DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.15000,27.50000,27.10000,27.25000,2290000
04/03/2007,0000,27.50000,27.60000,27.10000,27.15000,3499000
04/04/2007,0000,27.30000,27.40000,26.40000,26.80000,7534000
04/09/2007,0000,27.10000,27.15000,26.85000,26.90000,2155000
04/10/2007,0000,27.00000,27.10000,26.60000,26.75000,2941000
04/11/2007,0000,26.95000,28.50000,26.95000,28.50000,15213000
04/12/2007,0000,28.35000,28.35000,27.90000,28.15000,7488000
04/13/2007,0000,28.60000,28.80000,28.00000,28.05000,9884000
04/16/2007,0000,28.35000,28.45000,27.85000,27.85000,6214000
04/17/2007,0000,28.00000,28.25000,27.40000,27.45000,5303000
04/18/2007,0000,27.50000,27.80000,27.30000,27.60000,1655000
04/19/2007,0000,27.60000,27.80000,27.15000,27.20000,2373000
04/20/2007,0000,27.50000,27.60000,27.20000,27.60000,2579000
04/23/2007,0000,27.80000,27.85000,27.35000,27.45000,2335000
04/24/2007,0000,27.60000,27.60000,27.25000,27.25000,1409000
04/26/2007,0000,27.70000,27.70000,27.25000,27.30000,1978000
04/27/2007,0000,27.40000,27.80000,27.35000,27.60000,2875000
04/30/2007,0000,27.60000,27.70000,26.70000,27.10000,3286000
05/02/2007,0000,27.50000,27.55000,27.15000,27.15000,2535000
05/03/2007,0000,27.55000,27.55000,26.30000,26.80000,2566000
05/04/2007,0000,27.00000,27.40000,26.90000,27.30000,1651000
05/07/2007,0000,27.60000,27.75000,27.50000,27.50000,2871000
05/08/2007,0000,27.50000,27.60000,27.35000,27.45000,1129000
05/09/2007,0000,27.60000,27.95000,27.60000,27.95000,4158000
05/10/2007,0000,27.95000,28.15000,27.50000,27.60000,3505000
05/11/2007,0000,27.40000,27.60000,27.30000,27.60000,1107000
05/14/2007,0000,27.60000,27.65000,27.15000,27.15000,1363000
05/15/2007,0000,27.10000,27.30000,27.00000,27.10000,841000
05/16/2007,0000,27.15000,27.30000,27.00000,27.10000,821000
05/17/2007,0000,27.30000,27.35000,26.70000,26.80000,3358000
05/18/2007,0000,26.80000,26.95000,26.40000,26.70000,3916000
05/21/2007,0000,26.90000,26.90000,26.30000,26.70000,1917000
05/22/2007,0000,26.80000,27.20000,26.70000,27.10000,1791000
05/23/2007,0000,27.35000,28.00000,27.10000,27.70000,4949000
05/24/2007,0000,27.85000,27.85000,27.60000,27.60000,3474000
05/25/2007,0000,27.30000,27.75000,27.30000,27.50000,1698000
05/28/2007,0000,27.60000,27.95000,27.35000,27.60000,2435000
05/29/2007,0000,27.85000,28.15000,27.65000,27.70000,4240000
05/30/2007,0000,27.80000,27.90000,27.40000,27.60000,1733000
05/31/2007,0000,27.70000,28.20000,27.65000,28.00000,5054000
06/04/2007,0000,28.40000,28.60000,28.00000,28.25000,3642000
06/05/2007,0000,28.40000,28.50000,28.15000,28.30000,4577000
06/06/2007,0000,28.30000,29.20000,28.15000,28.35000,15610000
06/07/2007,0000,28.15000,28.30000,27.90000,28.10000,3224000
06/08/2007,0000,27.80000,27.95000,27.55000,27.60000,4448000
06/11/2007,0000,27.70000,28.00000,27.30000,27.90000,5048000
06/12/2007,0000,27.90000,29.10000,27.75000,29.00000,15340000
06/13/2007,0000,29.40000,29.50000,28.75000,28.90000,8548000
06/14/2007,0000,29.30000,29.30000,28.55000,28.60000,5495000
06/15/2007,0000,28.60000,29.20000,28.50000,28.65000,4842000
06/20/2007,0000,29.00000,29.40000,28.75000,29.00000,11230000
06/21/2007,0000,29.20000,30.10000,29.20000,29.45000,20534000
