000,116000
09/08/2008,0000,13.50000,13.90000,13.40000,13.90000,66000
09/09/2008,0000,13.85000,13.85000,13.50000,13.50000,72000
09/10/2008,0000,13.50000,13.70000,13.30000,13.70000,29000
09/11/2008,0000,13.50000,13.75000,13.50000,13.55000,33000
09/12/2008,0000,13.80000,13.80000,13.50000,13.55000,57000
09/15/2008,0000,13.65000,13.65000,13.20000,13.30000,48000
09/16/2008,0000,13.20000,13.20000,12.55000,12.80000,461000
09/17/2008,0000,13.00000,13.05000,12.50000,12.75000,154000
09/18/2008,0000,12.50000,12.60000,12.10000,12.30000,265000
09/19/2008,0000,12.40000,12.90000,12.40000,12.70000,88000
09/22/2008,0000,12.70000,13.10000,12.55000,12.80000,136000
09/23/2008,0000,12.90000,13.10000,12.85000,13.10000,90000
09/24/2008,0000,13.00000,13.10000,13.00000,13.05000,48000
09/25/2008,0000,13.00000,13.15000,13.00000,13.10000,8000
09/26/2008,0000,13.00000,13.00000,12.85000,12.90000,36000
09/30/2008,0000,12.00000,12.55000,12.00000,12.50000,141000
10/01/2008,0000,12.50000,12.50000,12.30000,12.50000,93000
10/02/2008,0000,12.40000,12.65000,12.40000,12.50000,41000
10/03/2008,0000,12.20000,12.80000,12.20000,12.80000,49000
10/06/2008,0000,12.80000,12.80000,12.25000,12.65000,21000
10/07/2008,0000,12.00000,12.60000,12.00000,12.60000,61000
10/08/2008,0000,12.20000,12.50000,12.20000,12.45000,80000
10/09/2008,0000,12.40000,12.50000,12.20000,12.25000,218000
10/13/2008,0000,11.90000,12.05000,11.85000,12.05000,171000
10/14/2008,0000,12.60000,12.70000,12.50000,12.55000,52000
10/15/2008,0000,12.50000,12.50000,12.30000,12.50000,43000
10/16/2008,0000,12.15000,12.40000,12.10000,12.40000,49000
10/17/2008,0000,12.40000,12.40000,12.20000,12.40000,20000
10/20/2008,0000,12.40000,12.40000,12.40000,12.40000,11000
10/21/2008,0000,12.60000,12.70000,12.40000,12.50000,33000
10/22/2008,0000,12.30000,12.50000,12.20000,12.50000,16000
10/23/2008,0000,12.20000,12.20000,12.15000,12.15000,64000
10/24/2008,0000,12.30000,12.30000,11.85000,12.05000,123000
10/27/2008,0000,12.05000,12.05000,11.70000,11.95000,62000
10/28/2008,0000,11.70000,12.10000,11.65000,12.10000,35000
10/29/2008,0000,12.50000,12.50000,12.00000,12.30000,69000
10/30/2008,0000,12.10000,12.45000,11.90000,12.30000,131000
10/31/2008,0000,12.25000,12.25000,12.10000,12.10000,45000
11/03/2008,0000,11.80000,12.10000,11.80000,12.00000,55000
11/04/2008,0000,12.15000,12.15000,11.75000,12.00000,60000
11/05/2008,0000,12.00000,12.20000,12.00000,12.00000,95000
11/06/2008,0000,11.70000,11.80000,11.65000,11.65000,72000
11/07/2008,0000,11.80000,11.85000,11.40000,11.60000,72000
11/10/2008,0000,11.35000,11.70000,11.35000,11.60000,35000
11/11/2008,0000,11.40000,11.60000,11.30000,11.60000,82000
11/12/2008,0000,11.70000,11.95000,11.50000,11.75000,24000
11/13/2008,0000,11.40000,11.50000,11.30000,11.50000,65000
11/14/2008,0000,11.50000,11.50000,11.35000,11.50000,17000
11/17/2008,0000,11.40000,11.50000,11.10000,11.50000,101000
11/18/2008,0000,11.30000,11.30000,11.00000,11.00000,75000
11/19/2008,0000,11.30000,11.30000,11.00000,11.15000,24000
11/20/2008,0000,10.90000,11.10000,10.80000,11.10000,158000
11/21/2008,0000,10.80000,11.65000,10.80000,11.65000,24000
11/24/2008,0000,11.00000,11.45000,11.00000,11.35000,23000
11/25/2008,0000,11.30000,11.60000,11.20000,11.45000,27000
11/26/2008,0000,11.40000,11.50000,11.30000,11.50000,24000
11/27/2008,0000,11.60000,11.70000,11.50000,11.60000,34000
11/28/2008,0000,11.40000,11.65000,11.40000,11.65000,29000
12/01/2008,0000,11.70000,11.85000,11.70000,11.70000,54000
12/02/2008,0000,11.70000,11.70000,11.10000,11.65000,12000
12/03/2008,0000,11.70000,11.70000,11.50000,11.65000,20000
12/04/2008,0000,11.70000,11.70000,11.50000,11.50000,12000
12/05/2008,0000,11.45000,11.45000,11.40000,11.40000,16000
12/08/2008,0000,11.40000,11.50000,11.20000,11.40000,26000
12/09/2008,0000,11.50000,11.50000,11.35000,11.50000,7000
12/10/2008,0000,11.50000,12.00000,11.50000,11.95000,118000
12/11/2008,0000,11.60000,12.05000,11.60000,12.05000,36000
12/12/2008,0000,12.00000,12.00000,11.80000,11.80000,20000
12/15/2008,0000,11.80000,11.90000,11.50000,11.90000,16000
12/16/2008,0000,11.60000,11.80000,11.60000,11.80000,9000
12/17/2008,0000,11.55000,11.80000,11.50000,11.75000,38000
12/18/2008,0000,11.75000,12.55000,10.95000,11.70000,192000
12/19/2008,0000,11.40000,11.40000,11.10000,11.20000,54000
12/22/2008,0000,11.20000,11.45000,11.20000,11.25000,58000
12/23/2008,0000,11.40000,11.40000,11.00000,11.35000,60000
12/24/2008,0000,11.20000,11.35000,11.20000,11.20000,36000
12/25/2008,0000,11.25000,11.35000,11.00000,11.20000,19000
12/26/2008,0000,11.10000,11.35000,11.10000,11.35000,13000
12/29/2008,0000,11.55000,11.55000,11.20000,11.40000,8000
12/30/2008,0000,11.50000,11.50000,11.20000,11.45000,23000
12/31/2008,0000,11.50000,11.50000,11.25000,11.40000,21000
01/05/2009,0000,11.55000,11.55000,11.40000,11.40000,18000
01/06/2009,0000,11.40000,11.40000,11.25000,11.40000,25000
01/07/2009,0000,11.40000,11.50000,11.40000,11.50000,10000
01/08/2009,0000,11.30000,11.40000,11.30000,11.35000,13000
01/09/2009,0000,11.45000,11.45000,11.30000,11.40000,22000
01/12/2009,0000,11.60000,11.80000,11.40000,11.80000,771000
01/13/2009,0000,11.80000,11.90000,11.60000,11.90000,15000
01/14/2009,0000,11.90000,11.90000,11.60000,11.85000,15000
01/15/2009,0000,11.60000,11.65000,11.35000,11.60000,33000
01/16/2009,0000,11.40000,11.55000,11.30000,11.55000,36000
01/19/2009,0000,11.55000,11.55000,11.55000,11.55000,5000
01/20/2009,0000,11.30000,11.55000,11.15000,11.55000,37000
01/21/2009,0000,11.45000,11.45000,11.20000,11.35000,27000
02/02/2009,0000,11.45000,11.45000,11.30000,11.45000,27000
02/03/2009,0000,11.40000,11.55000,11.35000,11.55000,27000
02/04/2009,0000,11.55000,11.60000,11.40000,11.60000,25000
02/05/2009,0000,11.60000,11.60000,11.45000,11.55000,18000
02/06/2009,0000,11.50000,11.55000,11.50000,11.50000,27000
02/09/2009,0000,11.50000,11.65000,11.50000,11.65000,53000
02/10/2009,0000,11.60000,11.65000,11.50000,11.60000,14000
02/11/2009,0000,11.60000,11.60000,11.50000,11.60000,18000
02/12/2009,0000,11.55000,11.75000,11.55000,11.70000,61000
02/13/2009,0000,11.70000,11.85000,11.70000,11.85000,52000
02/16/2009,0000,11.85000,11.90000,11.85000,11.90000,28000
02/17/2009,0000,11.90000,11.95000,11.90000,11.90000,85000
02/18/2009,0000,12.00000,12.05000,11.90000,12.05000,86000
02/19/2009,0000,12.00000,12.10000,12.00000,12.10000,51000
02/20/2009,0000,12.10000,12.10000,12.00000,12.05000,139000
02/23/2009,0000,12.05000,12.10000,11.85000,12.05000,24000
02/24/2009,0000,12.05000,12.30000,12.05000,12.30000,20000
02/25/2009,0000,12.30000,12.40000,12.05000,12.30000,91000
02/26/2009,0000,12.25000,12.35000,12.25000,12.30000,62000
02/27/2009,0000,12.20000,12.30000,12.20000,12.20000,18000
03/02/2009,0000,12.20000,12.40000,12.05000,12.30000,68000
03/03/2009,0000,12.40000,12.40000,12.30000,12.35000,38000
03/04/2009,0000,12.35000,12.60000,12.35000,12.60000,129000
03/05/2009,0000,12.50000,12.65000,12.50000,12.65000,114000
03/06/2009,0000,12.30000,12.65000,12.30000,12.65000,65000
03/09/2009,0000,12.60000,12.65000,12.60000,12.65000,39000
03/10/2009,0000,12.70000,12.70000,12.55000,12.70000,123000
03/11/2009,0000,12.80000,12.80000,12.60000,12.70000,98000
03/12/2009,0000,12.85000,12.85000,12.70000,12.75000,53000
03/13/2009,0000,12.85000,12.90000,12.70000,12.80000,54000
03/16/2009,0000,12.90000,12.90000,12.80000,12.85000,63000
03/17/2009,0000,12.50000,12.90000,12.50000,12.80000,79000
03/18/2009,0000,12.80000,12.85000,12.60000,12.70000,74000
