DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,36.15000,36.80000,36.00000,36.55000,1086700
04/03/2007,0000,36.75000,38.30000,36.75000,37.80000,2837100
04/04/2007,0000,38.10000,38.10000,37.15000,37.45000,1341900
04/09/2007,0000,37.60000,38.45000,37.45000,37.80000,1417500
04/10/2007,0000,37.80000,37.80000,37.10000,37.15000,685600
04/11/2007,0000,37.15000,38.95000,37.15000,38.45000,2801400
04/12/2007,0000,38.25000,38.95000,37.80000,38.90000,1914100
04/13/2007,0000,39.20000,39.30000,38.30000,38.35000,2007600
04/16/2007,0000,39.25000,39.25000,38.00000,38.00000,740200
04/17/2007,0000,38.10000,38.40000,37.10000,37.10000,735000
04/18/2007,0000,37.15000,37.50000,37.10000,37.45000,434700
04/19/2007,0000,37.50000,37.80000,37.30000,37.30000,498700
04/20/2007,0000,37.30000,37.60000,37.20000,37.60000,460900
04/23/2007,0000,37.60000,37.85000,37.40000,37.60000,556500
04/24/2007,0000,37.60000,37.70000,37.25000,37.30000,308700
04/25/2007,0000,37.30000,37.30000,36.85000,36.85000,495600
04/26/2007,0000,37.00000,37.20000,37.00000,37.05000,316000
04/27/2007,0000,37.10000,37.35000,36.70000,36.70000,350700
04/30/2007,0000,36.50000,36.60000,36.05000,36.60000,325500
05/02/2007,0000,36.50000,36.70000,36.20000,36.25000,348600
05/03/2007,0000,36.50000,36.50000,35.00000,35.80000,539700
05/04/2007,0000,36.00000,36.45000,36.00000,36.10000,218400
05/07/2007,0000,35.90000,36.65000,35.90000,36.50000,418900
05/08/2007,0000,36.50000,36.75000,36.15000,36.30000,172200
05/09/2007,0000,36.30000,36.50000,36.00000,36.20000,139600
05/10/2007,0000,36.20000,36.20000,35.90000,36.15000,302400
05/11/2007,0000,36.00000,36.55000,36.00000,36.45000,598500
05/14/2007,0000,36.45000,36.50000,36.00000,36.25000,235200
05/15/2007,0000,36.00000,36.05000,35.75000,35.75000,179500
05/16/2007,0000,35.75000,35.80000,35.30000,35.30000,276100
05/17/2007,0000,35.30000,35.70000,35.00000,35.05000,346500
05/18/2007,0000,35.05000,35.40000,35.00000,35.10000,286600
05/21/2007,0000,35.35000,35.50000,35.10000,35.20000,310800
05/22/2007,0000,35.30000,35.65000,35.30000,35.40000,249900
05/23/2007,0000,35.35000,36.80000,35.35000,36.60000,756000
05/24/2007,0000,37.50000,38.60000,37.15000,38.40000,3351600
05/25/2007,0000,38.30000,39.20000,37.90000,38.70000,3160500
05/28/2007,0000,39.20000,39.40000,38.00000,38.30000,1452100
05/29/2007,0000,38.40000,39.00000,38.05000,38.05000,2527300
05/30/2007,0000,38.45000,38.45000,37.50000,37.50000,675100
05/31/2007,0000,37.50000,38.90000,37.50000,38.05000,1728300
06/01/2007,0000,38.60000,38.60000,37.80000,37.85000,518700
06/04/2007,0000,37.85000,38.35000,37.60000,37.80000,438900
06/05/2007,0000,38.20000,38.40000,37.75000,37.80000,668800
06/06/2007,0000,38.30000,38.30000,36.70000,36.90000,1337700
06/07/2007,0000,36.70000,37.20000,36.70000,36.85000,443100
06/08/2007,0000,36.60000,37.35000,36.50000,37.10000,665700
06/11/2007,0000,37.10000,37.30000,36.65000,36.85000,508200
06/12/2007,0000,37.10000,37.25000,36.65000,37.10000,389500
06/13/2007,0000,37.25000,38.30000,37.20000,37.95000,1983400
06/14/2007,0000,38.50000,39.55000,37.70000,38.60000,7317400
06/15/2007,0000,38.80000,38.90000,38.05000,38.05000,1402800
06/20/2007,0000,38.00000,38.00000,37.10000,37.20000,1003800
06/21/2007,0000,36.85000,37.45000,36.85000,37.30000,583800
06/22/2007,0000,37.45000,38.25000,37.30000,37.60000,992200
06/25/2007,0000,37.30000,37.70000,37.15000,37.25000,669900
06/26/2007,0000,37.30000,37.40000,36.90000,36.90000,708700
06/27/2007,0000,36.90000,37.45000,36.80000,36.85000,510300
06/28/2007,0000,37.10000,37.20000,36.85000,37.15000,543900
06/29/2007,0000,37.40000,37.50000,37.05000,37.05000,751800
07/02/2007,0000,37.40000,37.40000,37.00000,37.20000,530200
07/03/2007,0000,37.30000,37.70000,37.30000,37.60000,865200
07/04/2007,0000,37.90000,37.90000,37.50000,37.50000,748600
07/05/2007,0000,37.70000,37.90000,37.25000,37.40000,728700
07/06/2007,0000,37.70000,37.70000,37.15000,37.50000,824200
07/09/2007,0000,37.60000,37.75000,37.20000,37.55000,1315600
07/10/2007,0000,37.95000,38.80000,37.70000,38.45000,2728900
07/11/2007,0000,38.35000,38.35000,37.50000,37.50000,1260000
07/12/2007,0000,37.70000,37.90000,37.35000,37.40000,1171800
07/13/2007,0000,38.40000,38.40000,37.65000,37.90000,2331000
07/16/2007,0000,38.10000,39.80000,38.10000,38.55000,4526500
07/17/2007,0000,38.50000,38.80000,37.50000,37.85000,1861600
07/18/2007,0000,37.95000,37.95000,37.20000,37.20000,1062600
07/19/2007,0000,37.60000,38.80000,37.35000,38.60000,1838500
07/20/2007,0000,39.50000,41.00000,38.70000,40.05000,13968100
07/23/2007,0000,40.55000,42.00000,40.10000,40.25000,7361500
07/24/2007,0000,40.55000,41.00000,39.20000,39.35000,4137000
07/25/2007,0000,39.35000,40.80000,39.35000,39.65000,2441200
07/26/2007,0000,40.70000,40.70000,38.75000,38.80000,3150000
07/27/2007,0000,37.30000,38.40000,37.25000,37.65000,1387000
07/30/2007,0000,37.50000,38.15000,37.50000,38.10000,771700
07/31/2007,0000,38.45000,39.10000,38.20000,38.20000,808500
08/01/2007,0000,38.20000,38.90000,37.80000,37.80000,1302000
08/02/2007,0000,38.00000,38.80000,36.20000,37.25000,1306200
08/03/2007,0000,38.00000,38.00000,37.30000,37.30000,565900
08/06/2007,0000,36.40000,37.30000,36.40000,37.00000,633100
08/07/2007,0000,37.80000,37.80000,36.55000,36.70000,695100
08/08/2007,0000,36.70000,37.15000,36.60000,36.85000,1599100
08/09/2007,0000,34.00000,34.80000,33.70000,34.00000,1003000
08/10/2007,0000,33.60000,33.80000,33.00000,33.25000,380000
08/14/2007,0000,32.60000,32.60000,31.50000,31.50000,642000
08/15/2007,0000,30.00000,30.90000,29.80000,29.90000,717000
08/16/2007,0000,28.60000,29.00000,27.85000,27.85000,574000
08/17/2007,0000,27.00000,27.60000,25.95000,25.95000,747000
08/20/2007,0000,27.75000,27.75000,26.90000,27.50000,512000
08/21/2007,0000,27.60000,27.60000,26.50000,26.55000,259000
08/22/2007,0000,26.90000,27.00000,25.75000,26.05000,441000
08/23/2007,0000,26.80000,27.50000,26.50000,27.50000,359000
08/24/2007,0000,27.50000,28.30000,27.20000,28.00000,594000
08/27/2007,0000,28.30000,28.40000,27.80000,28.00000,299000
08/28/2007,0000,28.00000,28.15000,27.55000,27.80000,172000
08/29/2007,0000,27.20000,27.35000,26.85000,26.95000,337000
08/30/2007,0000,27.30000,27.70000,27.20000,27.50000,278000
08/31/2007,0000,27.70000,27.70000,26.60000,26.90000,556000
09/03/2007,0000,27.00000,27.30000,26.85000,26.90000,353000
09/04/2007,0000,27.00000,27.20000,26.70000,26.90000,239000
09/05/2007,0000,27.20000,27.30000,26.65000,26.65000,235000
09/06/2007,0000,26.65000,26.65000,26.10000,26.10000,320000
09/07/2007,0000,26.20000,26.80000,26.20000,26.65000,296000
09/10/2007,0000,26.40000,26.50000,26.15000,26.30000,205000
09/11/2007,0000,26.50000,26.70000,26.35000,26.50000,147000
09/12/2007,0000,26.70000,27.65000,26.50000,27.30000,646000
09/13/2007,0000,27.65000,28.80000,27.00000,28.80000,1429000
09/14/2007,0000,29.20000,30.40000,29.00000,30.05000,3731000
09/17/2007,0000,30.05000,30.10000,29.20000,29.35000,679000
09/19/2007,0000,29.50000,29.90000,28.00000,28.20000,600000
09/20/2007,0000,28.80000,28.80000,27.80000,28.00000,334000
09/21/2007,0000,28.00000,28.10000,27.60000,28.00000,335000
09/26/2007,0000,28.15000,29.00000,28.00000,28.95000,333000
09/27/2007,0000,29.30000,29.30000,28.60000,29.00000,262000
09/28/2007,0000,29.25000,30.95000,29.10000,30.55000,1401000
10/01/2007,0000,31.00000,31.30000,30.10000,30.40000,549000
10/02/2007,0000,30.70000,31.30000,30.50000,30.50000,413000
10/03/2007,0000,30.10000,30.60000,30.10000,30.20000,186000
10/04/2007,0000,30.20000,30.50000,29.80000,30.50000,309000
10/05/2007,0000,30.60000,30.60000,29.90000,30.20000,204000
10/08/2007,0000,30.50000,30.50000,29.40000,29.40000,208000
10/09/2007,0000,29.30000,29.80000,29.00000,29.00000,148000
10/11/2007,0000,29.00000,29.00000,28.60000,28.80000,181000
10/12/2007,0000,28.20000,28.80000,27.80000,28.00000,316000
10/15/2007,0000,28.00000,28.30000,27.60000,28.00000,142000
10/16/2007,0000,27.80000,28.40000,27.80000,28.00000,100000
10/17/2007,0000,28.00000,28.35000,27.50000,27.75000,159000
10/18/2007,0000,28.00000,28.80000,28.00000,28.70000,267000
10/19/2007,0000,28.50000,28.60000,28.10000,28.60000,134000
10/22/2007,0000,26.60000,27.60000,26.60000,27.60000,182000
10/23/2007,0000,27.70000,28.00000,27.10000,27.60000,123000
10/24/2007,0000,27.60000,28.00000,27.25000,27.25000,108000
10/25/2007,0000,27.50000,27.85000,27.00000,27.25000,243000
10/26/2007,0000,27.25000,27.50000,27.15000,27.30000,136000
10/29/2007,0000,27.50000,27.60000,27.40000,27.55000,153000
10/30/2007,0000,27.65000,28.20000,27.45000,27.45000,314000
10/31/2007,0000,27.45000,28.10000,27.45000,28.00000,300000
11/01/2007,0000,28.60000,28.60000,28.05000,28.30000,656000
11/02/2007,0000,28.00000,28.30000,27.70000,28.30000,562000
11/05/2007,0000,28.50000,29.45000,28.20000,28.75000,757000
11/06/2007,0000,29.00000,29.20000,28.35000,28.70000,248000
11/07/2007,0000,28.70000,29.10000,28.70000,29.00000,305000
11/08/2007,0000,28.50000,29.45000,27.50000,28.00000,653000
11/09/2007,0000,28.00000,28.10000,26.20000,28.00000,353000
11/12/2007,0000,27.50000,27.50000,26.30000,26.60000,254000
11/13/2007,0000,26.60000,27.00000,26.10000,26.50000,229000
11/14/2007,0000,26.90000,27.35000,26.90000,27.00000,332000
11/15/2007,0000,27.00000,27.00000,26.40000,26.60000,124000
11/16/2007,0000,26.50000,26.90000,26.40000,26.75000,149000
11/19/2007,0000,26.90000,26.90000,26.70000,26.75000,102000
11/20/2007,0000,26.60000,27.00000,26.15000,27.00000,100000
11/21/2007,0000,26.60000,26.90000,26.40000,26.40000,106000
11/22/2007,0000,26.10000,26.95000,26.10000,26.30000,124000
11/23/2007,0000,26.70000,26.70000,26.00000,26.00000,139000
11/26/2007,0000,26.00000,26.30000,26.00000,26.05000,74000
11/27/2007,0000,26.05000,26.05000,25.05000,25.90000,197000
11/28/2007,0000,26.00000,26.00000,25.20000,25.80000,103000
11/29/2007,0000,26.00000,26.30000,25.80000,25.80000,99000
11/30/2007,0000,26.35000,27.00000,26.25000,26.70000,214000
12/03/2007,0000,27.00000,27.30000,26.50000,26.85000,84000