06/22/2007,0000,29.60000,29.80000,29.20000,29.40000,7385000
06/25/2007,0000,30.10000,30.20000,29.45000,29.70000,8745000
06/26/2007,0000,29.70000,29.75000,29.10000,29.15000,4440000
06/27/2007,0000,27.15000,28.00000,27.15000,27.15000,18479000
06/28/2007,0000,27.20000,27.40000,26.80000,27.40000,5561000
06/29/2007,0000,27.40000,27.55000,27.00000,27.00000,3649000
07/02/2007,0000,27.05000,27.40000,26.95000,27.20000,2270000
07/03/2007,0000,27.35000,27.50000,27.20000,27.45000,3287000
07/04/2007,0000,27.60000,27.75000,27.25000,27.25000,4677000
07/05/2007,0000,27.25000,27.50000,27.20000,27.40000,4385000
07/06/2007,0000,27.60000,27.60000,27.35000,27.45000,3294000
07/09/2007,0000,27.55000,29.00000,27.55000,28.60000,11874000
07/10/2007,0000,29.50000,29.80000,28.80000,29.50000,17043000
07/11/2007,0000,29.75000,30.60000,29.75000,30.30000,25154000
07/12/2007,0000,30.30000,31.60000,29.85000,30.80000,32460000
07/13/2007,0000,31.00000,31.20000,29.75000,29.80000,11928000
07/17/2007,0000,29.60000,29.85000,29.00000,29.55000,6326000
07/18/2007,0000,29.50000,29.60000,29.05000,29.10000,4636000
07/19/2007,0000,29.30000,29.50000,29.15000,29.25000,4108000
07/20/2007,0000,29.50000,30.35000,29.50000,30.10000,10172000
07/23/2007,0000,30.30000,30.50000,30.00000,30.20000,9901000
07/24/2007,0000,28.50000,28.80000,28.10000,28.10000,8444000
07/25/2007,0000,28.00000,28.10000,27.60000,27.90000,3913000
07/26/2007,0000,28.10000,29.00000,27.65000,27.80000,8284000
07/27/2007,0000,27.00000,27.60000,26.50000,26.50000,6398000
07/31/2007,0000,26.20000,26.50000,26.10000,26.20000,2312000
08/01/2007,0000,26.20000,26.45000,25.80000,25.80000,2720000
08/02/2007,0000,26.25000,26.30000,24.70000,25.10000,3264000
08/03/2007,0000,25.30000,25.90000,25.30000,25.50000,1775000
08/06/2007,0000,25.00000,25.25000,24.75000,24.90000,1948000
08/07/2007,0000,25.30000,25.30000,24.45000,24.50000,2257000
08/08/2007,0000,24.50000,24.80000,24.40000,24.70000,1675000
08/09/2007,0000,25.20000,25.30000,24.85000,24.90000,1872000
08/10/2007,0000,24.05000,24.45000,23.60000,23.80000,2787000
08/14/2007,0000,23.20000,23.65000,23.00000,23.25000,2226000
08/15/2007,0000,22.80000,23.05000,21.65000,21.65000,3939000
08/16/2007,0000,21.10000,21.40000,20.20000,20.40000,4830000
08/17/2007,0000,20.40000,20.70000,19.85000,20.50000,3528000
08/20/2007,0000,21.60000,21.90000,21.20000,21.90000,2163000
08/21/2007,0000,21.95000,22.20000,21.50000,22.20000,1983000
08/22/2007,0000,22.00000,22.10000,21.65000,22.00000,1131000
08/23/2007,0000,22.50000,22.55000,22.20000,22.45000,1642000
08/24/2007,0000,22.80000,23.65000,22.80000,23.10000,4265000
08/27/2007,0000,23.90000,23.90000,23.55000,23.55000,2782000
08/28/2007,0000,23.55000,23.70000,23.40000,23.55000,1162000
08/29/2007,0000,23.10000,23.55000,22.80000,23.55000,1236000
08/30/2007,0000,23.85000,24.15000,23.65000,23.95000,2758000
08/31/2007,0000,24.10000,24.20000,23.85000,24.20000,1345000
09/03/2007,0000,24.40000,24.40000,23.95000,24.10000,1585000
09/04/2007,0000,24.10000,24.40000,23.90000,24.05000,1180000
09/05/2007,0000,24.20000,24.35000,23.95000,24.00000,1529000
09/06/2007,0000,23.80000,23.90000,23.60000,23.85000,884000