03/19/2009,0000,12.80000,12.80000,12.70000,12.70000,44000
03/20/2009,0000,12.80000,12.90000,12.70000,12.70000,32000
03/23/2009,0000,12.80000,12.85000,12.75000,12.85000,62000
03/24/2009,0000,13.40000,13.40000,12.90000,13.10000,283000
03/25/2009,0000,13.20000,13.20000,13.00000,13.10000,142000
03/26/2009,0000,13.10000,13.15000,13.00000,13.10000,165000
03/27/2009,0000,13.15000,13.50000,13.00000,13.30000,175000
03/30/2009,0000,13.30000,13.30000,12.95000,13.10000,65000
03/31/2009,0000,12.90000,13.10000,12.90000,13.00000,69000
04/01/2009,0000,13.10000,13.20000,13.05000,13.20000,145000
04/02/2009,0000,13.25000,13.30000,13.10000,13.20000,194000
04/03/2009,0000,13.20000,13.25000,13.05000,13.20000,116000
04/06/2009,0000,13.20000,13.30000,13.10000,13.20000,189000
04/07/2009,0000,13.20000,13.25000,13.20000,13.25000,73000
04/08/2009,0000,12.95000,13.50000,12.95000,13.30000,354000
04/09/2009,0000,13.45000,13.55000,13.35000,13.40000,266000
04/10/2009,0000,13.75000,13.75000,13.40000,13.55000,165000
04/13/2009,0000,13.70000,13.80000,13.50000,13.65000,227000
04/14/2009,0000,13.40000,13.70000,13.40000,13.70000,127000
04/15/2009,0000,13.70000,13.70000,13.40000,13.60000,137000
04/16/2009,0000,13.70000,13.75000,13.65000,13.65000,161000
04/17/2009,0000,13.70000,13.70000,12.85000,13.20000,197000
04/20/2009,0000,13.30000,13.30000,12.90000,13.15000,69000
04/21/2009,0000,12.85000,13.80000,12.70000,13.20000,189000
04/22/2009,0000,13.70000,13.70000,13.20000,13.50000,169000
04/23/2009,0000,13.40000,13.65000,13.40000,13.50000,48000
04/24/2009,0000,13.65000,13.75000,13.40000,13.55000,134000
04/27/2009,0000,13.50000,13.60000,13.30000,13.55000,76000
04/28/2009,0000,13.30000,13.50000,13.05000,13.30000,121000
04/29/2009,0000,13.25000,13.30000,13.10000,13.30000,60000
04/30/2009,0000,13.40000,13.80000,13.30000,13.70000,203000
05/04/2009,0000,13.70000,13.80000,13.50000,13.70000,249000
05/05/2009,0000,13.80000,13.80000,13.50000,13.60000,108000
05/06/2009,0000,13.50000,13.65000,13.45000,13.65000,114000
05/07/2009,0000,13.60000,13.65000,13.50000,13.65000,110000
05/08/2009,0000,13.60000,13.65000,13.50000,13.60000,63000
05/11/2009,0000,13.60000,13.65000,13.50000,13.55000,113000
05/12/2009,0000,13.55000,13.55000,13.40000,13.55000,73000
05/13/2009,0000,13.50000,13.55000,13.35000,13.55000,71000
05/14/2009,0000,13.50000,13.50000,13.25000,13.25000,111000
05/15/2009,0000,13.30000,13.40000,13.25000,13.35000,160000
05/18/2009,0000,13.40000,13.40000,13.20000,13.35000,67000
05/19/2009,0000,13.45000,13.45000,13.30000,13.35000,110000
05/20/2009,0000,13.35000,13.35000,13.00000,13.30000,197000
05/21/2009,0000,13.25000,13.30000,13.20000,13.20000,63000
05/22/2009,0000,13.20000,13.25000,13.10000,13.25000,107000
05/25/2009,0000,13.25000,13.40000,13.25000,13.40000,138000
05/26/2009,0000,13.35000,13.40000,13.25000,13.30000,101000
05/27/2009,0000,13.35000,13.35000,13.30000,13.35000,290000
06/01/2009,0000,13.35000,13.40000,13.25000,13.35000,306000
06/02/2009,0000,13.35000,13.40000,13.20000,13.35000,298000
06/03/2009,0000,13.20000,13.30000,13.10000,13.15000,221000
06/04/2009,0000,13.15000,13.15000,12.90000,13.10000,185000
06/05/2009,0000,13.00000,13.10000,13.00000,13.10000,171000
06/08/2009,0000,13.10000,13.10000,12.95000,13.10000,100000
06/09/2009,0000,13.00000,13.10000,12.90000,12.90000,214000
06/10/2009,0000,12.90000,13.00000,12.90000,12.90000,67000
06/11/2009,0000,12.90000,12.95000,12.85000,12.85000,132000
06/12/2009,0000,12.95000,12.95000,12.80000,12.85000,104000
06/15/2009,0000,12.80000,12.85000,12.70000,12.75000,80000
06/16/2009,0000,12.70000,12.85000,12.70000,12.85000,77000
06/17/2009,0000,12.85000,12.90000,12.70000,12.75000,146000
06/18/2009,0000,12.80000,12.80000,12.70000,12.80000,47000
06/19/2009,0000,12.80000,12.80000,12.75000,12.80000,30000
06/22/2009,0000,12.85000,13.00000,12.70000,12.85000,209000
06/23/2009,0000,12.80000,12.90000,12.80000,12.80000,47000
06/24/2009,0000,12.80000,12.90000,12.80000,12.85000,111000
06/25/2009,0000,12.85000,12.85000,12.70000,12.80000,295000
06/26/2009,0000,12.90000,12.90000,12.70000,12.80000,278000
06/29/2009,0000,12.85000,12.85000,12.80000,12.80000,46000
06/30/2009,0000,12.80000,12.90000,12.75000,12.80000,85000
07/01/2009,0000,12.80000,13.05000,12.75000,12.95000,242000
07/02/2009,0000,12.95000,13.05000,12.95000,12.95000,176000
07/03/2009,0000,12.95000,13.15000,12.90000,13.15000,216000
07/06/2009,0000,13.20000,13.20000,13.10000,13.15000,185000
07/07/2009,0000,13.20000,13.20000,13.05000,13.15000,164000
07/08/2009,0000,13.10000,13.10000,13.00000,13.10000,126000
07/09/2009,0000,13.10000,13.20000,13.10000,13.15000,333000
07/10/2009,0000,13.20000,13.20000,13.15000,13.20000,426000
07/13/2009,0000,13.20000,13.25000,13.10000,13.10000,250000
07/14/2009,0000,13.15000,13.20000,13.10000,13.15000,524000
07/15/2009,0000,13.20000,13.25000,13.15000,13.25000,739000
07/16/2009,0000,12.10000,12.10000,11.90000,12.00000,573000
07/17/2009,0000,12.05000,12.05000,11.90000,11.90000,96000
07/20/2009,0000,11.90000,12.05000,11.80000,12.00000,212000
07/21/2009,0000,12.00000,12.00000,11.90000,11.90000,77000
07/22/2009,0000,12.00000,12.05000,11.85000,11.95000,72000
07/23/2009,0000,11.95000,11.95000,11.80000,11.90000,174000
07/24/2009,0000,12.00000,12.00000,11.80000,11.90000,136000
07/27/2009,0000,11.90000,12.60000,11.85000,12.40000,1384000
07/28/2009,0000,12.50000,12.50000,12.00000,12.10000,257000
07/29/2009,0000,12.10000,12.15000,12.05000,12.05000,123000
07/30/2009,0000,12.10000,12.10000,11.95000,12.05000,99000
07/31/2009,0000,12.10000,12.10000,12.00000,12.05000,148000
08/03/2009,0000,12.15000,12.15000,11.95000,12.00000,114000
08/04/2009,0000,12.10000,12.15000,11.95000,12.00000,176000
08/05/2009,0000,12.10000,12.10000,11.90000,11.90000,139000
08/06/2009,0000,11.90000,11.90000,11.80000,11.85000,63000
08/10/2009,0000,11.85000,12.00000,11.80000,11.95000,101000
08/11/2009,0000,12.00000,12.00000,11.80000,11.80000,38000
08/12/2009,0000,11.90000,11.95000,11.80000,11.90000,93000
08/13/2009,0000,11.90000,12.25000,11.90000,12.25000,560000
08/14/2009,0000,12.30000,12.50000,12.05000,12.15000,2231000
08/17/2009,0000,12.15000,12.25000,12.10000,12.10000,187000
08/18/2009,0000,12.10000,12.10000,11.90000,11.95000,146000
08/19/2009,0000,11.65000,11.95000,11.65000,11.90000,124000
08/20/2009,0000,11.80000,11.90000,11.75000,11.85000,77000
08/21/2009,0000,12.00000,12.00000,11.80000,11.80000,75000
08/24/2009,0000,11.80000,12.10000,11.75000,11.95000,300000
08/25/2009,0000,11.85000,12.05000,11.85000,12.05000,187000
08/26/2009,0000,12.05000,12.30000,12.00000,12.20000,621000
08/27/2009,0000,12.35000,13.05000,12.20000,13.05000,1575000
08/28/2009,0000,13.50000,13.95000,13.50000,13.95000,2128000
08/31/2009,0000,13.00000,13.00000,13.00000,13.00000,438000
09/01/2009,0000,12.10000,12.50000,12.10000,12.35000,2275000
09/02/2009,0000,12.20000,12.40000,12.15000,12.35000,719000
09/03/2009,0000,12.30000,12.40000,12.15000,12.30000,692000
09/04/2009,0000,12.40000,12.50000,12.35000,12.35000,336000
09/07/2009,0000,12.60000,12.60000,12.35000,12.35000,381000
09/08/2009,0000,12.35000,12.50000,12.35000,12.40000,389000
09/09/2009,0000,12.50000,13.05000,12.50000,12.70000,1043000
09/10/2009,0000,12.80000,12.85000,12.50000,12.55000,490000
09/11/2009,0000,12.65000,12.75000,12.55000,12.55000,199000
09/14/2009,0000,12.55000,12.70000,12.55000,12.60000,195000
09/15/2009,0000,12.60000,12.80000,12.55000,12.65000,363000
