DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.10000,32.20000,31.00000,31.00000,1759000
04/03/2007,0000,31.20000,31.25000,29.30000,29.70000,4451200
04/04/2007,0000,30.00000,30.10000,29.50000,29.60000,1692700
04/09/2007,0000,29.60000,29.85000,28.00000,28.70000,2111100
04/10/2007,0000,28.30000,28.70000,27.45000,28.05000,1866000
04/11/2007,0000,28.10000,28.70000,27.80000,28.50000,1372800
04/12/2007,0000,28.45000,28.85000,28.30000,28.65000,920200
04/13/2007,0000,28.75000,29.20000,28.70000,28.70000,1612400
04/16/2007,0000,28.20000,28.35000,27.45000,27.45000,1579300
04/17/2007,0000,27.45000,27.60000,26.40000,26.45000,1455200
04/18/2007,0000,26.45000,27.55000,26.40000,27.55000,1264700
04/19/2007,0000,27.50000,27.50000,26.85000,27.25000,681500
04/20/2007,0000,27.25000,27.80000,27.10000,27.45000,629100
04/23/2007,0000,27.90000,27.90000,27.00000,27.00000,380900
04/24/2007,0000,27.00000,27.20000,26.55000,27.00000,575600
04/25/2007,0000,26.95000,27.00000,26.60000,27.00000,474000
04/26/2007,0000,27.00000,27.65000,26.95000,27.40000,1241200
04/27/2007,0000,27.65000,27.70000,26.85000,26.85000,623800
04/30/2007,0000,26.75000,26.75000,25.50000,25.55000,851700
05/02/2007,0000,25.45000,25.90000,24.65000,24.65000,909500
05/03/2007,0000,24.65000,24.85000,22.95000,22.95000,1560000
05/04/2007,0000,22.60000,23.30000,21.35000,22.60000,4774300
05/07/2007,0000,22.60000,22.80000,21.80000,22.80000,2299400
05/08/2007,0000,23.10000,24.20000,22.90000,24.00000,2646100
05/09/2007,0000,24.05000,24.05000,23.35000,23.40000,1259300
05/10/2007,0000,23.70000,23.75000,23.15000,23.40000,556400
05/11/2007,0000,23.15000,23.50000,22.90000,23.40000,682600
05/14/2007,0000,23.50000,23.70000,23.05000,23.10000,542400
05/15/2007,0000,23.10000,23.40000,22.95000,23.10000,650500
05/16/2007,0000,23.35000,23.60000,23.15000,23.20000,461100
05/17/2007,0000,23.40000,23.40000,22.90000,22.90000,572400
05/18/2007,0000,22.95000,23.05000,22.55000,22.70000,512500
05/21/2007,0000,22.80000,23.25000,22.70000,23.10000,676200
05/22/2007,0000,23.20000,23.50000,23.10000,23.15000,556400
05/23/2007,0000,23.25000,23.65000,23.15000,23.50000,750000
05/24/2007,0000,23.50000,23.85000,23.40000,23.50000,895500
05/25/2007,0000,23.70000,25.10000,23.50000,25.10000,3465700
05/28/2007,0000,25.10000,25.45000,24.50000,24.60000,2080000
05/29/2007,0000,24.80000,24.80000,24.25000,24.25000,797100
05/30/2007,0000,24.15000,25.05000,24.15000,24.60000,1058200
05/31/2007,0000,25.10000,25.10000,24.50000,24.50000,753200
06/01/2007,0000,24.65000,25.50000,24.50000,25.15000,1957000
06/04/2007,0000,25.30000,25.60000,25.00000,25.15000,929800
06/05/2007,0000,25.20000,25.80000,24.90000,25.25000,1312800
06/06/2007,0000,25.60000,26.15000,25.40000,25.40000,2487700
06/07/2007,0000,25.40000,25.80000,25.20000,25.40000,875200
06/08/2007,0000,25.10000,25.55000,25.05000,25.10000,725400
06/11/2007,0000,25.20000,25.50000,25.10000,25.15000,684800
06/12/2007,0000,25.25000,26.15000,25.25000,25.85000,1465900
06/13/2007,0000,26.00000,26.35000,25.60000,25.60000,1235800
06/14/2007,0000,25.80000,26.20000,25.50000,25.60000,1156600
06/15/2007,0000,26.00000,26.10000,25.20000,25.25000,755400
06/20/2007,0000,25.30000,25.30000,24.60000,24.60000,888100
06/21/2007,0000,24.60000,24.95000,24.35000,24.55000,675100
06/22/2007,0000,24.50000,24.85000,24.50000,24.80000,819600
06/25/2007,0000,25.80000,25.80000,25.30000,25.40000,685800
06/26/2007,0000,25.60000,26.10000,25.30000,25.55000,1712000
06/27/2007,0000,25.80000,25.85000,25.45000,25.50000,668700
06/28/2007,0000,25.60000,26.00000,25.50000,25.65000,992900
06/29/2007,0000,25.80000,27.35000,25.80000,27.00000,4037100
07/02/2007,0000,28.50000,28.85000,28.00000,28.85000,5267600
07/03/2007,0000,29.60000,29.60000,28.30000,28.40000,4337700
07/04/2007,0000,28.70000,28.70000,27.70000,27.70000,2321900
07/05/2007,0000,28.00000,29.15000,27.90000,28.50000,2663200
07/06/2007,0000,28.80000,29.10000,28.30000,28.30000,1746200
07/09/2007,0000,28.50000,28.95000,28.10000,28.10000,1734400
07/10/2007,0000,28.20000,29.00000,28.20000,28.85000,1860700
07/11/2007,0000,28.80000,30.70000,28.30000,29.60000,4171900
07/12/2007,0000,30.30000,30.90000,29.75000,30.20000,3961100
07/13/2007,0000,30.50000,30.80000,29.20000,29.20000,2642900
07/17/2007,0000,28.50000,29.00000,28.50000,28.55000,824900
07/18/2007,0000,28.60000,28.95000,28.00000,28.00000,1602800
07/19/2007,0000,28.00000,28.55000,28.00000,28.10000,988600
07/20/2007,0000,28.30000,28.65000,28.20000,28.25000,863400
07/23/2007,0000,28.30000,28.65000,28.30000,28.55000,1173700
07/24/2007,0000,29.00000,29.80000,28.60000,29.20000,3854100
07/25/2007,0000,27.30000,28.35000,27.10000,28.35000,3780000
07/26/2007,0000,29.20000,29.20000,27.05000,27.05000,2043000
07/27/2007,0000,26.00000,28.00000,26.00000,28.00000,1485000
07/31/2007,0000,28.70000,29.70000,28.10000,29.10000,3816000
08/01/2007,0000,29.20000,29.60000,28.00000,28.00000,2346000
08/02/2007,0000,28.30000,29.00000,26.05000,26.70000,2135000
08/03/2007,0000,26.90000,27.50000,26.50000,26.80000,1140000
08/06/2007,0000,26.20000,27.80000,26.10000,27.80000,791000
08/07/2007,0000,28.30000,28.40000,26.55000,26.55000,696000
08/08/2007,0000,26.85000,27.40000,26.45000,26.65000,1310000
08/09/2007,0000,26.70000,27.00000,26.55000,26.60000,765000
08/10/2007,0000,26.20000,26.40000,25.80000,26.10000,559000
08/14/2007,0000,25.10000,26.80000,25.10000,25.90000,566000
08/15/2007,0000,25.95000,25.95000,24.20000,24.80000,592000
08/16/2007,0000,23.55000,26.50000,23.10000,24.45000,1376000
08/17/2007,0000,24.00000,24.45000,22.75000,23.80000,1906000
08/20/2007,0000,24.20000,24.60000,24.00000,24.15000,292000
08/21/2007,0000,24.30000,24.40000,23.20000,23.30000,209000
08/22/2007,0000,23.20000,23.55000,22.70000,23.10000,292000
08/23/2007,0000,23.20000,23.70000,23.20000,23.70000,239000
08/24/2007,0000,23.70000,24.10000,23.40000,23.80000,287000
08/27/2007,0000,24.00000,24.55000,24.00000,24.15000,339000
08/28/2007,0000,24.00000,24.60000,23.80000,24.15000,396000
08/29/2007,0000,23.40000,24.10000,23.40000,24.10000,105000
08/30/2007,0000,24.10000,24.55000,24.10000,24.10000,289000
08/31/2007,0000,24.10000,25.60000,24.10000,25.50000,882000
09/03/2007,0000,25.50000,25.55000,24.70000,24.80000,331000
09/04/2007,0000,24.80000,25.15000,24.40000,24.75000,305000
09/05/2007,0000,24.75000,25.35000,24.70000,24.75000,397000
09/06/2007,0000,24.75000,24.80000,24.40000,24.40000,223000
09/07/2007,0000,24.30000,24.70000,24.30000,24.35000,220000
09/10/2007,0000,24.80000,24.80000,24.00000,24.40000,168000
09/11/2007,0000,24.50000,25.00000,24.30000,24.40000,1088000
09/12/2007,0000,24.70000,24.90000,24.45000,24.60000,501000
09/13/2007,0000,24.90000,24.90000,23.40000,23.80000,697000
09/14/2007,0000,23.90000,24.00000,23.30000,23.30000,310000
09/17/2007,0000,23.30000,23.70000,23.10000,23.15000,221000
09/19/2007,0000,23.50000,23.50000,22.80000,22.90000,199000
09/20/2007,0000,22.90000,23.10000,21.30000,22.30000,707000
09/21/2007,0000,22.30000,22.30000,21.55000,21.90000,618000
09/26/2007,0000,22.00000,22.25000,21.90000,22.20000,136000
09/27/2007,0000,22.25000,22.90000,22.00000,22.75000,534000
09/28/2007,0000,22.75000,22.80000,22.45000,22.50000,314000
10/01/2007,0000,22.70000,23.10000,22.45000,22.65000,402000
10/02/2007,0000,22.10000,22.75000,22.10000,22.35000,386000
10/03/2007,0000,22.50000,22.55000,22.20000,22.40000,344000
10/04/2007,0000,22.40000,22.40000,22.20000,22.20000,193000
10/05/2007,0000,22.20000,22.60000,22.05000,22.40000,997000
10/08/2007,0000,22.75000,22.75000,22.00000,22.00000,434000
10/09/2007,0000,22.30000,22.30000,21.50000,21.80000,223000
10/11/2007,0000,22.00000,22.00000,21.70000,21.90000,163000
10/12/2007,0000,21.70000,21.70000,21.20000,21.20000,332000
10/15/2007,0000,21.20000,21.20000,20.00000,20.80000,569000
10/16/2007,0000,20.80000,20.80000,20.30000,20.35000,193000
10/17/2007,0000,20.25000,21.75000,20.00000,21.25000,504000
10/18/2007,0000,21.50000,21.75000,21.25000,21.70000,245000
10/19/2007,0000,21.70000,21.70000,21.20000,21.40000,159000
10/22/2007,0000,20.80000,20.90000,20.60000,20.60000,110000
10/23/2007,0000,20.80000,21.20000,20.80000,21.10000,123000
10/24/2007,0000,21.10000,21.25000,20.70000,20.85000,197000
10/25/2007,0000,20.85000,20.95000,20.40000,20.90000,278000
10/26/2007,0000,20.55000,20.65000,20.00000,20.55000,542000
10/29/2007,0000,20.55000,20.90000,20.20000,20.30000,258000
10/30/2007,0000,20.50000,20.55000,20.25000,20.35000,198000
10/31/2007,0000,20.00000,20.85000,20.00000,20.85000,288000
11/01/2007,0000,20.85000,20.85000,20.20000,20.20000,203000
11/02/2007,0000,20.00000,20.35000,20.00000,20.10000,193000
11/05/2007,0000,20.30000,20.45000,20.00000,20.00000,580000
11/06/2007,0000,20.80000,20.80000,20.20000,20.30000,174000
11/07/2007,0000,20.60000,21.20000,20.60000,20.95000,646000
11/08/2007,0000,20.65000,20.65000,20.00000,20.00000,600000
11/09/2007,0000,20.05000,20.10000,19.90000,19.95000,809000
11/12/2007,0000,19.50000,19.60000,18.90000,18.95000,753000
11/13/2007,0000,18.50000,18.90000,18.30000,18.70000,431000
11/14/2007,0000,19.40000,19.40000,19.00000,19.25000,136000
11/15/2007,0000,19.40000,19.40000,19.05000,19.25000,75000
11/16/2007,0000,18.60000,19.15000,18.60000,19.00000,190000
11/19/2007,0000,19.20000,19.20000,19.00000,19.10000,57000
11/20/2007,0000,18.85000,19.05000,18.80000,19.05000,211000
11/21/2007,0000,19.05000,19.15000,19.05000,19.10000,94000
11/22/2007,0000,19.00000,19.05000,18.85000,18.85000,132000
11/23/2007,0000,18.90000,19.10000,18.10000,18.10000,176000
11/26/2007,0000,18.40000,18.80000,18.40000,18.80000,127000
11/27/2007,0000,18.70000,19.00000,18.25000,18.80000,198000
11/28/2007,0000,18.80000,18.80000,18.50000,18.50000,166000
11/29/2007,0000,18.75000,18.85000,18.50000,18.50000,334000
11/30/2007,0000,18.60000,18.75000,18.50000,18.75000,157000
