DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.55000,14.65000,14.00000,14.00000,608000
04/03/2007,0000,14.20000,14.95000,14.20000,14.95000,353000
04/04/2007,0000,15.95000,15.95000,15.50000,15.95000,1784000
04/09/2007,0000,16.70000,16.95000,16.05000,16.95000,3473000
04/10/2007,0000,16.80000,16.80000,15.80000,15.80000,527000
04/11/2007,0000,15.60000,15.80000,15.00000,15.50000,727000
04/12/2007,0000,15.40000,16.45000,15.40000,16.25000,627000
04/13/2007,0000,16.20000,16.25000,15.50000,15.50000,460000
04/16/2007,0000,15.50000,16.00000,15.35000,15.35000,165000
04/17/2007,0000,15.40000,15.55000,15.10000,15.10000,370000
04/18/2007,0000,15.10000,15.30000,15.05000,15.25000,154000
04/19/2007,0000,15.25000,15.45000,15.15000,15.25000,77000
04/20/2007,0000,15.30000,16.05000,15.30000,15.65000,233000
04/23/2007,0000,15.80000,15.80000,15.30000,15.30000,169000
04/24/2007,0000,15.30000,15.65000,15.15000,15.35000,183000
04/26/2007,0000,15.35000,15.95000,15.20000,15.40000,600000
04/27/2007,0000,15.25000,15.60000,15.25000,15.55000,152000
04/30/2007,0000,15.60000,15.65000,15.25000,15.50000,402000
05/02/2007,0000,15.60000,15.70000,15.40000,15.50000,226000
05/03/2007,0000,15.50000,15.50000,15.00000,15.45000,220000
05/04/2007,0000,15.25000,15.45000,15.15000,15.30000,33000
05/07/2007,0000,15.30000,15.35000,15.20000,15.20000,57000
05/08/2007,0000,15.20000,16.10000,15.20000,15.40000,68000
05/09/2007,0000,15.30000,15.45000,15.20000,15.20000,123000
05/10/2007,0000,15.50000,15.50000,15.10000,15.20000,137000
05/11/2007,0000,15.05000,15.40000,15.05000,15.35000,45000
05/14/2007,0000,15.30000,15.35000,15.20000,15.35000,179000
05/15/2007,0000,15.30000,15.30000,15.00000,15.20000,164000
05/16/2007,0000,15.10000,15.20000,15.00000,15.20000,27000
05/17/2007,0000,15.20000,15.20000,15.00000,15.00000,59000
05/18/2007,0000,15.00000,15.10000,15.00000,15.10000,86000
05/21/2007,0000,15.10000,15.15000,14.90000,15.15000,71000
05/22/2007,0000,15.10000,15.10000,14.95000,15.10000,49000
05/23/2007,0000,15.10000,15.20000,14.95000,15.20000,531000
05/24/2007,0000,15.20000,15.30000,14.95000,14.95000,394000
05/25/2007,0000,15.00000,15.95000,14.95000,15.45000,1233000
05/28/2007,0000,15.40000,15.50000,15.00000,15.30000,132000
05/29/2007,0000,15.20000,15.80000,15.15000,15.45000,314000
05/30/2007,0000,15.20000,15.45000,15.15000,15.35000,126000
05/31/2007,0000,15.30000,15.55000,15.15000,15.55000,180000
06/04/2007,0000,15.60000,15.75000,15.45000,15.70000,145000
06/05/2007,0000,15.75000,15.85000,15.70000,15.80000,241000
06/06/2007,0000,15.80000,16.15000,15.80000,15.85000,291000
06/07/2007,0000,15.85000,15.85000,15.65000,15.85000,160000
06/08/2007,0000,15.90000,15.95000,15.65000,15.75000,84000
06/11/2007,0000,15.75000,15.75000,15.55000,15.70000,135000
06/12/2007,0000,15.70000,15.80000,15.45000,15.50000,143000
06/13/2007,0000,15.60000,16.20000,15.60000,15.85000,532000
06/14/2007,0000,16.00000,16.05000,15.65000,15.65000,214000
06/15/2007,0000,15.50000,16.00000,15.50000,15.90000,42000
06/20/2007,0000,15.95000,16.05000,15.60000,15.70000,242000
06/21/2007,0000,15.60000,15.85000,15.55000,15.70000,72000
06/22/2007,0000,15.70000,16.00000,15.60000,16.00000,326000
06/25/2007,0000,16.10000,16.10000,15.70000,15.90000,177000
06/26/2007,0000,15.75000,15.80000,15.60000,15.60000,123000
06/27/2007,0000,16.00000,16.65000,15.95000,16.10000,701000
06/28/2007,0000,16.30000,16.70000,16.10000,16.70000,621000
06/29/2007,0000,16.80000,16.80000,16.30000,16.70000,307000
07/02/2007,0000,16.70000,16.70000,16.40000,16.45000,295000
07/03/2007,0000,16.50000,16.60000,16.40000,16.55000,244000
07/04/2007,0000,16.55000,16.80000,16.55000,16.75000,445000
07/05/2007,0000,16.80000,17.90000,16.80000,17.90000,1097000
07/06/2007,0000,19.15000,19.15000,19.00000,19.15000,1628000
07/09/2007,0000,20.40000,20.40000,19.15000,19.15000,2634000
07/10/2007,0000,19.15000,19.15000,17.95000,19.10000,1000000
07/11/2007,0000,18.95000,18.95000,18.60000,18.75000,459000
07/12/2007,0000,18.50000,18.70000,18.15000,18.55000,489000
07/13/2007,0000,18.70000,18.85000,18.00000,18.00000,440000
07/17/2007,0000,17.55000,18.85000,17.55000,18.85000,509000
07/18/2007,0000,19.20000,19.85000,18.50000,18.95000,1000000
07/19/2007,0000,19.20000,19.20000,18.10000,18.40000,452000
07/20/2007,0000,18.60000,18.60000,18.05000,18.30000,250000
07/23/2007,0000,18.30000,18.55000,18.00000,18.30000,283000
07/24/2007,0000,18.50000,19.00000,18.50000,18.50000,573000
07/25/2007,0000,18.55000,19.20000,18.50000,18.75000,992000
07/26/2007,0000,18.80000,19.35000,18.10000,18.10000,794000
07/27/2007,0000,17.95000,18.60000,17.95000,18.10000,313000
07/31/2007,0000,18.30000,18.60000,18.00000,18.25000,274000
08/01/2007,0000,18.20000,18.55000,17.95000,18.10000,452000
08/02/2007,0000,18.50000,18.50000,17.45000,18.00000,433000
08/03/2007,0000,18.10000,18.20000,17.95000,18.20000,120000
08/06/2007,0000,18.10000,18.15000,17.65000,18.00000,132000
08/07/2007,0000,18.00000,18.10000,17.60000,17.60000,154000
08/08/2007,0000,17.70000,17.90000,17.50000,17.70000,71000
08/09/2007,0000,17.80000,17.80000,17.55000,17.80000,97000
08/10/2007,0000,17.80000,17.80000,17.50000,17.80000,51000
08/14/2007,0000,18.30000,18.35000,18.00000,18.35000,175000
08/15/2007,0000,18.20000,18.20000,17.60000,18.00000,199000
08/16/2007,0000,17.55000,17.60000,16.75000,17.20000,356000
08/17/2007,0000,17.05000,17.20000,16.00000,16.55000,300000
08/20/2007,0000,16.80000,17.15000,16.25000,16.85000,51000
08/21/2007,0000,16.95000,16.95000,16.50000,16.70000,120000
08/22/2007,0000,16.30000,16.80000,16.30000,16.60000,79000
08/23/2007,0000,16.80000,17.30000,16.35000,16.95000,103000
08/24/2007,0000,16.95000,16.95000,16.45000,16.70000,123000
08/27/2007,0000,16.90000,16.90000,16.65000,16.85000,139000
08/28/2007,0000,17.10000,17.30000,16.90000,17.00000,75000
08/29/2007,0000,16.60000,16.80000,16.60000,16.80000,32000
08/30/2007,0000,17.00000,17.00000,16.65000,16.70000,54000
08/31/2007,0000,16.70000,17.00000,16.70000,17.00000,82000
09/03/2007,0000,17.00000,17.00000,16.60000,17.00000,182000
09/04/2007,0000,17.00000,17.05000,16.95000,17.05000,122000
09/05/2007,0000,17.05000,17.20000,17.00000,17.00000,268000
09/06/2007,0000,17.00000,17.00000,16.80000,17.00000,38000
09/07/2007,0000,16.80000,17.10000,16.80000,17.00000,88000
09/10/2007,0000,16.95000,17.20000,16.95000,17.05000,137000
09/11/2007,0000,17.05000,17.10000,16.95000,17.05000,121000
09/12/2007,0000,17.05000,17.20000,16.90000,17.10000,159000
09/13/2007,0000,17.05000,17.65000,16.90000,17.65000,480000
09/14/2007,0000,17.75000,18.85000,17.60000,18.85000,1292000
09/17/2007,0000,20.15000,20.15000,20.00000,20.15000,3978000
09/19/2007,0000,21.05000,21.05000,18.80000,19.55000,2213000
09/20/2007,0000,19.00000,19.50000,18.55000,18.70000,639000
09/21/2007,0000,18.50000,18.70000,18.10000,18.70000,415000
09/26/2007,0000,18.90000,19.00000,18.25000,18.45000,428000
09/27/2007,0000,18.30000,18.80000,18.30000,18.55000,227000
09/28/2007,0000,18.60000,18.70000,18.15000,18.25000,375000
10/01/2007,0000,18.50000,18.55000,18.20000,18.20000,183000
10/02/2007,0000,18.50000,18.55000,18.10000,18.35000,234000
10/03/2007,0000,18.35000,18.40000,18.20000,18.25000,120000
10/04/2007,0000,18.00000,18.35000,18.00000,18.20000,125000
10/05/2007,0000,18.20000,18.40000,18.10000,18.20000,98000
10/08/2007,0000,18.20000,18.20000,17.45000,17.80000,196000
10/09/2007,0000,17.20000,17.50000,17.10000,17.15000,212000
10/11/2007,0000,17.10000,17.45000,17.00000,17.10000,121000
10/12/2007,0000,17.05000,17.15000,16.70000,16.80000,146000
10/15/2007,0000,16.80000,16.80000,16.30000,16.55000,133000
10/16/2007,0000,16.45000,16.45000,16.05000,16.25000,164000
10/17/2007,0000,16.10000,16.30000,15.85000,16.10000,210000
10/18/2007,0000,16.30000,16.45000,16.00000,16.25000,15000
10/19/2007,0000,16.15000,16.30000,16.15000,16.25000,17000
10/22/2007,0000,15.90000,16.00000,15.85000,16.00000,46000
10/23/2007,0000,16.00000,16.40000,16.00000,16.20000,29000
10/24/2007,0000,16.20000,16.20000,15.85000,16.15000,65000
10/25/2007,0000,15.85000,16.15000,15.85000,16.00000,54000
10/26/2007,0000,15.90000,15.90000,15.80000,15.85000,48000
10/29/2007,0000,15.80000,16.00000,15.80000,15.90000,101000
10/30/2007,0000,15.80000,15.90000,15.65000,15.70000,135000
10/31/2007,0000,15.60000,15.70000,15.35000,15.50000,113000
11/01/2007,0000,15.50000,15.50000,15.10000,15.20000,118000
11/02/2007,0000,15.05000,15.05000,14.75000,14.90000,216000
11/05/2007,0000,14.90000,15.00000,14.75000,15.00000,27000
11/06/2007,0000,15.00000,15.40000,15.00000,15.40000,199000
11/07/2007,0000,16.10000,16.10000,15.50000,15.50000,54000
11/08/2007,0000,15.20000,15.20000,14.80000,14.85000,94000
11/09/2007,0000,14.85000,15.15000,14.80000,14.95000,119000
11/12/2007,0000,14.75000,15.00000,14.55000,15.00000,48000
11/13/2007,0000,14.65000,14.85000,14.65000,14.80000,10000
11/14/2007,0000,15.00000,15.15000,14.95000,15.00000,37000
11/15/2007,0000,14.85000,14.95000,14.50000,14.95000,21000
11/16/2007,0000,14.85000,14.95000,14.85000,14.95000,25000
11/19/2007,0000,14.95000,15.10000,14.95000,15.10000,30000
11/20/2007,0000,14.90000,15.00000,14.90000,15.00000,104000
11/21/2007,0000,14.95000,15.10000,14.95000,15.10000,41000
11/22/2007,0000,15.00000,15.10000,14.80000,15.10000,31000
11/23/2007,0000,15.00000,15.15000,14.90000,15.15000,56000
11/26/2007,0000,15.00000,15.15000,15.00000,15.15000,53000
11/27/2007,0000,15.00000,15.00000,14.65000,14.90000,35000
11/28/2007,0000,14.70000,14.80000,14.65000,14.80000,11000
11/29/2007,0000,14.80000,14.85000,14.80000,14.85000,14000
11/30/2007,0000,14.80000,15.00000,14.65000,15.00000,27000
12/03/2007,0000,15.00000,15.00000,14.65000,14.95000,111000
12/04/2007,0000,14.95000,15.00000,14.65000,15.00000,34000
12/05/2007,0000,14.70000,15.20000,14.70000,15.10000,71000
12/06/2007,0000,15.10000,15.10000,14.95000,15.00000,95000
12/07/2007,0000,15.00000,15.05000,14.95000,15.00000,281000