09/07/2007,0000,23.70000,24.15000,23.70000,24.00000,1524000
09/10/2007,0000,23.70000,23.90000,23.60000,23.85000,737000
09/11/2007,0000,23.80000,24.05000,23.80000,23.85000,1079000
09/12/2007,0000,24.00000,24.10000,23.90000,24.00000,1619000
09/13/2007,0000,24.00000,24.10000,23.85000,23.85000,880000
09/14/2007,0000,23.95000,24.00000,23.85000,23.90000,1170000
09/17/2007,0000,23.90000,23.90000,23.70000,23.70000,844000
09/19/2007,0000,24.00000,24.00000,23.05000,23.05000,1649000
09/20/2007,0000,23.20000,23.60000,23.05000,23.05000,1011000
09/21/2007,0000,23.10000,23.30000,23.05000,23.25000,786000
09/26/2007,0000,23.35000,23.80000,23.30000,23.80000,597000
09/27/2007,0000,24.20000,24.55000,24.10000,24.50000,1845000
09/28/2007,0000,24.60000,24.60000,24.15000,24.20000,1109000
10/01/2007,0000,24.50000,24.70000,24.30000,24.40000,874000
10/02/2007,0000,24.50000,24.60000,24.30000,24.30000,1432000
10/03/2007,0000,24.30000,24.35000,24.00000,24.05000,1047000
10/04/2007,0000,24.20000,24.55000,24.15000,24.35000,2119000
10/05/2007,0000,24.35000,24.45000,24.05000,24.10000,848000
10/08/2007,0000,24.20000,24.20000,23.50000,23.60000,1836000
10/09/2007,0000,23.60000,23.70000,23.05000,23.05000,1808000
10/11/2007,0000,23.10000,23.40000,23.05000,23.25000,1145000
10/12/2007,0000,23.20000,23.25000,23.05000,23.15000,1170000
10/15/2007,0000,23.20000,23.20000,22.75000,23.10000,1079000
10/16/2007,0000,23.05000,23.70000,23.00000,23.65000,1108000
10/17/2007,0000,23.70000,23.70000,23.40000,23.45000,1301000
10/18/2007,0000,23.60000,24.95000,23.40000,24.80000,4555000
10/19/2007,0000,24.90000,24.95000,24.25000,24.35000,2047000
10/22/2007,0000,23.25000,23.60000,23.20000,23.40000,1149000
10/23/2007,0000,23.00000,23.30000,23.00000,23.10000,2428000
10/24/2007,0000,23.05000,23.05000,21.80000,21.85000,4149000
10/25/2007,0000,21.85000,22.15000,21.80000,21.85000,1608000
10/26/2007,0000,22.00000,22.05000,21.80000,21.90000,718000
10/29/2007,0000,22.00000,22.20000,21.90000,21.95000,1172000
10/30/2007,0000,22.00000,22.15000,21.95000,22.00000,1090000
10/31/2007,0000,22.00000,22.20000,22.00000,22.00000,1041000
11/01/2007,0000,22.05000,22.15000,21.80000,21.80000,982000
11/02/2007,0000,21.50000,21.50000,21.00000,21.00000,1125000
11/05/2007,0000,21.00000,21.45000,21.00000,21.15000,436000
11/06/2007,0000,21.20000,21.25000,21.05000,21.10000,568000
11/07/2007,0000,21.20000,21.35000,21.10000,21.15000,521000
11/08/2007,0000,20.40000,20.75000,19.85000,20.00000,1194000
11/09/2007,0000,20.20000,20.20000,19.50000,19.85000,654000
11/12/2007,0000,19.40000,19.50000,18.80000,18.80000,797000
11/13/2007,0000,19.00000,19.20000,18.85000,19.10000,747000
11/14/2007,0000,19.50000,19.70000,19.45000,19.65000,519000
11/15/2007,0000,19.50000,19.50000,19.35000,19.45000,293000
11/16/2007,0000,19.40000,19.45000,19.05000,19.30000,499000
11/19/2007,0000,19.40000,19.40000,19.20000,19.30000,391000
11/20/2007,0000,19.20000,19.25000,18.90000,19.25000,375000
11/21/2007,0000,19.25000,19.60000,19.25000,19.35000,559000
11/22/2007,0000,19.00000,19.35000,19.00000,19.10000,398000
11/23/2007,0000,19.10000,19.20000,18.80000,18.80000,542000
11/26/2007,0000,19.00000,19.40000,19.00000,19.20000,447000