12/03/2007,0000,18.75000,18.85000,18.70000,18.85000,64000
12/04/2007,0000,18.80000,19.30000,18.80000,19.30000,146000
12/05/2007,0000,19.30000,19.45000,19.10000,19.45000,82000
12/06/2007,0000,19.50000,19.60000,19.10000,19.10000,177000
12/07/2007,0000,19.30000,19.35000,19.05000,19.10000,132000
12/10/2007,0000,19.10000,19.20000,18.80000,19.20000,60000
12/11/2007,0000,19.20000,19.20000,18.80000,19.00000,44000
12/12/2007,0000,18.80000,18.80000,18.00000,18.50000,100000
12/13/2007,0000,18.50000,18.65000,18.20000,18.30000,98000
12/14/2007,0000,18.20000,18.40000,17.20000,17.50000,268000
12/17/2007,0000,17.90000,17.90000,16.45000,16.45000,395000
12/18/2007,0000,16.45000,16.45000,15.30000,16.20000,1093000
12/19/2007,0000,16.00000,16.65000,16.00000,16.50000,199000
12/20/2007,0000,16.80000,16.80000,15.80000,16.00000,89000
12/21/2007,0000,14.90000,15.90000,14.90000,15.50000,195000
12/24/2007,0000,15.90000,16.05000,15.70000,15.90000,215000
12/25/2007,0000,15.90000,16.35000,15.90000,16.35000,73000
12/26/2007,0000,16.30000,16.30000,16.00000,16.00000,56000
12/27/2007,0000,16.00000,16.10000,15.65000,16.10000,417000
12/28/2007,0000,16.10000,16.40000,16.00000,16.15000,217000
12/31/2007,0000,16.20000,16.75000,16.20000,16.65000,325000
01/02/2008,0000,16.70000,17.10000,16.70000,16.80000,220000
01/03/2008,0000,16.80000,16.80000,16.50000,16.60000,106000
01/04/2008,0000,16.50000,16.75000,16.40000,16.55000,76000
01/07/2008,0000,16.50000,16.50000,15.60000,16.10000,122000
01/08/2008,0000,16.00000,16.00000,15.80000,15.85000,41000
01/09/2008,0000,15.50000,15.70000,15.50000,15.70000,166000
01/10/2008,0000,15.95000,15.95000,15.50000,15.70000,192000
01/11/2008,0000,15.80000,15.80000,15.55000,15.80000,58000
01/14/2008,0000,16.00000,16.00000,15.60000,15.65000,74000
01/15/2008,0000,15.80000,15.95000,15.75000,15.75000,204000
01/16/2008,0000,15.75000,15.85000,15.40000,15.40000,120000
01/17/2008,0000,15.10000,15.60000,14.70000,15.40000,192000
01/18/2008,0000,15.00000,15.40000,14.95000,15.40000,128000
01/21/2008,0000,15.40000,15.80000,15.20000,15.80000,101000
01/22/2008,0000,15.50000,15.50000,14.70000,14.70000,311000
01/23/2008,0000,14.70000,14.70000,13.70000,14.00000,755000
01/24/2008,0000,13.05000,14.00000,13.05000,13.30000,318000
01/25/2008,0000,13.60000,13.75000,13.30000,13.40000,284000
01/28/2008,0000,13.40000,13.60000,13.40000,13.55000,227000
01/29/2008,0000,13.80000,13.80000,13.35000,13.55000,73000
01/30/2008,0000,13.50000,13.80000,13.50000,13.70000,125000
01/31/2008,0000,13.60000,13.60000,13.45000,13.60000,53000
02/01/2008,0000,12.65000,13.55000,12.65000,13.15000,181000
02/12/2008,0000,13.00000,13.40000,12.80000,13.40000,165000
02/13/2008,0000,13.40000,13.40000,12.90000,12.90000,151000
02/14/2008,0000,13.10000,13.20000,12.95000,13.10000,191000
02/15/2008,0000,13.00000,13.30000,12.90000,13.20000,123000
02/18/2008,0000,13.50000,14.00000,13.30000,14.00000,332000
02/19/2008,0000,14.20000,14.20000,13.80000,14.05000,289000
02/20/2008,0000,14.00000,14.00000,13.65000,13.65000,163000
02/21/2008,0000,13.60000,13.95000,13.60000,13.80000,254000
02/22/2008,0000,13.80000,13.85000,13.65000,13.85000,118000
02/25/2008,0000,13.90000,14.15000,13.90000,14.00000,246000
02/26/2008,0000,14.00000,14.70000,14.00000,14.00000,374000
02/27/2008,0000,14.30000,14.60000,14.30000,14.35000,450000
02/29/2008,0000,14.40000,14.90000,14.30000,14.90000,793000
03/03/2008,0000,14.90000,14.90000,14.25000,14.40000,424000
03/04/2008,0000,14.40000,14.70000,14.40000,14.50000,354000
03/05/2008,0000,14.55000,14.55000,14.20000,14.25000,284000
03/06/2008,0000,14.40000,14.60000,14.15000,14.45000,656000
03/07/2008,0000,14.15000,14.50000,14.10000,14.25000,463000
03/10/2008,0000,14.20000,14.25000,13.85000,13.90000,171000
03/11/2008,0000,14.00000,14.00000,13.70000,13.80000,91000
03/12/2008,0000,14.20000,14.20000,13.75000,13.80000,401000
03/13/2008,0000,13.80000,13.80000,13.30000,13.30000,285000
03/14/2008,0000,13.30000,13.40000,13.10000,13.10000,336000
03/18/2008,0000,13.00000,13.10000,12.80000,13.10000,103000
03/19/2008,0000,13.30000,13.35000,12.95000,13.20000,218000
03/20/2008,0000,13.20000,13.25000,12.90000,12.90000,219000
03/21/2008,0000,13.30000,13.30000,13.10000,13.25000,148000
03/25/2008,0000,14.00000,14.00000,13.70000,13.75000,192000
03/26/2008,0000,13.80000,13.95000,13.75000,13.75000,175000
03/27/2008,0000,13.65000,13.75000,13.60000,13.65000,108000
03/28/2008,0000,13.65000,13.85000,13.60000,13.70000,150000
03/31/2008,0000,13.70000,13.85000,13.60000,13.70000,89000
04/01/2008,0000,13.85000,13.90000,13.75000,13.85000,128000
04/02/2008,0000,13.95000,14.75000,13.90000,14.35000,905000
04/03/2008,0000,14.50000,14.50000,14.25000,14.30000,196000
04/07/2008,0000,14.75000,14.75000,14.30000,14.35000,607000
04/08/2008,0000,14.45000,14.50000,14.30000,14.35000,237000
04/09/2008,0000,14.35000,14.60000,14.35000,14.35000,264000
04/10/2008,0000,14.35000,14.55000,14.35000,14.40000,170000
04/11/2008,0000,14.45000,15.30000,14.45000,15.20000,821000
04/14/2008,0000,15.10000,15.35000,14.90000,14.95000,427000
04/15/2008,0000,14.95000,15.10000,14.85000,14.90000,218000
04/16/2008,0000,14.90000,15.05000,14.70000,14.85000,384000
04/17/2008,0000,15.10000,15.10000,14.90000,15.00000,380000
04/18/2008,0000,15.20000,15.20000,14.90000,14.90000,279000
04/21/2008,0000,15.05000,15.30000,14.95000,15.05000,448000
04/22/2008,0000,15.25000,15.25000,15.05000,15.05000,117000
04/23/2008,0000,15.15000,15.60000,15.05000,15.20000,335000
04/24/2008,0000,15.20000,15.30000,15.10000,15.10000,281000
04/25/2008,0000,15.10000,15.20000,15.00000,15.00000,239000
04/28/2008,0000,15.10000,15.10000,14.90000,15.00000,132000
04/29/2008,0000,15.00000,15.00000,14.60000,14.75000,225000
04/30/2008,0000,14.75000,14.80000,14.70000,14.75000,462000
05/02/2008,0000,14.75000,14.75000,14.40000,14.40000,315000
05/05/2008,0000,14.30000,14.70000,14.30000,14.40000,372000
05/06/2008,0000,14.65000,14.65000,14.40000,14.65000,155000
05/07/2008,0000,14.70000,14.85000,14.70000,14.70000,216000
05/08/2008,0000,14.60000,14.70000,14.40000,14.70000,152000
05/09/2008,0000,14.50000,14.65000,14.50000,14.50000,168000
05/12/2008,0000,14.50000,14.65000,14.50000,14.50000,145000
05/13/2008,0000,14.65000,14.75000,14.55000,14.65000,156000
05/14/2008,0000,14.70000,14.80000,14.65000,14.75000,118000
05/15/2008,0000,14.80000,15.45000,14.70000,15.05000,539000
05/16/2008,0000,15.10000,15.30000,14.95000,15.10000,425000
05/19/2008,0000,15.15000,15.70000,15.00000,15.40000,1087000
05/20/2008,0000,15.25000,15.45000,15.10000,15.10000,266000
05/21/2008,0000,15.05000,15.20000,15.00000,15.05000,233000
05/22/2008,0000,14.90000,15.05000,14.85000,14.95000,189000
05/23/2008,0000,15.00000,15.25000,14.70000,14.70000,361000
05/26/2008,0000,14.80000,14.80000,14.40000,14.40000,192000
05/27/2008,0000,14.45000,14.50000,14.35000,14.40000,177000
05/28/2008,0000,14.40000,14.65000,14.20000,14.20000,108000
05/29/2008,0000,14.40000,14.50000,13.90000,13.90000,312000
05/30/2008,0000,14.00000,14.10000,13.50000,13.55000,296000
06/02/2008,0000,13.55000,13.75000,13.50000,13.70000,61000
06/03/2008,0000,13.75000,13.75000,13.60000,13.75000,54000
06/04/2008,0000,13.75000,14.45000,13.60000,14.45000,187000
06/05/2008,0000,14.40000,14.40000,13.90000,14.25000,131000
06/06/2008,0000,14.30000,14.30000,14.10000,14.25000,69000
06/10/2008,0000,14.10000,14.10000,13.80000,13.80000,289000
06/11/2008,0000,13.80000,13.90000,13.50000,13.60000,188000
06/12/2008,0000,13.30000,13.35000,12.75000,13.20000,413000
06/13/2008,0000,12.80000,13.20000,12.80000,13.15000,121000
06/16/2008,0000,13.00000,13.30000,13.00000,13.10000,128000
06/17/2008,0000,13.10000,13.75000,12.90000,13.75000,194000
06/18/2008,0000,13.65000,13.65000,13.20000,13.30000,73000
06/19/2008,0000,13.15000,13.60000,13.00000,13.60000,111000
06/20/2008,0000,13.60000,13.60000,13.30000,13.60000,108000
06/23/2008,0000,13.30000,13.50000,13.25000,13.30000,72000
06/24/2008,0000,13.30000,13.40000,13.00000,13.40000,119000
06/25/2008,0000,13.20000,13.50000,13.05000,13.50000,167000
06/26/2008,0000,13.50000,13.65000,13.40000,13.50000,95000
06/27/2008,0000,13.20000,13.20000,12.80000,13.00000,136000
06/30/2008,0000,12.95000,13.20000,12.60000,12.95000,141000
07/01/2008,0000,12.70000,12.80000,12.05000,12.60000,362000
07/02/2008,0000,12.55000,12.60000,12.30000,12.35000,140000
07/03/2008,0000,12.45000,12.55000,12.30000,12.35000,110000
07/04/2008,0000,12.40000,12.50000,12.15000,12.15000,99000
07/07/2008,0000,12.05000,12.20000,12.05000,12.20000,75000
07/08/2008,0000,12.20000,12.20000,11.85000,12.15000,99000
07/09/2008,0000,12.15000,12.15000,11.85000,12.00000,69000
07/10/2008,0000,11.90000,11.90000,11.50000,11.50000,164000
07/11/2008,0000,11.70000,11.80000,11.00000,11.25000,208000
07/14/2008,0000,11.25000,11.50000,10.90000,11.50000,276000
07/15/2008,0000,11.30000,11.30000,10.70000,11.20000,485000
07/16/2008,0000,11.00000,11.00000,10.45000,10.80000,615000
07/17/2008,0000,10.50000,10.80000,10.50000,10.60000,301000
07/18/2008,0000,10.60000,10.60000,9.86000,10.15000,571000
07/21/2008,0000,10.15000,10.25000,9.90000,10.15000,100000
07/22/2008,0000,10.00000,10.20000,9.61000,10.00000,231000
07/23/2008,0000,10.10000,10.60000,10.05000,10.50000,443000
07/24/2008,0000,9.80000,10.00000,9.80000,9.98000,181000
07/25/2008,0000,9.65000,9.98000,9.65000,9.81000,52000
07/29/2008,0000,10.20000,10.45000,9.95000,10.45000,592000
07/30/2008,0000,11.00000,11.15000,10.65000,11.15000,755000
07/31/2008,0000,11.70000,11.90000,11.25000,11.45000,1647000
08/01/2008,0000,11.45000,11.45000,10.80000,11.20000,464000
08/04/2008,0000,10.90000,11.40000,10.90000,11.25000,282000
08/05/2008,0000,11.45000,11.45000,10.90000,10.90000,261000
08/06/2008,0000,11.05000,11.55000,11.00000,11.25000,264000
08/07/2008,0000,11.30000,11.55000,11.05000,11.35000,187000