12/10/2007,0000,14.35000,15.00000,14.35000,14.95000,223000
12/11/2007,0000,14.95000,15.00000,14.80000,15.00000,86000
12/12/2007,0000,14.80000,15.00000,14.80000,14.90000,150000
12/13/2007,0000,14.90000,15.00000,14.40000,14.65000,132000
12/14/2007,0000,14.50000,14.80000,13.65000,14.45000,108000
12/17/2007,0000,14.50000,14.50000,13.80000,13.80000,84000
12/18/2007,0000,12.85000,13.60000,12.85000,13.50000,112000
12/19/2007,0000,13.35000,14.40000,13.35000,14.20000,73000
12/20/2007,0000,14.50000,14.50000,13.80000,14.30000,55000
12/21/2007,0000,14.20000,14.20000,13.70000,14.00000,135000
12/24/2007,0000,13.80000,14.25000,13.80000,14.25000,53000
12/25/2007,0000,14.30000,14.30000,13.80000,14.30000,93000
12/26/2007,0000,14.30000,14.30000,13.85000,14.30000,25000
12/27/2007,0000,14.15000,14.30000,13.95000,14.30000,127000
12/28/2007,0000,15.00000,15.10000,14.10000,14.30000,245000
12/31/2007,0000,14.30000,14.60000,14.30000,14.60000,168000
01/02/2008,0000,14.40000,14.40000,14.20000,14.40000,56000
01/03/2008,0000,14.10000,14.20000,14.10000,14.15000,52000
01/04/2008,0000,14.10000,14.20000,14.05000,14.05000,171000
01/07/2008,0000,13.85000,13.85000,13.25000,13.25000,78000
01/08/2008,0000,12.55000,13.65000,12.55000,13.65000,89000
01/09/2008,0000,13.60000,13.60000,13.60000,13.60000,12000
01/10/2008,0000,13.80000,13.80000,13.30000,13.55000,20000
01/11/2008,0000,13.25000,13.60000,13.20000,13.20000,40000
01/14/2008,0000,13.10000,13.50000,13.10000,13.50000,5000
01/15/2008,0000,13.10000,13.75000,13.10000,13.75000,5000
01/16/2008,0000,13.30000,13.40000,13.15000,13.30000,26000
01/17/2008,0000,13.30000,13.30000,13.00000,13.25000,172000
01/18/2008,0000,13.20000,13.20000,13.00000,13.20000,55000
01/21/2008,0000,13.35000,13.35000,13.35000,13.35000,101000
01/22/2008,0000,12.85000,13.00000,12.70000,12.75000,125000
01/23/2008,0000,12.75000,13.30000,12.75000,13.30000,98000
01/24/2008,0000,13.30000,13.35000,12.60000,13.35000,168000
01/25/2008,0000,13.50000,13.75000,13.30000,13.70000,64000
01/28/2008,0000,13.90000,14.05000,13.55000,13.85000,12000
01/29/2008,0000,13.90000,13.90000,13.75000,13.90000,13000
01/30/2008,0000,13.45000,14.10000,13.45000,14.10000,17000
01/31/2008,0000,13.75000,14.00000,13.45000,14.00000,53000
02/01/2008,0000,13.05000,14.00000,13.05000,14.00000,75000
02/12/2008,0000,13.30000,14.00000,13.30000,13.90000,213000
02/13/2008,0000,14.00000,14.10000,13.35000,13.85000,127000
02/14/2008,0000,13.90000,14.00000,13.90000,14.00000,117000
02/15/2008,0000,13.50000,14.00000,13.50000,14.00000,147000
02/18/2008,0000,14.00000,14.20000,14.00000,14.10000,108000
02/19/2008,0000,14.00000,14.10000,14.00000,14.05000,103000
02/20/2008,0000,14.00000,14.20000,14.00000,14.00000,71000
02/21/2008,0000,14.45000,14.45000,14.10000,14.30000,59000
02/22/2008,0000,15.30000,15.30000,15.30000,15.30000,414000
02/25/2008,0000,16.35000,16.35000,15.80000,16.35000,2160000
02/26/2008,0000,16.35000,16.35000,15.70000,16.00000,477000
02/27/2008,0000,16.00000,16.05000,15.45000,15.45000,552000
02/29/2008,0000,15.50000,16.00000,15.50000,15.95000,463000
03/03/2008,0000,15.65000,16.00000,15.65000,15.90000,285000
03/04/2008,0000,15.95000,16.05000,15.90000,16.00000,333000
03/05/2008,0000,16.00000,16.05000,15.90000,16.00000,250000
03/06/2008,0000,16.10000,16.10000,15.95000,16.05000,190000
03/07/2008,0000,15.90000,16.10000,15.90000,16.00000,287000
03/10/2008,0000,16.20000,16.30000,15.75000,16.00000,631000
03/11/2008,0000,16.00000,16.05000,15.85000,16.00000,333000
03/12/2008,0000,16.15000,16.15000,16.00000,16.05000,116000
03/13/2008,0000,16.00000,16.05000,15.80000,16.00000,230000
03/14/2008,0000,16.00000,16.10000,15.95000,15.95000,381000
03/18/2008,0000,16.00000,16.00000,16.00000,16.00000,1130000
03/19/2008,0000,16.00000,16.05000,15.80000,15.85000,101000
03/20/2008,0000,15.75000,16.05000,15.75000,16.00000,344000
03/21/2008,0000,16.00000,16.10000,15.95000,15.95000,292000
03/25/2008,0000,15.75000,15.95000,15.75000,15.95000,97000
03/26/2008,0000,15.90000,15.95000,15.75000,15.80000,38000
03/27/2008,0000,15.80000,15.95000,15.70000,15.90000,57000
03/28/2008,0000,15.80000,15.90000,15.55000,15.90000,105000
03/31/2008,0000,15.80000,15.90000,15.70000,15.90000,27000
04/01/2008,0000,15.65000,15.75000,15.55000,15.75000,54000
04/02/2008,0000,15.70000,15.90000,15.70000,15.75000,303000
04/03/2008,0000,15.60000,15.65000,15.50000,15.65000,86000
04/07/2008,0000,15.60000,15.85000,15.50000,15.85000,27000
04/08/2008,0000,15.85000,15.85000,15.55000,15.55000,33000
04/09/2008,0000,15.60000,15.80000,15.40000,15.55000,66000
04/10/2008,0000,15.60000,15.60000,15.35000,15.60000,35000
04/11/2008,0000,15.50000,15.50000,15.00000,15.40000,247000
04/14/2008,0000,15.40000,15.45000,15.05000,15.45000,56000
04/15/2008,0000,15.10000,15.50000,15.10000,15.45000,15000
04/16/2008,0000,15.20000,15.50000,15.20000,15.50000,133000
04/17/2008,0000,15.50000,15.55000,15.40000,15.40000,89000
04/18/2008,0000,15.20000,15.55000,15.20000,15.40000,120000
04/21/2008,0000,15.35000,15.40000,15.20000,15.40000,53000
04/22/2008,0000,15.35000,15.40000,15.30000,15.40000,152000
04/23/2008,0000,15.40000,15.50000,15.35000,15.40000,320000
04/24/2008,0000,15.50000,15.50000,15.35000,15.35000,141000
04/25/2008,0000,15.20000,15.30000,15.20000,15.30000,116000
04/28/2008,0000,15.30000,15.30000,15.20000,15.25000,7000
04/29/2008,0000,15.10000,15.30000,15.10000,15.30000,73000
04/30/2008,0000,15.20000,15.30000,15.20000,15.30000,16000
05/02/2008,0000,15.20000,15.40000,15.20000,15.30000,146000
05/05/2008,0000,15.30000,15.30000,15.25000,15.25000,142000
05/06/2008,0000,15.10000,15.20000,15.10000,15.20000,103000
05/07/2008,0000,15.15000,15.40000,15.15000,15.30000,112000
05/08/2008,0000,15.25000,15.35000,15.25000,15.35000,58000
05/09/2008,0000,15.35000,15.35000,15.25000,15.25000,117000
05/12/2008,0000,15.35000,15.40000,15.15000,15.40000,9000
05/13/2008,0000,15.30000,15.40000,15.30000,15.30000,57000
05/14/2008,0000,15.40000,15.40000,15.30000,15.40000,71000
05/15/2008,0000,15.50000,15.50000,15.30000,15.45000,64000
05/16/2008,0000,15.35000,15.50000,15.30000,15.45000,46000
05/19/2008,0000,15.45000,15.50000,15.30000,15.50000,73000
05/20/2008,0000,15.35000,15.45000,15.20000,15.35000,52000
05/21/2008,0000,15.15000,15.30000,15.15000,15.30000,42000
05/22/2008,0000,15.15000,15.25000,15.15000,15.25000,19000
05/23/2008,0000,15.25000,15.30000,15.25000,15.30000,36000
05/26/2008,0000,15.10000,15.35000,15.10000,15.35000,35000
05/27/2008,0000,15.30000,15.35000,15.25000,15.35000,15000
05/28/2008,0000,15.35000,15.35000,15.15000,15.15000,13000
05/29/2008,0000,15.00000,15.00000,14.80000,15.00000,165000
05/30/2008,0000,14.95000,15.15000,14.95000,15.15000,9000
06/02/2008,0000,15.00000,15.30000,14.95000,15.25000,86000
06/03/2008,0000,15.20000,15.20000,14.95000,15.20000,10000
06/04/2008,0000,14.95000,15.85000,14.95000,15.00000,68000
06/05/2008,0000,14.80000,15.05000,14.80000,15.05000,92000
06/06/2008,0000,15.05000,15.30000,15.05000,15.30000,232000
06/10/2008,0000,15.25000,15.25000,15.25000,15.25000,1000
06/11/2008,0000,15.20000,15.35000,15.10000,15.20000,56000
06/12/2008,0000,14.90000,15.15000,14.60000,15.15000,55000
06/13/2008,0000,15.30000,15.30000,14.90000,15.20000,42000
06/16/2008,0000,15.10000,15.50000,14.95000,15.30000,88000
06/17/2008,0000,15.00000,15.30000,15.00000,15.30000,14000
06/18/2008,0000,15.50000,15.50000,14.85000,15.15000,98000
06/19/2008,0000,14.90000,15.10000,14.65000,15.10000,75000
06/20/2008,0000,15.25000,15.25000,14.55000,15.10000,276000
06/23/2008,0000,15.00000,15.00000,15.00000,15.00000,10000
06/24/2008,0000,14.80000,15.00000,14.70000,15.00000,13000
06/25/2008,0000,15.00000,15.00000,14.55000,15.00000,129000
06/26/2008,0000,14.75000,14.85000,14.70000,14.85000,36000
06/27/2008,0000,14.85000,14.85000,14.05000,14.55000,279000
06/30/2008,0000,14.50000,14.55000,14.20000,14.40000,135000
07/01/2008,0000,14.35000,14.35000,13.70000,14.30000,296000
07/02/2008,0000,13.90000,14.30000,13.90000,14.30000,150000
07/03/2008,0000,14.00000,14.25000,13.90000,14.25000,37000
07/04/2008,0000,14.35000,14.50000,14.20000,14.20000,117000
07/07/2008,0000,14.00000,14.30000,14.00000,14.30000,138000
07/08/2008,0000,14.30000,14.40000,14.15000,14.30000,212000
07/09/2008,0000,14.30000,14.55000,14.30000,14.40000,248000
07/10/2008,0000,14.30000,14.35000,14.05000,14.35000,205000
07/11/2008,0000,14.20000,14.30000,14.15000,14.30000,115000
07/14/2008,0000,14.30000,14.30000,14.00000,14.30000,6000
07/15/2008,0000,14.20000,14.20000,14.00000,14.00000,202000
07/16/2008,0000,14.20000,14.20000,14.00000,14.00000,108000
07/17/2008,0000,14.00000,14.00000,13.80000,14.00000,39000
07/18/2008,0000,13.80000,13.80000,13.50000,13.80000,61000
07/21/2008,0000,13.50000,13.60000,13.30000,13.60000,85000
07/22/2008,0000,13.60000,13.70000,13.30000,13.70000,10000
07/23/2008,0000,13.30000,13.80000,13.30000,13.80000,177000
07/24/2008,0000,13.75000,13.85000,13.40000,13.85000,138000
07/25/2008,0000,13.50000,13.60000,13.40000,13.60000,53000
07/29/2008,0000,13.60000,13.60000,13.50000,13.50000,27000
07/30/2008,0000,13.70000,13.70000,13.45000,13.70000,65000
07/31/2008,0000,13.70000,13.70000,13.55000,13.55000,16000
08/01/2008,0000,13.50000,13.70000,13.40000,13.70000,67000
08/04/2008,0000,13.50000,13.70000,13.50000,13.70000,9000
08/05/2008,0000,13.50000,13.50000,13.35000,13.35000,46000
08/06/2008,0000,13.50000,13.50000,13.35000,13.50000,76000
08/07/2008,0000,13.50000,13.50000,13.50000,13.50000,21000
08/08/2008,0000,13.50000,13.50000,13.20000,13.35000,65000
08/11/2008,0000,13.45000,13.50000,13.20000,13.50000,11000
08/12/2008,0000,13.50000,13.50000,13.35000,13.35000,61000
08/13/2008,0000,13.30000,13.50000,13.20000,13.50000,137000
08/14/2008,0000,13.60000,13.60000,13.60000,13.60000,1000
08/15/2008,0000,13.35000,13.60000,13.35000,13.60000,17000
08/18/2008,0000,12.65000,12.65000,12.65000,12.65000,106000