09/16/2009,0000,12.80000,12.95000,12.65000,12.80000,472000
09/17/2009,0000,12.90000,13.10000,12.90000,12.90000,446000
09/18/2009,0000,13.00000,13.25000,12.90000,13.15000,341000
09/21/2009,0000,13.25000,13.50000,13.15000,13.35000,490000
09/22/2009,0000,13.35000,13.50000,13.30000,13.35000,342000
09/23/2009,0000,13.45000,13.50000,13.30000,13.30000,384000
09/24/2009,0000,13.30000,13.35000,13.15000,13.25000,251000
09/25/2009,0000,13.20000,13.35000,13.20000,13.25000,105000
09/28/2009,0000,13.25000,13.30000,13.05000,13.05000,121000
09/29/2009,0000,13.25000,13.35000,13.15000,13.25000,91000
09/30/2009,0000,13.30000,13.35000,13.20000,13.30000,63000
10/01/2009,0000,13.35000,13.45000,13.20000,13.25000,65000
10/02/2009,0000,13.25000,13.30000,13.10000,13.20000,109000
10/05/2009,0000,13.35000,13.35000,13.10000,13.15000,51000
10/06/2009,0000,13.25000,13.30000,13.15000,13.25000,140000
10/07/2009,0000,13.30000,13.50000,13.20000,13.45000,345000
10/08/2009,0000,13.45000,13.45000,13.30000,13.35000,105000
10/09/2009,0000,13.40000,13.40000,13.20000,13.40000,44000
10/12/2009,0000,13.35000,13.45000,13.10000,13.40000,106000
10/13/2009,0000,13.35000,13.70000,13.35000,13.55000,416000
10/14/2009,0000,13.60000,13.70000,13.50000,13.60000,173000
10/15/2009,0000,13.50000,13.80000,13.50000,13.60000,295000
10/16/2009,0000,13.65000,13.75000,13.60000,13.60000,75000
10/19/2009,0000,13.70000,14.55000,13.70000,14.55000,1695000
10/20/2009,0000,14.40000,14.65000,14.20000,14.25000,755000
10/21/2009,0000,14.40000,15.10000,14.40000,14.75000,771000
10/22/2009,0000,14.50000,14.75000,14.35000,14.50000,391000
10/23/2009,0000,14.55000,15.50000,14.20000,15.50000,2073000
10/26/2009,0000,15.75000,15.95000,15.40000,15.75000,2424000
10/27/2009,0000,15.60000,15.80000,15.40000,15.70000,1115000
10/28/2009,0000,15.80000,16.60000,15.70000,15.70000,1754000
10/29/2009,0000,15.40000,15.60000,14.75000,15.45000,1187000
10/30/2009,0000,15.80000,15.80000,15.10000,15.20000,660000
11/02/2009,0000,15.00000,15.50000,15.00000,15.40000,684000
11/03/2009,0000,15.40000,16.45000,15.40000,16.40000,1964000
11/04/2009,0000,16.40000,16.80000,16.10000,16.40000,3004000
11/05/2009,0000,16.40000,17.10000,16.35000,16.60000,2036000
11/06/2009,0000,16.80000,17.70000,16.60000,16.95000,2030000
11/09/2009,0000,17.50000,17.50000,16.50000,16.50000,1245000
11/10/2009,0000,16.75000,17.65000,16.55000,17.65000,3513000
11/11/2009,0000,18.85000,18.85000,18.85000,18.85000,2059000
11/12/2009,0000,20.15000,20.15000,20.15000,20.15000,1114000
11/13/2009,0000,21.55000,21.55000,19.90000,20.00000,7188000
11/16/2009,0000,20.00000,20.85000,20.00000,20.20000,3429000
11/17/2009,0000,20.50000,21.00000,20.15000,20.25000,2358000
11/18/2009,0000,20.45000,20.55000,19.50000,19.85000,1890000
11/19/2009,0000,19.55000,20.75000,19.55000,20.10000,2552000
11/20/2009,0000,20.00000,20.50000,20.00000,20.20000,1097000
11/23/2009,0000,20.20000,21.60000,20.20000,21.60000,2039000
11/24/2009,0000,22.45000,22.80000,21.50000,21.50000,4016000
11/25/2009,0000,21.50000,21.80000,20.80000,20.80000,1335000
11/26/2009,0000,21.10000,21.30000,20.35000,20.80000,1210000
11/27/2009,0000,20.70000,20.80000,19.70000,19.70000,1572000
11/30/2009,0000,19.80000,20.40000,19.80000,20.40000,975000
12/01/2009,0000,20.80000,20.80000,20.10000,20.20000,770000
12/02/2009,0000,20.50000,21.40000,20.30000,21.10000,1953000
12/03/2009,0000,21.30000,21.50000,20.60000,20.80000,1429000
12/04/2009,0000,20.65000,21.20000,19.35000,19.35000,1064000
12/07/2009,0000,20.50000,20.70000,20.00000,20.70000,910000
12/08/2009,0000,21.60000,22.10000,21.60000,22.10000,4900000
12/09/2009,0000,22.20000,23.30000,22.10000,22.60000,5451000
12/11/2009,0000,23.55000,25.15000,23.55000,25.15000,5320000
12/14/2009,0000,25.80000,26.05000,24.20000,24.40000,3175000
12/15/2009,0000,24.50000,25.80000,24.50000,24.55000,3634000
12/16/2009,0000,24.30000,25.00000,24.30000,24.55000,1691000
12/17/2009,0000,25.00000,25.45000,23.10000,23.25000,2593000
12/18/2009,0000,22.40000,23.00000,22.40000,22.85000,1083000
12/21/2009,0000,23.40000,23.90000,22.95000,23.00000,1021000
12/22/2009,0000,23.20000,23.40000,22.85000,23.10000,607000
12/23/2009,0000,23.10000,23.40000,22.90000,23.00000,763000
12/25/2009,0000,22.75000,23.40000,22.50000,22.80000,1299000
04/02/2007,0000,16.50000,17.10000,16.30000,16.30000,1659800
04/03/2007,0000,16.40000,16.65000,16.15000,16.50000,1083400
04/04/2007,0000,16.70000,16.80000,16.20000,16.30000,1029900
04/09/2007,0000,16.20000,16.30000,15.70000,15.70000,1038300
04/10/2007,0000,15.70000,16.10000,15.70000,15.90000,457700
04/11/2007,0000,16.10000,16.20000,15.70000,15.70000,525900
04/12/2007,0000,15.70000,15.95000,15.50000,15.65000,771600
04/13/2007,0000,15.65000,15.90000,15.60000,15.60000,642500
04/16/2007,0000,16.20000,16.25000,15.65000,15.90000,584700
04/17/2007,0000,16.00000,16.00000,15.30000,15.30000,609900
04/18/2007,0000,15.30000,15.85000,15.10000,15.85000,585800
04/19/2007,0000,15.80000,15.80000,15.20000,15.45000,245600
04/20/2007,0000,15.35000,15.50000,15.20000,15.50000,449300
04/23/2007,0000,15.60000,15.65000,15.35000,15.35000,344300
04/24/2007,0000,15.50000,15.60000,15.35000,15.60000,345400
04/25/2007,0000,15.60000,15.75000,15.35000,15.40000,584700
04/26/2007,0000,15.20000,15.55000,15.20000,15.30000,501800
04/27/2007,0000,15.25000,15.40000,15.25000,15.30000,245600
04/30/2007,0000,15.20000,15.20000,14.70000,14.80000,266600
05/02/2007,0000,14.70000,14.85000,14.55000,14.80000,392600
05/03/2007,0000,14.60000,14.75000,13.90000,14.15000,771600
05/04/2007,0000,14.20000,14.45000,14.20000,14.40000,257200
05/07/2007,0000,14.45000,14.50000,14.35000,14.50000,302300
05/08/2007,0000,14.50000,14.60000,14.35000,14.60000,207800
05/09/2007,0000,14.40000,14.60000,14.40000,14.50000,115400
05/10/2007,0000,14.50000,14.95000,14.50000,14.85000,328600
05/11/2007,0000,14.80000,14.80000,14.65000,14.70000,186800
05/14/2007,0000,14.60000,14.70000,14.50000,14.70000,114400
05/15/2007,0000,14.70000,14.70000,14.30000,14.45000,270800
05/16/2007,0000,14.45000,14.55000,14.45000,14.55000,184700
05/17/2007,0000,14.60000,14.65000,14.55000,14.65000,95500
05/18/2007,0000,14.60000,14.60000,14.50000,14.55000,95500
05/21/2007,0000,14.60000,14.60000,14.30000,14.60000,183700
05/22/2007,0000,14.65000,15.05000,14.60000,15.00000,612000
05/23/2007,0000,15.10000,15.15000,14.85000,14.90000,397900
05/24/2007,0000,14.90000,15.90000,14.70000,15.90000,1509700
05/25/2007,0000,16.80000,16.80000,16.10000,16.10000,6131300
05/28/2007,0000,16.10000,16.20000,15.65000,15.70000,1184200
05/29/2007,0000,15.70000,16.05000,15.65000,15.85000,566900
05/30/2007,0000,16.25000,16.25000,15.80000,15.80000,676100
05/31/2007,0000,15.80000,15.80000,15.45000,15.80000,761100
06/01/2007,0000,15.80000,15.85000,15.60000,15.60000,406300
06/04/2007,0000,15.60000,15.90000,15.60000,15.65000,524900
06/05/2007,0000,15.65000,15.90000,15.65000,15.70000,351700
06/06/2007,0000,15.70000,15.95000,15.60000,15.80000,388400
06/07/2007,0000,15.80000,16.15000,15.60000,16.05000,404200
06/08/2007,0000,16.00000,16.10000,15.80000,15.95000,400000
06/11/2007,0000,15.95000,16.25000,15.90000,16.00000,831500
06/12/2007,0000,16.10000,16.15000,15.80000,15.95000,753800
06/13/2007,0000,16.00000,16.00000,15.25000,15.55000,692900
06/14/2007,0000,15.60000,15.85000,15.60000,15.60000,325400
06/15/2007,0000,15.60000,15.80000,15.60000,15.70000,302300
06/20/2007,0000,15.80000,15.90000,15.50000,15.50000,542700