12/04/2007,0000,26.50000,27.00000,26.30000,26.55000,194000
12/05/2007,0000,26.30000,26.70000,26.20000,26.50000,127000
12/06/2007,0000,26.90000,26.90000,26.30000,26.65000,193000
12/07/2007,0000,26.90000,27.50000,26.50000,26.75000,660000
12/10/2007,0000,26.70000,27.00000,26.20000,26.75000,155000
12/11/2007,0000,26.75000,26.95000,26.20000,26.40000,91000
12/12/2007,0000,26.20000,26.45000,26.00000,26.45000,75000
12/13/2007,0000,26.50000,26.50000,25.30000,25.30000,113000
12/14/2007,0000,25.20000,25.30000,23.55000,23.70000,389000
12/17/2007,0000,23.05000,23.20000,22.05000,22.05000,541000
12/18/2007,0000,20.55000,21.35000,20.55000,21.05000,652000
12/19/2007,0000,21.05000,21.40000,20.70000,21.25000,297000
12/20/2007,0000,21.00000,22.00000,20.60000,20.65000,190000
12/21/2007,0000,19.30000,20.50000,19.30000,20.00000,388000
12/24/2007,0000,20.20000,21.40000,20.20000,21.30000,235000
12/25/2007,0000,21.60000,21.60000,20.90000,21.00000,170000
12/26/2007,0000,21.20000,21.30000,20.80000,20.90000,97000
12/27/2007,0000,21.00000,21.30000,21.00000,21.25000,163000
12/28/2007,0000,21.10000,21.75000,20.80000,21.75000,206000
12/31/2007,0000,22.30000,23.25000,21.85000,23.25000,360000
01/02/2008,0000,23.80000,23.80000,23.00000,23.00000,505000
01/03/2008,0000,21.50000,22.70000,21.50000,22.20000,148000
01/04/2008,0000,22.15000,22.70000,22.05000,22.70000,100000
01/07/2008,0000,21.30000,22.30000,21.20000,21.20000,217000
01/08/2008,0000,21.70000,22.15000,21.35000,21.90000,107000
01/09/2008,0000,20.50000,22.20000,20.50000,21.45000,90000
01/10/2008,0000,21.20000,21.95000,21.20000,21.50000,88000
01/11/2008,0000,21.60000,22.30000,21.60000,21.70000,184000
01/14/2008,0000,21.70000,22.00000,21.50000,21.55000,110000
01/15/2008,0000,22.00000,22.30000,21.80000,21.95000,92000
01/16/2008,0000,21.95000,21.95000,21.40000,21.40000,107000
01/17/2008,0000,21.40000,21.75000,20.65000,21.15000,176000
01/18/2008,0000,20.90000,21.50000,20.50000,21.40000,65000
01/21/2008,0000,20.80000,22.10000,20.80000,21.70000,87000
01/22/2008,0000,21.30000,21.30000,20.20000,20.20000,211000
01/23/2008,0000,19.50000,20.20000,18.80000,18.90000,569000
01/24/2008,0000,18.00000,19.30000,17.60000,17.80000,417000
01/25/2008,0000,17.80000,18.65000,17.80000,18.50000,212000
01/28/2008,0000,18.40000,18.40000,18.00000,18.00000,137000
01/29/2008,0000,18.20000,18.50000,18.05000,18.10000,117000
01/30/2008,0000,18.50000,18.50000,18.20000,18.25000,53000
01/31/2008,0000,18.10000,18.40000,17.15000,17.90000,132000
02/01/2008,0000,18.05000,18.25000,17.95000,18.10000,110000
02/12/2008,0000,17.60000,17.80000,17.55000,17.65000,108000
02/13/2008,0000,17.75000,18.20000,17.75000,18.00000,120000
02/14/2008,0000,18.05000,18.60000,18.05000,18.60000,160000
02/15/2008,0000,18.25000,18.90000,18.10000,18.60000,44000
02/18/2008,0000,19.50000,19.90000,19.30000,19.90000,244000
02/19/2008,0000,21.00000,21.00000,20.10000,20.75000,524000
02/20/2008,0000,20.60000,20.60000,19.45000,19.85000,183000
02/21/2008,0000,19.90000,20.45000,19.90000,20.45000,220000
02/22/2008,0000,20.20000,20.60000,20.00000,20.30000,196000
02/25/2008,0000,20.40000,21.10000,20.40000,20.55000,161000
02/26/2008,0000,20.55000,20.80000,20.55000,20.75000,188000
02/27/2008,0000,20.75000,21.25000,20.60000,20.90000,227000
02/29/2008,0000,20.70000,21.00000,20.70000,20.80000,166000
03/03/2008,0000,20.20000,20.35000,20.10000,20.25000,119000
03/04/2008,0000,20.50000,21.00000,20.30000,21.00000,235000
03/05/2008,0000,21.00000,22.45000,20.70000,22.45000,648000
03/06/2008,0000,24.00000,24.00000,24.00000,24.00000,622000
03/07/2008,0000,25.30000,25.50000,24.65000,25.30000,2504000
03/10/2008,0000,25.45000,25.45000,23.70000,23.70000,885000
03/11/2008,0000,23.00000,23.95000,22.70000,23.30000,583000
03/12/2008,0000,24.00000,24.30000,23.20000,23.20000,546000
03/13/2008,0000,23.50000,23.50000,22.70000,22.75000,237000
03/14/2008,0000,23.00000,23.00000,22.05000,22.05000,183000
03/18/2008,0000,21.80000,22.75000,21.50000,22.75000,453000
03/19/2008,0000,23.60000,24.20000,22.90000,23.00000,615000
03/20/2008,0000,22.80000,23.30000,22.80000,23.00000,151000
03/21/2008,0000,23.00000,23.90000,23.00000,23.10000,363000
03/25/2008,0000,23.70000,23.80000,23.25000,23.55000,438000
03/26/2008,0000,23.80000,23.80000,23.15000,23.30000,261000
03/27/2008,0000,23.10000,23.10000,22.80000,23.00000,147000
03/28/2008,0000,23.00000,23.45000,23.00000,23.30000,88000
03/31/2008,0000,23.30000,23.30000,23.05000,23.20000,124000
04/01/2008,0000,23.20000,23.20000,22.90000,22.95000,190000
04/02/2008,0000,23.30000,23.60000,23.05000,23.40000,248000
04/03/2008,0000,23.45000,23.60000,23.15000,23.30000,146000
04/07/2008,0000,23.50000,23.75000,23.40000,23.60000,225000
04/08/2008,0000,23.30000,23.60000,23.30000,23.50000,334000
04/09/2008,0000,23.50000,23.50000,23.10000,23.15000,284000
04/10/2008,0000,23.10000,23.20000,22.80000,23.20000,357000
04/11/2008,0000,23.35000,23.40000,22.90000,22.90000,321000
04/14/2008,0000,22.80000,22.80000,22.15000,22.25000,249000
04/15/2008,0000,22.20000,22.60000,22.00000,22.50000,357000
04/16/2008,0000,22.10000,22.50000,21.90000,22.05000,481000
04/17/2008,0000,22.10000,22.70000,22.05000,22.35000,541000
04/18/2008,0000,22.35000,22.65000,22.00000,22.10000,276000
04/21/2008,0000,22.20000,23.30000,22.20000,23.00000,507000
04/22/2008,0000,23.25000,23.25000,22.50000,22.65000,286000
04/23/2008,0000,22.65000,23.00000,22.50000,22.90000,277000
04/24/2008,0000,23.10000,23.10000,22.60000,22.65000,181000
04/25/2008,0000,22.75000,22.90000,22.50000,22.70000,292000
04/28/2008,0000,22.30000,23.05000,22.30000,22.70000,533000
04/29/2008,0000,22.70000,23.75000,22.65000,23.05000,840000
04/30/2008,0000,23.10000,23.40000,22.90000,22.95000,293000
05/02/2008,0000,23.10000,23.25000,22.65000,22.65000,257000
05/05/2008,0000,22.65000,22.95000,22.25000,22.25000,173000
05/06/2008,0000,22.50000,22.50000,22.20000,22.35000,116000
05/07/2008,0000,22.40000,22.95000,22.40000,22.60000,247000
05/08/2008,0000,22.55000,22.70000,22.55000,22.65000,140000
05/09/2008,0000,22.75000,24.20000,22.75000,24.20000,1581000
05/12/2008,0000,24.80000,24.80000,23.50000,23.90000,962000
05/13/2008,0000,23.90000,24.50000,23.70000,23.90000,692000
05/14/2008,0000,23.85000,23.85000,23.50000,23.80000,456000
05/15/2008,0000,23.90000,24.00000,23.60000,23.85000,267000
05/16/2008,0000,24.30000,24.50000,23.90000,24.10000,465000
05/19/2008,0000,24.30000,24.45000,23.85000,23.90000,381000
05/20/2008,0000,23.75000,24.20000,23.60000,23.70000,444000
05/21/2008,0000,23.70000,23.75000,22.85000,23.45000,512000
05/22/2008,0000,23.10000,23.60000,23.00000,23.50000,302000
05/23/2008,0000,23.50000,23.65000,23.10000,23.10000,363000
05/26/2008,0000,23.40000,23.40000,22.10000,22.15000,260000
05/27/2008,0000,22.15000,22.30000,21.70000,21.80000,326000
05/28/2008,0000,21.90000,21.95000,21.65000,21.70000,134000
05/29/2008,0000,21.75000,22.15000,21.65000,21.95000,116000
05/30/2008,0000,21.90000,21.90000,21.00000,21.05000,333000
06/02/2008,0000,21.30000,21.30000,20.80000,21.20000,188000
06/03/2008,0000,21.00000,21.15000,20.80000,20.90000,143000
06/04/2008,0000,20.90000,21.25000,20.85000,21.20000,103000
06/05/2008,0000,21.20000,21.85000,21.20000,21.85000,298000
06/06/2008,0000,21.90000,22.30000,21.65000,22.30000,309000
06/10/2008,0000,21.75000,21.75000,21.20000,21.25000,255000
06/11/2008,0000,21.25000,21.30000,20.80000,21.10000,232000
06/12/2008,0000,21.00000,21.00000,19.65000,19.65000,267000
06/13/2008,0000,19.65000,19.80000,18.85000,19.05000,325000
06/16/2008,0000,19.20000,19.30000,19.00000,19.10000,200000
06/17/2008,0000,19.10000,19.10000,18.80000,19.00000,98000
06/18/2008,0000,19.10000,19.35000,18.90000,19.35000,109000
06/19/2008,0000,19.20000,19.35000,18.00000,18.50000,139000
06/20/2008,0000,18.50000,18.75000,18.30000,18.30000,136000
06/23/2008,0000,17.50000,18.05000,17.50000,17.95000,120000
06/24/2008,0000,17.95000,18.00000,17.70000,17.75000,202000
06/25/2008,0000,17.80000,17.80000,17.50000,17.80000,244000
06/26/2008,0000,17.65000,18.40000,17.65000,18.05000,84000
06/27/2008,0000,16.85000,17.65000,16.80000,16.90000,453000
06/30/2008,0000,16.90000,17.20000,16.20000,16.20000,278000
07/01/2008,0000,16.00000,16.20000,15.30000,15.30000,444000
07/02/2008,0000,15.40000,15.90000,15.40000,15.70000,153000
07/03/2008,0000,15.60000,16.75000,15.20000,16.60000,145000
07/04/2008,0000,16.50000,16.50000,16.15000,16.15000,65000
07/07/2008,0000,16.70000,16.70000,16.05000,16.50000,87000
07/08/2008,0000,16.35000,16.40000,15.80000,16.25000,118000
07/09/2008,0000,16.25000,16.40000,16.10000,16.10000,185000
07/10/2008,0000,15.50000,15.95000,15.50000,15.70000,115000
07/11/2008,0000,15.90000,16.10000,15.75000,16.10000,347000
07/14/2008,0000,15.85000,16.05000,15.85000,16.00000,253000
07/15/2008,0000,16.00000,16.05000,15.55000,15.65000,340000
07/16/2008,0000,15.70000,15.70000,15.15000,15.15000,251000
07/17/2008,0000,15.30000,15.55000,15.30000,15.55000,300000
07/18/2008,0000,15.60000,15.85000,15.20000,15.80000,351000
07/21/2008,0000,16.00000,16.90000,16.00000,16.90000,1303000
07/22/2008,0000,16.60000,17.00000,16.60000,16.90000,465000
07/23/2008,0000,17.00000,17.30000,16.85000,17.05000,906000
07/24/2008,0000,17.10000,17.45000,17.10000,17.25000,548000
07/25/2008,0000,16.80000,17.15000,16.80000,17.15000,278000
07/29/2008,0000,16.90000,16.90000,16.40000,16.40000,243000
07/30/2008,0000,16.80000,16.80000,16.50000,16.50000,239000
07/31/2008,0000,16.75000,16.90000,16.35000,16.50000,254000
08/01/2008,0000,16.50000,16.60000,16.10000,16.10000,304000
08/04/2008,0000,16.10000,16.30000,16.10000,16.20000,191000
08/05/2008,0000,16.20000,16.30000,15.80000,15.80000,285000
08/06/2008,0000,16.10000,16.35000,16.10000,16.25000,222000
08/07/2008,0000,16.40000,16.50000,16.30000,16.40000,221000
08/08/2008,0000,16.30000,17.15000,16.30000,17.10000,332000
08/11/2008,0000,17.50000,17.65000,17.20000,17.60000,288000
08/12/2008,0000,17.60000,17.75000,17.45000,17.65000,608000