08/19/2008,0000,11.80000,12.20000,11.80000,12.15000,152000
08/20/2008,0000,12.05000,12.05000,11.50000,11.80000,378000
08/21/2008,0000,11.80000,12.00000,11.65000,12.00000,85000
08/22/2008,0000,11.70000,12.05000,11.70000,12.05000,144000
08/25/2008,0000,11.95000,12.05000,11.95000,12.05000,8000
08/26/2008,0000,12.50000,12.80000,12.50000,12.50000,44000
08/27/2008,0000,12.70000,12.75000,12.70000,12.70000,14000
08/28/2008,0000,12.70000,12.90000,12.70000,12.70000,77000
08/29/2008,0000,12.05000,12.95000,12.05000,12.75000,3000
09/01/2008,0000,13.00000,13.30000,13.00000,13.25000,22000
09/02/2008,0000,12.60000,13.05000,12.60000,13.05000,84000
09/03/2008,0000,13.15000,13.15000,13.15000,13.15000,2000
09/04/2008,0000,12.90000,13.00000,12.80000,12.80000,55000
09/05/2008,0000,12.70000,12.70000,12.70000,12.70000,51000
09/08/2008,0000,12.70000,12.80000,12.70000,12.80000,105000
09/09/2008,0000,12.70000,12.70000,12.70000,12.70000,83000
09/10/2008,0000,12.75000,12.75000,12.50000,12.50000,9000
09/11/2008,0000,11.65000,12.80000,11.65000,12.80000,77000
09/12/2008,0000,12.65000,12.70000,12.65000,12.65000,1200
09/15/2008,0000,12.30000,12.60000,12.30000,12.60000,8000
09/16/2008,0000,12.30000,12.30000,11.75000,12.10000,263000
09/17/2008,0000,11.50000,12.25000,11.40000,12.25000,58000
09/18/2008,0000,11.40000,11.90000,11.40000,11.40000,362000
09/19/2008,0000,10.65000,11.80000,10.65000,11.65000,84000
09/22/2008,0000,12.40000,12.40000,11.80000,12.25000,73000
09/23/2008,0000,11.55000,12.45000,11.55000,12.45000,4000
09/24/2008,0000,11.60000,12.20000,11.60000,12.20000,31000
09/25/2008,0000,11.50000,12.85000,11.50000,12.85000,19000
09/26/2008,0000,12.30000,12.40000,12.30000,12.40000,15000
09/30/2008,0000,11.55000,12.10000,11.55000,12.00000,11000
10/01/2008,0000,12.00000,12.20000,12.00000,12.20000,45000
10/02/2008,0000,12.20000,12.20000,11.80000,12.10000,23000
10/03/2008,0000,12.00000,12.10000,12.00000,12.05000,33000
10/06/2008,0000,11.55000,11.85000,11.50000,11.85000,18000
10/07/2008,0000,11.50000,11.70000,11.50000,11.70000,37000
10/08/2008,0000,11.00000,11.45000,11.00000,11.40000,36000
10/09/2008,0000,10.65000,11.00000,10.65000,10.95000,25000
10/13/2008,0000,10.60000,10.95000,10.60000,10.95000,13000
10/14/2008,0000,11.50000,11.50000,11.00000,11.50000,57000
10/15/2008,0000,11.45000,11.45000,11.15000,11.35000,29000
10/16/2008,0000,11.40000,11.40000,11.40000,11.40000,3000
10/17/2008,0000,11.50000,11.70000,11.05000,11.10000,92000
10/20/2008,0000,10.80000,11.40000,10.75000,11.40000,27000
10/21/2008,0000,11.35000,11.50000,11.35000,11.40000,19000
10/22/2008,0000,11.10000,11.10000,11.05000,11.05000,26000
10/23/2008,0000,11.00000,11.10000,10.70000,11.10000,17000
10/24/2008,0000,10.75000,11.05000,10.75000,11.05000,63000
10/27/2008,0000,10.35000,11.40000,10.35000,11.15000,101000
10/28/2008,0000,10.40000,11.15000,10.40000,10.85000,33000
10/29/2008,0000,11.10000,11.10000,10.85000,10.85000,20000
10/30/2008,0000,10.25000,11.00000,10.25000,11.00000,70000
10/31/2008,0000,10.95000,10.95000,10.50000,10.85000,47000
11/03/2008,0000,11.45000,11.45000,10.50000,10.90000,36000
11/04/2008,0000,11.00000,11.00000,10.65000,10.95000,7000
11/05/2008,0000,10.90000,10.90000,10.90000,10.90000,10000
11/06/2008,0000,10.25000,10.75000,10.15000,10.60000,55000
11/07/2008,0000,11.00000,11.00000,10.80000,10.85000,235000
11/10/2008,0000,10.35000,10.65000,10.15000,10.65000,67000
11/11/2008,0000,10.30000,10.40000,10.30000,10.40000,215000
11/12/2008,0000,9.79000,10.35000,9.79000,10.35000,127000
11/13/2008,0000,9.63000,10.25000,9.63000,10.25000,246000
11/14/2008,0000,10.25000,10.30000,10.15000,10.25000,62000
11/17/2008,0000,10.20000,10.20000,10.00000,10.15000,37000
11/18/2008,0000,10.00000,10.00000,9.50000,9.89000,28000
11/19/2008,0000,9.60000,9.88000,9.50000,9.88000,20000
11/20/2008,0000,9.80000,9.80000,9.60000,9.70000,26000
11/21/2008,0000,9.51000,9.80000,9.45000,9.79000,46000
11/24/2008,0000,9.90000,9.90000,9.21000,9.79000,17000
11/25/2008,0000,9.79000,9.89000,9.79000,9.85000,63000
11/26/2008,0000,9.90000,9.90000,9.30000,9.79000,29000
11/27/2008,0000,9.80000,9.80000,9.51000,9.77000,23000
11/28/2008,0000,9.41000,9.76000,9.41000,9.70000,19000
12/01/2008,0000,9.75000,9.75000,9.60000,9.65000,80000
12/02/2008,0000,9.60000,9.60000,9.40000,9.50000,61000
12/03/2008,0000,9.50000,9.51000,9.40000,9.40000,86000
12/04/2008,0000,9.45000,9.45000,9.45000,9.45000,10000
12/05/2008,0000,9.48000,9.48000,9.15000,9.20000,82000
12/08/2008,0000,9.28000,9.28000,9.20000,9.25000,25000
12/09/2008,0000,9.27000,9.27000,9.27000,9.27000,8000
12/10/2008,0000,9.70000,9.80000,9.49000,9.80000,53000
12/11/2008,0000,9.80000,10.00000,9.80000,10.00000,20000
12/12/2008,0000,9.31000,10.45000,9.31000,10.00000,184000
12/15/2008,0000,9.90000,10.00000,9.70000,9.90000,22000
12/16/2008,0000,9.99000,9.99000,9.90000,9.90000,15000
12/17/2008,0000,9.90000,10.15000,9.90000,10.10000,50000
12/18/2008,0000,10.10000,10.80000,10.10000,10.80000,90000
12/19/2008,0000,10.80000,10.80000,10.75000,10.80000,40000
12/22/2008,0000,10.50000,10.70000,10.50000,10.60000,44000
12/23/2008,0000,10.70000,10.70000,10.55000,10.55000,79000
12/24/2008,0000,10.75000,10.85000,10.60000,10.75000,84000
12/25/2008,0000,10.90000,11.10000,10.90000,11.00000,54000
12/26/2008,0000,11.05000,11.20000,11.00000,11.20000,114000
12/29/2008,0000,11.20000,11.50000,11.00000,11.30000,172000
12/30/2008,0000,11.30000,11.35000,11.10000,11.35000,163000
12/31/2008,0000,11.30000,12.10000,11.25000,12.00000,327000
01/05/2009,0000,12.30000,12.80000,12.30000,12.80000,423000
01/06/2009,0000,13.65000,13.65000,13.50000,13.65000,547000
01/07/2009,0000,13.00000,13.65000,13.00000,13.35000,228000
01/08/2009,0000,12.50000,13.40000,12.45000,12.80000,242000
01/09/2009,0000,12.95000,13.00000,12.60000,12.80000,83000
01/12/2009,0000,13.00000,13.00000,12.50000,12.50000,43000
01/13/2009,0000,12.15000,12.60000,12.15000,12.50000,20000
01/14/2009,0000,12.15000,12.50000,12.15000,12.50000,2000
01/15/2009,0000,12.20000,12.50000,12.20000,12.50000,6000
01/16/2009,0000,12.50000,12.80000,12.50000,12.80000,4000
01/19/2009,0000,12.20000,12.20000,11.95000,11.95000,36000
01/20/2009,0000,11.50000,11.50000,11.15000,11.50000,27000
01/21/2009,0000,10.70000,11.20000,10.70000,11.20000,70000
02/03/2009,0000,11.20000,11.20000,11.00000,11.00000,7000
02/04/2009,0000,10.50000,10.65000,10.25000,10.30000,47000
02/05/2009,0000,10.30000,10.30000,10.30000,10.30000,4000
02/06/2009,0000,10.30000,10.45000,9.90000,10.40000,16000
02/09/2009,0000,11.10000,11.10000,10.80000,10.80000,23000
02/10/2009,0000,10.60000,10.65000,10.50000,10.50000,24000
02/11/2009,0000,10.30000,10.80000,10.30000,10.80000,18000
02/12/2009,0000,10.80000,10.80000,10.80000,10.80000,10000
02/13/2009,0000,10.80000,10.80000,10.40000,10.75000,67000
02/16/2009,0000,10.80000,10.80000,10.50000,10.70000,46000
02/17/2009,0000,10.80000,10.80000,10.50000,10.50000,85000
02/18/2009,0000,10.20000,10.80000,10.20000,10.80000,38000
02/19/2009,0000,10.60000,10.60000,10.50000,10.50000,63000
02/20/2009,0000,10.50000,10.60000,10.50000,10.55000,63000
02/23/2009,0000,10.50000,10.60000,10.50000,10.50000,61000
02/24/2009,0000,10.50000,10.50000,10.00000,10.10000,196000
02/25/2009,0000,10.10000,10.30000,10.10000,10.25000,73000
02/26/2009,0000,10.15000,10.30000,10.15000,10.25000,47000
02/27/2009,0000,10.25000,10.50000,10.25000,10.50000,34000
03/02/2009,0000,10.30000,10.30000,10.25000,10.25000,34000
03/03/2009,0000,10.25000,10.45000,10.20000,10.45000,12000
03/04/2009,0000,10.50000,10.60000,10.50000,10.50000,23000
03/05/2009,0000,10.50000,10.70000,10.50000,10.70000,29000
03/06/2009,0000,10.30000,10.80000,10.30000,10.75000,11000
03/09/2009,0000,10.80000,10.90000,10.80000,10.90000,9000
03/10/2009,0000,10.60000,10.95000,10.60000,10.95000,32000
03/11/2009,0000,10.90000,11.00000,10.80000,10.90000,35000
03/12/2009,0000,10.60000,10.80000,10.40000,10.80000,72000
03/13/2009,0000,10.75000,10.90000,10.60000,10.70000,46000
03/16/2009,0000,11.40000,11.40000,11.40000,11.40000,47000
03/17/2009,0000,12.15000,12.15000,12.15000,12.15000,98000
03/18/2009,0000,13.00000,13.00000,12.30000,12.55000,307000
03/19/2009,0000,12.55000,12.55000,11.80000,11.80000,117000
03/20/2009,0000,11.25000,12.35000,11.25000,12.20000,39000
03/23/2009,0000,11.90000,11.90000,11.80000,11.90000,16000
03/24/2009,0000,11.80000,12.00000,11.75000,11.75000,12000
03/25/2009,0000,12.00000,12.00000,11.55000,12.00000,32000
03/26/2009,0000,11.95000,12.40000,11.75000,11.80000,49000
03/27/2009,0000,11.90000,12.05000,11.80000,11.90000,79000
03/30/2009,0000,12.30000,12.30000,11.80000,11.80000,59000
03/31/2009,0000,12.00000,12.00000,11.80000,12.00000,34000
04/01/2009,0000,12.00000,12.00000,11.80000,11.80000,20000
04/02/2009,0000,11.95000,12.00000,11.80000,11.80000,22000
04/03/2009,0000,12.00000,12.00000,11.80000,12.00000,22000
04/06/2009,0000,12.50000,12.80000,12.50000,12.80000,94000
04/07/2009,0000,13.65000,13.65000,13.00000,13.10000,549000
04/08/2009,0000,12.30000,13.30000,12.30000,12.90000,137000
04/09/2009,0000,12.90000,13.20000,12.90000,13.20000,55000
04/10/2009,0000,13.20000,13.30000,12.90000,13.00000,109000
04/13/2009,0000,13.10000,13.20000,13.00000,13.20000,30000
04/14/2009,0000,13.00000,13.20000,12.55000,12.75000,89000
04/15/2009,0000,12.80000,12.80000,12.70000,12.75000,29000
04/16/2009,0000,13.05000,13.05000,12.70000,13.00000,61000
04/17/2009,0000,13.00000,13.00000,12.10000,12.70000,183000
04/20/2009,0000,12.40000,12.60000,12.40000,12.50000,76000
04/21/2009,0000,12.40000,12.60000,12.40000,12.60000,58000
04/22/2009,0000,12.20000,13.00000,12.20000,12.95000,73000
04/23/2009,0000,12.70000,12.90000,12.40000,12.90000,31000
04/24/2009,0000,12.80000,12.95000,12.60000,12.80000,37000
04/27/2009,0000,12.90000,13.00000,12.80000,12.80000,112000
04/28/2009,0000,12.95000,12.95000,12.60000,12.75000,40000
04/29/2009,0000,12.85000,13.10000,12.80000,13.00000,105000