08/08/2008,0000,11.30000,11.60000,11.05000,11.55000,343000
08/11/2008,0000,11.80000,11.95000,11.40000,11.90000,136000
08/12/2008,0000,11.90000,12.05000,11.75000,11.80000,236000
08/13/2008,0000,11.90000,11.95000,11.65000,11.75000,112000
08/14/2008,0000,11.60000,11.90000,11.60000,11.90000,79000
08/15/2008,0000,11.90000,11.95000,11.70000,11.90000,94000
08/18/2008,0000,11.90000,11.90000,11.50000,11.70000,92000
08/19/2008,0000,11.50000,11.70000,11.35000,11.70000,137000
08/20/2008,0000,11.70000,11.85000,11.40000,11.85000,66000
08/21/2008,0000,11.85000,11.85000,11.30000,11.70000,91000
08/22/2008,0000,11.70000,11.75000,11.30000,11.70000,108000
08/25/2008,0000,11.45000,11.70000,11.45000,11.70000,93000
08/26/2008,0000,11.70000,11.70000,11.45000,11.65000,62000
08/27/2008,0000,11.55000,11.70000,11.50000,11.65000,177000
08/28/2008,0000,11.65000,11.70000,11.50000,11.70000,63000
08/29/2008,0000,11.70000,11.70000,11.50000,11.70000,149000
09/01/2008,0000,11.60000,11.60000,11.30000,11.60000,134000
09/02/2008,0000,11.40000,11.70000,11.25000,11.60000,175000
09/03/2008,0000,11.50000,11.60000,10.85000,11.35000,282000
09/04/2008,0000,11.35000,11.50000,10.95000,11.30000,211000
09/05/2008,0000,10.70000,11.00000,10.70000,11.00000,225000
09/08/2008,0000,11.10000,11.35000,10.25000,11.35000,307000
09/09/2008,0000,11.30000,11.35000,10.90000,11.00000,168000
09/10/2008,0000,10.90000,11.25000,10.60000,11.25000,98000
09/11/2008,0000,11.20000,11.45000,10.90000,11.15000,119000
09/12/2008,0000,11.25000,11.25000,10.90000,11.00000,122000
09/15/2008,0000,11.00000,11.00000,10.35000,10.85000,261000
09/16/2008,0000,10.10000,10.75000,10.10000,10.30000,472000
09/17/2008,0000,10.30000,10.70000,9.60000,10.05000,321000
09/18/2008,0000,9.40000,10.05000,9.35000,10.05000,598000
09/19/2008,0000,10.05000,10.65000,9.82000,10.65000,339000
09/22/2008,0000,10.65000,10.80000,10.25000,10.60000,215000
09/23/2008,0000,10.35000,10.40000,10.25000,10.40000,162000
09/24/2008,0000,10.20000,10.35000,10.05000,10.35000,116000
09/25/2008,0000,10.20000,10.30000,9.90000,10.30000,397000
09/26/2008,0000,10.20000,10.30000,9.82000,9.90000,325000
09/30/2008,0000,9.21000,9.31000,9.21000,9.27000,243000
10/01/2008,0000,9.30000,9.30000,9.00000,9.22000,77000
10/02/2008,0000,9.20000,9.20000,9.00000,9.18000,118000
10/03/2008,0000,9.00000,9.13000,8.82000,9.13000,60000
10/06/2008,0000,9.06000,9.20000,8.87000,9.12000,117000
10/07/2008,0000,9.11000,9.75000,9.00000,9.75000,223000
10/08/2008,0000,9.51000,9.69000,9.26000,9.66000,293000
10/09/2008,0000,9.66000,9.95000,9.36000,9.85000,215000
10/13/2008,0000,9.52000,9.75000,9.52000,9.74000,197000
10/14/2008,0000,10.10000,10.30000,9.96000,10.20000,213000
10/15/2008,0000,10.15000,10.15000,9.90000,10.00000,99000
10/16/2008,0000,9.68000,9.88000,9.68000,9.88000,105000
10/17/2008,0000,9.80000,10.00000,9.62000,9.69000,120000
10/20/2008,0000,9.51000,9.82000,9.44000,9.82000,215000
10/21/2008,0000,9.83000,9.99000,9.59000,9.95000,147000
10/22/2008,0000,9.78000,9.86000,9.69000,9.86000,69000
10/23/2008,0000,9.56000,9.76000,9.52000,9.52000,118000
10/24/2008,0000,9.25000,9.46000,9.19000,9.19000,74000
10/27/2008,0000,9.11000,9.44000,8.58000,9.10000,189000
10/28/2008,0000,8.47000,9.30000,8.47000,8.98000,248000
10/29/2008,0000,9.30000,9.30000,8.72000,8.76000,110000
10/30/2008,0000,8.15000,8.92000,8.15000,8.78000,457000
10/31/2008,0000,8.78000,9.32000,8.23000,9.32000,243000
11/03/2008,0000,9.19000,9.32000,9.00000,9.06000,56000
11/04/2008,0000,9.20000,9.28000,9.00000,9.28000,79000
11/05/2008,0000,9.28000,9.30000,9.01000,9.13000,45000
11/06/2008,0000,9.00000,9.00000,8.60000,8.82000,113000
11/07/2008,0000,8.30000,8.80000,8.30000,8.76000,47000
11/10/2008,0000,8.76000,8.82000,8.50000,8.82000,27000
11/11/2008,0000,8.50000,8.67000,8.30000,8.67000,69000
11/12/2008,0000,8.65000,8.65000,8.30000,8.47000,31000
11/13/2008,0000,8.40000,8.40000,7.90000,7.90000,60000
11/14/2008,0000,8.19000,8.19000,7.35000,7.70000,134000
11/17/2008,0000,7.20000,7.59000,7.17000,7.20000,148000
11/18/2008,0000,7.00000,7.20000,6.70000,6.89000,223000
11/19/2008,0000,6.45000,6.93000,6.45000,6.90000,103000
11/20/2008,0000,6.42000,6.62000,6.42000,6.42000,67000
11/21/2008,0000,6.15000,6.85000,6.08000,6.80000,155000
11/24/2008,0000,6.85000,7.00000,6.72000,6.96000,65000
11/25/2008,0000,7.00000,7.20000,7.00000,7.14000,93000
11/26/2008,0000,7.14000,7.15000,7.00000,7.12000,82000
11/27/2008,0000,7.15000,7.48000,7.15000,7.48000,138000
11/28/2008,0000,7.42000,7.43000,7.01000,7.38000,79000
12/01/2008,0000,7.68000,7.68000,7.22000,7.40000,226000
12/02/2008,0000,7.20000,7.30000,6.95000,7.30000,53000
12/03/2008,0000,7.10000,7.25000,6.90000,6.90000,101000
12/04/2008,0000,6.98000,7.38000,6.98000,7.35000,491000
12/05/2008,0000,7.80000,7.80000,7.22000,7.45000,283000
12/08/2008,0000,7.60000,7.80000,7.60000,7.79000,205000
12/09/2008,0000,8.33000,8.33000,8.12000,8.18000,458000
12/10/2008,0000,8.08000,8.28000,8.08000,8.17000,308000
12/11/2008,0000,8.36000,8.36000,8.15000,8.23000,170000
12/12/2008,0000,8.14000,8.34000,7.95000,8.09000,92000
12/15/2008,0000,8.18000,8.33000,8.02000,8.25000,161000
12/16/2008,0000,8.00000,8.14000,8.00000,8.14000,23000
12/17/2008,0000,8.28000,8.28000,8.07000,8.10000,99000
12/18/2008,0000,8.18000,8.18000,8.00000,8.08000,58000
12/19/2008,0000,7.85000,8.14000,7.85000,8.14000,37000
12/22/2008,0000,8.01000,8.16000,7.81000,7.99000,69000
12/23/2008,0000,8.00000,8.00000,7.74000,7.99000,23000
12/24/2008,0000,7.97000,7.98000,7.67000,7.98000,77000
12/25/2008,0000,7.99000,8.13000,7.75000,8.00000,33000
12/26/2008,0000,7.96000,8.15000,7.85000,8.15000,56000
12/29/2008,0000,7.79000,8.05000,7.76000,7.99000,15000
12/30/2008,0000,7.93000,8.07000,7.90000,8.04000,52000
12/31/2008,0000,7.97000,7.97000,7.80000,7.83000,40000
01/05/2009,0000,7.90000,7.98000,7.88000,7.98000,34000
01/06/2009,0000,7.97000,8.05000,7.88000,7.88000,78000
01/07/2009,0000,7.97000,8.40000,7.97000,8.10000,162000
01/08/2009,0000,8.09000,8.26000,7.90000,7.90000,72000
01/09/2009,0000,7.98000,7.98000,7.77000,7.78000,30000
01/12/2009,0000,7.69000,7.69000,7.41000,7.54000,62000
01/13/2009,0000,7.43000,7.53000,7.41000,7.52000,12000
01/14/2009,0000,7.50000,7.50000,7.45000,7.50000,37000
01/15/2009,0000,7.41000,7.44000,7.30000,7.44000,13000
01/16/2009,0000,7.47000,7.48000,7.21000,7.40000,50000
01/19/2009,0000,7.34000,7.34000,7.12000,7.30000,25000
01/20/2009,0000,7.16000,7.30000,7.16000,7.30000,12000
01/21/2009,0000,7.16000,7.36000,7.04000,7.36000,42000
02/02/2009,0000,7.30000,7.30000,7.30000,7.30000,3000
02/03/2009,0000,7.30000,7.30000,7.20000,7.20000,11000
02/04/2009,0000,7.21000,7.25000,7.20000,7.20000,9000
02/05/2009,0000,7.20000,7.70000,7.20000,7.70000,54000
02/06/2009,0000,7.65000,7.65000,7.31000,7.43000,82000
02/09/2009,0000,7.43000,7.49000,7.33000,7.33000,41000
02/10/2009,0000,7.33000,7.40000,7.20000,7.40000,24000
02/11/2009,0000,7.20000,7.33000,7.00000,7.18000,40000
02/12/2009,0000,7.18000,7.68000,7.11000,7.30000,362000
02/13/2009,0000,7.35000,7.81000,7.35000,7.68000,549000
02/16/2009,0000,7.67000,8.21000,7.48000,8.18000,926000
02/17/2009,0000,8.00000,8.50000,7.61000,7.63000,464000
02/18/2009,0000,7.60000,7.70000,7.43000,7.70000,148000
02/19/2009,0000,7.51000,7.70000,7.51000,7.70000,30000
02/20/2009,0000,7.26000,7.74000,7.26000,7.45000,55000
02/23/2009,0000,7.30000,7.72000,7.30000,7.55000,117000
02/24/2009,0000,7.44000,7.59000,7.44000,7.59000,24000
02/25/2009,0000,7.60000,7.70000,7.47000,7.67000,75000
02/26/2009,0000,7.55000,7.69000,7.55000,7.60000,8000
02/27/2009,0000,7.40000,7.60000,7.40000,7.43000,153000
03/02/2009,0000,7.40000,7.40000,7.12000,7.12000,191000
03/03/2009,0000,7.24000,7.28000,7.10000,7.20000,120000
03/04/2009,0000,7.18000,7.70000,7.18000,7.68000,712000
03/05/2009,0000,7.70000,8.20000,7.37000,8.10000,712000
03/06/2009,0000,7.90000,7.90000,7.55000,7.60000,458000
03/09/2009,0000,7.65000,7.69000,7.55000,7.68000,106000
03/10/2009,0000,7.66000,7.89000,7.66000,7.86000,151000
03/11/2009,0000,8.00000,8.00000,7.80000,8.00000,199000
03/12/2009,0000,8.00000,8.00000,7.82000,7.89000,155000
03/13/2009,0000,7.93000,8.20000,7.93000,8.02000,281000
03/16/2009,0000,8.05000,8.14000,7.90000,8.08000,142000
03/17/2009,0000,8.08000,8.10000,8.00000,8.10000,134000
03/18/2009,0000,8.10000,8.21000,8.02000,8.18000,275000
03/19/2009,0000,8.18000,8.20000,8.11000,8.11000,127000
03/20/2009,0000,8.06000,8.17000,7.88000,7.97000,94000
03/23/2009,0000,7.90000,8.10000,7.90000,8.00000,97000
03/24/2009,0000,8.15000,8.18000,8.03000,8.15000,139000
03/25/2009,0000,7.92000,8.18000,7.92000,8.15000,152000
03/26/2009,0000,8.19000,8.55000,8.16000,8.50000,380000
03/27/2009,0000,8.75000,8.77000,8.50000,8.55000,353000
03/30/2009,0000,9.14000,9.14000,9.00000,9.14000,1192000
03/31/2009,0000,9.14000,9.14000,8.67000,8.75000,397000
04/01/2009,0000,8.75000,9.13000,8.75000,8.99000,194000
04/02/2009,0000,9.05000,9.17000,8.88000,9.05000,207000
04/03/2009,0000,9.10000,9.16000,9.00000,9.01000,319000
04/06/2009,0000,9.05000,9.20000,9.00000,9.04000,385000
04/07/2009,0000,9.14000,9.67000,9.04000,9.31000,373000
04/08/2009,0000,9.25000,9.28000,9.05000,9.05000,160000
04/09/2009,0000,9.20000,9.44000,9.12000,9.44000,423000
04/10/2009,0000,9.58000,9.69000,9.30000,9.31000,325000
04/13/2009,0000,9.31000,9.37000,9.25000,9.26000,203000
04/14/2009,0000,9.26000,9.30000,9.17000,9.26000,227000
04/15/2009,0000,9.26000,9.30000,9.20000,9.21000,182000
04/16/2009,0000,9.35000,9.45000,9.28000,9.45000,347000
04/17/2009,0000,9.52000,9.64000,8.98000,8.98000,390000
04/20/2009,0000,8.90000,9.35000,8.65000,9.35000,149000
04/21/2009,0000,9.10000,9.34000,9.10000,9.33000,76000
04/22/2009,0000,9.33000,9.42000,9.20000,9.42000,141000
04/23/2009,0000,9.40000,9.40000,9.10000,9.29000,89000
04/24/2009,0000,9.39000,9.39000,9.10000,9.14000,112000
04/27/2009,0000,9.14000,9.14000,8.60000,8.60000,302000