08/13/2008,0000,17.75000,18.00000,17.70000,17.90000,938000
08/14/2008,0000,15.90000,15.90000,15.40000,15.70000,588000
08/15/2008,0000,15.80000,15.85000,15.45000,15.45000,416000
08/18/2008,0000,15.30000,15.40000,15.05000,15.10000,247000
08/19/2008,0000,14.80000,15.10000,14.80000,15.05000,127000
08/20/2008,0000,15.05000,15.20000,14.80000,15.15000,121000
08/21/2008,0000,15.20000,15.45000,15.20000,15.25000,225000
08/22/2008,0000,15.15000,15.30000,15.05000,15.15000,120000
08/25/2008,0000,15.35000,15.35000,15.20000,15.25000,57000
08/26/2008,0000,15.20000,15.20000,15.05000,15.15000,70000
08/27/2008,0000,15.15000,15.40000,15.15000,15.30000,109000
08/28/2008,0000,15.30000,15.45000,15.25000,15.40000,101000
08/29/2008,0000,15.55000,15.60000,15.40000,15.40000,104000
09/01/2008,0000,15.35000,15.35000,14.95000,15.00000,166000
09/02/2008,0000,14.80000,14.95000,14.15000,14.20000,222000
09/03/2008,0000,14.20000,14.20000,13.30000,13.35000,182000
09/04/2008,0000,12.45000,13.30000,12.45000,13.15000,357000
09/05/2008,0000,13.00000,13.00000,12.30000,12.60000,242000
09/08/2008,0000,12.80000,13.45000,12.80000,13.40000,179000
09/09/2008,0000,13.20000,13.20000,12.90000,12.90000,83000
09/10/2008,0000,12.75000,12.90000,12.65000,12.80000,121000
09/11/2008,0000,12.95000,12.95000,12.55000,12.60000,70000
09/12/2008,0000,12.60000,12.95000,12.30000,12.95000,139000
09/15/2008,0000,12.80000,12.80000,12.05000,12.05000,315000
09/16/2008,0000,11.25000,11.30000,11.25000,11.25000,242000
09/17/2008,0000,11.25000,11.60000,10.50000,10.50000,879000
09/18/2008,0000,9.82000,9.99000,9.77000,9.77000,1042000
09/19/2008,0000,10.05000,10.45000,10.05000,10.45000,339000
09/22/2008,0000,10.80000,10.95000,10.55000,10.90000,305000
09/23/2008,0000,10.70000,11.30000,10.70000,11.30000,191000
09/24/2008,0000,11.00000,11.80000,11.00000,11.80000,250000
09/25/2008,0000,11.60000,12.00000,11.60000,11.70000,263000
09/26/2008,0000,12.45000,12.45000,11.65000,11.65000,203000
09/30/2008,0000,10.85000,10.85000,10.85000,10.85000,86000
10/01/2008,0000,11.40000,11.40000,10.90000,11.20000,64000
10/02/2008,0000,11.30000,11.30000,10.90000,11.05000,99000
10/03/2008,0000,10.85000,11.60000,10.80000,11.60000,123000
10/06/2008,0000,11.10000,11.60000,11.10000,11.30000,79000
10/07/2008,0000,11.00000,11.45000,11.00000,11.30000,40000
10/08/2008,0000,11.05000,11.30000,10.55000,10.55000,236000
10/09/2008,0000,10.55000,10.70000,10.30000,10.35000,56000
10/13/2008,0000,9.99000,9.99000,9.99000,9.99000,66000
10/14/2008,0000,10.30000,10.65000,10.30000,10.55000,99000
10/15/2008,0000,10.75000,10.75000,10.30000,10.35000,249000
10/16/2008,0000,9.99000,10.00000,9.99000,9.99000,170000
10/17/2008,0000,10.00000,10.00000,9.80000,9.90000,213000
10/20/2008,0000,9.90000,10.05000,9.65000,10.05000,30000
10/21/2008,0000,10.15000,10.55000,10.15000,10.40000,282000
10/22/2008,0000,10.25000,10.50000,10.20000,10.20000,117000
10/23/2008,0000,9.90000,9.90000,9.85000,9.85000,167000
10/24/2008,0000,9.68000,9.80000,9.51000,9.51000,228000
10/27/2008,0000,9.03000,9.05000,8.85000,8.85000,151000
10/28/2008,0000,8.24000,9.45000,8.24000,9.37000,302000
10/29/2008,0000,9.70000,9.76000,9.20000,9.20000,63000
10/30/2008,0000,9.20000,9.83000,9.20000,9.83000,118000
10/31/2008,0000,10.00000,10.25000,9.89000,10.25000,202000
11/03/2008,0000,10.00000,10.30000,9.95000,10.15000,150000
11/04/2008,0000,10.05000,10.05000,9.91000,10.00000,74000
11/05/2008,0000,10.05000,10.20000,9.95000,10.05000,180000
11/06/2008,0000,9.80000,9.80000,9.37000,9.37000,186000
11/07/2008,0000,8.95000,9.58000,8.95000,9.58000,91000
11/10/2008,0000,9.65000,9.65000,9.15000,9.36000,76000
11/11/2008,0000,9.15000,9.22000,9.01000,9.11000,62000
11/12/2008,0000,9.04000,9.11000,9.00000,9.00000,80000
11/13/2008,0000,8.57000,8.77000,8.47000,8.47000,219000
11/14/2008,0000,8.57000,8.66000,8.50000,8.52000,173000
11/17/2008,0000,8.52000,8.67000,8.33000,8.51000,117000
11/18/2008,0000,8.34000,8.40000,8.20000,8.20000,322000
11/19/2008,0000,8.18000,8.30000,7.96000,8.21000,205000
11/20/2008,0000,8.10000,8.24000,8.02000,8.17000,201000
11/21/2008,0000,7.65000,8.69000,7.65000,8.35000,182000
11/24/2008,0000,8.44000,8.44000,8.30000,8.30000,36000
11/25/2008,0000,8.60000,8.60000,8.40000,8.49000,46000
11/26/2008,0000,8.60000,8.62000,8.50000,8.62000,33000
11/27/2008,0000,8.80000,8.99000,8.80000,8.93000,166000
11/28/2008,0000,8.88000,8.90000,8.81000,8.88000,69000
12/01/2008,0000,8.66000,8.99000,8.66000,8.97000,100000
12/02/2008,0000,8.55000,8.55000,8.45000,8.55000,48000
12/03/2008,0000,8.63000,8.65000,8.30000,8.32000,55000
12/04/2008,0000,8.34000,8.59000,8.34000,8.37000,105000
12/05/2008,0000,8.40000,8.55000,8.34000,8.34000,77000
12/08/2008,0000,8.38000,8.60000,8.38000,8.60000,86000
12/09/2008,0000,8.58000,8.74000,8.53000,8.53000,84000
12/10/2008,0000,8.64000,9.00000,8.53000,9.00000,207000
12/11/2008,0000,8.92000,9.00000,8.78000,8.80000,249000
12/12/2008,0000,8.80000,8.80000,8.20000,8.20000,151000
12/15/2008,0000,8.40000,8.54000,8.40000,8.49000,51000
12/16/2008,0000,8.59000,8.90000,8.56000,8.69000,305000
12/17/2008,0000,8.93000,8.93000,8.69000,8.69000,201000
12/18/2008,0000,8.71000,8.75000,8.67000,8.74000,77000
12/19/2008,0000,8.66000,8.75000,8.61000,8.75000,88000
12/22/2008,0000,8.88000,8.88000,8.31000,8.45000,84000
12/23/2008,0000,8.39000,8.54000,8.08000,8.34000,98000
12/24/2008,0000,8.30000,8.50000,8.30000,8.36000,97000
12/25/2008,0000,8.36000,8.68000,8.36000,8.68000,99000
12/26/2008,0000,8.70000,8.83000,8.65000,8.80000,88000
12/29/2008,0000,9.11000,9.41000,9.11000,9.16000,669000
12/30/2008,0000,9.20000,9.25000,9.11000,9.20000,292000
12/31/2008,0000,9.13000,9.20000,9.03000,9.03000,126000
01/05/2009,0000,9.11000,9.34000,9.11000,9.11000,127000
01/06/2009,0000,8.91000,9.11000,8.91000,8.98000,190000
01/07/2009,0000,9.04000,9.21000,9.02000,9.19000,213000
01/08/2009,0000,9.14000,9.14000,8.93000,8.94000,83000
01/09/2009,0000,9.06000,9.06000,8.91000,8.92000,18000
01/12/2009,0000,8.84000,8.90000,8.80000,8.90000,31000
01/13/2009,0000,8.81000,9.01000,8.65000,8.81000,125000
01/14/2009,0000,8.80000,8.83000,8.66000,8.75000,110000
01/15/2009,0000,8.69000,8.69000,8.40000,8.54000,109000
01/16/2009,0000,8.50000,8.50000,8.40000,8.40000,97000
01/19/2009,0000,8.56000,8.70000,8.55000,8.68000,39000
01/20/2009,0000,8.75000,8.75000,8.40000,8.42000,102000
01/21/2009,0000,8.25000,8.50000,8.25000,8.50000,60000
02/02/2009,0000,8.50000,8.50000,8.36000,8.36000,45000
02/03/2009,0000,8.47000,8.51000,8.42000,8.49000,48000
02/04/2009,0000,8.52000,8.60000,8.50000,8.50000,75000
02/05/2009,0000,8.50000,8.58000,8.50000,8.58000,50000
02/06/2009,0000,8.58000,8.65000,8.48000,8.60000,139000
02/09/2009,0000,8.66000,8.70000,8.59000,8.59000,46000
02/10/2009,0000,8.64000,8.64000,8.58000,8.59000,47000
02/11/2009,0000,8.58000,8.64000,8.52000,8.64000,75000
02/12/2009,0000,8.62000,8.90000,8.62000,8.72000,153000
02/13/2009,0000,8.80000,8.98000,8.76000,8.98000,210000
02/16/2009,0000,8.98000,9.17000,8.97000,9.11000,173000
02/17/2009,0000,9.19000,9.19000,8.96000,8.96000,72000
02/18/2009,0000,8.88000,8.90000,8.78000,8.84000,54000
02/19/2009,0000,8.84000,8.90000,8.77000,8.90000,53000
02/20/2009,0000,8.76000,8.76000,8.74000,8.74000,32000
02/23/2009,0000,8.74000,8.82000,8.58000,8.82000,53000
02/24/2009,0000,8.80000,8.80000,8.70000,8.77000,36000
02/25/2009,0000,8.82000,8.93000,8.82000,8.85000,71000
02/26/2009,0000,8.95000,9.05000,8.90000,8.98000,110000
02/27/2009,0000,8.98000,9.30000,8.96000,9.27000,441000
03/02/2009,0000,9.20000,9.20000,8.95000,8.95000,208000
03/03/2009,0000,8.83000,8.96000,8.81000,8.96000,56000
03/04/2009,0000,9.05000,9.35000,9.05000,9.30000,236000
03/05/2009,0000,9.41000,9.41000,9.22000,9.25000,328000
03/06/2009,0000,9.20000,9.31000,9.15000,9.30000,186000
03/09/2009,0000,9.30000,9.67000,9.28000,9.56000,352000
03/10/2009,0000,9.50000,9.90000,9.50000,9.84000,598000
03/11/2009,0000,10.00000,10.05000,9.74000,9.85000,349000
03/12/2009,0000,9.85000,9.85000,9.74000,9.79000,262000
03/13/2009,0000,9.82000,10.20000,9.72000,9.97000,718000
03/16/2009,0000,10.00000,10.40000,10.00000,10.10000,692000
03/17/2009,0000,10.00000,10.10000,9.85000,9.95000,427000
03/18/2009,0000,10.00000,10.60000,9.91000,10.30000,1035000
03/19/2009,0000,10.40000,10.40000,10.00000,10.00000,395000
03/20/2009,0000,9.80000,9.91000,9.72000,9.88000,245000
03/23/2009,0000,9.90000,10.15000,9.90000,10.10000,180000
03/24/2009,0000,10.20000,10.30000,10.10000,10.20000,273000
03/25/2009,0000,10.15000,10.75000,10.15000,10.60000,419000
03/26/2009,0000,10.60000,10.90000,10.60000,10.80000,771000
03/27/2009,0000,11.00000,11.15000,10.90000,11.00000,416000
03/30/2009,0000,11.00000,11.00000,10.30000,10.35000,334000
03/31/2009,0000,10.35000,10.60000,10.35000,10.35000,242000
04/01/2009,0000,10.40000,10.70000,10.40000,10.70000,184000
04/02/2009,0000,10.80000,11.05000,10.70000,10.80000,399000
04/03/2009,0000,11.00000,11.35000,11.00000,11.25000,414000
04/06/2009,0000,11.75000,12.00000,11.50000,12.00000,1696000
04/07/2009,0000,12.10000,12.70000,12.00000,12.35000,1424000
04/08/2009,0000,12.10000,12.40000,12.00000,12.00000,594000
04/09/2009,0000,12.20000,12.40000,12.20000,12.30000,569000
04/10/2009,0000,12.40000,12.55000,12.15000,12.20000,374000
04/13/2009,0000,11.90000,12.35000,11.90000,12.30000,401000
04/14/2009,0000,12.00000,12.45000,12.00000,12.10000,300000
04/15/2009,0000,12.15000,12.20000,11.90000,12.20000,413000
04/16/2009,0000,12.30000,13.00000,12.30000,12.70000,1196000
04/17/2009,0000,12.85000,12.85000,11.85000,11.85000,640000
04/20/2009,0000,11.55000,11.80000,11.30000,11.30000,189000
04/21/2009,0000,11.00000,11.60000,11.00000,11.50000,132000
04/22/2009,0000,11.60000,11.75000,11.50000,11.65000,261000
04/23/2009,0000,11.70000,11.85000,11.25000,11.75000,300000
04/24/2009,0000,11.80000,12.10000,11.80000,11.95000,337000
04/27/2009,0000,11.85000,11.90000,11.15000,11.15000,356000
04/28/2009,0000,11.20000,11.20000,10.70000,10.75000,118000
04/29/2009,0000,10.50000,10.75000,10.35000,10.50000,227000