06/21/2007,0000,15.50000,15.75000,15.40000,15.55000,444100
06/22/2007,0000,15.70000,16.60000,15.60000,16.00000,1634600
06/25/2007,0000,16.35000,16.65000,16.10000,16.40000,1615700
06/26/2007,0000,16.50000,16.50000,16.00000,16.00000,692900
06/27/2007,0000,16.10000,16.45000,16.10000,16.30000,561600
06/28/2007,0000,16.40000,16.90000,16.20000,16.40000,2984800
06/29/2007,0000,16.50000,16.90000,16.45000,16.65000,1313400
07/02/2007,0000,16.80000,17.15000,16.70000,16.85000,1422600
07/03/2007,0000,16.95000,17.00000,16.60000,16.70000,814700
07/04/2007,0000,17.00000,17.00000,16.40000,16.40000,745400
07/05/2007,0000,16.50000,16.70000,16.20000,16.20000,748500
07/06/2007,0000,16.35000,16.60000,16.25000,16.45000,797900
07/09/2007,0000,16.60000,16.90000,16.55000,16.70000,928100
07/10/2007,0000,16.70000,16.70000,16.45000,16.50000,961700
07/11/2007,0000,16.45000,16.50000,16.25000,16.25000,512300
07/12/2007,0000,16.40000,17.00000,16.25000,16.50000,1682900
07/13/2007,0000,16.70000,16.85000,16.35000,16.35000,679200
07/16/2007,0000,16.40000,16.75000,16.40000,16.40000,617300
07/17/2007,0000,16.50000,16.85000,16.50000,16.80000,986900
07/18/2007,0000,16.90000,17.10000,16.60000,16.60000,1467700
07/19/2007,0000,16.80000,17.45000,16.60000,17.05000,2551200
07/20/2007,0000,17.50000,17.65000,17.10000,17.10000,1506500
07/23/2007,0000,17.40000,17.40000,16.90000,16.95000,865100
07/24/2007,0000,17.00000,17.20000,16.70000,16.70000,1182100
07/25/2007,0000,16.70000,17.20000,16.70000,17.00000,928100
07/26/2007,0000,17.20000,17.60000,16.90000,16.90000,1695500
07/27/2007,0000,16.70000,16.80000,16.40000,16.45000,849300
07/30/2007,0000,16.30000,16.60000,16.30000,16.40000,302300
07/31/2007,0000,16.60000,17.50000,16.50000,16.85000,1796300
08/01/2007,0000,16.90000,17.00000,16.60000,16.60000,747500
08/02/2007,0000,16.60000,16.85000,16.25000,16.40000,1284000
08/03/2007,0000,16.60000,16.70000,16.35000,16.35000,451400
08/06/2007,0000,16.20000,16.35000,16.00000,16.15000,236200
08/07/2007,0000,16.35000,16.45000,16.05000,16.05000,338000
08/08/2007,0000,16.20000,16.25000,16.15000,16.20000,160600
08/09/2007,0000,16.20000,16.45000,16.20000,16.30000,311800
08/10/2007,0000,16.20000,16.20000,16.00000,16.05000,238300
08/14/2007,0000,16.30000,17.25000,16.20000,16.75000,7500400
08/15/2007,0000,16.55000,16.55000,16.10000,16.15000,832500
08/16/2007,0000,16.20000,16.20000,15.10000,15.15000,846200
08/17/2007,0000,15.15000,15.45000,14.20000,14.45000,412600
08/20/2007,0000,15.10000,15.20000,15.00000,15.10000,534300
08/21/2007,0000,15.15000,15.15000,14.95000,15.15000,497600
08/22/2007,0000,14.10000,14.10000,13.65000,13.70000,365300
08/23/2007,0000,13.90000,14.10000,13.85000,13.90000,347500
08/24/2007,0000,13.95000,14.00000,13.80000,13.80000,344300
08/27/2007,0000,14.10000,14.10000,13.65000,13.90000,167900
08/28/2007,0000,13.80000,13.85000,13.70000,13.75000,229900
08/29/2007,0000,13.70000,13.70000,13.25000,13.60000,281300
08/30/2007,0000,13.55000,13.75000,13.55000,13.75000,148000
08/31/2007,0000,13.70000,13.75000,13.55000,13.60000,102800
09/03/2007,0000,13.65000,13.75000,13.60000,13.70000,98600
09/04/2007,0000,13.60000,13.85000,13.60000,13.60000,306500
09/05/2007,0000,13.75000,14.55000,13.60000,14.20000,1618900
09/06/2007,0000,14.05000,14.05000,13.85000,13.95000,344300
09/07/2007,0000,13.95000,14.10000,13.80000,13.95000,138500
09/10/2007,0000,13.70000,14.10000,13.70000,14.00000,125900
09/11/2007,0000,13.95000,13.95000,13.80000,13.80000,92300
09/12/2007,0000,13.85000,14.00000,13.80000,13.95000,156400
09/13/2007,0000,14.00000,14.10000,13.90000,13.90000,64000
09/14/2007,0000,14.00000,14.00000,13.85000,13.90000,61900
09/17/2007,0000,14.00000,14.00000,13.80000,13.80000,87100
09/19/2007,0000,13.95000,13.95000,13.70000,13.90000,155300
09/20/2007,0000,13.95000,13.95000,13.85000,13.85000,50300
09/21/2007,0000,13.85000,13.85000,13.50000,13.75000,68200
09/26/2007,0000,13.75000,13.85000,13.70000,13.80000,209900
09/27/2007,0000,13.90000,14.10000,13.80000,14.00000,230900
09/28/2007,0000,14.05000,14.15000,13.90000,14.10000,201500
10/01/2007,0000,14.20000,14.25000,14.05000,14.10000,130100
10/02/2007,0000,14.35000,14.35000,13.90000,14.10000,165800
10/03/2007,0000,14.10000,14.10000,13.90000,14.10000,93400
10/04/2007,0000,14.05000,14.20000,14.00000,14.05000,66100
10/05/2007,0000,14.10000,14.10000,13.90000,14.00000,112300
10/08/2007,0000,14.15000,14.15000,13.90000,13.95000,122800
10/09/2007,0000,14.10000,14.10000,13.70000,13.90000,280300
10/11/2007,0000,13.90000,13.90000,13.75000,13.90000,112300
10/12/2007,0000,13.90000,13.90000,13.70000,13.70000,132200
10/15/2007,0000,13.75000,13.80000,13.60000,13.60000,145900
10/16/2007,0000,13.75000,13.75000,13.55000,13.55000,86000
10/17/2007,0000,13.55000,13.70000,13.50000,13.65000,113300
10/18/2007,0000,13.70000,13.70000,13.55000,13.70000,58700
10/19/2007,0000,13.75000,13.80000,13.60000,13.75000,23000
10/22/2007,0000,13.65000,14.55000,13.55000,13.90000,3510800
10/23/2007,0000,14.00000,14.05000,13.80000,13.90000,183700
10/24/2007,0000,13.90000,13.90000,13.70000,13.80000,209900
10/25/2007,0000,13.90000,13.90000,13.70000,13.75000,112300
10/26/2007,0000,13.75000,13.75000,13.60000,13.75000,149000
10/29/2007,0000,13.80000,14.00000,13.65000,13.75000,138500
10/30/2007,0000,13.75000,14.05000,13.75000,13.80000,298100
10/31/2007,0000,13.85000,13.85000,13.70000,13.75000,146900
11/01/2007,0000,13.80000,14.10000,13.80000,13.90000,277100
11/02/2007,0000,13.80000,13.80000,13.70000,13.80000,93400
11/05/2007,0000,13.80000,13.80000,13.60000,13.75000,125900
11/06/2007,0000,13.70000,13.80000,13.65000,13.75000,200500
11/07/2007,0000,14.00000,14.00000,13.70000,13.75000,88100
11/08/2007,0000,13.60000,13.65000,13.25000,13.25000,213100
11/09/2007,0000,13.25000,13.40000,13.20000,13.30000,201500
11/12/2007,0000,13.20000,13.20000,12.80000,13.00000,367400
11/13/2007,0000,13.20000,13.20000,12.50000,12.65000,405200
11/14/2007,0000,12.80000,13.15000,12.80000,13.00000,188900
11/15/2007,0000,13.15000,13.15000,12.80000,12.90000,186800
11/16/2007,0000,12.90000,13.05000,12.80000,12.85000,103900
11/19/2007,0000,12.85000,13.10000,12.85000,13.05000,88100
11/20/2007,0000,13.00000,13.00000,12.85000,12.90000,74500
11/21/2007,0000,12.95000,13.00000,12.95000,12.95000,56600
11/22/2007,0000,13.00000,13.10000,12.90000,13.10000,94400
11/23/2007,0000,13.10000,13.10000,12.90000,13.00000,31400
11/26/2007,0000,12.90000,12.95000,12.85000,12.95000,69200
11/27/2007,0000,13.00000,13.00000,12.75000,12.85000,97600
11/28/2007,0000,12.85000,12.90000,12.80000,12.90000,82900
11/29/2007,0000,12.90000,13.05000,12.85000,12.90000,99700
11/30/2007,0000,13.05000,13.05000,12.90000,13.05000,166900
12/03/2007,0000,13.00000,13.00000,12.90000,12.95000,33500
12/04/2007,0000,12.95000,13.10000,12.95000,13.10000,45100
12/05/2007,0000,13.10000,13.10000,13.00000,13.05000,36700
12/06/2007,0000,13.10000,13.15000,13.00000,13.05000,82900
12/07/2007,0000,13.05000,13.15000,13.05000,13.10000,49300
12/10/2007,0000,13.10000,13.10000,13.00000,13.00000,34600
12/11/2007,0000,13.05000,13.10000,12.90000,13.10000,93400
12/12/2007,0000,13.00000,13.05000,13.00000,13.00000,67100
12/13/2007,0000,13.00000,13.10000,12.90000,12.90000,178400
12/14/2007,0000,13.05000,13.05000,12.55000,12.85000,272900
12/17/2007,0000,12.65000,12.80000,12.40000,12.40000,153200
12/18/2007,0000,12.35000,12.95000,12.00000,12.60000,404200
12/19/2007,0000,12.75000,12.85000,12.60000,12.80000,69200