04/28/2009,0000,8.68000,8.90000,8.68000,8.86000,154000
04/29/2009,0000,8.50000,8.78000,8.50000,8.50000,262000
04/30/2009,0000,8.70000,9.00000,8.70000,8.90000,126000
05/04/2009,0000,9.00000,9.10000,8.95000,9.05000,197000
05/05/2009,0000,9.05000,9.20000,8.91000,8.98000,182000
05/06/2009,0000,9.00000,9.16000,9.00000,9.09000,145000
05/07/2009,0000,9.29000,9.29000,9.04000,9.15000,233000
05/08/2009,0000,9.15000,9.27000,9.09000,9.20000,188000
05/11/2009,0000,9.20000,9.20000,9.12000,9.15000,177000
05/12/2009,0000,9.07000,9.07000,8.91000,8.98000,52000
05/13/2009,0000,9.00000,9.00000,8.60000,8.95000,301000
05/14/2009,0000,8.85000,8.90000,8.69000,8.80000,82000
05/15/2009,0000,8.95000,9.00000,8.90000,8.97000,71000
05/18/2009,0000,9.39000,9.39000,8.90000,9.05000,124000
05/19/2009,0000,9.10000,9.20000,9.00000,9.01000,231000
05/20/2009,0000,9.10000,9.10000,8.90000,9.05000,81000
05/21/2009,0000,9.01000,9.05000,8.97000,9.05000,131000
05/22/2009,0000,9.00000,9.27000,9.00000,9.13000,171000
05/25/2009,0000,9.30000,9.76000,9.16000,9.76000,816000
05/26/2009,0000,9.90000,9.97000,9.30000,9.49000,532000
05/27/2009,0000,9.50000,9.95000,9.50000,9.70000,712000
06/01/2009,0000,9.70000,9.70000,9.50000,9.55000,193000
06/02/2009,0000,9.50000,10.20000,9.45000,10.10000,1274000
06/03/2009,0000,10.00000,10.00000,9.77000,9.88000,270000
06/04/2009,0000,9.88000,9.88000,9.70000,9.71000,94000
06/05/2009,0000,9.72000,10.10000,9.72000,9.81000,352000
06/08/2009,0000,10.30000,10.45000,9.90000,10.10000,440000
06/09/2009,0000,10.00000,10.00000,9.69000,9.80000,218000
06/10/2009,0000,9.80000,9.90000,9.45000,9.50000,128000
06/11/2009,0000,9.42000,9.77000,9.42000,9.68000,87000
06/12/2009,0000,9.66000,9.73000,9.42000,9.50000,89000
06/15/2009,0000,9.47000,9.47000,9.00000,9.01000,130000
06/16/2009,0000,9.01000,9.20000,8.90000,9.20000,98000
06/17/2009,0000,9.15000,9.45000,9.15000,9.40000,47000
06/18/2009,0000,9.42000,9.55000,9.00000,9.19000,84000
06/19/2009,0000,9.18000,9.39000,9.06000,9.39000,57000
06/22/2009,0000,9.49000,9.49000,9.21000,9.30000,44000
06/23/2009,0000,9.11000,9.27000,9.11000,9.27000,32000
06/24/2009,0000,9.30000,9.37000,9.28000,9.30000,66000
06/25/2009,0000,9.47000,9.47000,9.18000,9.40000,98000
06/26/2009,0000,9.30000,9.47000,9.30000,9.44000,96000
06/29/2009,0000,9.25000,9.39000,9.02000,9.19000,181000
06/30/2009,0000,9.29000,9.29000,9.06000,9.18000,54000
07/01/2009,0000,9.35000,9.35000,9.10000,9.24000,22000
07/02/2009,0000,9.24000,9.30000,9.16000,9.27000,118000
07/03/2009,0000,9.24000,9.28000,9.20000,9.26000,68000
07/06/2009,0000,9.26000,9.37000,9.21000,9.29000,66000
07/07/2009,0000,9.30000,9.40000,9.30000,9.32000,52000
07/08/2009,0000,9.42000,9.42000,9.12000,9.35000,95000
07/09/2009,0000,9.35000,9.55000,9.35000,9.49000,238000
07/10/2009,0000,9.36000,9.54000,9.36000,9.47000,130000
07/13/2009,0000,9.47000,9.47000,9.33000,9.40000,60000
07/14/2009,0000,9.33000,9.59000,9.33000,9.59000,167000
07/15/2009,0000,9.59000,9.80000,9.58000,9.74000,262000
07/16/2009,0000,9.75000,9.80000,9.74000,9.75000,159000
07/17/2009,0000,9.85000,9.85000,9.70000,9.78000,136000
07/20/2009,0000,9.81000,9.90000,9.81000,9.83000,286000
07/21/2009,0000,9.85000,9.88000,9.81000,9.85000,326000
07/22/2009,0000,9.85000,10.05000,9.83000,10.05000,617000
07/23/2009,0000,9.50000,9.50000,9.20000,9.24000,289000
07/24/2009,0000,9.34000,9.34000,9.24000,9.24000,127000
07/27/2009,0000,9.24000,9.29000,9.24000,9.25000,104000
07/28/2009,0000,9.30000,9.48000,9.30000,9.40000,130000
07/29/2009,0000,9.45000,9.48000,9.36000,9.47000,143000
07/30/2009,0000,9.35000,9.46000,9.35000,9.45000,275000
07/31/2009,0000,9.48000,9.64000,9.40000,9.60000,313000
08/03/2009,0000,9.60000,9.85000,9.50000,9.85000,578000
08/04/2009,0000,9.83000,9.97000,9.75000,9.80000,561000
08/05/2009,0000,9.85000,10.10000,9.62000,9.62000,467000
08/06/2009,0000,9.62000,9.79000,9.50000,9.62000,258000
08/10/2009,0000,9.80000,9.80000,9.54000,9.70000,41000
08/11/2009,0000,9.70000,9.70000,9.44000,9.57000,141000
08/12/2009,0000,9.45000,10.20000,9.41000,10.20000,953000
08/13/2009,0000,10.45000,10.90000,10.20000,10.50000,1763000
08/14/2009,0000,10.20000,10.65000,10.20000,10.25000,582000
08/17/2009,0000,10.30000,10.35000,10.00000,10.10000,320000
08/18/2009,0000,10.05000,10.05000,9.50000,10.00000,503000
08/19/2009,0000,9.90000,9.90000,9.80000,9.90000,147000
08/20/2009,0000,9.80000,9.93000,9.70000,9.83000,103000
08/21/2009,0000,9.83000,9.95000,9.71000,9.85000,139000
08/24/2009,0000,9.99000,10.00000,9.85000,9.90000,150000
08/25/2009,0000,10.00000,10.00000,9.71000,9.90000,102000
08/26/2009,0000,9.90000,10.50000,9.76000,9.92000,679000
08/27/2009,0000,10.00000,10.00000,9.78000,9.90000,218000
08/28/2009,0000,9.88000,9.96000,9.88000,9.96000,120000
08/31/2009,0000,9.96000,9.96000,9.87000,9.87000,55000
09/01/2009,0000,10.00000,10.00000,9.84000,9.95000,205000
09/02/2009,0000,10.00000,10.30000,9.80000,9.98000,578000
09/03/2009,0000,10.05000,10.15000,9.93000,10.10000,182000
09/04/2009,0000,10.20000,10.80000,10.20000,10.80000,959000
09/07/2009,0000,11.55000,11.55000,11.30000,11.55000,1706000
09/08/2009,0000,12.35000,12.35000,12.15000,12.35000,2668000
09/09/2009,0000,13.00000,13.15000,12.60000,12.80000,3310000
09/10/2009,0000,13.00000,13.00000,11.95000,12.00000,1450000
09/11/2009,0000,11.85000,12.30000,11.85000,12.10000,830000
09/14/2009,0000,12.10000,12.60000,12.00000,12.25000,747000
09/15/2009,0000,12.30000,12.35000,12.05000,12.10000,571000
09/16/2009,0000,11.60000,12.30000,11.60000,12.00000,595000
09/17/2009,0000,12.30000,12.80000,12.10000,12.30000,1684000
09/18/2009,0000,12.15000,12.80000,12.15000,12.55000,1174000
09/21/2009,0000,12.80000,12.80000,12.50000,12.60000,816000
09/22/2009,0000,12.65000,13.05000,12.60000,12.60000,750000
09/23/2009,0000,12.60000,12.75000,11.85000,12.15000,898000
09/24/2009,0000,12.10000,12.30000,11.70000,12.00000,459000
09/25/2009,0000,12.00000,12.30000,11.70000,12.15000,430000
09/28/2009,0000,12.15000,12.70000,11.30000,12.15000,1226000
09/29/2009,0000,12.50000,12.50000,12.10000,12.15000,458000
09/30/2009,0000,12.15000,12.35000,12.10000,12.10000,481000
10/01/2009,0000,12.15000,12.25000,12.00000,12.10000,369000
10/02/2009,0000,12.00000,12.00000,11.80000,11.95000,226000
10/05/2009,0000,12.00000,12.20000,11.60000,11.90000,244000
10/06/2009,0000,12.10000,12.25000,11.90000,11.90000,540000
10/07/2009,0000,12.40000,12.50000,12.10000,12.25000,835000
10/08/2009,0000,12.30000,12.30000,11.85000,12.10000,352000
10/09/2009,0000,12.00000,12.10000,11.80000,11.80000,294000
10/12/2009,0000,12.10000,12.20000,11.90000,12.10000,371000
10/13/2009,0000,12.20000,12.20000,11.80000,11.95000,333000
10/14/2009,0000,12.10000,12.20000,11.95000,12.00000,584000
10/15/2009,0000,12.15000,12.70000,12.00000,12.30000,1837000
10/16/2009,0000,12.50000,12.65000,12.30000,12.45000,1209000
10/19/2009,0000,12.40000,12.60000,12.35000,12.40000,479000
10/20/2009,0000,12.60000,12.80000,12.40000,12.70000,1421000
10/21/2009,0000,12.70000,13.50000,12.25000,12.85000,4574000
10/22/2009,0000,12.75000,12.95000,12.50000,12.50000,847000
10/23/2009,0000,12.70000,12.70000,12.35000,12.35000,505000
10/26/2009,0000,12.70000,12.70000,12.25000,12.30000,508000
10/27/2009,0000,12.05000,12.65000,12.05000,12.55000,844000
10/28/2009,0000,12.60000,12.75000,12.55000,12.65000,1232000
10/29/2009,0000,12.60000,12.90000,11.80000,12.85000,1520000
10/30/2009,0000,12.90000,13.70000,12.70000,13.70000,4994000
11/02/2009,0000,13.75000,14.35000,13.20000,13.65000,4705000
11/03/2009,0000,13.80000,14.40000,13.65000,13.70000,4266000
11/04/2009,0000,13.75000,14.15000,13.50000,13.85000,2371000
11/05/2009,0000,14.00000,14.40000,13.80000,13.80000,3986000
11/06/2009,0000,14.05000,14.30000,13.50000,13.65000,2437000
11/09/2009,0000,13.80000,14.05000,12.70000,13.25000,2272000
11/10/2009,0000,13.25000,13.35000,12.90000,13.00000,908000
11/11/2009,0000,13.15000,13.30000,12.95000,13.10000,593000
11/12/2009,0000,13.25000,13.25000,13.00000,13.25000,573000
11/13/2009,0000,13.10000,13.40000,13.10000,13.20000,438000
11/16/2009,0000,13.50000,13.70000,13.30000,13.60000,1126000
11/17/2009,0000,13.75000,13.75000,13.30000,13.30000,598000
11/18/2009,0000,13.35000,14.00000,13.35000,13.90000,1706000
11/19/2009,0000,14.00000,14.75000,14.00000,14.75000,5477000
11/20/2009,0000,14.80000,14.90000,14.40000,14.90000,3050000
11/23/2009,0000,15.00000,15.30000,14.65000,15.00000,4904000
11/24/2009,0000,15.20000,15.25000,14.80000,14.80000,2388000
11/25/2009,0000,15.00000,15.15000,14.85000,15.00000,1423000
11/26/2009,0000,15.35000,15.55000,15.00000,15.05000,2565000
11/27/2009,0000,14.90000,15.00000,14.30000,14.60000,1536000
11/30/2009,0000,14.70000,15.00000,14.70000,14.80000,1548000
12/01/2009,0000,14.95000,14.95000,14.50000,14.50000,1608000
12/02/2009,0000,14.70000,14.75000,14.35000,14.40000,1245000
12/03/2009,0000,14.70000,14.70000,14.15000,14.15000,858000
12/04/2009,0000,14.10000,14.70000,14.10000,14.40000,1269000
12/07/2009,0000,14.50000,14.75000,14.40000,14.40000,1129000
12/08/2009,0000,14.45000,15.20000,14.25000,15.00000,2690000
12/09/2009,0000,15.10000,15.10000,14.65000,14.65000,1592000
12/11/2009,0000,14.00000,14.30000,14.00000,14.15000,853000
12/14/2009,0000,14.15000,14.30000,14.00000,14.00000,739000
12/15/2009,0000,14.10000,14.45000,14.10000,14.35000,794000
12/16/2009,0000,14.40000,14.60000,14.35000,14.35000,812000
12/17/2009,0000,14.60000,14.60000,14.15000,14.20000,712000
12/18/2009,0000,13.65000,14.20000,13.65000,14.05000,524000
12/21/2009,0000,14.20000,14.35000,14.05000,14.10000,321000
12/22/2009,0000,14.30000,14.40000,14.05000,14.10000,511000
12/23/2009,0000,14.20000,14.50000,14.10000,14.15000,640000
12/25/2009,0000,15.05000,15.05000,14.60000,14.80000,1526000
04/02/2007,0000,32.10000,32.20000,31.00000,31.00000,1759000