04/30/2009,0000,10.60000,11.20000,10.60000,11.20000,406000
05/04/2009,0000,11.65000,11.70000,11.20000,11.45000,315000
05/05/2009,0000,11.45000,11.50000,10.95000,11.00000,352000
05/06/2009,0000,11.00000,11.75000,11.00000,11.50000,583000
05/07/2009,0000,11.50000,11.60000,11.15000,11.50000,443000
05/08/2009,0000,11.35000,11.95000,11.35000,11.95000,314000
05/11/2009,0000,12.30000,12.30000,11.70000,11.75000,243000
05/12/2009,0000,11.80000,11.80000,11.00000,11.20000,200000
05/13/2009,0000,11.45000,11.45000,11.20000,11.35000,129000
05/14/2009,0000,11.20000,11.30000,11.10000,11.25000,146000
05/15/2009,0000,11.25000,11.50000,11.25000,11.30000,217000
05/18/2009,0000,11.30000,11.50000,11.20000,11.40000,255000
05/19/2009,0000,11.65000,11.70000,11.40000,11.40000,213000
05/20/2009,0000,11.40000,11.50000,11.25000,11.40000,161000
05/21/2009,0000,11.30000,11.90000,11.30000,11.80000,348000
05/22/2009,0000,11.60000,12.05000,11.55000,11.80000,321000
05/25/2009,0000,12.00000,12.15000,11.90000,12.00000,439000
05/26/2009,0000,12.25000,12.25000,11.60000,11.60000,495000
05/27/2009,0000,11.90000,11.90000,11.70000,11.85000,263000
06/01/2009,0000,11.95000,12.00000,11.75000,11.85000,119000
06/02/2009,0000,11.90000,11.95000,11.60000,11.60000,418000
06/03/2009,0000,11.50000,11.65000,11.45000,11.45000,117000
06/04/2009,0000,11.60000,11.60000,11.45000,11.55000,78000
06/05/2009,0000,11.50000,11.70000,11.50000,11.70000,119000
06/08/2009,0000,12.00000,12.00000,11.50000,11.55000,103000
06/09/2009,0000,11.45000,11.60000,11.05000,11.20000,146000
06/10/2009,0000,11.15000,11.35000,11.10000,11.30000,159000
06/11/2009,0000,11.35000,11.35000,11.00000,11.20000,161000
06/12/2009,0000,11.30000,11.30000,10.85000,10.90000,198000
06/15/2009,0000,10.80000,10.85000,10.45000,10.45000,125000
06/16/2009,0000,10.20000,10.40000,10.20000,10.35000,148000
06/17/2009,0000,10.25000,10.40000,10.25000,10.30000,55000
06/18/2009,0000,10.45000,10.45000,10.20000,10.25000,43000
06/19/2009,0000,10.20000,10.30000,10.10000,10.30000,121000
06/22/2009,0000,10.10000,10.35000,10.10000,10.25000,35000
06/23/2009,0000,10.15000,10.20000,10.05000,10.05000,140000
06/24/2009,0000,10.05000,10.35000,10.05000,10.25000,200000
06/25/2009,0000,10.35000,10.35000,10.25000,10.35000,143000
06/26/2009,0000,10.40000,10.60000,10.30000,10.55000,183000
06/29/2009,0000,10.50000,10.50000,10.45000,10.50000,96000
06/30/2009,0000,10.50000,10.50000,10.40000,10.40000,107000
07/01/2009,0000,10.40000,10.60000,10.40000,10.50000,172000
07/02/2009,0000,10.55000,10.80000,10.55000,10.80000,105000
07/03/2009,0000,10.60000,10.90000,10.60000,10.80000,51000
07/06/2009,0000,10.90000,10.90000,10.65000,10.80000,82000
07/07/2009,0000,10.70000,10.90000,10.70000,10.90000,118000
07/08/2009,0000,10.70000,10.85000,10.60000,10.80000,114000
07/09/2009,0000,10.85000,11.25000,10.85000,11.00000,230000
07/10/2009,0000,11.10000,11.20000,11.00000,11.10000,62000
07/13/2009,0000,11.00000,11.00000,10.65000,10.80000,133000
07/14/2009,0000,10.95000,11.15000,10.70000,11.15000,136000
07/15/2009,0000,11.10000,11.35000,11.10000,11.35000,102000
07/16/2009,0000,11.50000,11.65000,11.40000,11.55000,265000
07/17/2009,0000,11.70000,11.75000,11.55000,11.65000,175000
07/20/2009,0000,11.70000,12.45000,11.70000,12.20000,406000
07/21/2009,0000,12.35000,12.35000,12.00000,12.10000,364000
07/22/2009,0000,12.10000,12.35000,12.10000,12.20000,290000
07/23/2009,0000,12.45000,12.50000,12.20000,12.20000,306000
07/24/2009,0000,12.50000,12.50000,12.20000,12.20000,242000
07/27/2009,0000,12.20000,12.35000,12.10000,12.30000,216000
07/28/2009,0000,12.40000,12.60000,12.35000,12.60000,437000
07/29/2009,0000,12.65000,12.95000,12.60000,12.80000,903000
07/30/2009,0000,12.00000,12.00000,11.50000,11.70000,431000
07/31/2009,0000,11.70000,11.95000,11.70000,11.75000,345000
08/03/2009,0000,11.75000,12.55000,11.75000,12.50000,1150000
08/04/2009,0000,12.50000,12.50000,11.70000,11.75000,381000
08/05/2009,0000,11.95000,11.95000,11.45000,11.55000,177000
08/06/2009,0000,11.75000,11.75000,11.35000,11.60000,63000
08/10/2009,0000,11.70000,11.85000,11.50000,11.60000,59000
08/11/2009,0000,11.80000,11.80000,11.50000,11.70000,110000
08/12/2009,0000,11.70000,11.90000,11.50000,11.85000,206000
08/13/2009,0000,12.00000,12.15000,11.85000,12.15000,262000
08/14/2009,0000,12.30000,12.30000,11.85000,11.85000,136000
08/17/2009,0000,11.70000,11.90000,11.60000,11.70000,119000
08/18/2009,0000,11.65000,11.65000,11.25000,11.25000,123000
08/19/2009,0000,11.55000,12.00000,11.00000,11.70000,910000
08/20/2009,0000,11.80000,11.80000,11.40000,11.55000,154000
08/21/2009,0000,11.70000,11.75000,11.40000,11.45000,93000
08/24/2009,0000,11.70000,11.70000,11.45000,11.55000,53000
08/25/2009,0000,11.70000,11.70000,11.45000,11.45000,49000
08/26/2009,0000,11.40000,11.45000,11.00000,11.00000,237000
08/27/2009,0000,11.20000,11.35000,11.10000,11.25000,112000
08/28/2009,0000,11.05000,11.40000,11.05000,11.20000,143000
08/31/2009,0000,11.20000,11.35000,11.10000,11.25000,110000
09/01/2009,0000,11.35000,11.55000,11.25000,11.50000,98000
09/02/2009,0000,11.70000,12.10000,11.70000,12.10000,482000
09/03/2009,0000,12.20000,12.90000,12.15000,12.90000,1994000
09/04/2009,0000,13.00000,13.80000,13.00000,13.10000,1731000
09/07/2009,0000,13.50000,14.00000,13.20000,13.90000,1612000
09/08/2009,0000,14.00000,14.25000,13.55000,13.95000,1565000
09/09/2009,0000,14.00000,14.30000,13.75000,13.80000,1607000
09/10/2009,0000,14.00000,14.10000,13.25000,13.25000,626000
09/11/2009,0000,13.10000,13.50000,13.00000,13.15000,889000
09/14/2009,0000,13.15000,13.25000,12.95000,13.00000,295000
09/15/2009,0000,13.25000,13.25000,13.00000,13.25000,368000
09/16/2009,0000,13.30000,13.90000,13.25000,13.65000,697000
09/17/2009,0000,13.80000,13.85000,13.50000,13.60000,331000
09/18/2009,0000,13.65000,14.00000,13.60000,13.75000,363000
09/21/2009,0000,14.00000,14.10000,13.80000,13.85000,523000
09/22/2009,0000,14.00000,14.00000,13.60000,13.60000,243000
09/23/2009,0000,13.55000,13.80000,13.10000,13.10000,350000
09/24/2009,0000,13.05000,13.30000,12.85000,13.05000,263000
09/25/2009,0000,12.90000,13.40000,12.90000,13.30000,269000
09/28/2009,0000,13.30000,13.35000,13.00000,13.05000,110000
09/29/2009,0000,13.15000,13.75000,13.10000,13.40000,867000
09/30/2009,0000,13.40000,13.60000,13.30000,13.40000,486000
10/01/2009,0000,13.50000,13.60000,13.30000,13.45000,153000
10/02/2009,0000,13.40000,13.85000,13.30000,13.35000,285000
10/05/2009,0000,13.50000,13.55000,13.45000,13.50000,126000
10/06/2009,0000,13.90000,13.95000,13.65000,13.80000,470000
10/07/2009,0000,13.90000,14.00000,13.60000,13.60000,343000
10/08/2009,0000,13.90000,13.90000,13.50000,13.55000,165000
10/09/2009,0000,13.65000,13.65000,13.30000,13.50000,253000
10/12/2009,0000,13.70000,13.75000,13.40000,13.50000,196000
10/13/2009,0000,13.30000,13.60000,13.30000,13.55000,174000
10/14/2009,0000,13.60000,13.85000,13.60000,13.75000,383000
10/15/2009,0000,13.85000,13.90000,13.70000,13.80000,416000
10/16/2009,0000,13.90000,14.75000,13.90000,14.75000,2189000
10/19/2009,0000,15.20000,15.75000,15.20000,15.75000,1261000
10/20/2009,0000,16.50000,16.55000,15.40000,15.50000,2285000
10/21/2009,0000,15.50000,15.70000,15.10000,15.60000,779000
10/22/2009,0000,15.70000,15.70000,15.30000,15.35000,351000
10/23/2009,0000,15.40000,15.50000,15.20000,15.20000,289000
10/26/2009,0000,15.40000,15.40000,15.10000,15.15000,154000
10/27/2009,0000,14.95000,14.95000,14.60000,14.65000,279000
10/28/2009,0000,14.45000,14.65000,14.30000,14.45000,331000
10/29/2009,0000,14.10000,14.10000,13.60000,13.90000,378000
10/30/2009,0000,13.90000,14.10000,13.65000,13.65000,241000
11/02/2009,0000,13.30000,14.60000,13.30000,14.60000,450000
11/03/2009,0000,14.60000,14.65000,14.20000,14.25000,211000
11/04/2009,0000,14.50000,14.80000,14.35000,14.65000,341000
11/05/2009,0000,14.50000,14.70000,14.30000,14.35000,110000
11/06/2009,0000,14.65000,14.65000,14.35000,14.40000,187000
11/09/2009,0000,14.50000,14.85000,14.35000,14.85000,250000
11/10/2009,0000,15.00000,15.65000,14.90000,15.45000,956000
11/11/2009,0000,15.60000,15.65000,15.00000,15.45000,453000
11/12/2009,0000,15.40000,15.45000,15.05000,15.35000,510000
11/13/2009,0000,15.30000,15.70000,15.25000,15.55000,496000
11/16/2009,0000,15.70000,15.85000,15.55000,15.60000,419000
11/17/2009,0000,15.75000,15.75000,15.40000,15.55000,306000
11/18/2009,0000,15.35000,15.55000,15.30000,15.55000,411000
11/19/2009,0000,15.40000,15.60000,15.35000,15.50000,308000
11/20/2009,0000,15.30000,15.50000,15.30000,15.35000,161000
11/23/2009,0000,15.50000,15.55000,15.35000,15.40000,164000
11/24/2009,0000,15.40000,16.35000,15.30000,15.80000,1221000
11/25/2009,0000,15.95000,15.95000,15.55000,15.80000,431000
11/26/2009,0000,15.75000,15.85000,15.50000,15.50000,354000
11/27/2009,0000,15.20000,15.25000,14.75000,14.90000,370000
11/30/2009,0000,14.90000,15.25000,14.90000,15.25000,303000
12/01/2009,0000,15.10000,15.40000,15.10000,15.25000,169000
12/02/2009,0000,15.30000,15.65000,15.30000,15.40000,313000
12/03/2009,0000,15.30000,15.50000,15.30000,15.35000,194000
12/04/2009,0000,15.35000,15.40000,15.25000,15.30000,234000
12/07/2009,0000,15.40000,15.50000,15.25000,15.50000,155000
12/08/2009,0000,15.50000,16.25000,15.45000,16.00000,494000
12/09/2009,0000,16.00000,16.10000,15.80000,16.00000,533000
12/11/2009,0000,16.10000,16.95000,16.05000,16.95000,1787000
12/14/2009,0000,16.95000,17.35000,16.90000,17.10000,1371000
12/15/2009,0000,17.15000,17.35000,16.85000,16.95000,725000
12/16/2009,0000,17.00000,17.20000,16.65000,16.90000,362000
12/17/2009,0000,17.20000,17.60000,16.90000,16.90000,768000
12/18/2009,0000,16.90000,17.00000,16.60000,16.95000,253000
12/21/2009,0000,17.00000,17.20000,16.90000,17.10000,128000
12/22/2009,0000,17.40000,17.40000,17.10000,17.10000,280000
12/23/2009,0000,17.25000,17.30000,17.10000,17.15000,225000
12/25/2009,0000,17.10000,17.40000,17.05000,17.40000,321000
04/02/2007,0000,36.15000,36.80000,36.00000,36.55000,1086700