04/30/2009,0000,13.10000,13.90000,13.10000,13.45000,174000
05/04/2009,0000,13.60000,13.60000,13.15000,13.25000,65000
05/05/2009,0000,12.90000,13.00000,12.50000,12.90000,60000
05/06/2009,0000,12.80000,12.90000,12.55000,12.90000,81000
05/07/2009,0000,12.80000,12.80000,12.70000,12.70000,41000
05/08/2009,0000,12.60000,12.70000,12.50000,12.70000,61000
05/11/2009,0000,12.75000,13.00000,12.60000,12.65000,168000
05/12/2009,0000,12.65000,12.70000,11.80000,12.50000,289000
05/13/2009,0000,12.20000,12.60000,12.20000,12.60000,85000
05/14/2009,0000,12.60000,12.60000,12.40000,12.50000,36000
05/15/2009,0000,12.40000,12.90000,12.40000,12.90000,161000
05/18/2009,0000,12.90000,13.80000,12.90000,13.55000,258000
05/19/2009,0000,13.85000,14.35000,13.00000,13.50000,303000
05/20/2009,0000,13.10000,13.50000,12.90000,13.50000,66000
05/21/2009,0000,13.00000,13.30000,13.00000,13.20000,129000
05/22/2009,0000,13.50000,13.50000,13.10000,13.15000,103000
05/25/2009,0000,13.20000,13.25000,13.05000,13.25000,91000
05/26/2009,0000,13.25000,13.30000,12.95000,13.15000,113000
05/27/2009,0000,13.30000,13.30000,13.00000,13.30000,136000
06/01/2009,0000,13.80000,13.80000,13.20000,13.50000,84000
06/02/2009,0000,13.60000,13.60000,13.50000,13.50000,81000
06/03/2009,0000,13.50000,13.50000,13.10000,13.50000,40000
06/04/2009,0000,13.15000,13.45000,13.05000,13.45000,67000
06/05/2009,0000,13.15000,13.50000,13.00000,13.50000,42000
06/08/2009,0000,13.20000,13.25000,13.00000,13.15000,102000
06/09/2009,0000,13.00000,13.10000,12.90000,13.05000,86000
06/10/2009,0000,13.00000,13.00000,12.50000,12.85000,95000
06/11/2009,0000,12.85000,12.85000,12.65000,12.85000,49000
06/12/2009,0000,12.85000,12.85000,12.70000,12.85000,17000
06/15/2009,0000,12.80000,12.85000,12.70000,12.80000,35000
06/16/2009,0000,12.70000,12.80000,12.35000,12.75000,82000
06/17/2009,0000,12.80000,13.00000,12.60000,12.80000,29000
06/18/2009,0000,12.85000,13.00000,12.70000,13.00000,4000
06/19/2009,0000,13.00000,13.30000,12.75000,13.30000,5000
06/22/2009,0000,13.30000,13.30000,12.70000,13.10000,19000
06/24/2009,0000,12.50000,14.00000,12.50000,14.00000,752000
06/25/2009,0000,14.95000,14.95000,14.95000,14.95000,619000
06/26/2009,0000,15.95000,15.95000,15.45000,15.95000,2992000
06/29/2009,0000,16.60000,16.65000,14.85000,15.40000,1516000
06/30/2009,0000,15.30000,15.30000,14.35000,14.40000,1045000
07/01/2009,0000,13.80000,15.15000,13.80000,14.60000,478000
07/02/2009,0000,15.00000,15.05000,14.05000,14.50000,341000
07/03/2009,0000,14.00000,14.20000,13.70000,13.80000,341000
07/06/2009,0000,13.80000,14.15000,13.10000,13.50000,338000
07/07/2009,0000,13.50000,14.40000,13.50000,14.40000,326000
07/08/2009,0000,15.40000,15.40000,15.40000,15.40000,523000
07/09/2009,0000,16.45000,16.45000,16.45000,16.45000,923000
07/10/2009,0000,16.95000,16.95000,15.30000,15.30000,1909000
07/13/2009,0000,14.65000,15.00000,14.55000,14.65000,521000
07/14/2009,0000,14.60000,14.95000,14.55000,14.65000,350000
07/15/2009,0000,15.10000,15.65000,14.80000,15.45000,861000
07/16/2009,0000,15.45000,15.95000,15.05000,15.90000,404000
07/17/2009,0000,15.75000,16.20000,15.50000,15.80000,704000
07/20/2009,0000,15.45000,16.00000,14.70000,14.70000,1318000
07/21/2009,0000,14.65000,14.65000,13.80000,14.20000,524000
07/22/2009,0000,14.00000,15.15000,14.00000,15.15000,913000
07/23/2009,0000,15.25000,15.30000,14.80000,14.85000,463000
07/24/2009,0000,14.85000,15.20000,14.00000,14.00000,363000
07/27/2009,0000,14.45000,14.95000,14.30000,14.95000,532000
07/28/2009,0000,14.95000,15.60000,14.95000,15.40000,615000
07/29/2009,0000,15.40000,15.40000,14.60000,14.60000,477000
07/30/2009,0000,14.65000,15.00000,14.50000,15.00000,302000
07/31/2009,0000,14.85000,14.90000,14.45000,14.50000,536000
08/03/2009,0000,14.50000,14.50000,14.20000,14.35000,278000
08/04/2009,0000,14.35000,14.70000,14.00000,14.10000,292000
08/05/2009,0000,14.35000,14.35000,13.80000,13.80000,198000
08/06/2009,0000,13.80000,13.95000,13.70000,13.70000,157000
08/10/2009,0000,13.70000,14.10000,13.70000,13.85000,97000
08/11/2009,0000,13.90000,14.00000,13.80000,13.90000,37000
08/12/2009,0000,13.90000,14.00000,13.80000,13.85000,92000
08/13/2009,0000,13.85000,14.25000,13.85000,14.00000,84000
08/14/2009,0000,14.00000,14.25000,14.00000,14.15000,102000
08/17/2009,0000,14.10000,15.10000,14.10000,14.90000,280000
08/18/2009,0000,14.50000,14.70000,13.95000,14.10000,187000
08/19/2009,0000,14.15000,14.30000,14.10000,14.10000,234000
08/20/2009,0000,14.20000,14.25000,14.05000,14.15000,167000
08/21/2009,0000,14.20000,14.30000,14.00000,14.00000,193000
08/24/2009,0000,14.20000,14.60000,14.10000,14.35000,229000
08/25/2009,0000,14.45000,14.45000,14.10000,14.35000,112000
08/26/2009,0000,14.30000,14.30000,14.15000,14.15000,212000
08/27/2009,0000,14.15000,14.15000,14.00000,14.10000,127000
08/28/2009,0000,14.10000,14.25000,14.10000,14.20000,37000
08/31/2009,0000,14.20000,14.20000,14.00000,14.20000,128000
09/01/2009,0000,14.10000,14.15000,14.10000,14.15000,78000
09/02/2009,0000,14.15000,14.35000,14.15000,14.15000,120000
09/03/2009,0000,14.20000,14.85000,14.20000,14.50000,167000
09/04/2009,0000,14.50000,14.75000,14.50000,14.50000,128000
09/07/2009,0000,14.60000,14.60000,14.25000,14.50000,83000
09/08/2009,0000,14.50000,14.70000,14.45000,14.50000,114000
09/09/2009,0000,14.60000,15.50000,14.60000,15.50000,1138000
09/10/2009,0000,15.90000,15.90000,15.10000,15.20000,374000
09/11/2009,0000,15.20000,15.35000,15.00000,15.05000,146000
09/14/2009,0000,15.05000,15.40000,15.00000,15.10000,104000
09/15/2009,0000,15.15000,15.50000,15.15000,15.50000,139000
09/16/2009,0000,15.50000,15.50000,15.25000,15.40000,143000
09/17/2009,0000,15.30000,15.80000,15.15000,15.60000,426000
09/18/2009,0000,15.60000,15.60000,15.40000,15.40000,154000
09/21/2009,0000,15.45000,15.80000,15.30000,15.55000,349000
09/22/2009,0000,15.60000,16.50000,15.40000,16.00000,628000
09/23/2009,0000,16.20000,16.40000,15.95000,15.95000,543000
09/24/2009,0000,16.00000,16.00000,15.25000,15.85000,221000
09/25/2009,0000,15.90000,16.00000,15.70000,15.85000,199000
09/28/2009,0000,16.00000,16.00000,15.60000,15.75000,126000
09/29/2009,0000,15.75000,15.80000,15.65000,15.70000,76000
09/30/2009,0000,15.70000,15.95000,15.65000,15.70000,113000
10/01/2009,0000,15.80000,15.95000,15.70000,15.70000,164000
10/02/2009,0000,15.70000,16.20000,15.70000,15.80000,305000
10/05/2009,0000,16.00000,16.05000,15.85000,15.85000,120000
10/06/2009,0000,15.95000,16.00000,15.80000,15.85000,195000
10/07/2009,0000,15.90000,16.00000,15.75000,15.85000,273000
10/08/2009,0000,15.95000,15.95000,15.70000,15.90000,112000
10/09/2009,0000,15.90000,16.45000,15.90000,15.95000,93000
10/12/2009,0000,16.00000,16.00000,15.90000,15.90000,111000
10/13/2009,0000,16.00000,17.00000,15.95000,16.50000,460000
10/14/2009,0000,16.65000,16.65000,16.25000,16.30000,170000
10/15/2009,0000,16.20000,16.35000,16.00000,16.05000,294000
10/16/2009,0000,16.10000,17.15000,16.00000,17.15000,1254000
10/19/2009,0000,18.35000,18.35000,18.35000,18.35000,1656000
10/20/2009,0000,19.00000,19.00000,17.90000,18.10000,1377000
10/21/2009,0000,18.10000,18.10000,17.60000,17.70000,435000
10/22/2009,0000,17.65000,18.00000,17.55000,17.55000,368000
10/23/2009,0000,17.60000,17.90000,17.45000,17.45000,215000
10/26/2009,0000,17.90000,18.55000,17.50000,18.05000,647000
10/27/2009,0000,18.00000,18.00000,17.65000,17.65000,143000
10/28/2009,0000,17.65000,17.90000,17.50000,17.60000,128000
10/29/2009,0000,17.40000,17.50000,17.00000,17.15000,260000
10/30/2009,0000,17.15000,17.50000,17.15000,17.40000,91000
11/02/2009,0000,17.05000,17.30000,16.95000,17.15000,143000
11/03/2009,0000,17.40000,17.40000,17.10000,17.20000,92000
11/04/2009,0000,17.10000,17.40000,16.90000,17.20000,109000
11/05/2009,0000,17.50000,17.75000,17.20000,17.30000,397000
11/06/2009,0000,17.40000,17.40000,16.80000,17.05000,264000
11/09/2009,0000,17.20000,17.20000,17.00000,17.05000,79000
11/10/2009,0000,17.30000,17.60000,17.15000,17.35000,260000
11/11/2009,0000,17.40000,17.60000,17.35000,17.35000,223000
11/12/2009,0000,17.30000,17.45000,17.15000,17.20000,208000
11/13/2009,0000,17.10000,17.50000,17.10000,17.30000,116000
11/16/2009,0000,17.30000,17.60000,17.30000,17.55000,196000
11/17/2009,0000,17.55000,17.55000,17.20000,17.40000,97000
11/18/2009,0000,17.40000,17.40000,17.25000,17.35000,83000
11/19/2009,0000,17.25000,17.35000,17.20000,17.20000,111000
11/20/2009,0000,17.20000,17.20000,17.05000,17.10000,200000
11/23/2009,0000,17.10000,17.30000,16.95000,17.10000,92000
11/24/2009,0000,17.40000,17.45000,16.90000,16.90000,105000
11/25/2009,0000,17.00000,17.20000,16.80000,16.80000,70000
11/26/2009,0000,16.80000,16.90000,16.55000,16.90000,160000
11/27/2009,0000,17.00000,17.00000,16.60000,16.90000,94000
11/30/2009,0000,17.00000,17.05000,16.95000,16.95000,164000
12/01/2009,0000,17.10000,17.10000,16.80000,17.00000,34000
12/02/2009,0000,17.00000,17.00000,16.75000,16.95000,90000
12/03/2009,0000,16.95000,16.95000,16.75000,16.85000,125000
12/04/2009,0000,16.85000,16.85000,16.55000,16.60000,98000
12/07/2009,0000,16.60000,16.75000,16.60000,16.75000,67000
12/08/2009,0000,16.75000,17.90000,16.65000,17.60000,768000
12/09/2009,0000,17.70000,18.75000,17.60000,18.15000,2191000
12/11/2009,0000,18.00000,18.50000,17.80000,18.15000,901000
12/14/2009,0000,18.30000,18.50000,18.00000,18.10000,517000
12/15/2009,0000,18.20000,18.30000,17.80000,18.00000,530000
12/16/2009,0000,18.00000,18.60000,17.90000,18.05000,1422000
12/17/2009,0000,18.25000,18.40000,17.90000,18.10000,534000
12/18/2009,0000,18.30000,18.70000,18.05000,18.05000,1003000
12/21/2009,0000,18.75000,19.30000,18.50000,18.70000,1961000
12/22/2009,0000,19.50000,20.00000,18.80000,18.85000,4276000
12/23/2009,0000,17.80000,18.30000,17.80000,17.95000,1233000
12/25/2009,0000,17.55000,17.90000,17.55000,17.60000,433000
04/02/2007,0000,14.55000,14.65000,14.00000,14.00000,608000