04/03/2007,0000,31.20000,31.25000,29.30000,29.70000,4451200
04/04/2007,0000,30.00000,30.10000,29.50000,29.60000,1692700
04/09/2007,0000,29.60000,29.85000,28.00000,28.70000,2111100
04/10/2007,0000,28.30000,28.70000,27.45000,28.05000,1866000
04/11/2007,0000,28.10000,28.70000,27.80000,28.50000,1372800
04/12/2007,0000,28.45000,28.85000,28.30000,28.65000,920200
04/13/2007,0000,28.75000,29.20000,28.70000,28.70000,1612400
04/16/2007,0000,28.20000,28.35000,27.45000,27.45000,1579300
04/17/2007,0000,27.45000,27.60000,26.40000,26.45000,1455200
04/18/2007,0000,26.45000,27.55000,26.40000,27.55000,1264700
04/19/2007,0000,27.50000,27.50000,26.85000,27.25000,681500
04/20/2007,0000,27.25000,27.80000,27.10000,27.45000,629100
04/23/2007,0000,27.90000,27.90000,27.00000,27.00000,380900
04/24/2007,0000,27.00000,27.20000,26.55000,27.00000,575600
04/25/2007,0000,26.95000,27.00000,26.60000,27.00000,474000
04/26/2007,0000,27.00000,27.65000,26.95000,27.40000,1241200
04/27/2007,0000,27.65000,27.70000,26.85000,26.85000,623800
04/30/2007,0000,26.75000,26.75000,25.50000,25.55000,851700
05/02/2007,0000,25.45000,25.90000,24.65000,24.65000,909500
05/03/2007,0000,24.65000,24.85000,22.95000,22.95000,1560000
05/04/2007,0000,22.60000,23.30000,21.35000,22.60000,4774300
05/07/2007,0000,22.60000,22.80000,21.80000,22.80000,2299400
05/08/2007,0000,23.10000,24.20000,22.90000,24.00000,2646100
05/09/2007,0000,24.05000,24.05000,23.35000,23.40000,1259300
05/10/2007,0000,23.70000,23.75000,23.15000,23.40000,556400
05/11/2007,0000,23.15000,23.50000,22.90000,23.40000,682600
05/14/2007,0000,23.50000,23.70000,23.05000,23.10000,542400
05/15/2007,0000,23.10000,23.40000,22.95000,23.10000,650500
05/16/2007,0000,23.35000,23.60000,23.15000,23.20000,461100
05/17/2007,0000,23.40000,23.40000,22.90000,22.90000,572400
05/18/2007,0000,22.95000,23.05000,22.55000,22.70000,512500
05/21/2007,0000,22.80000,23.25000,22.70000,23.10000,676200
05/22/2007,0000,23.20000,23.50000,23.10000,23.15000,556400
05/23/2007,0000,23.25000,23.65000,23.15000,23.50000,750000
05/24/2007,0000,23.50000,23.85000,23.40000,23.50000,895500
05/25/2007,0000,23.70000,25.10000,23.50000,25.10000,3465700
05/28/2007,0000,25.10000,25.45000,24.50000,24.60000,2080000
05/29/2007,0000,24.80000,24.80000,24.25000,24.25000,797100
05/30/2007,0000,24.15000,25.05000,24.15000,24.60000,1058200
05/31/2007,0000,25.10000,25.10000,24.50000,24.50000,753200
06/01/2007,0000,24.65000,25.50000,24.50000,25.15000,1957000
06/04/2007,0000,25.30000,25.60000,25.00000,25.15000,929800
06/05/2007,0000,25.20000,25.80000,24.90000,25.25000,1312800
06/06/2007,0000,25.60000,26.15000,25.40000,25.40000,2487700
06/07/2007,0000,25.40000,25.80000,25.20000,25.40000,875200
06/08/2007,0000,25.10000,25.55000,25.05000,25.10000,725400
06/11/2007,0000,25.20000,25.50000,25.10000,25.15000,684800
06/12/2007,0000,25.25000,26.15000,25.25000,25.85000,1465900
06/13/2007,0000,26.00000,26.35000,25.60000,25.60000,1235800
06/14/2007,0000,25.80000,26.20000,25.50000,25.60000,1156600
06/15/2007,0000,26.00000,26.10000,25.20000,25.25000,755400
06/20/2007,0000,25.30000,25.30000,24.60000,24.60000,888100
06/21/2007,0000,24.60000,24.95000,24.35000,24.55000,675100
06/22/2007,0000,24.50000,24.85000,24.50000,24.80000,819600
06/25/2007,0000,25.80000,25.80000,25.30000,25.40000,685800
06/26/2007,0000,25.60000,26.10000,25.30000,25.55000,1712000
06/27/2007,0000,25.80000,25.85000,25.45000,25.50000,668700
06/28/2007,0000,25.60000,26.00000,25.50000,25.65000,992900
06/29/2007,0000,25.80000,27.35000,25.80000,27.00000,4037100
07/02/2007,0000,28.50000,28.85000,28.00000,28.85000,5267600
07/03/2007,0000,29.60000,29.60000,28.30000,28.40000,4337700
07/04/2007,0000,28.70000,28.70000,27.70000,27.70000,2321900
07/05/2007,0000,28.00000,29.15000,27.90000,28.50000,2663200
07/06/2007,0000,28.80000,29.10000,28.30000,28.30000,1746200
07/09/2007,0000,28.50000,28.95000,28.10000,28.10000,1734400
07/10/2007,0000,28.20000,29.00000,28.20000,28.85000,1860700
07/11/2007,0000,28.80000,30.70000,28.30000,29.60000,4171900
07/12/2007,0000,30.30000,30.90000,29.75000,30.20000,3961100
07/13/2007,0000,30.50000,30.80000,29.20000,29.20000,2642900
07/17/2007,0000,28.50000,29.00000,28.50000,28.55000,824900
07/18/2007,0000,28.60000,28.95000,28.00000,28.00000,1602800
07/19/2007,0000,28.00000,28.55000,28.00000,28.10000,988600
07/20/2007,0000,28.30000,28.65000,28.20000,28.25000,863400
07/23/2007,0000,28.30000,28.65000,28.30000,28.55000,1173700
07/24/2007,0000,29.00000,29.80000,28.60000,29.20000,3854100
07/25/2007,0000,27.30000,28.35000,27.10000,28.35000,3780000
07/26/2007,0000,29.20000,29.20000,27.05000,27.05000,2043000
07/27/2007,0000,26.00000,28.00000,26.00000,28.00000,1485000
07/31/2007,0000,28.70000,29.70000,28.10000,29.10000,3816000
08/01/2007,0000,29.20000,29.60000,28.00000,28.00000,2346000
08/02/2007,0000,28.30000,29.00000,26.05000,26.70000,2135000
08/03/2007,0000,26.90000,27.50000,26.50000,26.80000,1140000
08/06/2007,0000,26.20000,27.80000,26.10000,27.80000,791000
08/07/2007,0000,28.30000,28.40000,26.55000,26.55000,696000
08/08/2007,0000,26.85000,27.40000,26.45000,26.65000,1310000
08/09/2007,0000,26.70000,27.00000,26.55000,26.60000,765000
08/10/2007,0000,26.20000,26.40000,25.80000,26.10000,559000
08/14/2007,0000,25.10000,26.80000,25.10000,25.90000,566000
08/15/2007,0000,25.95000,25.95000,24.20000,24.80000,592000
08/16/2007,0000,23.55000,26.50000,23.10000,24.45000,1376000
08/17/2007,0000,24.00000,24.45000,22.75000,23.80000,1906000
08/20/2007,0000,24.20000,24.60000,24.00000,24.15000,292000
08/21/2007,0000,24.30000,24.40000,23.20000,23.30000,209000
08/22/2007,0000,23.20000,23.55000,22.70000,23.10000,292000
08/23/2007,0000,23.20000,23.70000,23.20000,23.70000,239000
08/24/2007,0000,23.70000,24.10000,23.40000,23.80000,287000
08/27/2007,0000,24.00000,24.55000,24.00000,24.15000,339000
08/28/2007,0000,24.00000,24.60000,23.80000,24.15000,396000
08/29/2007,0000,23.40000,24.10000,23.40000,24.10000,105000
08/30/2007,0000,24.10000,24.55000,24.10000,24.10000,289000
08/31/2007,0000,24.10000,25.60000,24.10000,25.50000,882000
09/03/2007,0000,25.50000,25.55000,24.70000,24.80000,331000
09/04/2007,0000,24.80000,25.15000,24.40000,24.75000,305000
09/05/2007,0000,24.75000,25.35000,24.70000,24.75000,397000
09/06/2007,0000,24.75000,24.80000,24.40000,24.40000,223000
09/07/2007,0000,24.30000,24.70000,24.30000,24.35000,220000
09/10/2007,0000,24.80000,24.80000,24.00000,24.40000,168000
09/11/2007,0000,24.50000,25.00000,24.30000,24.40000,1088000
09/12/2007,0000,24.70000,24.90000,24.45000,24.60000,501000
09/13/2007,0000,24.90000,24.90000,23.40000,23.80000,697000
09/14/2007,0000,23.90000,24.00000,23.30000,23.30000,310000
09/17/2007,0000,23.30000,23.70000,23.10000,23.15000,221000
09/19/2007,0000,23.50000,23.50000,22.80000,22.90000,199000
09/20/2007,0000,22.90000,23.10000,21.30000,22.30000,707000
09/21/2007,0000,22.30000,22.30000,21.55000,21.90000,618000
09/26/2007,0000,22.00000,22.25000,21.90000,22.20000,136000
09/27/2007,0000,22.25000,22.90000,22.00000,22.75000,534000
09/28/2007,0000,22.75000,22.80000,22.45000,22.50000,314000
10/01/2007,0000,22.70000,23.10000,22.45000,22.65000,402000
10/02/2007,0000,22.10000,22.75000,22.10000,22.35000,386000
10/03/2007,0000,22.50000,22.55000,22.20000,22.40000,344000
10/04/2007,0000,22.40000,22.40000,22.20000,22.20000,193000
10/05/2007,0000,22.20000,22.60000,22.05000,22.40000,997000
10/08/2007,0000,22.75000,22.75000,22.00000,22.00000,434000
10/09/2007,0000,22.30000,22.30000,21.50000,21.80000,223000
10/11/2007,0000,22.00000,22.00000,21.70000,21.90000,163000
10/12/2007,0000,21.70000,21.70000,21.20000,21.20000,332000
10/15/2007,0000,21.20000,21.20000,20.00000,20.80000,569000
10/16/2007,0000,20.80000,20.80000,20.30000,20.35000,193000
10/17/2007,0000,20.25000,21.75000,20.00000,21.25000,504000
10/18/2007,0000,21.50000,21.75000,21.25000,21.70000,245000
10/19/2007,0000,21.70000,21.70000,21.20000,21.40000,159000
10/22/2007,0000,20.80000,20.90000,20.60000,20.60000,110000
10/23/2007,0000,20.80000,21.20000,20.80000,21.10000,123000
10/24/2007,0000,21.10000,21.25000,20.70000,20.85000,197000
10/25/2007,0000,20.85000,20.95000,20.40000,20.90000,278000
10/26/2007,0000,20.55000,20.65000,20.00000,20.55000,542000
10/29/2007,0000,20.55000,20.90000,20.20000,20.30000,258000
10/30/2007,0000,20.50000,20.55000,20.25000,20.35000,198000
10/31/2007,0000,20.00000,20.85000,20.00000,20.85000,288000
11/01/2007,0000,20.85000,20.85000,20.20000,20.20000,203000
11/02/2007,0000,20.00000,20.35000,20.00000,20.10000,193000
11/05/2007,0000,20.30000,20.45000,20.00000,20.00000,580000
11/06/2007,0000,20.80000,20.80000,20.20000,20.30000,174000
11/07/2007,0000,20.60000,21.20000,20.60000,20.95000,646000
11/08/2007,0000,20.65000,20.65000,20.00000,20.00000,600000
11/09/2007,0000,20.05000,20.10000,19.90000,19.95000,809000
11/12/2007,0000,19.50000,19.60000,18.90000,18.95000,753000
11/13/2007,0000,18.50000,18.90000,18.30000,18.70000,431000
11/14/2007,0000,19.40000,19.40000,19.00000,19.25000,136000
11/15/2007,0000,19.40000,19.40000,19.05000,19.25000,75000
11/16/2007,0000,18.60000,19.15000,18.60000,19.00000,190000
11/19/2007,0000,19.20000,19.20000,19.00000,19.10000,57000
11/20/2007,0000,18.85000,19.05000,18.80000,19.05000,211000
11/21/2007,0000,19.05000,19.15000,19.05000,19.10000,94000
11/22/2007,0000,19.00000,19.05000,18.85000,18.85000,132000
11/23/2007,0000,18.90000,19.10000,18.10000,18.10000,176000
11/26/2007,0000,18.40000,18.80000,18.40000,18.80000,127000
11/27/2007,0000,18.70000,19.00000,18.25000,18.80000,198000
11/28/2007,0000,18.80000,18.80000,18.50000,18.50000,166000
11/29/2007,0000,18.75000,18.85000,18.50000,18.50000,334000
11/30/2007,0000,18.60000,18.75000,18.50000,18.75000,157000
12/03/2007,0000,18.75000,18.85000,18.70000,18.85000,64000
12/04/2007,0000,18.80000,19.30000,18.80000,19.30000,146000