04/03/2007,0000,36.75000,38.30000,36.75000,37.80000,2837100
04/04/2007,0000,38.10000,38.10000,37.15000,37.45000,1341900
04/09/2007,0000,37.60000,38.45000,37.45000,37.80000,1417500
04/10/2007,0000,37.80000,37.80000,37.10000,37.15000,685600
04/11/2007,0000,37.15000,38.95000,37.15000,38.45000,2801400
04/12/2007,0000,38.25000,38.95000,37.80000,38.90000,1914100
04/13/2007,0000,39.20000,39.30000,38.30000,38.35000,2007600
04/16/2007,0000,39.25000,39.25000,38.00000,38.00000,740200
04/17/2007,0000,38.10000,38.40000,37.10000,37.10000,735000
04/18/2007,0000,37.15000,37.50000,37.10000,37.45000,434700
04/19/2007,0000,37.50000,37.80000,37.30000,37.30000,498700
04/20/2007,0000,37.30000,37.60000,37.20000,37.60000,460900
04/23/2007,0000,37.60000,37.85000,37.40000,37.60000,556500
04/24/2007,0000,37.60000,37.70000,37.25000,37.30000,308700
04/25/2007,0000,37.30000,37.30000,36.85000,36.85000,495600
04/26/2007,0000,37.00000,37.20000,37.00000,37.05000,316000
04/27/2007,0000,37.10000,37.35000,36.70000,36.70000,350700
04/30/2007,0000,36.50000,36.60000,36.05000,36.60000,325500
05/02/2007,0000,36.50000,36.70000,36.20000,36.25000,348600
05/03/2007,0000,36.50000,36.50000,35.00000,35.80000,539700
05/04/2007,0000,36.00000,36.45000,36.00000,36.10000,218400
05/07/2007,0000,35.90000,36.65000,35.90000,36.50000,418900
05/08/2007,0000,36.50000,36.75000,36.15000,36.30000,172200
05/09/2007,0000,36.30000,36.50000,36.00000,36.20000,139600
05/10/2007,0000,36.20000,36.20000,35.90000,36.15000,302400
05/11/2007,0000,36.00000,36.55000,36.00000,36.45000,598500
05/14/2007,0000,36.45000,36.50000,36.00000,36.25000,235200
05/15/2007,0000,36.00000,36.05000,35.75000,35.75000,179500
05/16/2007,0000,35.75000,35.80000,35.30000,35.30000,276100
05/17/2007,0000,35.30000,35.70000,35.00000,35.05000,346500
05/18/2007,0000,35.05000,35.40000,35.00000,35.10000,286600
05/21/2007,0000,35.35000,35.50000,35.10000,35.20000,310800
05/22/2007,0000,35.30000,35.65000,35.30000,35.40000,249900
05/23/2007,0000,35.35000,36.80000,35.35000,36.60000,756000
05/24/2007,0000,37.50000,38.60000,37.15000,38.40000,3351600
05/25/2007,0000,38.30000,39.20000,37.90000,38.70000,3160500
05/28/2007,0000,39.20000,39.40000,38.00000,38.30000,1452100
05/29/2007,0000,38.40000,39.00000,38.05000,38.05000,2527300
05/30/2007,0000,38.45000,38.45000,37.50000,37.50000,675100
05/31/2007,0000,37.50000,38.90000,37.50000,38.05000,1728300
06/01/2007,0000,38.60000,38.60000,37.80000,37.85000,518700
06/04/2007,0000,37.85000,38.35000,37.60000,37.80000,438900
06/05/2007,0000,38.20000,38.40000,37.75000,37.80000,668800
06/06/2007,0000,38.30000,38.30000,36.70000,36.90000,1337700
06/07/2007,0000,36.70000,37.20000,36.70000,36.85000,443100
06/08/2007,0000,36.60000,37.35000,36.50000,37.10000,665700
06/11/2007,0000,37.10000,37.30000,36.65000,36.85000,508200
06/12/2007,0000,37.10000,37.25000,36.65000,37.10000,389500
06/13/2007,0000,37.25000,38.30000,37.20000,37.95000,1983400
06/14/2007,0000,38.50000,39.55000,37.70000,38.60000,7317400
06/15/2007,0000,38.80000,38.90000,38.05000,38.05000,1402800
06/20/2007,0000,38.00000,38.00000,37.10000,37.20000,1003800
06/21/2007,0000,36.85000,37.45000,36.85000,37.30000,583800
06/22/2007,0000,37.45000,38.25000,37.30000,37.60000,992200
06/25/2007,0000,37.30000,37.70000,37.15000,37.25000,669900
06/26/2007,0000,37.30000,37.40000,36.90000,36.90000,708700
06/27/2007,0000,36.90000,37.45000,36.80000,36.85000,510300
06/28/2007,0000,37.10000,37.20000,36.85000,37.15000,543900
06/29/2007,0000,37.40000,37.50000,37.05000,37.05000,751800
07/02/2007,0000,37.40000,37.40000,37.00000,37.20000,530200
07/03/2007,0000,37.30000,37.70000,37.30000,37.60000,865200
07/04/2007,0000,37.90000,37.90000,37.50000,37.50000,748600
07/05/2007,0000,37.70000,37.90000,37.25000,37.40000,728700
07/06/2007,0000,37.70000,37.70000,37.15000,37.50000,824200
07/09/2007,0000,37.60000,37.75000,37.20000,37.55000,1315600
07/10/2007,0000,37.95000,38.80000,37.70000,38.45000,2728900
07/11/2007,0000,38.35000,38.35000,37.50000,37.50000,1260000
07/12/2007,0000,37.70000,37.90000,37.35000,37.40000,1171800
07/13/2007,0000,38.40000,38.40000,37.65000,37.90000,2331000
07/16/2007,0000,38.10000,39.80000,38.10000,38.55000,4526500
07/17/2007,0000,38.50000,38.80000,37.50000,37.85000,1861600
07/18/2007,0000,37.95000,37.95000,37.20000,37.20000,1062600
07/19/2007,0000,37.60000,38.80000,37.35000,38.60000,1838500
07/20/2007,0000,39.50000,41.00000,38.70000,40.05000,13968100
07/23/2007,0000,40.55000,42.00000,40.10000,40.25000,7361500
07/24/2007,0000,40.55000,41.00000,39.20000,39.35000,4137000
07/25/2007,0000,39.35000,40.80000,39.35000,39.65000,2441200
07/26/2007,0000,40.70000,40.70000,38.75000,38.80000,3150000
07/27/2007,0000,37.30000,38.40000,37.25000,37.65000,1387000
07/30/2007,0000,37.50000,38.15000,37.50000,38.10000,771700
07/31/2007,0000,38.45000,39.10000,38.20000,38.20000,808500
08/01/2007,0000,38.20000,38.90000,37.80000,37.80000,1302000
08/02/2007,0000,38.00000,38.80000,36.20000,37.25000,1306200
08/03/2007,0000,38.00000,38.00000,37.30000,37.30000,565900
08/06/2007,0000,36.40000,37.30000,36.40000,37.00000,633100
08/07/2007,0000,37.80000,37.80000,36.55000,36.70000,695100
08/08/2007,0000,36.70000,37.15000,36.60000,36.85000,1599100
08/09/2007,0000,34.00000,34.80000,33.70000,34.00000,1003000
08/10/2007,0000,33.60000,33.80000,33.00000,33.25000,380000
08/14/2007,0000,32.60000,32.60000,31.50000,31.50000,642000
08/15/2007,0000,30.00000,30.90000,29.80000,29.90000,717000
08/16/2007,0000,28.60000,29.00000,27.85000,27.85000,574000
08/17/2007,0000,27.00000,27.60000,25.95000,25.95000,747000
08/20/2007,0000,27.75000,27.75000,26.90000,27.50000,512000
08/21/2007,0000,27.60000,27.60000,26.50000,26.55000,259000
08/22/2007,0000,26.90000,27.00000,25.75000,26.05000,441000
08/23/2007,0000,26.80000,27.50000,26.50000,27.50000,359000
08/24/2007,0000,27.50000,28.30000,27.20000,28.00000,594000
08/27/2007,0000,28.30000,28.40000,27.80000,28.00000,299000
08/28/2007,0000,28.00000,28.15000,27.55000,27.80000,172000
08/29/2007,0000,27.20000,27.35000,26.85000,26.95000,337000
08/30/2007,0000,27.30000,27.70000,27.20000,27.50000,278000
08/31/2007,0000,27.70000,27.70000,26.60000,26.90000,556000
09/03/2007,0000,27.00000,27.30000,26.85000,26.90000,353000
09/04/2007,0000,27.00000,27.20000,26.70000,26.90000,239000
09/05/2007,0000,27.20000,27.30000,26.65000,26.65000,235000
09/06/2007,0000,26.65000,26.65000,26.10000,26.10000,320000
09/07/2007,0000,26.20000,26.80000,26.20000,26.65000,296000
09/10/2007,0000,26.40000,26.50000,26.15000,26.30000,205000
09/11/2007,0000,26.50000,26.70000,26.35000,26.50000,147000
09/12/2007,0000,26.70000,27.65000,26.50000,27.30000,646000
09/13/2007,0000,27.65000,28.80000,27.00000,28.80000,1429000
09/14/2007,0000,29.20000,30.40000,29.00000,30.05000,3731000
09/17/2007,0000,30.05000,30.10000,29.20000,29.35000,679000
09/19/2007,0000,29.50000,29.90000,28.00000,28.20000,600000
09/20/2007,0000,28.80000,28.80000,27.80000,28.00000,334000
09/21/2007,0000,28.00000,28.10000,27.60000,28.00000,335000
09/26/2007,0000,28.15000,29.00000,28.00000,28.95000,333000
09/27/2007,0000,29.30000,29.30000,28.60000,29.00000,262000
09/28/2007,0000,29.25000,30.95000,29.10000,30.55000,1401000
10/01/2007,0000,31.00000,31.30000,30.10000,30.40000,549000
10/02/2007,0000,30.70000,31.30000,30.50000,30.50000,413000
10/03/2007,0000,30.10000,30.60000,30.10000,30.20000,186000
10/04/2007,0000,30.20000,30.50000,29.80000,30.50000,309000
10/05/2007,0000,30.60000,30.60000,29.90000,30.20000,204000
10/08/2007,0000,30.50000,30.50000,29.40000,29.40000,208000
10/09/2007,0000,29.30000,29.80000,29.00000,29.00000,148000
10/11/2007,0000,29.00000,29.00000,28.60000,28.80000,181000
10/12/2007,0000,28.20000,28.80000,27.80000,28.00000,316000
10/15/2007,0000,28.00000,28.30000,27.60000,28.00000,142000
10/16/2007,0000,27.80000,28.40000,27.80000,28.00000,100000
10/17/2007,0000,28.00000,28.35000,27.50000,27.75000,159000
10/18/2007,0000,28.00000,28.80000,28.00000,28.70000,267000
10/19/2007,0000,28.50000,28.60000,28.10000,28.60000,134000
10/22/2007,0000,26.60000,27.60000,26.60000,27.60000,182000
10/23/2007,0000,27.70000,28.00000,27.10000,27.60000,123000
10/24/2007,0000,27.60000,28.00000,27.25000,27.25000,108000
10/25/2007,0000,27.50000,27.85000,27.00000,27.25000,243000
10/26/2007,0000,27.25000,27.50000,27.15000,27.30000,136000
10/29/2007,0000,27.50000,27.60000,27.40000,27.55000,153000
10/30/2007,0000,27.65000,28.20000,27.45000,27.45000,314000
10/31/2007,0000,27.45000,28.10000,27.45000,28.00000,300000
11/01/2007,0000,28.60000,28.60000,28.05000,28.30000,656000
11/02/2007,0000,28.00000,28.30000,27.70000,28.30000,562000
11/05/2007,0000,28.50000,29.45000,28.20000,28.75000,757000
11/06/2007,0000,29.00000,29.20000,28.35000,28.70000,248000
11/07/2007,0000,28.70000,29.10000,28.70000,29.00000,305000
11/08/2007,0000,28.50000,29.45000,27.50000,28.00000,653000
11/09/2007,0000,28.00000,28.10000,26.20000,28.00000,353000
11/12/2007,0000,27.50000,27.50000,26.30000,26.60000,254000
11/13/2007,0000,26.60000,27.00000,26.10000,26.50000,229000
11/14/2007,0000,26.90000,27.35000,26.90000,27.00000,332000
11/15/2007,0000,27.00000,27.00000,26.40000,26.60000,124000
11/16/2007,0000,26.50000,26.90000,26.40000,26.75000,149000
11/19/2007,0000,26.90000,26.90000,26.70000,26.75000,102000
11/20/2007,0000,26.60000,27.00000,26.15000,27.00000,100000
11/21/2007,0000,26.60000,26.90000,26.40000,26.40000,106000
11/22/2007,0000,26.10000,26.95000,26.10000,26.30000,124000
11/23/2007,0000,26.70000,26.70000,26.00000,26.00000,139000
11/26/2007,0000,26.00000,26.30000,26.00000,26.05000,74000
11/27/2007,0000,26.05000,26.05000,25.05000,25.90000,197000
11/28/2007,0000,26.00000,26.00000,25.20000,25.80000,103000
11/29/2007,0000,26.00000,26.30000,25.80000,25.80000,99000
11/30/2007,0000,26.35000,27.00000,26.25000,26.70000,214000
12/03/2007,0000,27.00000,27.30000,26.50000,26.85000,84000
12/04/2007,0000,26.50000,27.00000,26.30000,26.55000,194000
12/05/2007,0000,26.30000,26.70000,26.20000,26.50000,127000