04/03/2007,0000,14.20000,14.95000,14.20000,14.95000,353000
04/04/2007,0000,15.95000,15.95000,15.50000,15.95000,1784000
04/09/2007,0000,16.70000,16.95000,16.05000,16.95000,3473000
04/10/2007,0000,16.80000,16.80000,15.80000,15.80000,527000
04/11/2007,0000,15.60000,15.80000,15.00000,15.50000,727000
04/12/2007,0000,15.40000,16.45000,15.40000,16.25000,627000
04/13/2007,0000,16.20000,16.25000,15.50000,15.50000,460000
04/16/2007,0000,15.50000,16.00000,15.35000,15.35000,165000
04/17/2007,0000,15.40000,15.55000,15.10000,15.10000,370000
04/18/2007,0000,15.10000,15.30000,15.05000,15.25000,154000
04/19/2007,0000,15.25000,15.45000,15.15000,15.25000,77000
04/20/2007,0000,15.30000,16.05000,15.30000,15.65000,233000
04/23/2007,0000,15.80000,15.80000,15.30000,15.30000,169000
04/24/2007,0000,15.30000,15.65000,15.15000,15.35000,183000
04/26/2007,0000,15.35000,15.95000,15.20000,15.40000,600000
04/27/2007,0000,15.25000,15.60000,15.25000,15.55000,152000
04/30/2007,0000,15.60000,15.65000,15.25000,15.50000,402000
05/02/2007,0000,15.60000,15.70000,15.40000,15.50000,226000
05/03/2007,0000,15.50000,15.50000,15.00000,15.45000,220000
05/04/2007,0000,15.25000,15.45000,15.15000,15.30000,33000
05/07/2007,0000,15.30000,15.35000,15.20000,15.20000,57000
05/08/2007,0000,15.20000,16.10000,15.20000,15.40000,68000
05/09/2007,0000,15.30000,15.45000,15.20000,15.20000,123000
05/10/2007,0000,15.50000,15.50000,15.10000,15.20000,137000
05/11/2007,0000,15.05000,15.40000,15.05000,15.35000,45000
05/14/2007,0000,15.30000,15.35000,15.20000,15.35000,179000
05/15/2007,0000,15.30000,15.30000,15.00000,15.20000,164000
05/16/2007,0000,15.10000,15.20000,15.00000,15.20000,27000
05/17/2007,0000,15.20000,15.20000,15.00000,15.00000,59000
05/18/2007,0000,15.00000,15.10000,15.00000,15.10000,86000
05/21/2007,0000,15.10000,15.15000,14.90000,15.15000,71000
05/22/2007,0000,15.10000,15.10000,14.95000,15.10000,49000
05/23/2007,0000,15.10000,15.20000,14.95000,15.20000,531000
05/24/2007,0000,15.20000,15.30000,14.95000,14.95000,394000
05/25/2007,0000,15.00000,15.95000,14.95000,15.45000,1233000
05/28/2007,0000,15.40000,15.50000,15.00000,15.30000,132000
05/29/2007,0000,15.20000,15.80000,15.15000,15.45000,314000
05/30/2007,0000,15.20000,15.45000,15.15000,15.35000,126000
05/31/2007,0000,15.30000,15.55000,15.15000,15.55000,180000
06/04/2007,0000,15.60000,15.75000,15.45000,15.70000,145000
06/05/2007,0000,15.75000,15.85000,15.70000,15.80000,241000
06/06/2007,0000,15.80000,16.15000,15.80000,15.85000,291000
06/07/2007,0000,15.85000,15.85000,15.65000,15.85000,160000
06/08/2007,0000,15.90000,15.95000,15.65000,15.75000,84000
06/11/2007,0000,15.75000,15.75000,15.55000,15.70000,135000
06/12/2007,0000,15.70000,15.80000,15.45000,15.50000,143000
06/13/2007,0000,15.60000,16.20000,15.60000,15.85000,532000
06/14/2007,0000,16.00000,16.05000,15.65000,15.65000,214000
06/15/2007,0000,15.50000,16.00000,15.50000,15.90000,42000
06/20/2007,0000,15.95000,16.05000,15.60000,15.70000,242000
06/21/2007,0000,15.60000,15.85000,15.55000,15.70000,72000
06/22/2007,0000,15.70000,16.00000,15.60000,16.00000,326000
06/25/2007,0000,16.10000,16.10000,15.70000,15.90000,177000
06/26/2007,0000,15.75000,15.80000,15.60000,15.60000,123000
06/27/2007,0000,16.00000,16.65000,15.95000,16.10000,701000
06/28/2007,0000,16.30000,16.70000,16.10000,16.70000,621000
06/29/2007,0000,16.80000,16.80000,16.30000,16.70000,307000
07/02/2007,0000,16.70000,16.70000,16.40000,16.45000,295000
07/03/2007,0000,16.50000,16.60000,16.40000,16.55000,244000
07/04/2007,0000,16.55000,16.80000,16.55000,16.75000,445000
07/05/2007,0000,16.80000,17.90000,16.80000,17.90000,1097000
07/06/2007,0000,19.15000,19.15000,19.00000,19.15000,1628000
07/09/2007,0000,20.40000,20.40000,19.15000,19.15000,2634000
07/10/2007,0000,19.15000,19.15000,17.95000,19.10000,1000000
07/11/2007,0000,18.95000,18.95000,18.60000,18.75000,459000
07/12/2007,0000,18.50000,18.70000,18.15000,18.55000,489000
07/13/2007,0000,18.70000,18.85000,18.00000,18.00000,440000
07/17/2007,0000,17.55000,18.85000,17.55000,18.85000,509000
07/18/2007,0000,19.20000,19.85000,18.50000,18.95000,1000000
07/19/2007,0000,19.20000,19.20000,18.10000,18.40000,452000
07/20/2007,0000,18.60000,18.60000,18.05000,18.30000,250000
07/23/2007,0000,18.30000,18.55000,18.00000,18.30000,283000
07/24/2007,0000,18.50000,19.00000,18.50000,18.50000,573000
07/25/2007,0000,18.55000,19.20000,18.50000,18.75000,992000
07/26/2007,0000,18.80000,19.35000,18.10000,18.10000,794000
07/27/2007,0000,17.95000,18.60000,17.95000,18.10000,313000
07/31/2007,0000,18.30000,18.60000,18.00000,18.25000,274000
08/01/2007,0000,18.20000,18.55000,17.95000,18.10000,452000
08/02/2007,0000,18.50000,18.50000,17.45000,18.00000,433000
08/03/2007,0000,18.10000,18.20000,17.95000,18.20000,120000
08/06/2007,0000,18.10000,18.15000,17.65000,18.00000,132000
08/07/2007,0000,18.00000,18.10000,17.60000,17.60000,154000
08/08/2007,0000,17.70000,17.90000,17.50000,17.70000,71000
08/09/2007,0000,17.80000,17.80000,17.55000,17.80000,97000
08/10/2007,0000,17.80000,17.80000,17.50000,17.80000,51000
08/14/2007,0000,18.30000,18.35000,18.00000,18.35000,175000
08/15/2007,0000,18.20000,18.20000,17.60000,18.00000,199000
08/16/2007,0000,17.55000,17.60000,16.75000,17.20000,356000
08/17/2007,0000,17.05000,17.20000,16.00000,16.55000,300000
08/20/2007,0000,16.80000,17.15000,16.25000,16.85000,51000
08/21/2007,0000,16.95000,16.95000,16.50000,16.70000,120000
08/22/2007,0000,16.30000,16.80000,16.30000,16.60000,79000
08/23/2007,0000,16.80000,17.30000,16.35000,16.95000,103000
08/24/2007,0000,16.95000,16.95000,16.45000,16.70000,123000
08/27/2007,0000,16.90000,16.90000,16.65000,16.85000,139000
08/28/2007,0000,17.10000,17.30000,16.90000,17.00000,75000
08/29/2007,0000,16.60000,16.80000,16.60000,16.80000,32000
08/30/2007,0000,17.00000,17.00000,16.65000,16.70000,54000
08/31/2007,0000,16.70000,17.00000,16.70000,17.00000,82000
09/03/2007,0000,17.00000,17.00000,16.60000,17.00000,182000
09/04/2007,0000,17.00000,17.05000,16.95000,17.05000,122000
09/05/2007,0000,17.05000,17.20000,17.00000,17.00000,268000
09/06/2007,0000,17.00000,17.00000,16.80000,17.00000,38000
09/07/2007,0000,16.80000,17.10000,16.80000,17.00000,88000
09/10/2007,0000,16.95000,17.20000,16.95000,17.05000,137000
09/11/2007,0000,17.05000,17.10000,16.95000,17.05000,121000
09/12/2007,0000,17.05000,17.20000,16.90000,17.10000,159000
09/13/2007,0000,17.05000,17.65000,16.90000,17.65000,480000
09/14/2007,0000,17.75000,18.85000,17.60000,18.85000,1292000
09/17/2007,0000,20.15000,20.15000,20.00000,20.15000,3978000
09/19/2007,0000,21.05000,21.05000,18.80000,19.55000,2213000
09/20/2007,0000,19.00000,19.50000,18.55000,18.70000,639000
09/21/2007,0000,18.50000,18.70000,18.10000,18.70000,415000
09/26/2007,0000,18.90000,19.00000,18.25000,18.45000,428000
09/27/2007,0000,18.30000,18.80000,18.30000,18.55000,227000
09/28/2007,0000,18.60000,18.70000,18.15000,18.25000,375000
10/01/2007,0000,18.50000,18.55000,18.20000,18.20000,183000
10/02/2007,0000,18.50000,18.55000,18.10000,18.35000,234000
10/03/2007,0000,18.35000,18.40000,18.20000,18.25000,120000
10/04/2007,0000,18.00000,18.35000,18.00000,18.20000,125000
10/05/2007,0000,18.20000,18.40000,18.10000,18.20000,98000
10/08/2007,0000,18.20000,18.20000,17.45000,17.80000,196000
10/09/2007,0000,17.20000,17.50000,17.10000,17.15000,212000
10/11/2007,0000,17.10000,17.45000,17.00000,17.10000,121000
10/12/2007,0000,17.05000,17.15000,16.70000,16.80000,146000
10/15/2007,0000,16.80000,16.80000,16.30000,16.55000,133000
10/16/2007,0000,16.45000,16.45000,16.05000,16.25000,164000
10/17/2007,0000,16.10000,16.30000,15.85000,16.10000,210000
10/18/2007,0000,16.30000,16.45000,16.00000,16.25000,15000
10/19/2007,0000,16.15000,16.30000,16.15000,16.25000,17000
10/22/2007,0000,15.90000,16.00000,15.85000,16.00000,46000
10/23/2007,0000,16.00000,16.40000,16.00000,16.20000,29000
10/24/2007,0000,16.20000,16.20000,15.85000,16.15000,65000
10/25/2007,0000,15.85000,16.15000,15.85000,16.00000,54000
10/26/2007,0000,15.90000,15.90000,15.80000,15.85000,48000
10/29/2007,0000,15.80000,16.00000,15.80000,15.90000,101000
10/30/2007,0000,15.80000,15.90000,15.65000,15.70000,135000
10/31/2007,0000,15.60000,15.70000,15.35000,15.50000,113000
11/01/2007,0000,15.50000,15.50000,15.10000,15.20000,118000
11/02/2007,0000,15.05000,15.05000,14.75000,14.90000,216000
11/05/2007,0000,14.90000,15.00000,14.75000,15.00000,27000
11/06/2007,0000,15.00000,15.40000,15.00000,15.40000,199000
11/07/2007,0000,16.10000,16.10000,15.50000,15.50000,54000
11/08/2007,0000,15.20000,15.20000,14.80000,14.85000,94000
11/09/2007,0000,14.85000,15.15000,14.80000,14.95000,119000
11/12/2007,0000,14.75000,15.00000,14.55000,15.00000,48000
11/13/2007,0000,14.65000,14.85000,14.65000,14.80000,10000
11/14/2007,0000,15.00000,15.15000,14.95000,15.00000,37000
11/15/2007,0000,14.85000,14.95000,14.50000,14.95000,21000
11/16/2007,0000,14.85000,14.95000,14.85000,14.95000,25000
11/19/2007,0000,14.95000,15.10000,14.95000,15.10000,30000
11/20/2007,0000,14.90000,15.00000,14.90000,15.00000,104000
11/21/2007,0000,14.95000,15.10000,14.95000,15.10000,41000
11/22/2007,0000,15.00000,15.10000,14.80000,15.10000,31000
11/23/2007,0000,15.00000,15.15000,14.90000,15.15000,56000
11/26/2007,0000,15.00000,15.15000,15.00000,15.15000,53000
11/27/2007,0000,15.00000,15.00000,14.65000,14.90000,35000
11/28/2007,0000,14.70000,14.80000,14.65000,14.80000,11000
11/29/2007,0000,14.80000,14.85000,14.80000,14.85000,14000
11/30/2007,0000,14.80000,15.00000,14.65000,15.00000,27000
12/03/2007,0000,15.00000,15.00000,14.65000,14.95000,111000
12/04/2007,0000,14.95000,15.00000,14.65000,15.00000,34000
12/05/2007,0000,14.70000,15.20000,14.70000,15.10000,71000
12/06/2007,0000,15.10000,15.10000,14.95000,15.00000,95000
12/07/2007,0000,15.00000,15.05000,14.95000,15.00000,281000
12/10/2007,0000,14.35000,15.00000,14.35000,14.95000,223000
12/11/2007,0000,14.95000,15.00000,14.80000,15.00000,86000