12/05/2007,0000,19.30000,19.45000,19.10000,19.45000,82000
12/06/2007,0000,19.50000,19.60000,19.10000,19.10000,177000
12/07/2007,0000,19.30000,19.35000,19.05000,19.10000,132000
12/10/2007,0000,19.10000,19.20000,18.80000,19.20000,60000
12/11/2007,0000,19.20000,19.20000,18.80000,19.00000,44000
12/12/2007,0000,18.80000,18.80000,18.00000,18.50000,100000
12/13/2007,0000,18.50000,18.65000,18.20000,18.30000,98000
12/14/2007,0000,18.20000,18.40000,17.20000,17.50000,268000
12/17/2007,0000,17.90000,17.90000,16.45000,16.45000,395000
12/18/2007,0000,16.45000,16.45000,15.30000,16.20000,1093000
12/19/2007,0000,16.00000,16.65000,16.00000,16.50000,199000
12/20/2007,0000,16.80000,16.80000,15.80000,16.00000,89000
12/21/2007,0000,14.90000,15.90000,14.90000,15.50000,195000
12/24/2007,0000,15.90000,16.05000,15.70000,15.90000,215000
12/25/2007,0000,15.90000,16.35000,15.90000,16.35000,73000
12/26/2007,0000,16.30000,16.30000,16.00000,16.00000,56000
12/27/2007,0000,16.00000,16.10000,15.65000,16.10000,417000
12/28/2007,0000,16.10000,16.40000,16.00000,16.15000,217000
12/31/2007,0000,16.20000,16.75000,16.20000,16.65000,325000
01/02/2008,0000,16.70000,17.10000,16.70000,16.80000,220000
01/03/2008,0000,16.80000,16.80000,16.50000,16.60000,106000
01/04/2008,0000,16.50000,16.75000,16.40000,16.55000,76000
01/07/2008,0000,16.50000,16.50000,15.60000,16.10000,122000
01/08/2008,0000,16.00000,16.00000,15.80000,15.85000,41000
01/09/2008,0000,15.50000,15.70000,15.50000,15.70000,166000
01/10/2008,0000,15.95000,15.95000,15.50000,15.70000,192000
01/11/2008,0000,15.80000,15.80000,15.55000,15.80000,58000
01/14/2008,0000,16.00000,16.00000,15.60000,15.65000,74000
01/15/2008,0000,15.80000,15.95000,15.75000,15.75000,204000
01/16/2008,0000,15.75000,15.85000,15.40000,15.40000,120000
01/17/2008,0000,15.10000,15.60000,14.70000,15.40000,192000
01/18/2008,0000,15.00000,15.40000,14.95000,15.40000,128000
01/21/2008,0000,15.40000,15.80000,15.20000,15.80000,101000
01/22/2008,0000,15.50000,15.50000,14.70000,14.70000,311000
01/23/2008,0000,14.70000,14.70000,13.70000,14.00000,755000
01/24/2008,0000,13.05000,14.00000,13.05000,13.30000,318000
01/25/2008,0000,13.60000,13.75000,13.30000,13.40000,284000
01/28/2008,0000,13.40000,13.60000,13.40000,13.55000,227000
01/29/2008,0000,13.80000,13.80000,13.35000,13.55000,73000
01/30/2008,0000,13.50000,13.80000,13.50000,13.70000,125000
01/31/2008,0000,13.60000,13.60000,13.45000,13.60000,53000
02/01/2008,0000,12.65000,13.55000,12.65000,13.15000,181000
02/12/2008,0000,13.00000,13.40000,12.80000,13.40000,165000
02/13/2008,0000,13.40000,13.40000,12.90000,12.90000,151000
02/14/2008,0000,13.10000,13.20000,12.95000,13.10000,191000
02/15/2008,0000,13.00000,13.30000,12.90000,13.20000,123000
02/18/2008,0000,13.50000,14.00000,13.30000,14.00000,332000
02/19/2008,0000,14.20000,14.20000,13.80000,14.05000,289000
02/20/2008,0000,14.00000,14.00000,13.65000,13.65000,163000
02/21/2008,0000,13.60000,13.95000,13.60000,13.80000,254000
02/22/2008,0000,13.80000,13.85000,13.65000,13.85000,118000
02/25/2008,0000,13.90000,14.15000,13.90000,14.00000,246000
02/26/2008,0000,14.00000,14.70000,14.00000,14.00000,374000
02/27/2008,0000,14.30000,14.60000,14.30000,14.35000,450000
02/29/2008,0000,14.40000,14.90000,14.30000,14.90000,793000
03/03/2008,0000,14.90000,14.90000,14.25000,14.40000,424000
03/04/2008,0000,14.40000,14.70000,14.40000,14.50000,354000
03/05/2008,0000,14.55000,14.55000,14.20000,14.25000,284000
03/06/2008,0000,14.40000,14.60000,14.15000,14.45000,656000
03/07/2008,0000,14.15000,14.50000,14.10000,14.25000,463000
03/10/2008,0000,14.20000,14.25000,13.85000,13.90000,171000
03/11/2008,0000,14.00000,14.00000,13.70000,13.80000,91000
03/12/2008,0000,14.20000,14.20000,13.75000,13.80000,401000
03/13/2008,0000,13.80000,13.80000,13.30000,13.30000,285000
03/14/2008,0000,13.30000,13.40000,13.10000,13.10000,336000
03/18/2008,0000,13.00000,13.10000,12.80000,13.10000,103000
03/19/2008,0000,13.30000,13.35000,12.95000,13.20000,218000
03/20/2008,0000,13.20000,13.25000,12.90000,12.90000,219000
03/21/2008,0000,13.30000,13.30000,13.10000,13.25000,148000
03/25/2008,0000,14.00000,14.00000,13.70000,13.75000,192000
03/26/2008,0000,13.80000,13.95000,13.75000,13.75000,175000
03/27/2008,0000,13.65000,13.75000,13.60000,13.65000,108000
03/28/2008,0000,13.65000,13.85000,13.60000,13.70000,150000
03/31/2008,0000,13.70000,13.85000,13.60000,13.70000,89000
04/01/2008,0000,13.85000,13.90000,13.75000,13.85000,128000
04/02/2008,0000,13.95000,14.75000,13.90000,14.35000,905000
04/03/2008,0000,14.50000,14.50000,14.25000,14.30000,196000
04/07/2008,0000,14.75000,14.75000,14.30000,14.35000,607000
04/08/2008,0000,14.45000,14.50000,14.30000,14.35000,237000
04/09/2008,0000,14.35000,14.60000,14.35000,14.35000,264000
04/10/2008,0000,14.35000,14.55000,14.35000,14.40000,170000
04/11/2008,0000,14.45000,15.30000,14.45000,15.20000,821000
04/14/2008,0000,15.10000,15.35000,14.90000,14.95000,427000
04/15/2008,0000,14.95000,15.10000,14.85000,14.90000,218000
04/16/2008,0000,14.90000,15.05000,14.70000,14.85000,384000
04/17/2008,0000,15.10000,15.10000,14.90000,15.00000,380000
04/18/2008,0000,15.20000,15.20000,14.90000,14.90000,279000
04/21/2008,0000,15.05000,15.30000,14.95000,15.05000,448000
04/22/2008,0000,15.25000,15.25000,15.05000,15.05000,117000
04/23/2008,0000,15.15000,15.60000,15.05000,15.20000,335000
04/24/2008,0000,15.20000,15.30000,15.10000,15.10000,281000
04/25/2008,0000,15.10000,15.20000,15.00000,15.00000,239000
04/28/2008,0000,15.10000,15.10000,14.90000,15.00000,132000
04/29/2008,0000,15.00000,15.00000,14.60000,14.75000,225000
04/30/2008,0000,14.75000,14.80000,14.70000,14.75000,462000
05/02/2008,0000,14.75000,14.75000,14.40000,14.40000,315000
05/05/2008,0000,14.30000,14.70000,14.30000,14.40000,372000
05/06/2008,0000,14.65000,14.65000,14.40000,14.65000,155000
05/07/2008,0000,14.70000,14.85000,14.70000,14.70000,216000
05/08/2008,0000,14.60000,14.70000,14.40000,14.70000,152000
05/09/2008,0000,14.50000,14.65000,14.50000,14.50000,168000
05/12/2008,0000,14.50000,14.65000,14.50000,14.50000,145000
05/13/2008,0000,14.65000,14.75000,14.55000,14.65000,156000
05/14/2008,0000,14.70000,14.80000,14.65000,14.75000,118000
05/15/2008,0000,14.80000,15.45000,14.70000,15.05000,539000
05/16/2008,0000,15.10000,15.30000,14.95000,15.10000,425000
05/19/2008,0000,15.15000,15.70000,15.00000,15.40000,1087000
05/20/2008,0000,15.25000,15.45000,15.10000,15.10000,266000
05/21/2008,0000,15.05000,15.20000,15.00000,15.05000,233000
05/22/2008,0000,14.90000,15.05000,14.85000,14.95000,189000
05/23/2008,0000,15.00000,15.25000,14.70000,14.70000,361000
05/26/2008,0000,14.80000,14.80000,14.40000,14.40000,192000
05/27/2008,0000,14.45000,14.50000,14.35000,14.40000,177000
05/28/2008,0000,14.40000,14.65000,14.20000,14.20000,108000
05/29/2008,0000,14.40000,14.50000,13.90000,13.90000,312000
05/30/2008,0000,14.00000,14.10000,13.50000,13.55000,296000
06/02/2008,0000,13.55000,13.75000,13.50000,13.70000,61000
06/03/2008,0000,13.75000,13.75000,13.60000,13.75000,54000
06/04/2008,0000,13.75000,14.45000,13.60000,14.45000,187000
06/05/2008,0000,14.40000,14.40000,13.90000,14.25000,131000
06/06/2008,0000,14.30000,14.30000,14.10000,14.25000,69000
06/10/2008,0000,14.10000,14.10000,13.80000,13.80000,289000
06/11/2008,0000,13.80000,13.90000,13.50000,13.60000,188000
06/12/2008,0000,13.30000,13.35000,12.75000,13.20000,413000
06/13/2008,0000,12.80000,13.20000,12.80000,13.15000,121000
06/16/2008,0000,13.00000,13.30000,13.00000,13.10000,128000
06/17/2008,0000,13.10000,13.75000,12.90000,13.75000,194000
06/18/2008,0000,13.65000,13.65000,13.20000,13.30000,73000
06/19/2008,0000,13.15000,13.60000,13.00000,13.60000,111000
06/20/2008,0000,13.60000,13.60000,13.30000,13.60000,108000
06/23/2008,0000,13.30000,13.50000,13.25000,13.30000,72000
06/24/2008,0000,13.30000,13.40000,13.00000,13.40000,119000
06/25/2008,0000,13.20000,13.50000,13.05000,13.50000,167000
06/26/2008,0000,13.50000,13.65000,13.40000,13.50000,95000
06/27/2008,0000,13.20000,13.20000,12.80000,13.00000,136000
06/30/2008,0000,12.95000,13.20000,12.60000,12.95000,141000
07/01/2008,0000,12.70000,12.80000,12.05000,12.60000,362000
07/02/2008,0000,12.55000,12.60000,12.30000,12.35000,140000
07/03/2008,0000,12.45000,12.55000,12.30000,12.35000,110000
07/04/2008,0000,12.40000,12.50000,12.15000,12.15000,99000
07/07/2008,0000,12.05000,12.20000,12.05000,12.20000,75000
07/08/2008,0000,12.20000,12.20000,11.85000,12.15000,99000
07/09/2008,0000,12.15000,12.15000,11.85000,12.00000,69000
07/10/2008,0000,11.90000,11.90000,11.50000,11.50000,164000
07/11/2008,0000,11.70000,11.80000,11.00000,11.25000,208000
07/14/2008,0000,11.25000,11.50000,10.90000,11.50000,276000
07/15/2008,0000,11.30000,11.30000,10.70000,11.20000,485000
07/16/2008,0000,11.00000,11.00000,10.45000,10.80000,615000
07/17/2008,0000,10.50000,10.80000,10.50000,10.60000,301000
07/18/2008,0000,10.60000,10.60000,9.86000,10.15000,571000
07/21/2008,0000,10.15000,10.25000,9.90000,10.15000,100000
07/22/2008,0000,10.00000,10.20000,9.61000,10.00000,231000
07/23/2008,0000,10.10000,10.60000,10.05000,10.50000,443000
07/24/2008,0000,9.80000,10.00000,9.80000,9.98000,181000
07/25/2008,0000,9.65000,9.98000,9.65000,9.81000,52000
07/29/2008,0000,10.20000,10.45000,9.95000,10.45000,592000
07/30/2008,0000,11.00000,11.15000,10.65000,11.15000,755000
07/31/2008,0000,11.70000,11.90000,11.25000,11.45000,1647000
08/01/2008,0000,11.45000,11.45000,10.80000,11.20000,464000
08/04/2008,0000,10.90000,11.40000,10.90000,11.25000,282000
08/05/2008,0000,11.45000,11.45000,10.90000,10.90000,261000
08/06/2008,0000,11.05000,11.55000,11.00000,11.25000,264000
08/07/2008,0000,11.30000,11.55000,11.05000,11.35000,187000
08/08/2008,0000,11.30000,11.60000,11.05000,11.55000,343000
08/11/2008,0000,11.80000,11.95000,11.40000,11.90000,136000