12/20/2007,0000,12.80000,12.80000,12.50000,12.60000,53500
12/21/2007,0000,12.40000,12.70000,12.40000,12.55000,80800
12/24/2007,0000,12.55000,12.65000,12.50000,12.55000,158500
12/25/2007,0000,12.55000,12.60000,12.50000,12.60000,85000
12/26/2007,0000,12.70000,12.90000,12.65000,12.75000,134300
12/27/2007,0000,12.75000,12.95000,12.70000,12.95000,109100
12/28/2007,0000,12.90000,12.95000,12.75000,12.95000,122800
12/31/2007,0000,12.90000,13.10000,12.90000,13.10000,200500
01/02/2008,0000,13.10000,13.25000,12.95000,13.00000,95500
01/03/2008,0000,12.95000,13.00000,12.70000,13.00000,65000
01/04/2008,0000,13.00000,13.05000,12.90000,13.00000,238300
01/07/2008,0000,12.95000,12.95000,12.75000,12.90000,57700
01/08/2008,0000,12.90000,12.95000,12.70000,12.90000,92300
01/09/2008,0000,12.90000,12.90000,12.85000,12.90000,47200
01/10/2008,0000,13.10000,13.10000,12.90000,12.90000,155300
01/11/2008,0000,12.90000,13.00000,12.90000,13.00000,79700
01/14/2008,0000,13.00000,13.00000,12.90000,13.00000,81800
01/15/2008,0000,13.00000,13.15000,12.95000,13.15000,330700
01/16/2008,0000,13.00000,13.05000,12.90000,13.05000,61900
01/17/2008,0000,13.00000,13.05000,12.60000,13.00000,118600
01/18/2008,0000,12.95000,13.10000,12.95000,13.05000,323300
01/21/2008,0000,13.10000,13.15000,12.95000,13.10000,268700
01/22/2008,0000,13.00000,13.00000,12.75000,13.00000,428300
01/23/2008,0000,13.05000,13.10000,12.70000,12.85000,367400
01/24/2008,0000,12.90000,13.00000,12.70000,12.80000,291800
01/25/2008,0000,13.00000,13.00000,12.80000,12.95000,90200
01/28/2008,0000,12.70000,12.90000,12.70000,12.90000,120700
01/29/2008,0000,12.90000,12.90000,12.70000,12.90000,128000
01/30/2008,0000,12.70000,13.00000,12.70000,13.00000,178400
01/31/2008,0000,13.00000,13.05000,12.95000,13.00000,178400
02/01/2008,0000,13.00000,13.20000,13.00000,13.10000,130100
02/12/2008,0000,13.00000,13.00000,12.75000,12.90000,80800
02/13/2008,0000,12.90000,12.90000,12.70000,12.85000,102800
02/14/2008,0000,12.85000,12.90000,12.80000,12.90000,213100
02/15/2008,0000,12.95000,13.00000,12.85000,13.00000,61900
02/18/2008,0000,13.00000,13.15000,13.00000,13.15000,68200
02/19/2008,0000,13.15000,13.20000,13.00000,13.20000,112300
02/20/2008,0000,13.25000,13.25000,12.90000,13.25000,74500
02/21/2008,0000,13.30000,13.50000,13.30000,13.50000,141700
02/22/2008,0000,13.50000,13.65000,13.35000,13.65000,83900
02/25/2008,0000,13.65000,13.80000,13.55000,13.75000,128000
02/26/2008,0000,13.80000,13.80000,13.55000,13.60000,167900
02/27/2008,0000,13.55000,13.65000,13.50000,13.50000,46100
02/29/2008,0000,13.30000,13.80000,13.30000,13.40000,34600
03/03/2008,0000,13.40000,13.50000,13.35000,13.35000,70300
03/04/2008,0000,13.80000,13.80000,13.50000,13.50000,15700
03/05/2008,0000,13.50000,13.50000,13.50000,13.50000,23000
03/06/2008,0000,13.50000,13.75000,13.40000,13.75000,120700
03/07/2008,0000,13.75000,13.75000,13.40000,13.65000,68200
03/10/2008,0000,13.75000,14.40000,13.75000,14.15000,714900
03/11/2008,0000,14.10000,14.15000,14.05000,14.10000,174200
03/12/2008,0000,14.45000,14.45000,14.10000,14.15000,73400
03/13/2008,0000,14.20000,14.50000,14.20000,14.30000,499700
03/14/2008,0000,14.50000,14.60000,14.30000,14.40000,340100
03/17/2008,0000,14.40000,14.65000,14.30000,14.55000,284500
03/18/2008,0000,14.65000,14.75000,14.50000,14.55000,338000
03/19/2008,0000,14.70000,14.80000,14.60000,14.70000,244600
03/20/2008,0000,14.70000,14.80000,14.50000,14.50000,200500
03/21/2008,0000,14.55000,14.60000,14.50000,14.50000,241400
03/24/2008,0000,14.60000,14.75000,14.50000,14.70000,124900
03/25/2008,0000,14.65000,14.70000,14.50000,14.60000,128000
03/26/2008,0000,14.70000,14.70000,14.40000,14.60000,132200
03/27/2008,0000,14.50000,14.80000,14.50000,14.80000,423100
03/28/2008,0000,14.75000,14.95000,14.60000,14.80000,229900
03/31/2008,0000,14.80000,15.10000,14.80000,15.00000,166900
04/01/2008,0000,15.05000,15.15000,14.85000,15.00000,67100
04/02/2008,0000,15.20000,15.20000,15.00000,15.05000,139600
04/03/2008,0000,15.05000,15.05000,14.80000,14.95000,149000
04/07/2008,0000,14.95000,14.95000,14.50000,14.60000,70300
04/08/2008,0000,14.60000,14.80000,14.55000,14.55000,108100
04/09/2008,0000,14.60000,14.70000,14.60000,14.65000,79700
04/10/2008,0000,14.70000,15.05000,14.70000,15.05000,139600
04/11/2008,0000,15.00000,15.10000,14.95000,15.00000,203600
04/14/2008,0000,15.00000,15.10000,15.00000,15.00000,79700
04/15/2008,0000,15.00000,15.15000,15.00000,15.05000,109100
04/16/2008,0000,15.15000,15.40000,15.15000,15.35000,192100
04/17/2008,0000,15.50000,15.50000,15.30000,15.40000,196300
04/18/2008,0000,15.45000,15.60000,15.40000,15.60000,144800
04/21/2008,0000,15.65000,15.80000,15.60000,15.80000,238300
04/22/2008,0000,15.80000,15.85000,15.60000,15.85000,190000
04/23/2008,0000,16.80000,16.80000,16.30000,16.40000,769500
04/24/2008,0000,16.45000,16.45000,16.10000,16.20000,354800
04/25/2008,0000,16.20000,16.35000,16.15000,16.35000,149000
04/28/2008,0000,16.15000,16.45000,16.15000,16.25000,290800
04/29/2008,0000,16.25000,16.40000,16.10000,16.15000,405200
04/30/2008,0000,16.10000,16.30000,16.10000,16.15000,193100
05/02/2008,0000,16.40000,16.75000,16.25000,16.75000,865100
05/05/2008,0000,16.75000,16.90000,16.55000,16.55000,495500
05/06/2008,0000,16.55000,16.60000,16.45000,16.50000,166900
05/07/2008,0000,16.50000,16.65000,16.50000,16.50000,402100
05/08/2008,0000,16.45000,16.45000,16.25000,16.40000,268700
05/09/2008,0000,16.40000,16.40000,16.15000,16.25000,347500
05/12/2008,0000,16.35000,16.40000,16.25000,16.30000,154300
05/13/2008,0000,16.35000,16.45000,16.30000,16.40000,160600
05/14/2008,0000,16.45000,16.45000,16.20000,16.30000,306500
05/15/2008,0000,16.30000,16.50000,16.30000,16.30000,241400
05/16/2008,0000,16.50000,16.80000,16.35000,16.70000,465100
05/19/2008,0000,16.70000,16.90000,16.60000,16.85000,630900
05/20/2008,0000,16.85000,16.90000,16.65000,16.70000,209900
05/21/2008,0000,16.50000,16.65000,16.40000,16.65000,250900
05/22/2008,0000,16.55000,16.75000,16.50000,16.60000,199400
05/23/2008,0000,16.65000,16.75000,16.55000,16.55000,253000
05/26/2008,0000,16.45000,16.45000,16.30000,16.35000,132200
05/27/2008,0000,16.50000,16.50000,16.30000,16.30000,156400
05/28/2008,0000,16.50000,16.50000,16.25000,16.25000,173200
05/29/2008,0000,16.25000,16.40000,16.25000,16.30000,79700
05/30/2008,0000,16.30000,16.30000,16.00000,16.10000,77600
06/02/2008,0000,15.95000,16.10000,15.95000,15.95000,211000
06/03/2008,0000,15.95000,16.00000,15.85000,15.90000,122800
06/04/2008,0000,15.95000,15.95000,15.90000,15.90000,80800
06/05/2008,0000,15.95000,16.00000,15.80000,15.85000,70300
06/06/2008,0000,16.00000,16.10000,15.95000,15.95000,59800
06/09/2008,0000,15.75000,15.90000,15.60000,15.85000,51400
06/10/2008,0000,15.85000,15.95000,15.75000,15.85000,129100
06/11/2008,0000,15.95000,15.95000,15.80000,15.85000,123800
06/12/2008,0000,15.70000,15.70000,15.20000,15.20000,284500
06/13/2008,0000,15.35000,15.35000,15.10000,15.25000,140600
06/16/2008,0000,15.40000,15.65000,15.40000,15.50000,114400
06/17/2008,0000,15.30000,15.40000,15.20000,15.25000,118600
06/18/2008,0000,15.35000,15.50000,15.30000,15.45000,101800
06/19/2008,0000,15.25000,15.40000,15.20000,15.40000,162700
06/20/2008,0000,15.40000,15.40000,15.30000,15.30000,32500
06/23/2008,0000,15.10000,15.25000,15.00000,15.15000,152200
06/24/2008,0000,15.15000,15.15000,15.00000,15.10000,91300
06/25/2008,0000,15.10000,15.10000,15.00000,15.10000,52400
06/26/2008,0000,15.20000,15.30000,15.05000,15.20000,145900