12/12/2007,0000,14.80000,15.00000,14.80000,14.90000,150000
12/13/2007,0000,14.90000,15.00000,14.40000,14.65000,132000
12/14/2007,0000,14.50000,14.80000,13.65000,14.45000,108000
12/17/2007,0000,14.50000,14.50000,13.80000,13.80000,84000
12/18/2007,0000,12.85000,13.60000,12.85000,13.50000,112000
12/19/2007,0000,13.35000,14.40000,13.35000,14.20000,73000
12/20/2007,0000,14.50000,14.50000,13.80000,14.30000,55000
12/21/2007,0000,14.20000,14.20000,13.70000,14.00000,135000
12/24/2007,0000,13.80000,14.25000,13.80000,14.25000,53000
12/25/2007,0000,14.30000,14.30000,13.80000,14.30000,93000
12/26/2007,0000,14.30000,14.30000,13.85000,14.30000,25000
12/27/2007,0000,14.15000,14.30000,13.95000,14.30000,127000
12/28/2007,0000,15.00000,15.10000,14.10000,14.30000,245000
12/31/2007,0000,14.30000,14.60000,14.30000,14.60000,168000
01/02/2008,0000,14.40000,14.40000,14.20000,14.40000,56000
01/03/2008,0000,14.10000,14.20000,14.10000,14.15000,52000
01/04/2008,0000,14.10000,14.20000,14.05000,14.05000,171000
01/07/2008,0000,13.85000,13.85000,13.25000,13.25000,78000
01/08/2008,0000,12.55000,13.65000,12.55000,13.65000,89000
01/09/2008,0000,13.60000,13.60000,13.60000,13.60000,12000
01/10/2008,0000,13.80000,13.80000,13.30000,13.55000,20000
01/11/2008,0000,13.25000,13.60000,13.20000,13.20000,40000
01/14/2008,0000,13.10000,13.50000,13.10000,13.50000,5000
01/15/2008,0000,13.10000,13.75000,13.10000,13.75000,5000
01/16/2008,0000,13.30000,13.40000,13.15000,13.30000,26000
01/17/2008,0000,13.30000,13.30000,13.00000,13.25000,172000
01/18/2008,0000,13.20000,13.20000,13.00000,13.20000,55000
01/21/2008,0000,13.35000,13.35000,13.35000,13.35000,101000
01/22/2008,0000,12.85000,13.00000,12.70000,12.75000,125000
01/23/2008,0000,12.75000,13.30000,12.75000,13.30000,98000
01/24/2008,0000,13.30000,13.35000,12.60000,13.35000,168000
01/25/2008,0000,13.50000,13.75000,13.30000,13.70000,64000
01/28/2008,0000,13.90000,14.05000,13.55000,13.85000,12000
01/29/2008,0000,13.90000,13.90000,13.75000,13.90000,13000
01/30/2008,0000,13.45000,14.10000,13.45000,14.10000,17000
01/31/2008,0000,13.75000,14.00000,13.45000,14.00000,53000
02/01/2008,0000,13.05000,14.00000,13.05000,14.00000,75000
02/12/2008,0000,13.30000,14.00000,13.30000,13.90000,213000
02/13/2008,0000,14.00000,14.10000,13.35000,13.85000,127000
02/14/2008,0000,13.90000,14.00000,13.90000,14.00000,117000
02/15/2008,0000,13.50000,14.00000,13.50000,14.00000,147000
02/18/2008,0000,14.00000,14.20000,14.00000,14.10000,108000
02/19/2008,0000,14.00000,14.10000,14.00000,14.05000,103000
02/20/2008,0000,14.00000,14.20000,14.00000,14.00000,71000
02/21/2008,0000,14.45000,14.45000,14.10000,14.30000,59000
02/22/2008,0000,15.30000,15.30000,15.30000,15.30000,414000
02/25/2008,0000,16.35000,16.35000,15.80000,16.35000,2160000
02/26/2008,0000,16.35000,16.35000,15.70000,16.00000,477000
02/27/2008,0000,16.00000,16.05000,15.45000,15.45000,552000
02/29/2008,0000,15.50000,16.00000,15.50000,15.95000,463000
03/03/2008,0000,15.65000,16.00000,15.65000,15.90000,285000
03/04/2008,0000,15.95000,16.05000,15.90000,16.00000,333000
03/05/2008,0000,16.00000,16.05000,15.90000,16.00000,250000
03/06/2008,0000,16.10000,16.10000,15.95000,16.05000,190000
03/07/2008,0000,15.90000,16.10000,15.90000,16.00000,287000
03/10/2008,0000,16.20000,16.30000,15.75000,16.00000,631000
03/11/2008,0000,16.00000,16.05000,15.85000,16.00000,333000
03/12/2008,0000,16.15000,16.15000,16.00000,16.05000,116000
03/13/2008,0000,16.00000,16.05000,15.80000,16.00000,230000
03/14/2008,0000,16.00000,16.10000,15.95000,15.95000,381000
03/18/2008,0000,16.00000,16.00000,16.00000,16.00000,1130000
03/19/2008,0000,16.00000,16.05000,15.80000,15.85000,101000
03/20/2008,0000,15.75000,16.05000,15.75000,16.00000,344000
03/21/2008,0000,16.00000,16.10000,15.95000,15.95000,292000
03/25/2008,0000,15.75000,15.95000,15.75000,15.95000,97000
03/26/2008,0000,15.90000,15.95000,15.75000,15.80000,38000
03/27/2008,0000,15.80000,15.95000,15.70000,15.90000,57000
03/28/2008,0000,15.80000,15.90000,15.55000,15.90000,105000
03/31/2008,0000,15.80000,15.90000,15.70000,15.90000,27000
04/01/2008,0000,15.65000,15.75000,15.55000,15.75000,54000
04/02/2008,0000,15.70000,15.90000,15.70000,15.75000,303000
04/03/2008,0000,15.60000,15.65000,15.50000,15.65000,86000
04/07/2008,0000,15.60000,15.85000,15.50000,15.85000,27000
04/08/2008,0000,15.85000,15.85000,15.55000,15.55000,33000
04/09/2008,0000,15.60000,15.80000,15.40000,15.55000,66000
04/10/2008,0000,15.60000,15.60000,15.35000,15.60000,35000
04/11/2008,0000,15.50000,15.50000,15.00000,15.40000,247000
04/14/2008,0000,15.40000,15.45000,15.05000,15.45000,56000
04/15/2008,0000,15.10000,15.50000,15.10000,15.45000,15000
04/16/2008,0000,15.20000,15.50000,15.20000,15.50000,133000
04/17/2008,0000,15.50000,15.55000,15.40000,15.40000,89000
04/18/2008,0000,15.20000,15.55000,15.20000,15.40000,120000
04/21/2008,0000,15.35000,15.40000,15.20000,15.40000,53000
04/22/2008,0000,15.35000,15.40000,15.30000,15.40000,152000
04/23/2008,0000,15.40000,15.50000,15.35000,15.40000,320000
04/24/2008,0000,15.50000,15.50000,15.35000,15.35000,141000
04/25/2008,0000,15.20000,15.30000,15.20000,15.30000,116000
04/28/2008,0000,15.30000,15.30000,15.20000,15.25000,7000
04/29/2008,0000,15.10000,15.30000,15.10000,15.30000,73000
04/30/2008,0000,15.20000,15.30000,15.20000,15.30000,16000
05/02/2008,0000,15.20000,15.40000,15.20000,15.30000,146000
05/05/2008,0000,15.30000,15.30000,15.25000,15.25000,142000
05/06/2008,0000,15.10000,15.20000,15.10000,15.20000,103000
05/07/2008,0000,15.15000,15.40000,15.15000,15.30000,112000
05/08/2008,0000,15.25000,15.35000,15.25000,15.35000,58000
05/09/2008,0000,15.35000,15.35000,15.25000,15.25000,117000
05/12/2008,0000,15.35000,15.40000,15.15000,15.40000,9000
05/13/2008,0000,15.30000,15.40000,15.30000,15.30000,57000
05/14/2008,0000,15.40000,15.40000,15.30000,15.40000,71000
05/15/2008,0000,15.50000,15.50000,15.30000,15.45000,64000
05/16/2008,0000,15.35000,15.50000,15.30000,15.45000,46000
05/19/2008,0000,15.45000,15.50000,15.30000,15.50000,73000
05/20/2008,0000,15.35000,15.45000,15.20000,15.35000,52000
05/21/2008,0000,15.15000,15.30000,15.15000,15.30000,42000
05/22/2008,0000,15.15000,15.25000,15.15000,15.25000,19000
05/23/2008,0000,15.25000,15.30000,15.25000,15.30000,36000
05/26/2008,0000,15.10000,15.35000,15.10000,15.35000,35000
05/27/2008,0000,15.30000,15.35000,15.25000,15.35000,15000
05/28/2008,0000,15.35000,15.35000,15.15000,15.15000,13000
05/29/2008,0000,15.00000,15.00000,14.80000,15.00000,165000
05/30/2008,0000,14.95000,15.15000,14.95000,15.15000,9000
06/02/2008,0000,15.00000,15.30000,14.95000,15.25000,86000
06/03/2008,0000,15.20000,15.20000,14.95000,15.20000,10000
06/04/2008,0000,14.95000,15.85000,14.95000,15.00000,68000
06/05/2008,0000,14.80000,15.05000,14.80000,15.05000,92000
06/06/2008,0000,15.05000,15.30000,15.05000,15.30000,232000
06/10/2008,0000,15.25000,15.25000,15.25000,15.25000,1000
06/11/2008,0000,15.20000,15.35000,15.10000,15.20000,56000
06/12/2008,0000,14.90000,15.15000,14.60000,15.15000,55000
06/13/2008,0000,15.30000,15.30000,14.90000,15.20000,42000
06/16/2008,0000,15.10000,15.50000,14.95000,15.30000,88000
06/17/2008,0000,15.00000,15.30000,15.00000,15.30000,14000
06/18/2008,0000,15.50000,15.50000,14.85000,15.15000,98000
06/19/2008,0000,14.90000,15.10000,14.65000,15.10000,75000
06/20/2008,0000,15.25000,15.25000,14.55000,15.10000,276000
06/23/2008,0000,15.00000,15.00000,15.00000,15.00000,10000
06/24/2008,0000,14.80000,15.00000,14.70000,15.00000,13000
06/25/2008,0000,15.00000,15.00000,14.55000,15.00000,129000
06/26/2008,0000,14.75000,14.85000,14.70000,14.85000,36000
06/27/2008,0000,14.85000,14.85000,14.05000,14.55000,279000
06/30/2008,0000,14.50000,14.55000,14.20000,14.40000,135000
07/01/2008,0000,14.35000,14.35000,13.70000,14.30000,296000
07/02/2008,0000,13.90000,14.30000,13.90000,14.30000,150000
07/03/2008,0000,14.00000,14.25000,13.90000,14.25000,37000
07/04/2008,0000,14.35000,14.50000,14.20000,14.20000,117000
07/07/2008,0000,14.00000,14.30000,14.00000,14.30000,138000
07/08/2008,0000,14.30000,14.40000,14.15000,14.30000,212000
07/09/2008,0000,14.30000,14.55000,14.30000,14.40000,248000
07/10/2008,0000,14.30000,14.35000,14.05000,14.35000,205000
07/11/2008,0000,14.20000,14.30000,14.15000,14.30000,115000
07/14/2008,0000,14.30000,14.30000,14.00000,14.30000,6000
07/15/2008,0000,14.20000,14.20000,14.00000,14.00000,202000
07/16/2008,0000,14.20000,14.20000,14.00000,14.00000,108000
07/17/2008,0000,14.00000,14.00000,13.80000,14.00000,39000
07/18/2008,0000,13.80000,13.80000,13.50000,13.80000,61000
07/21/2008,0000,13.50000,13.60000,13.30000,13.60000,85000
07/22/2008,0000,13.60000,13.70000,13.30000,13.70000,10000
07/23/2008,0000,13.30000,13.80000,13.30000,13.80000,177000
07/24/2008,0000,13.75000,13.85000,13.40000,13.85000,138000
07/25/2008,0000,13.50000,13.60000,13.40000,13.60000,53000
07/29/2008,0000,13.60000,13.60000,13.50000,13.50000,27000
07/30/2008,0000,13.70000,13.70000,13.45000,13.70000,65000
07/31/2008,0000,13.70000,13.70000,13.55000,13.55000,16000
08/01/2008,0000,13.50000,13.70000,13.40000,13.70000,67000
08/04/2008,0000,13.50000,13.70000,13.50000,13.70000,9000
08/05/2008,0000,13.50000,13.50000,13.35000,13.35000,46000
08/06/2008,0000,13.50000,13.50000,13.35000,13.50000,76000
08/07/2008,0000,13.50000,13.50000,13.50000,13.50000,21000
08/08/2008,0000,13.50000,13.50000,13.20000,13.35000,65000
08/11/2008,0000,13.45000,13.50000,13.20000,13.50000,11000
08/12/2008,0000,13.50000,13.50000,13.35000,13.35000,61000
08/13/2008,0000,13.30000,13.50000,13.20000,13.50000,137000
08/14/2008,0000,13.60000,13.60000,13.60000,13.60000,1000
08/15/2008,0000,13.35000,13.60000,13.35000,13.60000,17000
08/18/2008,0000,12.65000,12.65000,12.65000,12.65000,106000
08/19/2008,0000,11.80000,12.20000,11.80000,12.15000,152000
08/20/2008,0000,12.05000,12.05000,11.50000,11.80000,378000