08/12/2008,0000,11.90000,12.05000,11.75000,11.80000,236000
08/13/2008,0000,11.90000,11.95000,11.65000,11.75000,112000
08/14/2008,0000,11.60000,11.90000,11.60000,11.90000,79000
08/15/2008,0000,11.90000,11.95000,11.70000,11.90000,94000
08/18/2008,0000,11.90000,11.90000,11.50000,11.70000,92000
08/19/2008,0000,11.50000,11.70000,11.35000,11.70000,137000
08/20/2008,0000,11.70000,11.85000,11.40000,11.85000,66000
08/21/2008,0000,11.85000,11.85000,11.30000,11.70000,91000
08/22/2008,0000,11.70000,11.75000,11.30000,11.70000,108000
08/25/2008,0000,11.45000,11.70000,11.45000,11.70000,93000
08/26/2008,0000,11.70000,11.70000,11.45000,11.65000,62000
08/27/2008,0000,11.55000,11.70000,11.50000,11.65000,177000
08/28/2008,0000,11.65000,11.70000,11.50000,11.70000,63000
08/29/2008,0000,11.70000,11.70000,11.50000,11.70000,149000
09/01/2008,0000,11.60000,11.60000,11.30000,11.60000,134000
09/02/2008,0000,11.40000,11.70000,11.25000,11.60000,175000
09/03/2008,0000,11.50000,11.60000,10.85000,11.35000,282000
09/04/2008,0000,11.35000,11.50000,10.95000,11.30000,211000
09/05/2008,0000,10.70000,11.00000,10.70000,11.00000,225000
09/08/2008,0000,11.10000,11.35000,10.25000,11.35000,307000
09/09/2008,0000,11.30000,11.35000,10.90000,11.00000,168000
09/10/2008,0000,10.90000,11.25000,10.60000,11.25000,98000
09/11/2008,0000,11.20000,11.45000,10.90000,11.15000,119000
09/12/2008,0000,11.25000,11.25000,10.90000,11.00000,122000
09/15/2008,0000,11.00000,11.00000,10.35000,10.85000,261000
09/16/2008,0000,10.10000,10.75000,10.10000,10.30000,472000
09/17/2008,0000,10.30000,10.70000,9.60000,10.05000,321000
09/18/2008,0000,9.40000,10.05000,9.35000,10.05000,598000
09/19/2008,0000,10.05000,10.65000,9.82000,10.65000,339000
09/22/2008,0000,10.65000,10.80000,10.25000,10.60000,215000
09/23/2008,0000,10.35000,10.40000,10.25000,10.40000,162000
09/24/2008,0000,10.20000,10.35000,10.05000,10.35000,116000
09/25/2008,0000,10.20000,10.30000,9.90000,10.30000,397000
09/26/2008,0000,10.20000,10.30000,9.82000,9.90000,325000
09/30/2008,0000,9.21000,9.31000,9.21000,9.27000,243000
10/01/2008,0000,9.30000,9.30000,9.00000,9.22000,77000
10/02/2008,0000,9.20000,9.20000,9.00000,9.18000,118000
10/03/2008,0000,9.00000,9.13000,8.82000,9.13000,60000
10/06/2008,0000,9.06000,9.20000,8.87000,9.12000,117000
10/07/2008,0000,9.11000,9.75000,9.00000,9.75000,223000
10/08/2008,0000,9.51000,9.69000,9.26000,9.66000,293000
10/09/2008,0000,9.66000,9.95000,9.36000,9.85000,215000
10/13/2008,0000,9.52000,9.75000,9.52000,9.74000,197000
10/14/2008,0000,10.10000,10.30000,9.96000,10.20000,213000
10/15/2008,0000,10.15000,10.15000,9.90000,10.00000,99000
10/16/2008,0000,9.68000,9.88000,9.68000,9.88000,105000
10/17/2008,0000,9.80000,10.00000,9.62000,9.69000,120000
10/20/2008,0000,9.51000,9.82000,9.44000,9.82000,215000
10/21/2008,0000,9.83000,9.99000,9.59000,9.95000,147000
10/22/2008,0000,9.78000,9.86000,9.69000,9.86000,69000
10/23/2008,0000,9.56000,9.76000,9.52000,9.52000,118000
10/24/2008,0000,9.25000,9.46000,9.19000,9.19000,74000
10/27/2008,0000,9.11000,9.44000,8.58000,9.10000,189000
10/28/2008,0000,8.47000,9.30000,8.47000,8.98000,248000
10/29/2008,0000,9.30000,9.30000,8.72000,8.76000,110000
10/30/2008,0000,8.15000,8.92000,8.15000,8.78000,457000
10/31/2008,0000,8.78000,9.32000,8.23000,9.32000,243000
11/03/2008,0000,9.19000,9.32000,9.00000,9.06000,56000
11/04/2008,0000,9.20000,9.28000,9.00000,9.28000,79000
11/05/2008,0000,9.28000,9.30000,9.01000,9.13000,45000
11/06/2008,0000,9.00000,9.00000,8.60000,8.82000,113000
11/07/2008,0000,8.30000,8.80000,8.30000,8.76000,47000
11/10/2008,0000,8.76000,8.82000,8.50000,8.82000,27000
11/11/2008,0000,8.50000,8.67000,8.30000,8.67000,69000
11/12/2008,0000,8.65000,8.65000,8.30000,8.47000,31000
11/13/2008,0000,8.40000,8.40000,7.90000,7.90000,60000
11/14/2008,0000,8.19000,8.19000,7.35000,7.70000,134000
11/17/2008,0000,7.20000,7.59000,7.17000,7.20000,148000
11/18/2008,0000,7.00000,7.20000,6.70000,6.89000,223000
11/19/2008,0000,6.45000,6.93000,6.45000,6.90000,103000
11/20/2008,0000,6.42000,6.62000,6.42000,6.42000,67000
11/21/2008,0000,6.15000,6.85000,6.08000,6.80000,155000
11/24/2008,0000,6.85000,7.00000,6.72000,6.96000,65000
11/25/2008,0000,7.00000,7.20000,7.00000,7.14000,93000
11/26/2008,0000,7.14000,7.15000,7.00000,7.12000,82000
11/27/2008,0000,7.15000,7.48000,7.15000,7.48000,138000
11/28/2008,0000,7.42000,7.43000,7.01000,7.38000,79000
12/01/2008,0000,7.68000,7.68000,7.22000,7.40000,226000
12/02/2008,0000,7.20000,7.30000,6.95000,7.30000,53000
12/03/2008,0000,7.10000,7.25000,6.90000,6.90000,101000
12/04/2008,0000,6.98000,7.38000,6.98000,7.35000,491000
12/05/2008,0000,7.80000,7.80000,7.22000,7.45000,283000
12/08/2008,0000,7.60000,7.80000,7.60000,7.79000,205000
12/09/2008,0000,8.33000,8.33000,8.12000,8.18000,458000
12/10/2008,0000,8.08000,8.28000,8.08000,8.17000,308000
12/11/2008,0000,8.36000,8.36000,8.15000,8.23000,170000
12/12/2008,0000,8.14000,8.34000,7.95000,8.09000,92000
12/15/2008,0000,8.18000,8.33000,8.02000,8.25000,161000
12/16/2008,0000,8.00000,8.14000,8.00000,8.14000,23000
12/17/2008,0000,8.28000,8.28000,8.07000,8.10000,99000
12/18/2008,0000,8.18000,8.18000,8.00000,8.08000,58000
12/19/2008,0000,7.85000,8.14000,7.85000,8.14000,37000
12/22/2008,0000,8.01000,8.16000,7.81000,7.99000,69000
12/23/2008,0000,8.00000,8.00000,7.74000,7.99000,23000
12/24/2008,0000,7.97000,7.98000,7.67000,7.98000,77000
12/25/2008,0000,7.99000,8.13000,7.75000,8.00000,33000
12/26/2008,0000,7.96000,8.15000,7.85000,8.15000,56000
12/29/2008,0000,7.79000,8.05000,7.76000,7.99000,15000
12/30/2008,0000,7.93000,8.07000,7.90000,8.04000,52000
12/31/2008,0000,7.97000,7.97000,7.80000,7.83000,40000
01/05/2009,0000,7.90000,7.98000,7.88000,7.98000,34000
01/06/2009,0000,7.97000,8.05000,7.88000,7.88000,78000
01/07/2009,0000,7.97000,8.40000,7.97000,8.10000,162000
01/08/2009,0000,8.09000,8.26000,7.90000,7.90000,72000
01/09/2009,0000,7.98000,7.98000,7.77000,7.78000,30000
01/12/2009,0000,7.69000,7.69000,7.41000,7.54000,62000
01/13/2009,0000,7.43000,7.53000,7.41000,7.52000,12000
01/14/2009,0000,7.50000,7.50000,7.45000,7.50000,37000
01/15/2009,0000,7.41000,7.44000,7.30000,7.44000,13000
01/16/2009,0000,7.47000,7.48000,7.21000,7.40000,50000
01/19/2009,0000,7.34000,7.34000,7.12000,7.30000,25000
01/20/2009,0000,7.16000,7.30000,7.16000,7.30000,12000
01/21/2009,0000,7.16000,7.36000,7.04000,7.36000,42000
02/02/2009,0000,7.30000,7.30000,7.30000,7.30000,3000
02/03/2009,0000,7.30000,7.30000,7.20000,7.20000,11000
02/04/2009,0000,7.21000,7.25000,7.20000,7.20000,9000
02/05/2009,0000,7.20000,7.70000,7.20000,7.70000,54000
02/06/2009,0000,7.65000,7.65000,7.31000,7.43000,82000
02/09/2009,0000,7.43000,7.49000,7.33000,7.33000,41000
02/10/2009,0000,7.33000,7.40000,7.20000,7.40000,24000
02/11/2009,0000,7.20000,7.33000,7.00000,7.18000,40000
02/12/2009,0000,7.18000,7.68000,7.11000,7.30000,362000
02/13/2009,0000,7.35000,7.81000,7.35000,7.68000,549000
02/16/2009,0000,7.67000,8.21000,7.48000,8.18000,926000
02/17/2009,0000,8.00000,8.50000,7.61000,7.63000,464000
02/18/2009,0000,7.60000,7.70000,7.43000,7.70000,148000
02/19/2009,0000,7.51000,7.70000,7.51000,7.70000,30000
02/20/2009,0000,7.26000,7.74000,7.26000,7.45000,55000
02/23/2009,0000,7.30000,7.72000,7.30000,7.55000,117000
02/24/2009,0000,7.44000,7.59000,7.44000,7.59000,24000
02/25/2009,0000,7.60000,7.70000,7.47000,7.67000,75000
02/26/2009,0000,7.55000,7.69000,7.55000,7.60000,8000
02/27/2009,0000,7.40000,7.60000,7.40000,7.43000,153000
03/02/2009,0000,7.40000,7.40000,7.12000,7.12000,191000
03/03/2009,0000,7.24000,7.28000,7.10000,7.20000,120000
03/04/2009,0000,7.18000,7.70000,7.18000,7.68000,712000
03/05/2009,0000,7.70000,8.20000,7.37000,8.10000,712000
03/06/2009,0000,7.90000,7.90000,7.55000,7.60000,458000
03/09/2009,0000,7.65000,7.69000,7.55000,7.68000,106000
03/10/2009,0000,7.66000,7.89000,7.66000,7.86000,151000
03/11/2009,0000,8.00000,8.00000,7.80000,8.00000,199000
03/12/2009,0000,8.00000,8.00000,7.82000,7.89000,155000
03/13/2009,0000,7.93000,8.20000,7.93000,8.02000,281000
03/16/2009,0000,8.05000,8.14000,7.90000,8.08000,142000
03/17/2009,0000,8.08000,8.10000,8.00000,8.10000,134000
03/18/2009,0000,8.10000,8.21000,8.02000,8.18000,275000
03/19/2009,0000,8.18000,8.20000,8.11000,8.11000,127000
03/20/2009,0000,8.06000,8.17000,7.88000,7.97000,94000
03/23/2009,0000,7.90000,8.10000,7.90000,8.00000,97000
03/24/2009,0000,8.15000,8.18000,8.03000,8.15000,139000
03/25/2009,0000,7.92000,8.18000,7.92000,8.15000,152000
03/26/2009,0000,8.19000,8.55000,8.16000,8.50000,380000
03/27/2009,0000,8.75000,8.77000,8.50000,8.55000,353000
03/30/2009,0000,9.14000,9.14000,9.00000,9.14000,1192000
03/31/2009,0000,9.14000,9.14000,8.67000,8.75000,397000
04/01/2009,0000,8.75000,9.13000,8.75000,8.99000,194000
04/02/2009,0000,9.05000,9.17000,8.88000,9.05000,207000
04/03/2009,0000,9.10000,9.16000,9.00000,9.01000,319000
04/06/2009,0000,9.05000,9.20000,9.00000,9.04000,385000
04/07/2009,0000,9.14000,9.67000,9.04000,9.31000,373000
04/08/2009,0000,9.25000,9.28000,9.05000,9.05000,160000
04/09/2009,0000,9.20000,9.44000,9.12000,9.44000,423000
04/10/2009,0000,9.58000,9.69000,9.30000,9.31000,325000
04/13/2009,0000,9.31000,9.37000,9.25000,9.26000,203000
04/14/2009,0000,9.26000,9.30000,9.17000,9.26000,227000
04/15/2009,0000,9.26000,9.30000,9.20000,9.21000,182000
04/16/2009,0000,9.35000,9.45000,9.28000,9.45000,347000
04/17/2009,0000,9.52000,9.64000,8.98000,8.98000,390000
04/20/2009,0000,8.90000,9.35000,8.65000,9.35000,149000
04/21/2009,0000,9.10000,9.34000,9.10000,9.33000,76000
04/22/2009,0000,9.33000,9.42000,9.20000,9.42000,141000
04/23/2009,0000,9.40000,9.40000,9.10000,9.29000,89000
04/24/2009,0000,9.39000,9.39000,9.10000,9.14000,112000
04/27/2009,0000,9.14000,9.14000,8.60000,8.60000,302000
04/28/2009,0000,8.68000,8.90000,8.68000,8.86000,154000
04/29/2009,0000,8.50000,8.78000,8.50000,8.50000,262000