06/27/2008,0000,14.95000,15.15000,14.90000,15.10000,449300
06/30/2008,0000,15.00000,15.10000,15.00000,15.05000,174200
07/01/2008,0000,15.00000,15.25000,14.95000,14.95000,233000
07/02/2008,0000,15.00000,15.15000,15.00000,15.00000,200500
07/03/2008,0000,15.00000,15.80000,14.90000,15.45000,187900
07/04/2008,0000,15.65000,15.65000,15.10000,15.10000,117500
07/07/2008,0000,15.10000,15.25000,15.00000,15.25000,120700
07/08/2008,0000,15.20000,15.20000,15.00000,15.20000,165800
07/09/2008,0000,15.35000,15.35000,15.00000,15.00000,69200
07/10/2008,0000,15.00000,15.15000,14.90000,15.10000,106000
07/11/2008,0000,15.00000,15.20000,15.00000,15.20000,107000
07/14/2008,0000,15.25000,15.25000,15.20000,15.20000,33500
07/15/2008,0000,15.20000,15.25000,15.05000,15.10000,171100
07/16/2008,0000,15.10000,15.20000,15.00000,15.05000,74500
07/17/2008,0000,15.20000,15.25000,15.05000,15.25000,149000
07/18/2008,0000,15.25000,15.35000,15.10000,15.30000,167900
07/21/2008,0000,15.30000,15.40000,15.30000,15.40000,124900
07/22/2008,0000,15.30000,15.45000,15.30000,15.40000,66100
07/23/2008,0000,15.50000,15.70000,15.50000,15.65000,263500
07/24/2008,0000,15.70000,15.75000,15.35000,15.40000,270800
07/25/2008,0000,15.30000,15.45000,15.25000,15.40000,96500
07/29/2008,0000,15.30000,15.40000,15.20000,15.30000,145900
07/30/2008,0000,15.35000,15.40000,15.30000,15.40000,62900
07/31/2008,0000,15.40000,15.70000,15.40000,15.60000,174200
08/01/2008,0000,15.40000,15.50000,15.40000,15.45000,115400
08/04/2008,0000,15.40000,15.50000,15.40000,15.45000,80800
08/05/2008,0000,15.45000,15.55000,15.35000,15.45000,253000
08/06/2008,0000,15.55000,15.60000,15.45000,15.55000,130100
08/07/2008,0000,15.55000,15.55000,15.50000,15.55000,51400
08/08/2008,0000,15.55000,15.70000,15.55000,15.65000,199400
08/11/2008,0000,15.70000,15.85000,15.60000,15.80000,119600
08/12/2008,0000,15.90000,15.90000,15.70000,15.80000,62900
08/13/2008,0000,16.05000,16.05000,15.70000,15.80000,96500
08/14/2008,0000,15.80000,15.90000,15.70000,15.90000,160600
08/15/2008,0000,16.00000,16.00000,15.80000,15.85000,130100
08/18/2008,0000,15.80000,15.80000,15.45000,15.45000,287600
08/19/2008,0000,15.45000,15.75000,15.30000,15.65000,151100
08/20/2008,0000,15.85000,15.85000,15.65000,15.80000,148000
08/21/2008,0000,15.90000,16.00000,15.80000,15.80000,566900
08/22/2008,0000,13.90000,14.10000,13.85000,13.90000,453000
08/25/2008,0000,14.10000,14.15000,14.00000,14.05000,131000
08/26/2008,0000,14.00000,14.15000,14.00000,14.00000,69000
08/27/2008,0000,14.10000,14.15000,13.95000,14.00000,107000
08/28/2008,0000,14.20000,14.25000,14.05000,14.05000,61000
08/29/2008,0000,14.20000,14.20000,14.00000,14.05000,52000
09/01/2008,0000,14.50000,14.50000,14.00000,14.10000,147000
09/02/2008,0000,14.10000,14.10000,14.00000,14.00000,159000
09/03/2008,0000,13.95000,14.00000,13.75000,13.80000,162000
09/04/2008,0000,13.90000,13.90000,13.65000,13.70000,103000
09/05/2008,0000,13.50000,13.65000,13.40000,13.65000,116000
09/08/2008,0000,13.50000,13.90000,13.40000,13.90000,66000
09/09/2008,0000,13.85000,13.85000,13.50000,13.50000,72000
09/10/2008,0000,13.50000,13.70000,13.30000,13.70000,29000
09/11/2008,0000,13.50000,13.75000,13.50000,13.55000,33000
09/12/2008,0000,13.80000,13.80000,13.50000,13.55000,57000
09/15/2008,0000,13.65000,13.65000,13.20000,13.30000,48000
09/16/2008,0000,13.20000,13.20000,12.55000,12.80000,461000
09/17/2008,0000,13.00000,13.05000,12.50000,12.75000,154000
09/18/2008,0000,12.50000,12.60000,12.10000,12.30000,265000
09/19/2008,0000,12.40000,12.90000,12.40000,12.70000,88000
09/22/2008,0000,12.70000,13.10000,12.55000,12.80000,136000
09/23/2008,0000,12.90000,13.10000,12.85000,13.10000,90000
09/24/2008,0000,13.00000,13.10000,13.00000,13.05000,48000
09/25/2008,0000,13.00000,13.15000,13.00000,13.10000,8000
09/26/2008,0000,13.00000,13.00000,12.85000,12.90000,36000
09/30/2008,0000,12.00000,12.55000,12.00000,12.50000,141000
10/01/2008,0000,12.50000,12.50000,12.30000,12.50000,93000
10/02/2008,0000,12.40000,12.65000,12.40000,12.50000,41000
10/03/2008,0000,12.20000,12.80000,12.20000,12.80000,49000
10/06/2008,0000,12.80000,12.80000,12.25000,12.65000,21000
10/07/2008,0000,12.00000,12.60000,12.00000,12.60000,61000
10/08/2008,0000,12.20000,12.50000,12.20000,12.45000,80000
10/09/2008,0000,12.40000,12.50000,12.20000,12.25000,218000
10/13/2008,0000,11.90000,12.05000,11.85000,12.05000,171000
10/14/2008,0000,12.60000,12.70000,12.50000,12.55000,52000
10/15/2008,0000,12.50000,12.50000,12.30000,12.50000,43000
10/16/2008,0000,12.15000,12.40000,12.10000,12.40000,49000
10/17/2008,0000,12.40000,12.40000,12.20000,12.40000,20000
10/20/2008,0000,12.40000,12.40000,12.40000,12.40000,11000
10/21/2008,0000,12.60000,12.70000,12.40000,12.50000,33000
10/22/2008,0000,12.30000,12.50000,12.20000,12.50000,16000
10/23/2008,0000,12.20000,12.20000,12.15000,12.15000,64000
10/24/2008,0000,12.30000,12.30000,11.85000,12.05000,123000
10/27/2008,0000,12.05000,12.05000,11.70000,11.95000,62000
10/28/2008,0000,11.70000,12.10000,11.65000,12.10000,35000
10/29/2008,0000,12.50000,12.50000,12.00000,12.30000,69000
10/30/2008,0000,12.10000,12.45000,11.90000,12.30000,131000
10/31/2008,0000,12.25000,12.25000,12.10000,12.10000,45000
11/03/2008,0000,11.80000,12.10000,11.80000,12.00000,55000
11/04/2008,0000,12.15000,12.15000,11.75000,12.00000,60000
11/05/2008,0000,12.00000,12.20000,12.00000,12.00000,95000
11/06/2008,0000,11.70000,11.80000,11.65000,11.65000,72000
11/07/2008,0000,11.80000,11.85000,11.40000,11.60000,72000
11/10/2008,0000,11.35000,11.70000,11.35000,11.60000,35000
11/11/2008,0000,11.40000,11.60000,11.30000,11.60000,82000
11/12/2008,0000,11.70000,11.95000,11.50000,11.75000,24000
11/13/2008,0000,11.40000,11.50000,11.30000,11.50000,65000
11/14/2008,0000,11.50000,11.50000,11.35000,11.50000,17000
11/17/2008,0000,11.40000,11.50000,11.10000,11.50000,101000
11/18/2008,0000,11.30000,11.30000,11.00000,11.00000,75000
11/19/2008,0000,11.30000,11.30000,11.00000,11.15000,24000
11/20/2008,0000,10.90000,11.10000,10.80000,11.10000,158000
11/21/2008,0000,10.80000,11.65000,10.80000,11.65000,24000
11/24/2008,0000,11.00000,11.45000,11.00000,11.35000,23000
11/25/2008,0000,11.30000,11.60000,11.20000,11.45000,27000
11/26/2008,0000,11.40000,11.50000,11.30000,11.50000,24000
11/27/2008,0000,11.60000,11.70000,11.50000,11.60000,34000
11/28/2008,0000,11.40000,11.65000,11.40000,11.65000,29000
12/01/2008,0000,11.70000,11.85000,11.70000,11.70000,54000
12/02/2008,0000,11.70000,11.70000,11.10000,11.65000,12000
12/03/2008,0000,11.70000,11.70000,11.50000,11.65000,20000
12/04/2008,0000,11.70000,11.70000,11.50000,11.50000,12000
12/05/2008,0000,11.45000,11.45000,11.40000,11.40000,16000
12/08/2008,0000,11.40000,11.50000,11.20000,11.40000,26000
12/09/2008,0000,11.50000,11.50000,11.35000,11.50000,7000
12/10/2008,0000,11.50000,12.00000,11.50000,11.95000,118000
12/11/2008,0000,11.60000,12.05000,11.60000,12.05000,36000
12/12/2008,0000,12.00000,12.00000,11.80000,11.80000,20000
12/15/2008,0000,11.80000,11.90000,11.50000,11.90000,16000
12/16/2008,0000,11.60000,11.80000,11.60000,11.80000,9000
12/17/2008,0000,11.55000,11.80000,11.50000,11.75000,38000
12/18/2008,0000,11.75000,12.55000,10.95000,11.70000,192000
12/19/2008,0000,11.40000,11.40000,11.10000,11.20000,54000
12/22/2008,0000,11.20000,11.45000,11.20000,11.25000,58000
12/23/2008,0000,11.40000,11.40000,11.00000,11.35000,60000
12/24/2008,0000,11.20000,11.35000,11.20000,11.20000,36000