08/21/2008,0000,11.80000,12.00000,11.65000,12.00000,85000
08/22/2008,0000,11.70000,12.05000,11.70000,12.05000,144000
08/25/2008,0000,11.95000,12.05000,11.95000,12.05000,8000
08/26/2008,0000,12.50000,12.80000,12.50000,12.50000,44000
08/27/2008,0000,12.70000,12.75000,12.70000,12.70000,14000
08/28/2008,0000,12.70000,12.90000,12.70000,12.70000,77000
08/29/2008,0000,12.05000,12.95000,12.05000,12.75000,3000
09/01/2008,0000,13.00000,13.30000,13.00000,13.25000,22000
09/02/2008,0000,12.60000,13.05000,12.60000,13.05000,84000
09/03/2008,0000,13.15000,13.15000,13.15000,13.15000,2000
09/04/2008,0000,12.90000,13.00000,12.80000,12.80000,55000
09/05/2008,0000,12.70000,12.70000,12.70000,12.70000,51000
09/08/2008,0000,12.70000,12.80000,12.70000,12.80000,105000
09/09/2008,0000,12.70000,12.70000,12.70000,12.70000,83000
09/10/2008,0000,12.75000,12.75000,12.50000,12.50000,9000
09/11/2008,0000,11.65000,12.80000,11.65000,12.80000,77000
09/12/2008,0000,12.65000,12.70000,12.65000,12.65000,1200
09/15/2008,0000,12.30000,12.60000,12.30000,12.60000,8000
09/16/2008,0000,12.30000,12.30000,11.75000,12.10000,263000
09/17/2008,0000,11.50000,12.25000,11.40000,12.25000,58000
09/18/2008,0000,11.40000,11.90000,11.40000,11.40000,362000
09/19/2008,0000,10.65000,11.80000,10.65000,11.65000,84000
09/22/2008,0000,12.40000,12.40000,11.80000,12.25000,73000
09/23/2008,0000,11.55000,12.45000,11.55000,12.45000,4000
09/24/2008,0000,11.60000,12.20000,11.60000,12.20000,31000
09/25/2008,0000,11.50000,12.85000,11.50000,12.85000,19000
09/26/2008,0000,12.30000,12.40000,12.30000,12.40000,15000
09/30/2008,0000,11.55000,12.10000,11.55000,12.00000,11000
10/01/2008,0000,12.00000,12.20000,12.00000,12.20000,45000
10/02/2008,0000,12.20000,12.20000,11.80000,12.10000,23000
10/03/2008,0000,12.00000,12.10000,12.00000,12.05000,33000
10/06/2008,0000,11.55000,11.85000,11.50000,11.85000,18000
10/07/2008,0000,11.50000,11.70000,11.50000,11.70000,37000
10/08/2008,0000,11.00000,11.45000,11.00000,11.40000,36000
10/09/2008,0000,10.65000,11.00000,10.65000,10.95000,25000
10/13/2008,0000,10.60000,10.95000,10.60000,10.95000,13000
10/14/2008,0000,11.50000,11.50000,11.00000,11.50000,57000
10/15/2008,0000,11.45000,11.45000,11.15000,11.35000,29000
10/16/2008,0000,11.40000,11.40000,11.40000,11.40000,3000
10/17/2008,0000,11.50000,11.70000,11.05000,11.10000,92000
10/20/2008,0000,10.80000,11.40000,10.75000,11.40000,27000
10/21/2008,0000,11.35000,11.50000,11.35000,11.40000,19000
10/22/2008,0000,11.10000,11.10000,11.05000,11.05000,26000
10/23/2008,0000,11.00000,11.10000,10.70000,11.10000,17000
10/24/2008,0000,10.75000,11.05000,10.75000,11.05000,63000
10/27/2008,0000,10.35000,11.40000,10.35000,11.15000,101000
10/28/2008,0000,10.40000,11.15000,10.40000,10.85000,33000
10/29/2008,0000,11.10000,11.10000,10.85000,10.85000,20000
10/30/2008,0000,10.25000,11.00000,10.25000,11.00000,70000
10/31/2008,0000,10.95000,10.95000,10.50000,10.85000,47000
11/03/2008,0000,11.45000,11.45000,10.50000,10.90000,36000
11/04/2008,0000,11.00000,11.00000,10.65000,10.95000,7000
11/05/2008,0000,10.90000,10.90000,10.90000,10.90000,10000
11/06/2008,0000,10.25000,10.75000,10.15000,10.60000,55000
11/07/2008,0000,11.00000,11.00000,10.80000,10.85000,235000
11/10/2008,0000,10.35000,10.65000,10.15000,10.65000,67000
11/11/2008,0000,10.30000,10.40000,10.30000,10.40000,215000
11/12/2008,0000,9.79000,10.35000,9.79000,10.35000,127000
11/13/2008,0000,9.63000,10.25000,9.63000,10.25000,246000
11/14/2008,0000,10.25000,10.30000,10.15000,10.25000,62000
11/17/2008,0000,10.20000,10.20000,10.00000,10.15000,37000
11/18/2008,0000,10.00000,10.00000,9.50000,9.89000,28000
11/19/2008,0000,9.60000,9.88000,9.50000,9.88000,20000
11/20/2008,0000,9.80000,9.80000,9.60000,9.70000,26000
11/21/2008,0000,9.51000,9.80000,9.45000,9.79000,46000
11/24/2008,0000,9.90000,9.90000,9.21000,9.79000,17000
11/25/2008,0000,9.79000,9.89000,9.79000,9.85000,63000
11/26/2008,0000,9.90000,9.90000,9.30000,9.79000,29000
11/27/2008,0000,9.80000,9.80000,9.51000,9.77000,23000
11/28/2008,0000,9.41000,9.76000,9.41000,9.70000,19000
12/01/2008,0000,9.75000,9.75000,9.60000,9.65000,80000
12/02/2008,0000,9.60000,9.60000,9.40000,9.50000,61000
12/03/2008,0000,9.50000,9.51000,9.40000,9.40000,86000
12/04/2008,0000,9.45000,9.45000,9.45000,9.45000,10000
12/05/2008,0000,9.48000,9.48000,9.15000,9.20000,82000
12/08/2008,0000,9.28000,9.28000,9.20000,9.25000,25000
12/09/2008,0000,9.27000,9.27000,9.27000,9.27000,8000
12/10/2008,0000,9.70000,9.80000,9.49000,9.80000,53000
12/11/2008,0000,9.80000,10.00000,9.80000,10.00000,20000
12/12/2008,0000,9.31000,10.45000,9.31000,10.00000,184000
12/15/2008,0000,9.90000,10.00000,9.70000,9.90000,22000
12/16/2008,0000,9.99000,9.99000,9.90000,9.90000,15000
12/17/2008,0000,9.90000,10.15000,9.90000,10.10000,50000
12/18/2008,0000,10.10000,10.80000,10.10000,10.80000,90000
12/19/2008,0000,10.80000,10.80000,10.75000,10.80000,40000
12/22/2008,0000,10.50000,10.70000,10.50000,10.60000,44000
12/23/2008,0000,10.70000,10.70000,10.55000,10.55000,79000
12/24/2008,0000,10.75000,10.85000,10.60000,10.75000,84000
12/25/2008,0000,10.90000,11.10000,10.90000,11.00000,54000
12/26/2008,0000,11.05000,11.20000,11.00000,11.20000,114000
12/29/2008,0000,11.20000,11.50000,11.00000,11.30000,172000
12/30/2008,0000,11.30000,11.35000,11.10000,11.35000,163000
12/31/2008,0000,11.30000,12.10000,11.25000,12.00000,327000
01/05/2009,0000,12.30000,12.80000,12.30000,12.80000,423000
01/06/2009,0000,13.65000,13.65000,13.50000,13.65000,547000
01/07/2009,0000,13.00000,13.65000,13.00000,13.35000,228000
01/08/2009,0000,12.50000,13.40000,12.45000,12.80000,242000
01/09/2009,0000,12.95000,13.00000,12.60000,12.80000,83000
01/12/2009,0000,13.00000,13.00000,12.50000,12.50000,43000
01/13/2009,0000,12.15000,12.60000,12.15000,12.50000,20000
01/14/2009,0000,12.15000,12.50000,12.15000,12.50000,2000
01/15/2009,0000,12.20000,12.50000,12.20000,12.50000,6000
01/16/2009,0000,12.50000,12.80000,12.50000,12.80000,4000
01/19/2009,0000,12.20000,12.20000,11.95000,11.95000,36000
01/20/2009,0000,11.50000,11.50000,11.15000,11.50000,27000
01/21/2009,0000,10.70000,11.20000,10.70000,11.20000,70000
02/03/2009,0000,11.20000,11.20000,11.00000,11.00000,7000
02/04/2009,0000,10.50000,10.65000,10.25000,10.30000,47000
02/05/2009,0000,10.30000,10.30000,10.30000,10.30000,4000
02/06/2009,0000,10.30000,10.45000,9.90000,10.40000,16000
02/09/2009,0000,11.10000,11.10000,10.80000,10.80000,23000
02/10/2009,0000,10.60000,10.65000,10.50000,10.50000,24000
02/11/2009,0000,10.30000,10.80000,10.30000,10.80000,18000
02/12/2009,0000,10.80000,10.80000,10.80000,10.80000,10000
02/13/2009,0000,10.80000,10.80000,10.40000,10.75000,67000
02/16/2009,0000,10.80000,10.80000,10.50000,10.70000,46000
02/17/2009,0000,10.80000,10.80000,10.50000,10.50000,85000
02/18/2009,0000,10.20000,10.80000,10.20000,10.80000,38000
02/19/2009,0000,10.60000,10.60000,10.50000,10.50000,63000
02/20/2009,0000,10.50000,10.60000,10.50000,10.55000,63000
02/23/2009,0000,10.50000,10.60000,10.50000,10.50000,61000
02/24/2009,0000,10.50000,10.50000,10.00000,10.10000,196000
02/25/2009,0000,10.10000,10.30000,10.10000,10.25000,73000
02/26/2009,0000,10.15000,10.30000,10.15000,10.25000,47000
02/27/2009,0000,10.25000,10.50000,10.25000,10.50000,34000
03/02/2009,0000,10.30000,10.30000,10.25000,10.25000,34000
03/03/2009,0000,10.25000,10.45000,10.20000,10.45000,12000
03/04/2009,0000,10.50000,10.60000,10.50000,10.50000,23000
03/05/2009,0000,10.50000,10.70000,10.50000,10.70000,29000
03/06/2009,0000,10.30000,10.80000,10.30000,10.75000,11000
03/09/2009,0000,10.80000,10.90000,10.80000,10.90000,9000
03/10/2009,0000,10.60000,10.95000,10.60000,10.95000,32000
03/11/2009,0000,10.90000,11.00000,10.80000,10.90000,35000
03/12/2009,0000,10.60000,10.80000,10.40000,10.80000,72000
03/13/2009,0000,10.75000,10.90000,10.60000,10.70000,46000
03/16/2009,0000,11.40000,11.40000,11.40000,11.40000,47000
03/17/2009,0000,12.15000,12.15000,12.15000,12.15000,98000
03/18/2009,0000,13.00000,13.00000,12.30000,12.55000,307000
03/19/2009,0000,12.55000,12.55000,11.80000,11.80000,117000
03/20/2009,0000,11.25000,12.35000,11.25000,12.20000,39000
03/23/2009,0000,11.90000,11.90000,11.80000,11.90000,16000
03/24/2009,0000,11.80000,12.00000,11.75000,11.75000,12000
03/25/2009,0000,12.00000,12.00000,11.55000,12.00000,32000
03/26/2009,0000,11.95000,12.40000,11.75000,11.80000,49000
03/27/2009,0000,11.90000,12.05000,11.80000,11.90000,79000
03/30/2009,0000,12.30000,12.30000,11.80000,11.80000,59000
03/31/2009,0000,12.00000,12.00000,11.80000,12.00000,34000
04/01/2009,0000,12.00000,12.00000,11.80000,11.80000,20000
04/02/2009,0000,11.95000,12.00000,11.80000,11.80000,22000
04/03/2009,0000,12.00000,12.00000,11.80000,12.00000,22000
04/06/2009,0000,12.50000,12.80000,12.50000,12.80000,94000
04/07/2009,0000,13.65000,13.65000,13.00000,13.10000,549000
04/08/2009,0000,12.30000,13.30000,12.30000,12.90000,137000
04/09/2009,0000,12.90000,13.20000,12.90000,13.20000,55000
04/10/2009,0000,13.20000,13.30000,12.90000,13.00000,109000
04/13/2009,0000,13.10000,13.20000,13.00000,13.20000,30000
04/14/2009,0000,13.00000,13.20000,12.55000,12.75000,89000
04/15/2009,0000,12.80000,12.80000,12.70000,12.75000,29000
04/16/2009,0000,13.05000,13.05000,12.70000,13.00000,61000
04/17/2009,0000,13.00000,13.00000,12.10000,12.70000,183000
04/20/2009,0000,12.40000,12.60000,12.40000,12.50000,76000
04/21/2009,0000,12.40000,12.60000,12.40000,12.60000,58000
04/22/2009,0000,12.20000,13.00000,12.20000,12.95000,73000
04/23/2009,0000,12.70000,12.90000,12.40000,12.90000,31000
04/24/2009,0000,12.80000,12.95000,12.60000,12.80000,37000
04/27/2009,0000,12.90000,13.00000,12.80000,12.80000,112000
04/28/2009,0000,12.95000,12.95000,12.60000,12.75000,40000
04/29/2009,0000,12.85000,13.10000,12.80000,13.00000,105000
04/30/2009,0000,13.10000,13.90000,13.10000,13.45000,174000
05/04/2009,0000,13.60000,13.60000,13.15000,13.25000,65000