04/30/2009,0000,8.70000,9.00000,8.70000,8.90000,126000
05/04/2009,0000,9.00000,9.10000,8.95000,9.05000,197000
05/05/2009,0000,9.05000,9.20000,8.91000,8.98000,182000
05/06/2009,0000,9.00000,9.16000,9.00000,9.09000,145000
05/07/2009,0000,9.29000,9.29000,9.04000,9.15000,233000
05/08/2009,0000,9.15000,9.27000,9.09000,9.20000,188000
05/11/2009,0000,9.20000,9.20000,9.12000,9.15000,177000
05/12/2009,0000,9.07000,9.07000,8.91000,8.98000,52000
05/13/2009,0000,9.00000,9.00000,8.60000,8.95000,301000
05/14/2009,0000,8.85000,8.90000,8.69000,8.80000,82000
05/15/2009,0000,8.95000,9.00000,8.90000,8.97000,71000
05/18/2009,0000,9.39000,9.39000,8.90000,9.05000,124000
05/19/2009,0000,9.10000,9.20000,9.00000,9.01000,231000
05/20/2009,0000,9.10000,9.10000,8.90000,9.05000,81000
05/21/2009,0000,9.01000,9.05000,8.97000,9.05000,131000
05/22/2009,0000,9.00000,9.27000,9.00000,9.13000,171000
05/25/2009,0000,9.30000,9.76000,9.16000,9.76000,816000
05/26/2009,0000,9.90000,9.97000,9.30000,9.49000,532000
05/27/2009,0000,9.50000,9.95000,9.50000,9.70000,712000
06/01/2009,0000,9.70000,9.70000,9.50000,9.55000,193000
06/02/2009,0000,9.50000,10.20000,9.45000,10.10000,1274000
06/03/2009,0000,10.00000,10.00000,9.77000,9.88000,270000
06/04/2009,0000,9.88000,9.88000,9.70000,9.71000,94000
06/05/2009,0000,9.72000,10.10000,9.72000,9.81000,352000
06/08/2009,0000,10.30000,10.45000,9.90000,10.10000,440000
06/09/2009,0000,10.00000,10.00000,9.69000,9.80000,218000
06/10/2009,0000,9.80000,9.90000,9.45000,9.50000,128000
06/11/2009,0000,9.42000,9.77000,9.42000,9.68000,87000
06/12/2009,0000,9.66000,9.73000,9.42000,9.50000,89000
06/15/2009,0000,9.47000,9.47000,9.00000,9.01000,130000
06/16/2009,0000,9.01000,9.20000,8.90000,9.20000,98000
06/17/2009,0000,9.15000,9.45000,9.15000,9.40000,47000
06/18/2009,0000,9.42000,9.55000,9.00000,9.19000,84000
06/19/2009,0000,9.18000,9.39000,9.06000,9.39000,57000
06/22/2009,0000,9.49000,9.49000,9.21000,9.30000,44000
06/23/2009,0000,9.11000,9.27000,9.11000,9.27000,32000
06/24/2009,0000,9.30000,9.37000,9.28000,9.30000,66000
06/25/2009,0000,9.47000,9.47000,9.18000,9.40000,98000
06/26/2009,0000,9.30000,9.47000,9.30000,9.44000,96000
06/29/2009,0000,9.25000,9.39000,9.02000,9.19000,181000
06/30/2009,0000,9.29000,9.29000,9.06000,9.18000,54000
07/01/2009,0000,9.35000,9.35000,9.10000,9.24000,22000
07/02/2009,0000,9.24000,9.30000,9.16000,9.27000,118000
07/03/2009,0000,9.24000,9.28000,9.20000,9.26000,68000
07/06/2009,0000,9.26000,9.37000,9.21000,9.29000,66000
07/07/2009,0000,9.30000,9.40000,9.30000,9.32000,52000
07/08/2009,0000,9.42000,9.42000,9.12000,9.35000,95000
07/09/2009,0000,9.35000,9.55000,9.35000,9.49000,238000
07/10/2009,0000,9.36000,9.54000,9.36000,9.47000,130000
07/13/2009,0000,9.47000,9.47000,9.33000,9.40000,60000
07/14/2009,0000,9.33000,9.59000,9.33000,9.59000,167000
07/15/2009,0000,9.59000,9.80000,9.58000,9.74000,262000
07/16/2009,0000,9.75000,9.80000,9.74000,9.75000,159000
07/17/2009,0000,9.85000,9.85000,9.70000,9.78000,136000
07/20/2009,0000,9.81000,9.90000,9.81000,9.83000,286000
07/21/2009,0000,9.85000,9.88000,9.81000,9.85000,326000
07/22/2009,0000,9.85000,10.05000,9.83000,10.05000,617000
07/23/2009,0000,9.50000,9.50000,9.20000,9.24000,289000
07/24/2009,0000,9.34000,9.34000,9.24000,9.24000,127000
07/27/2009,0000,9.24000,9.29000,9.24000,9.25000,104000
07/28/2009,0000,9.30000,9.48000,9.30000,9.40000,130000
07/29/2009,0000,9.45000,9.48000,9.36000,9.47000,143000
07/30/2009,0000,9.35000,9.46000,9.35000,9.45000,275000
07/31/2009,0000,9.48000,9.64000,9.40000,9.60000,313000
08/03/2009,0000,9.60000,9.85000,9.50000,9.85000,578000
08/04/2009,0000,9.83000,9.97000,9.75000,9.80000,561000
08/05/2009,0000,9.85000,10.10000,9.62000,9.62000,467000
08/06/2009,0000,9.62000,9.79000,9.50000,9.62000,258000
08/10/2009,0000,9.80000,9.80000,9.54000,9.70000,41000
08/11/2009,0000,9.70000,9.70000,9.44000,9.57000,141000
08/12/2009,0000,9.45000,10.20000,9.41000,10.20000,953000
08/13/2009,0000,10.45000,10.90000,10.20000,10.50000,1763000
08/14/2009,0000,10.20000,10.65000,10.20000,10.25000,582000
08/17/2009,0000,10.30000,10.35000,10.00000,10.10000,320000
08/18/2009,0000,10.05000,10.05000,9.50000,10.00000,503000
08/19/2009,0000,9.90000,9.90000,9.80000,9.90000,147000
08/20/2009,0000,9.80000,9.93000,9.70000,9.83000,103000
08/21/2009,0000,9.83000,9.95000,9.71000,9.85000,139000
08/24/2009,0000,9.99000,10.00000,9.85000,9.90000,150000
08/25/2009,0000,10.00000,10.00000,9.71000,9.90000,102000
08/26/2009,0000,9.90000,10.50000,9.76000,9.92000,679000
08/27/2009,0000,10.00000,10.00000,9.78000,9.90000,218000
08/28/2009,0000,9.88000,9.96000,9.88000,9.96000,120000
08/31/2009,0000,9.96000,9.96000,9.87000,9.87000,55000
09/01/2009,0000,10.00000,10.00000,9.84000,9.95000,205000
09/02/2009,0000,10.00000,10.30000,9.80000,9.98000,578000
09/03/2009,0000,10.05000,10.15000,9.93000,10.10000,182000
09/04/2009,0000,10.20000,10.80000,10.20000,10.80000,959000
09/07/2009,0000,11.55000,11.55000,11.30000,11.55000,1706000
09/08/2009,0000,12.35000,12.35000,12.15000,12.35000,2668000
09/09/2009,0000,13.00000,13.15000,12.60000,12.80000,3310000
09/10/2009,0000,13.00000,13.00000,11.95000,12.00000,1450000
09/11/2009,0000,11.85000,12.30000,11.85000,12.10000,830000
09/14/2009,0000,12.10000,12.60000,12.00000,12.25000,747000
09/15/2009,0000,12.30000,12.35000,12.05000,12.10000,571000
09/16/2009,0000,11.60000,12.30000,11.60000,12.00000,595000
09/17/2009,0000,12.30000,12.80000,12.10000,12.30000,1684000
09/18/2009,0000,12.15000,12.80000,12.15000,12.55000,1174000
09/21/2009,0000,12.80000,12.80000,12.50000,12.60000,816000
09/22/2009,0000,12.65000,13.05000,12.60000,12.60000,750000
09/23/2009,0000,12.60000,12.75000,11.85000,12.15000,898000
09/24/2009,0000,12.10000,12.30000,11.70000,12.00000,459000
09/25/2009,0000,12.00000,12.30000,11.70000,12.15000,430000
09/28/2009,0000,12.15000,12.70000,11.30000,12.15000,1226000
09/29/2009,0000,12.50000,12.50000,12.10000,12.15000,458000
09/30/2009,0000,12.15000,12.35000,12.10000,12.10000,481000
10/01/2009,0000,12.15000,12.25000,12.00000,12.10000,369000
10/02/2009,0000,12.00000,12.00000,11.80000,11.95000,226000
10/05/2009,0000,12.00000,12.20000,11.60000,11.90000,244000
10/06/2009,0000,12.10000,12.25000,11.90000,11.90000,540000
10/07/2009,0000,12.40000,12.50000,12.10000,12.25000,835000
10/08/2009,0000,12.30000,12.30000,11.85000,12.10000,352000
10/09/2009,0000,12.00000,12.10000,11.80000,11.80000,294000
10/12/2009,0000,12.10000,12.20000,11.90000,12.10000,371000
10/13/2009,0000,12.20000,12.20000,11.80000,11.95000,333000
10/14/2009,0000,12.10000,12.20000,11.95000,12.00000,584000
10/15/2009,0000,12.15000,12.70000,12.00000,12.30000,1837000
10/16/2009,0000,12.50000,12.65000,12.30000,12.45000,1209000
10/19/2009,0000,12.40000,12.60000,12.35000,12.40000,479000
10/20/2009,0000,12.60000,12.80000,12.40000,12.70000,1421000
10/21/2009,0000,12.70000,13.50000,12.25000,12.85000,4574000
10/22/2009,0000,12.75000,12.95000,12.50000,12.50000,847000
10/23/2009,0000,12.70000,12.70000,12.35000,12.35000,505000
10/26/2009,0000,12.70000,12.70000,12.25000,12.30000,508000
10/27/2009,0000,12.05000,12.65000,12.05000,12.55000,844000
10/28/2009,0000,12.60000,12.75000,12.55000,12.65000,1232000
10/29/2009,0000,12.60000,12.90000,11.80000,12.85000,1520000
10/30/2009,0000,12.90000,13.70000,12.70000,13.70000,4994000
11/02/2009,0000,13.75000,14.35000,13.20000,13.65000,4705000
11/03/2009,0000,13.80000,14.40000,13.65000,13.70000,4266000
11/04/2009,0000,13.75000,14.15000,13.50000,13.85000,2371000
11/05/2009,0000,14.00000,14.40000,13.80000,13.80000,3986000
11/06/2009,0000,14.05000,14.30000,13.50000,13.65000,2437000
11/09/2009,0000,13.80000,14.05000,12.70000,13.25000,2272000
11/10/2009,0000,13.25000,13.35000,12.90000,13.00000,908000
11/11/2009,0000,13.15000,13.30000,12.95000,13.10000,593000
11/12/2009,0000,13.25000,13.25000,13.00000,13.25000,573000
11/13/2009,0000,13.10000,13.40000,13.10000,13.20000,438000
11/16/2009,0000,13.50000,13.70000,13.30000,13.60000,1126000
11/17/2009,0000,13.75000,13.75000,13.30000,13.30000,598000
11/18/2009,0000,13.35000,14.00000,13.35000,13.90000,1706000
11/19/2009,0000,14.00000,14.75000,14.00000,14.75000,5477000
11/20/2009,0000,14.80000,14.90000,14.40000,14.90000,3050000
11/23/2009,0000,15.00000,15.30000,14.65000,15.00000,4904000
11/24/2009,0000,15.20000,15.25000,14.80000,14.80000,2388000
11/25/2009,0000,15.00000,15.15000,14.85000,15.00000,1423000
11/26/2009,0000,15.35000,15.55000,15.00000,15.05000,2565000
11/27/2009,0000,14.90000,15.00000,14.30000,14.60000,1536000
11/30/2009,0000,14.70000,15.00000,14.70000,14.80000,1548000
12/01/2009,0000,14.95000,14.95000,14.50000,14.50000,1608000
12/02/2009,0000,14.70000,14.75000,14.35000,14.40000,1245000
12/03/2009,0000,14.70000,14.70000,14.15000,14.15000,858000
12/04/2009,0000,14.10000,14.70000,14.10000,14.40000,1269000
12/07/2009,0000,14.50000,14.75000,14.40000,14.40000,1129000
12/08/2009,0000,14.45000,15.20000,14.25000,15.00000,2690000
12/09/2009,0000,15.10000,15.10000,14.65000,14.65000,1592000
12/11/2009,0000,14.00000,14.30000,14.00000,14.15000,853000
12/14/2009,0000,14.15000,14.30000,14.00000,14.00000,739000
12/15/2009,0000,14.10000,14.45000,14.10000,14.35000,794000
12/16/2009,0000,14.40000,14.60000,14.35000,14.35000,812000
12/17/2009,0000,14.60000,14.60000,14.15000,14.20000,712000
12/18/2009,0000,13.65000,14.20000,13.65000,14.05000,524000
12/21/2009,0000,14.20000,14.35000,14.05000,14.10000,321000
12/22/2009,0000,14.30000,14.40000,14.05000,14.10000,511000
12/23/2009,0000,14.20000,14.50000,14.10000,14.15000,640000
12/25/2009,0000,15.05000,15.05000,14.60000,14.80000,1526000
12/25/2009,0000,15.05000,15.05000,14.60000,14.80000,1526000
12/28/2009,0000,14.95000,15.05000,14.55000,14.55000,969000
12/29/2009,1230,14.60000,15.55000,14.55000,15.55000,4654536