12/06/2007,0000,26.90000,26.90000,26.30000,26.65000,193000
12/07/2007,0000,26.90000,27.50000,26.50000,26.75000,660000
12/10/2007,0000,26.70000,27.00000,26.20000,26.75000,155000
12/11/2007,0000,26.75000,26.95000,26.20000,26.40000,91000
12/12/2007,0000,26.20000,26.45000,26.00000,26.45000,75000
12/13/2007,0000,26.50000,26.50000,25.30000,25.30000,113000
12/14/2007,0000,25.20000,25.30000,23.55000,23.70000,389000
12/17/2007,0000,23.05000,23.20000,22.05000,22.05000,541000
12/18/2007,0000,20.55000,21.35000,20.55000,21.05000,652000
12/19/2007,0000,21.05000,21.40000,20.70000,21.25000,297000
12/20/2007,0000,21.00000,22.00000,20.60000,20.65000,190000
12/21/2007,0000,19.30000,20.50000,19.30000,20.00000,388000
12/24/2007,0000,20.20000,21.40000,20.20000,21.30000,235000
12/25/2007,0000,21.60000,21.60000,20.90000,21.00000,170000
12/26/2007,0000,21.20000,21.30000,20.80000,20.90000,97000
12/27/2007,0000,21.00000,21.30000,21.00000,21.25000,163000
12/28/2007,0000,21.10000,21.75000,20.80000,21.75000,206000
12/31/2007,0000,22.30000,23.25000,21.85000,23.25000,360000
01/02/2008,0000,23.80000,23.80000,23.00000,23.00000,505000
01/03/2008,0000,21.50000,22.70000,21.50000,22.20000,148000
01/04/2008,0000,22.15000,22.70000,22.05000,22.70000,100000
01/07/2008,0000,21.30000,22.30000,21.20000,21.20000,217000
01/08/2008,0000,21.70000,22.15000,21.35000,21.90000,107000
01/09/2008,0000,20.50000,22.20000,20.50000,21.45000,90000
01/10/2008,0000,21.20000,21.95000,21.20000,21.50000,88000
01/11/2008,0000,21.60000,22.30000,21.60000,21.70000,184000
01/14/2008,0000,21.70000,22.00000,21.50000,21.55000,110000
01/15/2008,0000,22.00000,22.30000,21.80000,21.95000,92000
01/16/2008,0000,21.95000,21.95000,21.40000,21.40000,107000
01/17/2008,0000,21.40000,21.75000,20.65000,21.15000,176000
01/18/2008,0000,20.90000,21.50000,20.50000,21.40000,65000
01/21/2008,0000,20.80000,22.10000,20.80000,21.70000,87000
01/22/2008,0000,21.30000,21.30000,20.20000,20.20000,211000
01/23/2008,0000,19.50000,20.20000,18.80000,18.90000,569000
01/24/2008,0000,18.00000,19.30000,17.60000,17.80000,417000
01/25/2008,0000,17.80000,18.65000,17.80000,18.50000,212000
01/28/2008,0000,18.40000,18.40000,18.00000,18.00000,137000
01/29/2008,0000,18.20000,18.50000,18.05000,18.10000,117000
01/30/2008,0000,18.50000,18.50000,18.20000,18.25000,53000
01/31/2008,0000,18.10000,18.40000,17.15000,17.90000,132000
02/01/2008,0000,18.05000,18.25000,17.95000,18.10000,110000
02/12/2008,0000,17.60000,17.80000,17.55000,17.65000,108000
02/13/2008,0000,17.75000,18.20000,17.75000,18.00000,120000
02/14/2008,0000,18.05000,18.60000,18.05000,18.60000,160000
02/15/2008,0000,18.25000,18.90000,18.10000,18.60000,44000
02/18/2008,0000,19.50000,19.90000,19.30000,19.90000,244000
02/19/2008,0000,21.00000,21.00000,20.10000,20.75000,524000
02/20/2008,0000,20.60000,20.60000,19.45000,19.85000,183000
02/21/2008,0000,19.90000,20.45000,19.90000,20.45000,220000
02/22/2008,0000,20.20000,20.60000,20.00000,20.30000,196000
02/25/2008,0000,20.40000,21.10000,20.40000,20.55000,161000
02/26/2008,0000,20.55000,20.80000,20.55000,20.75000,188000
02/27/2008,0000,20.75000,21.25000,20.60000,20.90000,227000
02/29/2008,0000,20.70000,21.00000,20.70000,20.80000,166000
03/03/2008,0000,20.20000,20.35000,20.10000,20.25000,119000
03/04/2008,0000,20.50000,21.00000,20.30000,21.00000,235000
03/05/2008,0000,21.00000,22.45000,20.70000,22.45000,648000
03/06/2008,0000,24.00000,24.00000,24.00000,24.00000,622000
03/07/2008,0000,25.30000,25.50000,24.65000,25.30000,2504000
03/10/2008,0000,25.45000,25.45000,23.70000,23.70000,885000
03/11/2008,0000,23.00000,23.95000,22.70000,23.30000,583000
03/12/2008,0000,24.00000,24.30000,23.20000,23.20000,546000
03/13/2008,0000,23.50000,23.50000,22.70000,22.75000,237000
03/14/2008,0000,23.00000,23.00000,22.05000,22.05000,183000
03/18/2008,0000,21.80000,22.75000,21.50000,22.75000,453000
03/19/2008,0000,23.60000,24.20000,22.90000,23.00000,615000
03/20/2008,0000,22.80000,23.30000,22.80000,23.00000,151000
03/21/2008,0000,23.00000,23.90000,23.00000,23.10000,363000
03/25/2008,0000,23.70000,23.80000,23.25000,23.55000,438000
03/26/2008,0000,23.80000,23.80000,23.15000,23.30000,261000
03/27/2008,0000,23.10000,23.10000,22.80000,23.00000,147000
03/28/2008,0000,23.00000,23.45000,23.00000,23.30000,88000
03/31/2008,0000,23.30000,23.30000,23.05000,23.20000,124000
04/01/2008,0000,23.20000,23.20000,22.90000,22.95000,190000
04/02/2008,0000,23.30000,23.60000,23.05000,23.40000,248000
04/03/2008,0000,23.45000,23.60000,23.15000,23.30000,146000
04/07/2008,0000,23.50000,23.75000,23.40000,23.60000,225000
04/08/2008,0000,23.30000,23.60000,23.30000,23.50000,334000
04/09/2008,0000,23.50000,23.50000,23.10000,23.15000,284000
04/10/2008,0000,23.10000,23.20000,22.80000,23.20000,357000
04/11/2008,0000,23.35000,23.40000,22.90000,22.90000,321000
04/14/2008,0000,22.80000,22.80000,22.15000,22.25000,249000
04/15/2008,0000,22.20000,22.60000,22.00000,22.50000,357000
04/16/2008,0000,22.10000,22.50000,21.90000,22.05000,481000
04/17/2008,0000,22.10000,22.70000,22.05000,22.35000,541000
04/18/2008,0000,22.35000,22.65000,22.00000,22.10000,276000
04/21/2008,0000,22.20000,23.30000,22.20000,23.00000,507000
04/22/2008,0000,23.25000,23.25000,22.50000,22.65000,286000
04/23/2008,0000,22.65000,23.00000,22.50000,22.90000,277000
04/24/2008,0000,23.10000,23.10000,22.60000,22.65000,181000
04/25/2008,0000,22.75000,22.90000,22.50000,22.70000,292000
04/28/2008,0000,22.30000,23.05000,22.30000,22.70000,533000
04/29/2008,0000,22.70000,23.75000,22.65000,23.05000,840000
04/30/2008,0000,23.10000,23.40000,22.90000,22.95000,293000
05/02/2008,0000,23.10000,23.25000,22.65000,22.65000,257000
05/05/2008,0000,22.65000,22.95000,22.25000,22.25000,173000
05/06/2008,0000,22.50000,22.50000,22.20000,22.35000,116000
05/07/2008,0000,22.40000,22.95000,22.40000,22.60000,247000
05/08/2008,0000,22.55000,22.70000,22.55000,22.65000,140000
05/09/2008,0000,22.75000,24.20000,22.75000,24.20000,1581000
05/12/2008,0000,24.80000,24.80000,23.50000,23.90000,962000
05/13/2008,0000,23.90000,24.50000,23.70000,23.90000,692000
05/14/2008,0000,23.85000,23.85000,23.50000,23.80000,456000
05/15/2008,0000,23.90000,24.00000,23.60000,23.85000,267000
05/16/2008,0000,24.30000,24.50000,23.90000,24.10000,465000
05/19/2008,0000,24.30000,24.45000,23.85000,23.90000,381000
05/20/2008,0000,23.75000,24.20000,23.60000,23.70000,444000
05/21/2008,0000,23.70000,23.75000,22.85000,23.45000,512000
05/22/2008,0000,23.10000,23.60000,23.00000,23.50000,302000
05/23/2008,0000,23.50000,23.65000,23.10000,23.10000,363000
05/26/2008,0000,23.40000,23.40000,22.10000,22.15000,260000
05/27/2008,0000,22.15000,22.30000,21.70000,21.80000,326000
05/28/2008,0000,21.90000,21.95000,21.65000,21.70000,134000
05/29/2008,0000,21.75000,22.15000,21.65000,21.95000,116000
05/30/2008,0000,21.90000,21.90000,21.00000,21.05000,333000
06/02/2008,0000,21.30000,21.30000,20.80000,21.20000,188000
06/03/2008,0000,21.00000,21.15000,20.80000,20.90000,143000
06/04/2008,0000,20.90000,21.25000,20.85000,21.20000,103000
06/05/2008,0000,21.20000,21.85000,21.20000,21.85000,298000
06/06/2008,0000,21.90000,22.30000,21.65000,22.30000,309000
06/10/2008,0000,21.75000,21.75000,21.20000,21.25000,255000
06/11/2008,0000,21.25000,21.30000,20.80000,21.10000,232000
06/12/2008,0000,21.00000,21.00000,19.65000,19.65000,267000
06/13/2008,0000,19.65000,19.80000,18.85000,19.05000,325000
06/16/2008,0000,19.20000,19.30000,19.00000,19.10000,200000
06/17/2008,0000,19.10000,19.10000,18.80000,19.00000,98000
06/18/2008,0000,19.10000,19.35000,18.90000,19.35000,109000
06/19/2008,0000,19.20000,19.35000,18.00000,18.50000,139000
06/20/2008,0000,18.50000,18.75000,18.30000,18.30000,136000
06/23/2008,0000,17.50000,18.05000,17.50000,17.95000,120000
06/24/2008,0000,17.95000,18.00000,17.70000,17.75000,202000
06/25/2008,0000,17.80000,17.80000,17.50000,17.80000,244000
06/26/2008,0000,17.65000,18.40000,17.65000,18.05000,84000
06/27/2008,0000,16.85000,17.65000,16.80000,16.90000,453000
06/30/2008,0000,16.90000,17.20000,16.20000,16.20000,278000
07/01/2008,0000,16.00000,16.20000,15.30000,15.30000,444000
07/02/2008,0000,15.40000,15.90000,15.40000,15.70000,153000
07/03/2008,0000,15.60000,16.75000,15.20000,16.60000,145000
07/04/2008,0000,16.50000,16.50000,16.15000,16.15000,65000
07/07/2008,0000,16.70000,16.70000,16.05000,16.50000,87000
07/08/2008,0000,16.35000,16.40000,15.80000,16.25000,118000
07/09/2008,0000,16.25000,16.40000,16.10000,16.10000,185000
07/10/2008,0000,15.50000,15.95000,15.50000,15.70000,115000
07/11/2008,0000,15.90000,16.10000,15.75000,16.10000,347000
07/14/2008,0000,15.85000,16.05000,15.85000,16.00000,253000
07/15/2008,0000,16.00000,16.05000,15.55000,15.65000,340000
07/16/2008,0000,15.70000,15.70000,15.15000,15.15000,251000
07/17/2008,0000,15.30000,15.55000,15.30000,15.55000,300000
07/18/2008,0000,15.60000,15.85000,15.20000,15.80000,351000
07/21/2008,0000,16.00000,16.90000,16.00000,16.90000,1303000
07/22/2008,0000,16.60000,17.00000,16.60000,16.90000,465000
07/23/2008,0000,17.00000,17.30000,16.85000,17.05000,906000
07/24/2008,0000,17.10000,17.45000,17.10000,17.25000,548000
07/25/2008,0000,16.80000,17.15000,16.80000,17.15000,278000
07/29/2008,0000,16.90000,16.90000,16.40000,16.40000,243000
07/30/2008,0000,16.80000,16.80000,16.50000,16.50000,239000
07/31/2008,0000,16.75000,16.90000,16.35000,16.50000,254000
08/01/2008,0000,16.50000,16.60000,16.10000,16.10000,304000
08/04/2008,0000,16.10000,16.30000,16.10000,16.20000,191000
08/05/2008,0000,16.20000,16.30000,15.80000,15.80000,285000
08/06/2008,0000,16.10000,16.35000,16.10000,16.25000,222000
08/07/2008,0000,16.40000,16.50000,16.30000,16.40000,221000
08/08/2008,0000,16.30000,17.15000,16.30000,17.10000,332000
08/11/2008,0000,17.50000,17.65000,17.20000,17.60000,288000
08/12/2008,0000,17.60000,17.75000,17.45000,17.65000,608000
08/13/2008,0000,17.75000,18.00000,17.70000,17.90000,938000
08/14/2008,0000,15.90000,15.90000,15.40000,15.70000,588000