05/05/2009,0000,12.90000,13.00000,12.50000,12.90000,60000
05/06/2009,0000,12.80000,12.90000,12.55000,12.90000,81000
05/07/2009,0000,12.80000,12.80000,12.70000,12.70000,41000
05/08/2009,0000,12.60000,12.70000,12.50000,12.70000,61000
05/11/2009,0000,12.75000,13.00000,12.60000,12.65000,168000
05/12/2009,0000,12.65000,12.70000,11.80000,12.50000,289000
05/13/2009,0000,12.20000,12.60000,12.20000,12.60000,85000
05/14/2009,0000,12.60000,12.60000,12.40000,12.50000,36000
05/15/2009,0000,12.40000,12.90000,12.40000,12.90000,161000
05/18/2009,0000,12.90000,13.80000,12.90000,13.55000,258000
05/19/2009,0000,13.85000,14.35000,13.00000,13.50000,303000
05/20/2009,0000,13.10000,13.50000,12.90000,13.50000,66000
05/21/2009,0000,13.00000,13.30000,13.00000,13.20000,129000
05/22/2009,0000,13.50000,13.50000,13.10000,13.15000,103000
05/25/2009,0000,13.20000,13.25000,13.05000,13.25000,91000
05/26/2009,0000,13.25000,13.30000,12.95000,13.15000,113000
05/27/2009,0000,13.30000,13.30000,13.00000,13.30000,136000
06/01/2009,0000,13.80000,13.80000,13.20000,13.50000,84000
06/02/2009,0000,13.60000,13.60000,13.50000,13.50000,81000
06/03/2009,0000,13.50000,13.50000,13.10000,13.50000,40000
06/04/2009,0000,13.15000,13.45000,13.05000,13.45000,67000
06/05/2009,0000,13.15000,13.50000,13.00000,13.50000,42000
06/08/2009,0000,13.20000,13.25000,13.00000,13.15000,102000
06/09/2009,0000,13.00000,13.10000,12.90000,13.05000,86000
06/10/2009,0000,13.00000,13.00000,12.50000,12.85000,95000
06/11/2009,0000,12.85000,12.85000,12.65000,12.85000,49000
06/12/2009,0000,12.85000,12.85000,12.70000,12.85000,17000
06/15/2009,0000,12.80000,12.85000,12.70000,12.80000,35000
06/16/2009,0000,12.70000,12.80000,12.35000,12.75000,82000
06/17/2009,0000,12.80000,13.00000,12.60000,12.80000,29000
06/18/2009,0000,12.85000,13.00000,12.70000,13.00000,4000
06/19/2009,0000,13.00000,13.30000,12.75000,13.30000,5000
06/22/2009,0000,13.30000,13.30000,12.70000,13.10000,19000
06/24/2009,0000,12.50000,14.00000,12.50000,14.00000,752000
06/25/2009,0000,14.95000,14.95000,14.95000,14.95000,619000
06/26/2009,0000,15.95000,15.95000,15.45000,15.95000,2992000
06/29/2009,0000,16.60000,16.65000,14.85000,15.40000,1516000
06/30/2009,0000,15.30000,15.30000,14.35000,14.40000,1045000
07/01/2009,0000,13.80000,15.15000,13.80000,14.60000,478000
07/02/2009,0000,15.00000,15.05000,14.05000,14.50000,341000
07/03/2009,0000,14.00000,14.20000,13.70000,13.80000,341000
07/06/2009,0000,13.80000,14.15000,13.10000,13.50000,338000
07/07/2009,0000,13.50000,14.40000,13.50000,14.40000,326000
07/08/2009,0000,15.40000,15.40000,15.40000,15.40000,523000
07/09/2009,0000,16.45000,16.45000,16.45000,16.45000,923000
07/10/2009,0000,16.95000,16.95000,15.30000,15.30000,1909000
07/13/2009,0000,14.65000,15.00000,14.55000,14.65000,521000
07/14/2009,0000,14.60000,14.95000,14.55000,14.65000,350000
07/15/2009,0000,15.10000,15.65000,14.80000,15.45000,861000
07/16/2009,0000,15.45000,15.95000,15.05000,15.90000,404000
07/17/2009,0000,15.75000,16.20000,15.50000,15.80000,704000
07/20/2009,0000,15.45000,16.00000,14.70000,14.70000,1318000
07/21/2009,0000,14.65000,14.65000,13.80000,14.20000,524000
07/22/2009,0000,14.00000,15.15000,14.00000,15.15000,913000
07/23/2009,0000,15.25000,15.30000,14.80000,14.85000,463000
07/24/2009,0000,14.85000,15.20000,14.00000,14.00000,363000
07/27/2009,0000,14.45000,14.95000,14.30000,14.95000,532000
07/28/2009,0000,14.95000,15.60000,14.95000,15.40000,615000
07/29/2009,0000,15.40000,15.40000,14.60000,14.60000,477000
07/30/2009,0000,14.65000,15.00000,14.50000,15.00000,302000
07/31/2009,0000,14.85000,14.90000,14.45000,14.50000,536000
08/03/2009,0000,14.50000,14.50000,14.20000,14.35000,278000
08/04/2009,0000,14.35000,14.70000,14.00000,14.10000,292000
08/05/2009,0000,14.35000,14.35000,13.80000,13.80000,198000
08/06/2009,0000,13.80000,13.95000,13.70000,13.70000,157000
08/10/2009,0000,13.70000,14.10000,13.70000,13.85000,97000
08/11/2009,0000,13.90000,14.00000,13.80000,13.90000,37000
08/12/2009,0000,13.90000,14.00000,13.80000,13.85000,92000
08/13/2009,0000,13.85000,14.25000,13.85000,14.00000,84000
08/14/2009,0000,14.00000,14.25000,14.00000,14.15000,102000
08/17/2009,0000,14.10000,15.10000,14.10000,14.90000,280000
08/18/2009,0000,14.50000,14.70000,13.95000,14.10000,187000
08/19/2009,0000,14.15000,14.30000,14.10000,14.10000,234000
08/20/2009,0000,14.20000,14.25000,14.05000,14.15000,167000
08/21/2009,0000,14.20000,14.30000,14.00000,14.00000,193000
08/24/2009,0000,14.20000,14.60000,14.10000,14.35000,229000
08/25/2009,0000,14.45000,14.45000,14.10000,14.35000,112000
08/26/2009,0000,14.30000,14.30000,14.15000,14.15000,212000
08/27/2009,0000,14.15000,14.15000,14.00000,14.10000,127000
08/28/2009,0000,14.10000,14.25000,14.10000,14.20000,37000
08/31/2009,0000,14.20000,14.20000,14.00000,14.20000,128000
09/01/2009,0000,14.10000,14.15000,14.10000,14.15000,78000
09/02/2009,0000,14.15000,14.35000,14.15000,14.15000,120000
09/03/2009,0000,14.20000,14.85000,14.20000,14.50000,167000
09/04/2009,0000,14.50000,14.75000,14.50000,14.50000,128000
09/07/2009,0000,14.60000,14.60000,14.25000,14.50000,83000
09/08/2009,0000,14.50000,14.70000,14.45000,14.50000,114000
09/09/2009,0000,14.60000,15.50000,14.60000,15.50000,1138000
09/10/2009,0000,15.90000,15.90000,15.10000,15.20000,374000
09/11/2009,0000,15.20000,15.35000,15.00000,15.05000,146000
09/14/2009,0000,15.05000,15.40000,15.00000,15.10000,104000
09/15/2009,0000,15.15000,15.50000,15.15000,15.50000,139000
09/16/2009,0000,15.50000,15.50000,15.25000,15.40000,143000
09/17/2009,0000,15.30000,15.80000,15.15000,15.60000,426000
09/18/2009,0000,15.60000,15.60000,15.40000,15.40000,154000
09/21/2009,0000,15.45000,15.80000,15.30000,15.55000,349000
09/22/2009,0000,15.60000,16.50000,15.40000,16.00000,628000
09/23/2009,0000,16.20000,16.40000,15.95000,15.95000,543000
09/24/2009,0000,16.00000,16.00000,15.25000,15.85000,221000
09/25/2009,0000,15.90000,16.00000,15.70000,15.85000,199000
09/28/2009,0000,16.00000,16.00000,15.60000,15.75000,126000
09/29/2009,0000,15.75000,15.80000,15.65000,15.70000,76000
09/30/2009,0000,15.70000,15.95000,15.65000,15.70000,113000
10/01/2009,0000,15.80000,15.95000,15.70000,15.70000,164000
10/02/2009,0000,15.70000,16.20000,15.70000,15.80000,305000
10/05/2009,0000,16.00000,16.05000,15.85000,15.85000,120000
10/06/2009,0000,15.95000,16.00000,15.80000,15.85000,195000
10/07/2009,0000,15.90000,16.00000,15.75000,15.85000,273000
10/08/2009,0000,15.95000,15.95000,15.70000,15.90000,112000
10/09/2009,0000,15.90000,16.45000,15.90000,15.95000,93000
10/12/2009,0000,16.00000,16.00000,15.90000,15.90000,111000
10/13/2009,0000,16.00000,17.00000,15.95000,16.50000,460000
10/14/2009,0000,16.65000,16.65000,16.25000,16.30000,170000
10/15/2009,0000,16.20000,16.35000,16.00000,16.05000,294000
10/16/2009,0000,16.10000,17.15000,16.00000,17.15000,1254000
10/19/2009,0000,18.35000,18.35000,18.35000,18.35000,1656000
10/20/2009,0000,19.00000,19.00000,17.90000,18.10000,1377000
10/21/2009,0000,18.10000,18.10000,17.60000,17.70000,435000
10/22/2009,0000,17.65000,18.00000,17.55000,17.55000,368000
10/23/2009,0000,17.60000,17.90000,17.45000,17.45000,215000
10/26/2009,0000,17.90000,18.55000,17.50000,18.05000,647000
10/27/2009,0000,18.00000,18.00000,17.65000,17.65000,143000
10/28/2009,0000,17.65000,17.90000,17.50000,17.60000,128000
10/29/2009,0000,17.40000,17.50000,17.00000,17.15000,260000
10/30/2009,0000,17.15000,17.50000,17.15000,17.40000,91000
11/02/2009,0000,17.05000,17.30000,16.95000,17.15000,143000
11/03/2009,0000,17.40000,17.40000,17.10000,17.20000,92000
11/04/2009,0000,17.10000,17.40000,16.90000,17.20000,109000
11/05/2009,0000,17.50000,17.75000,17.20000,17.30000,397000
11/06/2009,0000,17.40000,17.40000,16.80000,17.05000,264000
11/09/2009,0000,17.20000,17.20000,17.00000,17.05000,79000
11/10/2009,0000,17.30000,17.60000,17.15000,17.35000,260000
11/11/2009,0000,17.40000,17.60000,17.35000,17.35000,223000
11/12/2009,0000,17.30000,17.45000,17.15000,17.20000,208000
11/13/2009,0000,17.10000,17.50000,17.10000,17.30000,116000
11/16/2009,0000,17.30000,17.60000,17.30000,17.55000,196000
11/17/2009,0000,17.55000,17.55000,17.20000,17.40000,97000
11/18/2009,0000,17.40000,17.40000,17.25000,17.35000,83000
11/19/2009,0000,17.25000,17.35000,17.20000,17.20000,111000
11/20/2009,0000,17.20000,17.20000,17.05000,17.10000,200000
11/23/2009,0000,17.10000,17.30000,16.95000,17.10000,92000
11/24/2009,0000,17.40000,17.45000,16.90000,16.90000,105000
11/25/2009,0000,17.00000,17.20000,16.80000,16.80000,70000
11/26/2009,0000,16.80000,16.90000,16.55000,16.90000,160000
11/27/2009,0000,17.00000,17.00000,16.60000,16.90000,94000
11/30/2009,0000,17.00000,17.05000,16.95000,16.95000,164000
12/01/2009,0000,17.10000,17.10000,16.80000,17.00000,34000
12/02/2009,0000,17.00000,17.00000,16.75000,16.95000,90000
12/03/2009,0000,16.95000,16.95000,16.75000,16.85000,125000
12/04/2009,0000,16.85000,16.85000,16.55000,16.60000,98000
12/07/2009,0000,16.60000,16.75000,16.60000,16.75000,67000
12/08/2009,0000,16.75000,17.90000,16.65000,17.60000,768000
12/09/2009,0000,17.70000,18.75000,17.60000,18.15000,2191000
12/11/2009,0000,18.00000,18.50000,17.80000,18.15000,901000
12/14/2009,0000,18.30000,18.50000,18.00000,18.10000,517000
12/15/2009,0000,18.20000,18.30000,17.80000,18.00000,530000
12/16/2009,0000,18.00000,18.60000,17.90000,18.05000,1422000
12/17/2009,0000,18.25000,18.40000,17.90000,18.10000,534000
12/18/2009,0000,18.30000,18.70000,18.05000,18.05000,1003000
12/21/2009,0000,18.75000,19.30000,18.50000,18.70000,1961000
12/22/2009,0000,19.50000,20.00000,18.80000,18.85000,4276000
12/23/2009,0000,17.80000,18.30000,17.80000,17.95000,1233000
12/25/2009,0000,17.55000,17.90000,17.55000,17.60000,433000
12/25/2009,0000,17.55000,17.90000,17.55000,17.60000,433000
12/28/2009,0000,17.70000,17.95000,17.40000,17.90000,555000
12/29/2009,1230,18.45000,19.15000,18.00000,18.70000,2038390