12/25/2008,0000,11.25000,11.35000,11.00000,11.20000,19000
12/26/2008,0000,11.10000,11.35000,11.10000,11.35000,13000
12/29/2008,0000,11.55000,11.55000,11.20000,11.40000,8000
12/30/2008,0000,11.50000,11.50000,11.20000,11.45000,23000
12/31/2008,0000,11.50000,11.50000,11.25000,11.40000,21000
01/05/2009,0000,11.55000,11.55000,11.40000,11.40000,18000
01/06/2009,0000,11.40000,11.40000,11.25000,11.40000,25000
01/07/2009,0000,11.40000,11.50000,11.40000,11.50000,10000
01/08/2009,0000,11.30000,11.40000,11.30000,11.35000,13000
01/09/2009,0000,11.45000,11.45000,11.30000,11.40000,22000
01/12/2009,0000,11.60000,11.80000,11.40000,11.80000,771000
01/13/2009,0000,11.80000,11.90000,11.60000,11.90000,15000
01/14/2009,0000,11.90000,11.90000,11.60000,11.85000,15000
01/15/2009,0000,11.60000,11.65000,11.35000,11.60000,33000
01/16/2009,0000,11.40000,11.55000,11.30000,11.55000,36000
01/19/2009,0000,11.55000,11.55000,11.55000,11.55000,5000
01/20/2009,0000,11.30000,11.55000,11.15000,11.55000,37000
01/21/2009,0000,11.45000,11.45000,11.20000,11.35000,27000
02/02/2009,0000,11.45000,11.45000,11.30000,11.45000,27000
02/03/2009,0000,11.40000,11.55000,11.35000,11.55000,27000
02/04/2009,0000,11.55000,11.60000,11.40000,11.60000,25000
02/05/2009,0000,11.60000,11.60000,11.45000,11.55000,18000
02/06/2009,0000,11.50000,11.55000,11.50000,11.50000,27000
02/09/2009,0000,11.50000,11.65000,11.50000,11.65000,53000
02/10/2009,0000,11.60000,11.65000,11.50000,11.60000,14000
02/11/2009,0000,11.60000,11.60000,11.50000,11.60000,18000
02/12/2009,0000,11.55000,11.75000,11.55000,11.70000,61000
02/13/2009,0000,11.70000,11.85000,11.70000,11.85000,52000
02/16/2009,0000,11.85000,11.90000,11.85000,11.90000,28000
02/17/2009,0000,11.90000,11.95000,11.90000,11.90000,85000
02/18/2009,0000,12.00000,12.05000,11.90000,12.05000,86000
02/19/2009,0000,12.00000,12.10000,12.00000,12.10000,51000
02/20/2009,0000,12.10000,12.10000,12.00000,12.05000,139000
02/23/2009,0000,12.05000,12.10000,11.85000,12.05000,24000
02/24/2009,0000,12.05000,12.30000,12.05000,12.30000,20000
02/25/2009,0000,12.30000,12.40000,12.05000,12.30000,91000
02/26/2009,0000,12.25000,12.35000,12.25000,12.30000,62000
02/27/2009,0000,12.20000,12.30000,12.20000,12.20000,18000
03/02/2009,0000,12.20000,12.40000,12.05000,12.30000,68000
03/03/2009,0000,12.40000,12.40000,12.30000,12.35000,38000
03/04/2009,0000,12.35000,12.60000,12.35000,12.60000,129000
03/05/2009,0000,12.50000,12.65000,12.50000,12.65000,114000
03/06/2009,0000,12.30000,12.65000,12.30000,12.65000,65000
03/09/2009,0000,12.60000,12.65000,12.60000,12.65000,39000
03/10/2009,0000,12.70000,12.70000,12.55000,12.70000,123000
03/11/2009,0000,12.80000,12.80000,12.60000,12.70000,98000
03/12/2009,0000,12.85000,12.85000,12.70000,12.75000,53000
03/13/2009,0000,12.85000,12.90000,12.70000,12.80000,54000
03/16/2009,0000,12.90000,12.90000,12.80000,12.85000,63000
03/17/2009,0000,12.50000,12.90000,12.50000,12.80000,79000
03/18/2009,0000,12.80000,12.85000,12.60000,12.70000,74000
03/19/2009,0000,12.80000,12.80000,12.70000,12.70000,44000
03/20/2009,0000,12.80000,12.90000,12.70000,12.70000,32000
03/23/2009,0000,12.80000,12.85000,12.75000,12.85000,62000
03/24/2009,0000,13.40000,13.40000,12.90000,13.10000,283000
03/25/2009,0000,13.20000,13.20000,13.00000,13.10000,142000
03/26/2009,0000,13.10000,13.15000,13.00000,13.10000,165000
03/27/2009,0000,13.15000,13.50000,13.00000,13.30000,175000
03/30/2009,0000,13.30000,13.30000,12.95000,13.10000,65000
03/31/2009,0000,12.90000,13.10000,12.90000,13.00000,69000
04/01/2009,0000,13.10000,13.20000,13.05000,13.20000,145000
04/02/2009,0000,13.25000,13.30000,13.10000,13.20000,194000
04/03/2009,0000,13.20000,13.25000,13.05000,13.20000,116000
04/06/2009,0000,13.20000,13.30000,13.10000,13.20000,189000
04/07/2009,0000,13.20000,13.25000,13.20000,13.25000,73000
04/08/2009,0000,12.95000,13.50000,12.95000,13.30000,354000
04/09/2009,0000,13.45000,13.55000,13.35000,13.40000,266000
04/10/2009,0000,13.75000,13.75000,13.40000,13.55000,165000
04/13/2009,0000,13.70000,13.80000,13.50000,13.65000,227000
04/14/2009,0000,13.40000,13.70000,13.40000,13.70000,127000
04/15/2009,0000,13.70000,13.70000,13.40000,13.60000,137000
04/16/2009,0000,13.70000,13.75000,13.65000,13.65000,161000
04/17/2009,0000,13.70000,13.70000,12.85000,13.20000,197000
04/20/2009,0000,13.30000,13.30000,12.90000,13.15000,69000
04/21/2009,0000,12.85000,13.80000,12.70000,13.20000,189000
04/22/2009,0000,13.70000,13.70000,13.20000,13.50000,169000
04/23/2009,0000,13.40000,13.65000,13.40000,13.50000,48000
04/24/2009,0000,13.65000,13.75000,13.40000,13.55000,134000
04/27/2009,0000,13.50000,13.60000,13.30000,13.55000,76000
04/28/2009,0000,13.30000,13.50000,13.05000,13.30000,121000
04/29/2009,0000,13.25000,13.30000,13.10000,13.30000,60000
04/30/2009,0000,13.40000,13.80000,13.30000,13.70000,203000
05/04/2009,0000,13.70000,13.80000,13.50000,13.70000,249000
05/05/2009,0000,13.80000,13.80000,13.50000,13.60000,108000
05/06/2009,0000,13.50000,13.65000,13.45000,13.65000,114000
05/07/2009,0000,13.60000,13.65000,13.50000,13.65000,110000
05/08/2009,0000,13.60000,13.65000,13.50000,13.60000,63000
05/11/2009,0000,13.60000,13.65000,13.50000,13.55000,113000
05/12/2009,0000,13.55000,13.55000,13.40000,13.55000,73000
05/13/2009,0000,13.50000,13.55000,13.35000,13.55000,71000
05/14/2009,0000,13.50000,13.50000,13.25000,13.25000,111000
05/15/2009,0000,13.30000,13.40000,13.25000,13.35000,160000
05/18/2009,0000,13.40000,13.40000,13.20000,13.35000,67000
05/19/2009,0000,13.45000,13.45000,13.30000,13.35000,110000
05/20/2009,0000,13.35000,13.35000,13.00000,13.30000,197000
05/21/2009,0000,13.25000,13.30000,13.20000,13.20000,63000
05/22/2009,0000,13.20000,13.25000,13.10000,13.25000,107000
05/25/2009,0000,13.25000,13.40000,13.25000,13.40000,138000
05/26/2009,0000,13.35000,13.40000,13.25000,13.30000,101000
05/27/2009,0000,13.35000,13.35000,13.30000,13.35000,290000
06/01/2009,0000,13.35000,13.40000,13.25000,13.35000,306000
06/02/2009,0000,13.35000,13.40000,13.20000,13.35000,298000
06/03/2009,0000,13.20000,13.30000,13.10000,13.15000,221000
06/04/2009,0000,13.15000,13.15000,12.90000,13.10000,185000
06/05/2009,0000,13.00000,13.10000,13.00000,13.10000,171000
06/08/2009,0000,13.10000,13.10000,12.95000,13.10000,100000
06/09/2009,0000,13.00000,13.10000,12.90000,12.90000,214000
06/10/2009,0000,12.90000,13.00000,12.90000,12.90000,67000
06/11/2009,0000,12.90000,12.95000,12.85000,12.85000,132000
06/12/2009,0000,12.95000,12.95000,12.80000,12.85000,104000
06/15/2009,0000,12.80000,12.85000,12.70000,12.75000,80000
06/16/2009,0000,12.70000,12.85000,12.70000,12.85000,77000
06/17/2009,0000,12.85000,12.90000,12.70000,12.75000,146000
06/18/2009,0000,12.80000,12.80000,12.70000,12.80000,47000
06/19/2009,0000,12.80000,12.80000,12.75000,12.80000,30000
06/22/2009,0000,12.85000,13.00000,12.70000,12.85000,209000
06/23/2009,0000,12.80000,12.90000,12.80000,12.80000,47000
06/24/2009,0000,12.80000,12.90000,12.80000,12.85000,111000
06/25/2009,0000,12.85000,12.85000,12.70000,12.80000,295000
06/26/2009,0000,12.90000,12.90000,12.70000,12.80000,278000
06/29/2009,0000,12.85000,12.85000,12.80000,12.80000,46000
06/30/2009,0000,12.80000,12.90000,12.75000,12.80000,85000
07/01/2009,0000,12.80000,13.05000,12.75000,12.95000,242000
07/02/2009,0000,12.95000,13.05000,12.95000,12.95000,176000
07/03/2009,0000,12.95000,13.15000,12.90000,13.15000,216000
07/06/2009,0000,13.20000,13.20000,13.10000,13.15000,185000