08/15/2008,0000,15.80000,15.85000,15.45000,15.45000,416000
08/18/2008,0000,15.30000,15.40000,15.05000,15.10000,247000
08/19/2008,0000,14.80000,15.10000,14.80000,15.05000,127000
08/20/2008,0000,15.05000,15.20000,14.80000,15.15000,121000
08/21/2008,0000,15.20000,15.45000,15.20000,15.25000,225000
08/22/2008,0000,15.15000,15.30000,15.05000,15.15000,120000
08/25/2008,0000,15.35000,15.35000,15.20000,15.25000,57000
08/26/2008,0000,15.20000,15.20000,15.05000,15.15000,70000
08/27/2008,0000,15.15000,15.40000,15.15000,15.30000,109000
08/28/2008,0000,15.30000,15.45000,15.25000,15.40000,101000
08/29/2008,0000,15.55000,15.60000,15.40000,15.40000,104000
09/01/2008,0000,15.35000,15.35000,14.95000,15.00000,166000
09/02/2008,0000,14.80000,14.95000,14.15000,14.20000,222000
09/03/2008,0000,14.20000,14.20000,13.30000,13.35000,182000
09/04/2008,0000,12.45000,13.30000,12.45000,13.15000,357000
09/05/2008,0000,13.00000,13.00000,12.30000,12.60000,242000
09/08/2008,0000,12.80000,13.45000,12.80000,13.40000,179000
09/09/2008,0000,13.20000,13.20000,12.90000,12.90000,83000
09/10/2008,0000,12.75000,12.90000,12.65000,12.80000,121000
09/11/2008,0000,12.95000,12.95000,12.55000,12.60000,70000
09/12/2008,0000,12.60000,12.95000,12.30000,12.95000,139000
09/15/2008,0000,12.80000,12.80000,12.05000,12.05000,315000
09/16/2008,0000,11.25000,11.30000,11.25000,11.25000,242000
09/17/2008,0000,11.25000,11.60000,10.50000,10.50000,879000
09/18/2008,0000,9.82000,9.99000,9.77000,9.77000,1042000
09/19/2008,0000,10.05000,10.45000,10.05000,10.45000,339000
09/22/2008,0000,10.80000,10.95000,10.55000,10.90000,305000
09/23/2008,0000,10.70000,11.30000,10.70000,11.30000,191000
09/24/2008,0000,11.00000,11.80000,11.00000,11.80000,250000
09/25/2008,0000,11.60000,12.00000,11.60000,11.70000,263000
09/26/2008,0000,12.45000,12.45000,11.65000,11.65000,203000
09/30/2008,0000,10.85000,10.85000,10.85000,10.85000,86000
10/01/2008,0000,11.40000,11.40000,10.90000,11.20000,64000
10/02/2008,0000,11.30000,11.30000,10.90000,11.05000,99000
10/03/2008,0000,10.85000,11.60000,10.80000,11.60000,123000
10/06/2008,0000,11.10000,11.60000,11.10000,11.30000,79000
10/07/2008,0000,11.00000,11.45000,11.00000,11.30000,40000
10/08/2008,0000,11.05000,11.30000,10.55000,10.55000,236000
10/09/2008,0000,10.55000,10.70000,10.30000,10.35000,56000
10/13/2008,0000,9.99000,9.99000,9.99000,9.99000,66000
10/14/2008,0000,10.30000,10.65000,10.30000,10.55000,99000
10/15/2008,0000,10.75000,10.75000,10.30000,10.35000,249000
10/16/2008,0000,9.99000,10.00000,9.99000,9.99000,170000
10/17/2008,0000,10.00000,10.00000,9.80000,9.90000,213000
10/20/2008,0000,9.90000,10.05000,9.65000,10.05000,30000
10/21/2008,0000,10.15000,10.55000,10.15000,10.40000,282000
10/22/2008,0000,10.25000,10.50000,10.20000,10.20000,117000
10/23/2008,0000,9.90000,9.90000,9.85000,9.85000,167000
10/24/2008,0000,9.68000,9.80000,9.51000,9.51000,228000
10/27/2008,0000,9.03000,9.05000,8.85000,8.85000,151000
10/28/2008,0000,8.24000,9.45000,8.24000,9.37000,302000
10/29/2008,0000,9.70000,9.76000,9.20000,9.20000,63000
10/30/2008,0000,9.20000,9.83000,9.20000,9.83000,118000
10/31/2008,0000,10.00000,10.25000,9.89000,10.25000,202000
11/03/2008,0000,10.00000,10.30000,9.95000,10.15000,150000
11/04/2008,0000,10.05000,10.05000,9.91000,10.00000,74000
11/05/2008,0000,10.05000,10.20000,9.95000,10.05000,180000
11/06/2008,0000,9.80000,9.80000,9.37000,9.37000,186000
11/07/2008,0000,8.95000,9.58000,8.95000,9.58000,91000
11/10/2008,0000,9.65000,9.65000,9.15000,9.36000,76000
11/11/2008,0000,9.15000,9.22000,9.01000,9.11000,62000
11/12/2008,0000,9.04000,9.11000,9.00000,9.00000,80000
11/13/2008,0000,8.57000,8.77000,8.47000,8.47000,219000
11/14/2008,0000,8.57000,8.66000,8.50000,8.52000,173000
11/17/2008,0000,8.52000,8.67000,8.33000,8.51000,117000
11/18/2008,0000,8.34000,8.40000,8.20000,8.20000,322000
11/19/2008,0000,8.18000,8.30000,7.96000,8.21000,205000
11/20/2008,0000,8.10000,8.24000,8.02000,8.17000,201000
11/21/2008,0000,7.65000,8.69000,7.65000,8.35000,182000
11/24/2008,0000,8.44000,8.44000,8.30000,8.30000,36000
11/25/2008,0000,8.60000,8.60000,8.40000,8.49000,46000
11/26/2008,0000,8.60000,8.62000,8.50000,8.62000,33000
11/27/2008,0000,8.80000,8.99000,8.80000,8.93000,166000
11/28/2008,0000,8.88000,8.90000,8.81000,8.88000,69000
12/01/2008,0000,8.66000,8.99000,8.66000,8.97000,100000
12/02/2008,0000,8.55000,8.55000,8.45000,8.55000,48000
12/03/2008,0000,8.63000,8.65000,8.30000,8.32000,55000
12/04/2008,0000,8.34000,8.59000,8.34000,8.37000,105000
12/05/2008,0000,8.40000,8.55000,8.34000,8.34000,77000
12/08/2008,0000,8.38000,8.60000,8.38000,8.60000,86000
12/09/2008,0000,8.58000,8.74000,8.53000,8.53000,84000
12/10/2008,0000,8.64000,9.00000,8.53000,9.00000,207000
12/11/2008,0000,8.92000,9.00000,8.78000,8.80000,249000
12/12/2008,0000,8.80000,8.80000,8.20000,8.20000,151000
12/15/2008,0000,8.40000,8.54000,8.40000,8.49000,51000
12/16/2008,0000,8.59000,8.90000,8.56000,8.69000,305000
12/17/2008,0000,8.93000,8.93000,8.69000,8.69000,201000
12/18/2008,0000,8.71000,8.75000,8.67000,8.74000,77000
12/19/2008,0000,8.66000,8.75000,8.61000,8.75000,88000
12/22/2008,0000,8.88000,8.88000,8.31000,8.45000,84000
12/23/2008,0000,8.39000,8.54000,8.08000,8.34000,98000
12/24/2008,0000,8.30000,8.50000,8.30000,8.36000,97000
12/25/2008,0000,8.36000,8.68000,8.36000,8.68000,99000
12/26/2008,0000,8.70000,8.83000,8.65000,8.80000,88000
12/29/2008,0000,9.11000,9.41000,9.11000,9.16000,669000
12/30/2008,0000,9.20000,9.25000,9.11000,9.20000,292000
12/31/2008,0000,9.13000,9.20000,9.03000,9.03000,126000
01/05/2009,0000,9.11000,9.34000,9.11000,9.11000,127000
01/06/2009,0000,8.91000,9.11000,8.91000,8.98000,190000
01/07/2009,0000,9.04000,9.21000,9.02000,9.19000,213000
01/08/2009,0000,9.14000,9.14000,8.93000,8.94000,83000
01/09/2009,0000,9.06000,9.06000,8.91000,8.92000,18000
01/12/2009,0000,8.84000,8.90000,8.80000,8.90000,31000
01/13/2009,0000,8.81000,9.01000,8.65000,8.81000,125000
01/14/2009,0000,8.80000,8.83000,8.66000,8.75000,110000
01/15/2009,0000,8.69000,8.69000,8.40000,8.54000,109000
01/16/2009,0000,8.50000,8.50000,8.40000,8.40000,97000
01/19/2009,0000,8.56000,8.70000,8.55000,8.68000,39000
01/20/2009,0000,8.75000,8.75000,8.40000,8.42000,102000
01/21/2009,0000,8.25000,8.50000,8.25000,8.50000,60000
02/02/2009,0000,8.50000,8.50000,8.36000,8.36000,45000
02/03/2009,0000,8.47000,8.51000,8.42000,8.49000,48000
02/04/2009,0000,8.52000,8.60000,8.50000,8.50000,75000
02/05/2009,0000,8.50000,8.58000,8.50000,8.58000,50000
02/06/2009,0000,8.58000,8.65000,8.48000,8.60000,139000
02/09/2009,0000,8.66000,8.70000,8.59000,8.59000,46000
02/10/2009,0000,8.64000,8.64000,8.58000,8.59000,47000
02/11/2009,0000,8.58000,8.64000,8.52000,8.64000,75000
02/12/2009,0000,8.62000,8.90000,8.62000,8.72000,153000
02/13/2009,0000,8.80000,8.98000,8.76000,8.98000,210000
02/16/2009,0000,8.98000,9.17000,8.97000,9.11000,173000
02/17/2009,0000,9.19000,9.19000,8.96000,8.96000,72000
02/18/2009,0000,8.88000,8.90000,8.78000,8.84000,54000
02/19/2009,0000,8.84000,8.90000,8.77000,8.90000,53000
02/20/2009,0000,8.76000,8.76000,8.74000,8.74000,32000
02/23/2009,0000,8.74000,8.82000,8.58000,8.82000,53000
02/24/2009,0000,8.80000,8.80000,8.70000,8.77000,36000
02/25/2009,0000,8.82000,8.93000,8.82000,8.85000,71000
02/26/2009,0000,8.95000,9.05000,8.90000,8.98000,110000
02/27/2009,0000,8.98000,9.30000,8.96000,9.27000,441000
03/02/2009,0000,9.20000,9.20000,8.95000,8.95000,208000
03/03/2009,0000,8.83000,8.96000,8.81000,8.96000,56000
03/04/2009,0000,9.05000,9.35000,9.05000,9.30000,236000
03/05/2009,0000,9.41000,9.41000,9.22000,9.25000,328000
03/06/2009,0000,9.20000,9.31000,9.15000,9.30000,186000
03/09/2009,0000,9.30000,9.67000,9.28000,9.56000,352000
03/10/2009,0000,9.50000,9.90000,9.50000,9.84000,598000
03/11/2009,0000,10.00000,10.05000,9.74000,9.85000,349000
03/12/2009,0000,9.85000,9.85000,9.74000,9.79000,262000
03/13/2009,0000,9.82000,10.20000,9.72000,9.97000,718000
03/16/2009,0000,10.00000,10.40000,10.00000,10.10000,692000
03/17/2009,0000,10.00000,10.10000,9.85000,9.95000,427000
03/18/2009,0000,10.00000,10.60000,9.91000,10.30000,1035000
03/19/2009,0000,10.40000,10.40000,10.00000,10.00000,395000
03/20/2009,0000,9.80000,9.91000,9.72000,9.88000,245000
03/23/2009,0000,9.90000,10.15000,9.90000,10.10000,180000
03/24/2009,0000,10.20000,10.30000,10.10000,10.20000,273000
03/25/2009,0000,10.15000,10.75000,10.15000,10.60000,419000
03/26/2009,0000,10.60000,10.90000,10.60000,10.80000,771000
03/27/2009,0000,11.00000,11.15000,10.90000,11.00000,416000
03/30/2009,0000,11.00000,11.00000,10.30000,10.35000,334000
03/31/2009,0000,10.35000,10.60000,10.35000,10.35000,242000
04/01/2009,0000,10.40000,10.70000,10.40000,10.70000,184000
04/02/2009,0000,10.80000,11.05000,10.70000,10.80000,399000
04/03/2009,0000,11.00000,11.35000,11.00000,11.25000,414000
04/06/2009,0000,11.75000,12.00000,11.50000,12.00000,1696000
04/07/2009,0000,12.10000,12.70000,12.00000,12.35000,1424000
04/08/2009,0000,12.10000,12.40000,12.00000,12.00000,594000
04/09/2009,0000,12.20000,12.40000,12.20000,12.30000,569000
04/10/2009,0000,12.40000,12.55000,12.15000,12.20000,374000
04/13/2009,0000,11.90000,12.35000,11.90000,12.30000,401000
04/14/2009,0000,12.00000,12.45000,12.00000,12.10000,300000
04/15/2009,0000,12.15000,12.20000,11.90000,12.20000,413000
04/16/2009,0000,12.30000,13.00000,12.30000,12.70000,1196000
04/17/2009,0000,12.85000,12.85000,11.85000,11.85000,640000
04/20/2009,0000,11.55000,11.80000,11.30000,11.30000,189000
04/21/2009,0000,11.00000,11.60000,11.00000,11.50000,132000
04/22/2009,0000,11.60000,11.75000,11.50000,11.65000,261000
04/23/2009,0000,11.70000,11.85000,11.25000,11.75000,300000
04/24/2009,0000,11.80000,12.10000,11.80000,11.95000,337000
04/27/2009,0000,11.85000,11.90000,11.15000,11.15000,356000
04/28/2009,0000,11.20000,11.20000,10.70000,10.75000,118000
04/29/2009,0000,10.50000,10.75000,10.35000,10.50000,227000
04/30/2009,0000,10.60000,11.20000,10.60000,11.20000,406000
05/04/2009,0000,11.65000,11.70000,11.20000,11.45000,315000
05/05/2009,0000,11.45000,11.50000,10.95000,11.00000,352000
05/06/2009,0000,11.00000,11.75000,11.00000,11.50000,583000
05/07/2009,0000,11.50000,11.60000,11.15000,11.50000,443000
05/08/2009,0000,11.35000,11.95000,11.35000,11.95000,314000
05/11/2009,0000,12.30000,12.30000,11.70000,11.75000,243000
05/12/2009,0000,11.80000,11.80000,11.00000,11.20000,200000
05/13/2009,0000,11.45000,11.45000,11.20000,11.35000,129000
05/14/2009,0000,11.20000,11.30000,11.10000,11.25000,146000
05/15/2009,0000,11.25000,11.50000,11.25000,11.30000,217000
05/18/2009,0000,11.30000,11.50000,11.20000,11.40000,255000
05/19/2009,0000,11.65000,11.70000,11.40000,11.40000,213000
05/20/2009,0000,11.40000,11.50000,11.25000,11.40000,161000
05/21/2009,0000,11.30000,11.90000,11.30000,11.80000,348000
05/22/2009,0000,11.60000,12.05000,11.55000,11.80000,321000
05/25/2009,0000,12.00000,12.15000,11.90000,12.00000,439000
05/26/2009,0000,12.25000,12.25000,11.60000,11.60000,495000
05/27/2009,0000,11.90000,11.90000,11.70000,11.85000,263000
06/01/2009,0000,11.95000,12.00000,11.75000,11.85000,119000
06/02/2009,0000,11.90000,11.95000,11.60000,11.60000,418000
06/03/2009,0000,11.50000,11.65000,11.45000,11.45000,117000
06/04/2009,0000,11.60000,11.60000,11.45000,11.55000,78000
06/05/2009,0000,11.50000,11.70000,11.50000,11.70000,119000
06/08/2009,0000,12.00000,12.00000,11.50000,11.55000,103000
06/09/2009,0000,11.45000,11.60000,11.05000,11.20000,146000
06/10/2009,0000,11.15000,11.35000,11.10000,11.30000,159000
06/11/2009,0000,11.35000,11.35000,11.00000,11.20000,161000
06/12/2009,0000,11.30000,11.30000,10.85000,10.90000,198000
06/15/2009,0000,10.80000,10.85000,10.45000,10.45000,125000
06/16/2009,0000,10.20000,10.40000,10.20000,10.35000,148000
06/17/2009,0000,10.25000,10.40000,10.25000,10.30000,55000
06/18/2009,0000,10.45000,10.45000,10.20000,10.25000,43000
06/19/2009,0000,10.20000,10.30000,10.10000,10.30000,121000
06/22/2009,0000,10.10000,10.35000,10.10000,10.25000,35000
06/23/2009,0000,10.15000,10.20000,10.05000,10.05000,140000
06/24/2009,0000,10.05000,10.35000,10.05000,10.25000,200000
06/25/2009,0000,10.35000,10.35000,10.25000,10.35000,143000
06/26/2009,0000,10.40000,10.60000,10.30000,10.55000,183000
06/29/2009,0000,10.50000,10.50000,10.45000,10.50000,96000
06/30/2009,0000,10.50000,10.50000,10.40000,10.40000,107000
07/01/2009,0000,10.40000,10.60000,10.40000,10.50000,172000
07/02/2009,0000,10.55000,10.80000,10.55000,10.80000,105000
07/03/2009,0000,10.60000,10.90000,10.60000,10.80000,51000
07/06/2009,0000,10.90000,10.90000,10.65000,10.80000,82000
07/07/2009,0000,10.70000,10.90000,10.70000,10.90000,118000
07/08/2009,0000,10.70000,10.85000,10.60000,10.80000,114000
07/09/2009,0000,10.85000,11.25000,10.85000,11.00000,230000
07/10/2009,0000,11.10000,11.20000,11.00000,11.10000,62000
07/13/2009,0000,11.00000,11.00000,10.65000,10.80000,133000
07/14/2009,0000,10.95000,11.15000,10.70000,11.15000,136000
07/15/2009,0000,11.10000,11.35000,11.10000,11.35000,102000
07/16/2009,0000,11.50000,11.65000,11.40000,11.55000,265000
07/17/2009,0000,11.70000,11.75000,11.55000,11.65000,175000
07/20/2009,0000,11.70000,12.45000,11.70000,12.20000,406000
07/21/2009,0000,12.35000,12.35000,12.00000,12.10000,364000
07/22/2009,0000,12.10000,12.35000,12.10000,12.20000,290000
07/23/2009,0000,12.45000,12.50000,12.20000,12.20000,306000
07/24/2009,0000,12.50000,12.50000,12.20000,12.20000,242000
07/27/2009,0000,12.20000,12.35000,12.10000,12.30000,216000
07/28/2009,0000,12.40000,12.60000,12.35000,12.60000,437000
07/29/2009,0000,12.65000,12.95000,12.60000,12.80000,903000
07/30/2009,0000,12.00000,12.00000,11.50000,11.70000,431000
07/31/2009,0000,11.70000,11.95000,11.70000,11.75000,345000
08/03/2009,0000,11.75000,12.55000,11.75000,12.50000,1150000
08/04/2009,0000,12.50000,12.50000,11.70000,11.75000,381000
08/05/2009,0000,11.95000,11.95000,11.45000,11.55000,177000
08/06/2009,0000,11.75000,11.75000,11.35000,11.60000,63000
08/10/2009,0000,11.70000,11.85000,11.50000,11.60000,59000
08/11/2009,0000,11.80000,11.80000,11.50000,11.70000,110000
08/12/2009,0000,11.70000,11.90000,11.50000,11.85000,206000
08/13/2009,0000,12.00000,12.15000,11.85000,12.15000,262000
08/14/2009,0000,12.30000,12.30000,11.85000,11.85000,136000
08/17/2009,0000,11.70000,11.90000,11.60000,11.70000,119000
08/18/2009,0000,11.65000,11.65000,11.25000,11.25000,123000
08/19/2009,0000,11.55000,12.00000,11.00000,11.70000,910000
08/20/2009,0000,11.80000,11.80000,11.40000,11.55000,154000
08/21/2009,0000,11.70000,11.75000,11.40000,11.45000,93000
08/24/2009,0000,11.70000,11.70000,11.45000,11.55000,53000
08/25/2009,0000,11.70000,11.70000,11.45000,11.45000,49000
08/26/2009,0000,11.40000,11.45000,11.00000,11.00000,237000
08/27/2009,0000,11.20000,11.35000,11.10000,11.25000,112000
08/28/2009,0000,11.05000,11.40000,11.05000,11.20000,143000
08/31/2009,0000,11.20000,11.35000,11.10000,11.25000,110000
09/01/2009,0000,11.35000,11.55000,11.25000,11.50000,98000
09/02/2009,0000,11.70000,12.10000,11.70000,12.10000,482000
09/03/2009,0000,12.20000,12.90000,12.15000,12.90000,1994000
09/04/2009,0000,13.00000,13.80000,13.00000,13.10000,1731000
09/07/2009,0000,13.50000,14.00000,13.20000,13.90000,1612000
09/08/2009,0000,14.00000,14.25000,13.55000,13.95000,1565000
09/09/2009,0000,14.00000,14.30000,13.75000,13.80000,1607000
09/10/2009,0000,14.00000,14.10000,13.25000,13.25000,626000
09/11/2009,0000,13.10000,13.50000,13.00000,13.15000,889000
09/14/2009,0000,13.15000,13.25000,12.95000,13.00000,295000
09/15/2009,0000,13.25000,13.25000,13.00000,13.25000,368000
09/16/2009,0000,13.30000,13.90000,13.25000,13.65000,697000
09/17/2009,0000,13.80000,13.85000,13.50000,13.60000,331000
09/18/2009,0000,13.65000,14.00000,13.60000,13.75000,363000
09/21/2009,0000,14.00000,14.10000,13.80000,13.85000,523000
09/22/2009,0000,14.00000,14.00000,13.60000,13.60000,243000
09/23/2009,0000,13.55000,13.80000,13.10000,13.10000,350000
09/24/2009,0000,13.05000,13.30000,12.85000,13.05000,263000
09/25/2009,0000,12.90000,13.40000,12.90000,13.30000,269000
09/28/2009,0000,13.30000,13.35000,13.00000,13.05000,110000
09/29/2009,0000,13.15000,13.75000,13.10000,13.40000,867000
09/30/2009,0000,13.40000,13.60000,13.30000,13.40000,486000
10/01/2009,0000,13.50000,13.60000,13.30000,13.45000,153000
10/02/2009,0000,13.40000,13.85000,13.30000,13.35000,285000
10/05/2009,0000,13.50000,13.55000,13.45000,13.50000,126000
10/06/2009,0000,13.90000,13.95000,13.65000,13.80000,470000
10/07/2009,0000,13.90000,14.00000,13.60000,13.60000,343000
10/08/2009,0000,13.90000,13.90000,13.50000,13.55000,165000
10/09/2009,0000,13.65000,13.65000,13.30000,13.50000,253000
10/12/2009,0000,13.70000,13.75000,13.40000,13.50000,196000
10/13/2009,0000,13.30000,13.60000,13.30000,13.55000,174000
10/14/2009,0000,13.60000,13.85000,13.60000,13.75000,383000
10/15/2009,0000,13.85000,13.90000,13.70000,13.80000,416000
10/16/2009,0000,13.90000,14.75000,13.90000,14.75000,2189000
10/19/2009,0000,15.20000,15.75000,15.20000,15.75000,1261000
10/20/2009,0000,16.50000,16.55000,15.40000,15.50000,2285000
10/21/2009,0000,15.50000,15.70000,15.10000,15.60000,779000
10/22/2009,0000,15.70000,15.70000,15.30000,15.35000,351000
10/23/2009,0000,15.40000,15.50000,15.20000,15.20000,289000
10/26/2009,0000,15.40000,15.40000,15.10000,15.15000,154000
10/27/2009,0000,14.95000,14.95000,14.60000,14.65000,279000
10/28/2009,0000,14.45000,14.65000,14.30000,14.45000,331000
10/29/2009,0000,14.10000,14.10000,13.60000,13.90000,378000
10/30/2009,0000,13.90000,14.10000,13.65000,13.65000,241000
11/02/2009,0000,13.30000,14.60000,13.30000,14.60000,450000
11/03/2009,0000,14.60000,14.65000,14.20000,14.25000,211000
11/04/2009,0000,14.50000,14.80000,14.35000,14.65000,341000
11/05/2009,0000,14.50000,14.70000,14.30000,14.35000,110000
11/06/2009,0000,14.65000,14.65000,14.35000,14.40000,187000
11/09/2009,0000,14.50000,14.85000,14.35000,14.85000,250000
11/10/2009,0000,15.00000,15.65000,14.90000,15.45000,956000
11/11/2009,0000,15.60000,15.65000,15.00000,15.45000,453000
11/12/2009,0000,15.40000,15.45000,15.05000,15.35000,510000
11/13/2009,0000,15.30000,15.70000,15.25000,15.55000,496000
11/16/2009,0000,15.70000,15.85000,15.55000,15.60000,419000
11/17/2009,0000,15.75000,15.75000,15.40000,15.55000,306000
11/18/2009,0000,15.35000,15.55000,15.30000,15.55000,411000
11/19/2009,0000,15.40000,15.60000,15.35000,15.50000,308000
11/20/2009,0000,15.30000,15.50000,15.30000,15.35000,161000
11/23/2009,0000,15.50000,15.55000,15.35000,15.40000,164000
11/24/2009,0000,15.40000,16.35000,15.30000,15.80000,1221000
11/25/2009,0000,15.95000,15.95000,15.55000,15.80000,431000
11/26/2009,0000,15.75000,15.85000,15.50000,15.50000,354000
11/27/2009,0000,15.20000,15.25000,14.75000,14.90000,370000
11/30/2009,0000,14.90000,15.25000,14.90000,15.25000,303000
12/01/2009,0000,15.10000,15.40000,15.10000,15.25000,169000
12/02/2009,0000,15.30000,15.65000,15.30000,15.40000,313000
12/03/2009,0000,15.30000,15.50000,15.30000,15.35000,194000
12/04/2009,0000,15.35000,15.40000,15.25000,15.30000,234000
12/07/2009,0000,15.40000,15.50000,15.25000,15.50000,155000
12/08/2009,0000,15.50000,16.25000,15.45000,16.00000,494000
12/09/2009,0000,16.00000,16.10000,15.80000,16.00000,533000
12/11/2009,0000,16.10000,16.95000,16.05000,16.95000,1787000
12/14/2009,0000,16.95000,17.35000,16.90000,17.10000,1371000
12/15/2009,0000,17.15000,17.35000,16.85000,16.95000,725000
12/16/2009,0000,17.00000,17.20000,16.65000,16.90000,362000
12/17/2009,0000,17.20000,17.60000,16.90000,16.90000,768000
12/18/2009,0000,16.90000,17.00000,16.60000,16.95000,253000
12/21/2009,0000,17.00000,17.20000,16.90000,17.10000,128000
12/22/2009,0000,17.40000,17.40000,17.10000,17.10000,280000
12/23/2009,0000,17.25000,17.30000,17.10000,17.15000,225000
12/25/2009,0000,17.10000,17.40000,17.05000,17.40000,321000
12/25/2009,0000,17.10000,17.40000,17.05000,17.40000,321000
12/28/2009,0000,17.40000,18.25000,17.40000,17.80000,445000
12/29/2009,1230,17.80000,19.00000,17.80000,19.00000,906451