07/07/2009,0000,13.20000,13.20000,13.05000,13.15000,164000
07/08/2009,0000,13.10000,13.10000,13.00000,13.10000,126000
07/09/2009,0000,13.10000,13.20000,13.10000,13.15000,333000
07/10/2009,0000,13.20000,13.20000,13.15000,13.20000,426000
07/13/2009,0000,13.20000,13.25000,13.10000,13.10000,250000
07/14/2009,0000,13.15000,13.20000,13.10000,13.15000,524000
07/15/2009,0000,13.20000,13.25000,13.15000,13.25000,739000
07/16/2009,0000,12.10000,12.10000,11.90000,12.00000,573000
07/17/2009,0000,12.05000,12.05000,11.90000,11.90000,96000
07/20/2009,0000,11.90000,12.05000,11.80000,12.00000,212000
07/21/2009,0000,12.00000,12.00000,11.90000,11.90000,77000
07/22/2009,0000,12.00000,12.05000,11.85000,11.95000,72000
07/23/2009,0000,11.95000,11.95000,11.80000,11.90000,174000
07/24/2009,0000,12.00000,12.00000,11.80000,11.90000,136000
07/27/2009,0000,11.90000,12.60000,11.85000,12.40000,1384000
07/28/2009,0000,12.50000,12.50000,12.00000,12.10000,257000
07/29/2009,0000,12.10000,12.15000,12.05000,12.05000,123000
07/30/2009,0000,12.10000,12.10000,11.95000,12.05000,99000
07/31/2009,0000,12.10000,12.10000,12.00000,12.05000,148000
08/03/2009,0000,12.15000,12.15000,11.95000,12.00000,114000
08/04/2009,0000,12.10000,12.15000,11.95000,12.00000,176000
08/05/2009,0000,12.10000,12.10000,11.90000,11.90000,139000
08/06/2009,0000,11.90000,11.90000,11.80000,11.85000,63000
08/10/2009,0000,11.85000,12.00000,11.80000,11.95000,101000
08/11/2009,0000,12.00000,12.00000,11.80000,11.80000,38000
08/12/2009,0000,11.90000,11.95000,11.80000,11.90000,93000
08/13/2009,0000,11.90000,12.25000,11.90000,12.25000,560000
08/14/2009,0000,12.30000,12.50000,12.05000,12.15000,2231000
08/17/2009,0000,12.15000,12.25000,12.10000,12.10000,187000
08/18/2009,0000,12.10000,12.10000,11.90000,11.95000,146000
08/19/2009,0000,11.65000,11.95000,11.65000,11.90000,124000
08/20/2009,0000,11.80000,11.90000,11.75000,11.85000,77000
08/21/2009,0000,12.00000,12.00000,11.80000,11.80000,75000
08/24/2009,0000,11.80000,12.10000,11.75000,11.95000,300000
08/25/2009,0000,11.85000,12.05000,11.85000,12.05000,187000
08/26/2009,0000,12.05000,12.30000,12.00000,12.20000,621000
08/27/2009,0000,12.35000,13.05000,12.20000,13.05000,1575000
08/28/2009,0000,13.50000,13.95000,13.50000,13.95000,2128000
08/31/2009,0000,13.00000,13.00000,13.00000,13.00000,438000
09/01/2009,0000,12.10000,12.50000,12.10000,12.35000,2275000
09/02/2009,0000,12.20000,12.40000,12.15000,12.35000,719000
09/03/2009,0000,12.30000,12.40000,12.15000,12.30000,692000
09/04/2009,0000,12.40000,12.50000,12.35000,12.35000,336000
09/07/2009,0000,12.60000,12.60000,12.35000,12.35000,381000
09/08/2009,0000,12.35000,12.50000,12.35000,12.40000,389000
09/09/2009,0000,12.50000,13.05000,12.50000,12.70000,1043000
09/10/2009,0000,12.80000,12.85000,12.50000,12.55000,490000
09/11/2009,0000,12.65000,12.75000,12.55000,12.55000,199000
09/14/2009,0000,12.55000,12.70000,12.55000,12.60000,195000
09/15/2009,0000,12.60000,12.80000,12.55000,12.65000,363000
09/16/2009,0000,12.80000,12.95000,12.65000,12.80000,472000
09/17/2009,0000,12.90000,13.10000,12.90000,12.90000,446000
09/18/2009,0000,13.00000,13.25000,12.90000,13.15000,341000
09/21/2009,0000,13.25000,13.50000,13.15000,13.35000,490000
09/22/2009,0000,13.35000,13.50000,13.30000,13.35000,342000
09/23/2009,0000,13.45000,13.50000,13.30000,13.30000,384000
09/24/2009,0000,13.30000,13.35000,13.15000,13.25000,251000
09/25/2009,0000,13.20000,13.35000,13.20000,13.25000,105000
09/28/2009,0000,13.25000,13.30000,13.05000,13.05000,121000
09/29/2009,0000,13.25000,13.35000,13.15000,13.25000,91000
09/30/2009,0000,13.30000,13.35000,13.20000,13.30000,63000
10/01/2009,0000,13.35000,13.45000,13.20000,13.25000,65000
10/02/2009,0000,13.25000,13.30000,13.10000,13.20000,109000
10/05/2009,0000,13.35000,13.35000,13.10000,13.15000,51000
10/06/2009,0000,13.25000,13.30000,13.15000,13.25000,140000
10/07/2009,0000,13.30000,13.50000,13.20000,13.45000,345000
10/08/2009,0000,13.45000,13.45000,13.30000,13.35000,105000
10/09/2009,0000,13.40000,13.40000,13.20000,13.40000,44000
10/12/2009,0000,13.35000,13.45000,13.10000,13.40000,106000
10/13/2009,0000,13.35000,13.70000,13.35000,13.55000,416000
10/14/2009,0000,13.60000,13.70000,13.50000,13.60000,173000
10/15/2009,0000,13.50000,13.80000,13.50000,13.60000,295000
10/16/2009,0000,13.65000,13.75000,13.60000,13.60000,75000
10/19/2009,0000,13.70000,14.55000,13.70000,14.55000,1695000
10/20/2009,0000,14.40000,14.65000,14.20000,14.25000,755000
10/21/2009,0000,14.40000,15.10000,14.40000,14.75000,771000
10/22/2009,0000,14.50000,14.75000,14.35000,14.50000,391000
10/23/2009,0000,14.55000,15.50000,14.20000,15.50000,2073000
10/26/2009,0000,15.75000,15.95000,15.40000,15.75000,2424000
10/27/2009,0000,15.60000,15.80000,15.40000,15.70000,1115000
10/28/2009,0000,15.80000,16.60000,15.70000,15.70000,1754000
10/29/2009,0000,15.40000,15.60000,14.75000,15.45000,1187000
10/30/2009,0000,15.80000,15.80000,15.10000,15.20000,660000
11/02/2009,0000,15.00000,15.50000,15.00000,15.40000,684000
11/03/2009,0000,15.40000,16.45000,15.40000,16.40000,1964000
11/04/2009,0000,16.40000,16.80000,16.10000,16.40000,3004000
11/05/2009,0000,16.40000,17.10000,16.35000,16.60000,2036000
11/06/2009,0000,16.80000,17.70000,16.60000,16.95000,2030000
11/09/2009,0000,17.50000,17.50000,16.50000,16.50000,1245000
11/10/2009,0000,16.75000,17.65000,16.55000,17.65000,3513000
11/11/2009,0000,18.85000,18.85000,18.85000,18.85000,2059000
11/12/2009,0000,20.15000,20.15000,20.15000,20.15000,1114000
11/13/2009,0000,21.55000,21.55000,19.90000,20.00000,7188000
11/16/2009,0000,20.00000,20.85000,20.00000,20.20000,3429000
11/17/2009,0000,20.50000,21.00000,20.15000,20.25000,2358000
11/18/2009,0000,20.45000,20.55000,19.50000,19.85000,1890000
11/19/2009,0000,19.55000,20.75000,19.55000,20.10000,2552000
11/20/2009,0000,20.00000,20.50000,20.00000,20.20000,1097000
11/23/2009,0000,20.20000,21.60000,20.20000,21.60000,2039000
11/24/2009,0000,22.45000,22.80000,21.50000,21.50000,4016000
11/25/2009,0000,21.50000,21.80000,20.80000,20.80000,1335000
11/26/2009,0000,21.10000,21.30000,20.35000,20.80000,1210000
11/27/2009,0000,20.70000,20.80000,19.70000,19.70000,1572000
11/30/2009,0000,19.80000,20.40000,19.80000,20.40000,975000
12/01/2009,0000,20.80000,20.80000,20.10000,20.20000,770000
12/02/2009,0000,20.50000,21.40000,20.30000,21.10000,1953000
12/03/2009,0000,21.30000,21.50000,20.60000,20.80000,1429000
12/04/2009,0000,20.65000,21.20000,19.35000,19.35000,1064000
12/07/2009,0000,20.50000,20.70000,20.00000,20.70000,910000
12/08/2009,0000,21.60000,22.10000,21.60000,22.10000,4900000
12/09/2009,0000,22.20000,23.30000,22.10000,22.60000,5451000
12/11/2009,0000,23.55000,25.15000,23.55000,25.15000,5320000
12/14/2009,0000,25.80000,26.05000,24.20000,24.40000,3175000
12/15/2009,0000,24.50000,25.80000,24.50000,24.55000,3634000
12/16/2009,0000,24.30000,25.00000,24.30000,24.55000,1691000
12/17/2009,0000,25.00000,25.45000,23.10000,23.25000,2593000
12/18/2009,0000,22.40000,23.00000,22.40000,22.85000,1083000
12/21/2009,0000,23.40000,23.90000,22.95000,23.00000,1021000
12/22/2009,0000,23.20000,23.40000,22.85000,23.10000,607000
12/23/2009,0000,23.10000,23.40000,22.90000,23.00000,763000
12/25/2009,0000,22.75000,23.40000,22.50000,22.80000,1299000
12/25/2009,0000,22.75000,23.40000,22.50000,22.80000,1299000
12/28/2009,0000,23.10000,23.30000,22.95000,23.00000,899000
12/29/2009,1230,23.20000,24.60000,23.20000,24.60000,2448398