11/27/2007,0000,18.55000,19.10000,18.50000,18.75000,632000
11/28/2007,0000,18.80000,18.90000,18.60000,18.60000,305000
11/29/2007,0000,18.80000,19.10000,18.60000,18.60000,516000
11/30/2007,0000,18.70000,19.05000,18.70000,19.00000,511000
12/03/2007,0000,19.10000,19.20000,18.90000,19.05000,396000
12/04/2007,0000,19.30000,19.30000,19.05000,19.30000,375000
12/05/2007,0000,19.25000,20.50000,19.10000,20.00000,1850000
12/06/2007,0000,20.30000,20.40000,19.95000,20.05000,1701000
12/07/2007,0000,20.10000,20.20000,19.80000,19.80000,617000
12/10/2007,0000,19.80000,19.90000,19.55000,19.55000,253000
12/11/2007,0000,19.60000,19.75000,19.20000,19.30000,366000
12/12/2007,0000,19.10000,19.20000,18.90000,19.00000,474000
12/13/2007,0000,19.00000,19.10000,18.55000,18.55000,445000
12/14/2007,0000,18.55000,18.60000,18.00000,18.05000,822000
12/17/2007,0000,18.00000,18.10000,16.80000,16.80000,932000
12/18/2007,0000,16.70000,16.70000,15.65000,15.90000,2087000
12/19/2007,0000,15.70000,16.60000,15.70000,16.40000,1408000
12/20/2007,0000,16.50000,16.55000,15.60000,15.80000,790000
12/21/2007,0000,15.70000,16.00000,15.60000,15.65000,1390000
12/24/2007,0000,15.75000,16.20000,15.75000,16.00000,1113000
12/25/2007,0000,16.05000,16.30000,16.00000,16.20000,908000
12/26/2007,0000,16.10000,16.20000,16.00000,16.20000,458000
12/27/2007,0000,16.20000,16.70000,16.20000,16.55000,1148000
12/28/2007,0000,16.80000,17.55000,16.80000,17.40000,2588000
12/31/2007,0000,17.70000,17.85000,17.50000,17.60000,1045000
01/02/2008,0000,17.60000,18.10000,17.50000,17.55000,1309000
01/03/2008,0000,17.20000,17.45000,17.10000,17.25000,605000
01/04/2008,0000,17.00000,17.40000,17.00000,17.10000,1011000
01/07/2008,0000,16.10000,16.45000,16.00000,16.00000,1749000
01/08/2008,0000,15.60000,16.10000,15.60000,15.95000,1629000
01/09/2008,0000,15.85000,16.85000,15.60000,16.85000,1365000
01/10/2008,0000,16.95000,17.05000,16.55000,16.70000,841000
01/11/2008,0000,16.70000,16.80000,16.55000,16.60000,525000
01/14/2008,0000,16.60000,16.90000,16.00000,16.00000,637000
01/15/2008,0000,16.20000,16.70000,16.20000,16.25000,1304000
01/16/2008,0000,16.00000,16.20000,15.85000,15.85000,1025000
01/17/2008,0000,16.00000,16.30000,15.95000,16.05000,798000
01/18/2008,0000,15.80000,16.20000,15.70000,16.20000,910000
01/21/2008,0000,16.40000,16.45000,16.15000,16.15000,476000
01/22/2008,0000,15.65000,15.65000,15.15000,15.15000,2553000
01/23/2008,0000,15.30000,15.70000,14.80000,14.80000,1411000
01/24/2008,0000,15.00000,15.30000,14.70000,14.75000,922000
01/25/2008,0000,14.80000,15.30000,14.80000,15.25000,1369000
01/28/2008,0000,15.25000,15.25000,14.65000,14.65000,681000
01/29/2008,0000,14.80000,14.95000,14.55000,14.85000,619000
01/30/2008,0000,14.65000,15.00000,14.65000,14.70000,645000
01/31/2008,0000,14.70000,14.80000,14.50000,14.50000,774000
02/01/2008,0000,14.70000,14.80000,14.55000,14.70000,575000
02/12/2008,0000,14.45000,14.75000,14.45000,14.75000,1044000
02/13/2008,0000,14.60000,15.00000,14.60000,14.85000,645000
02/14/2008,0000,15.00000,15.60000,15.00000,15.60000,1024000
02/15/2008,0000,15.35000,16.00000,15.10000,15.75000,1620000
02/18/2008,0000,15.70000,15.95000,15.70000,15.85000,1258000
02/19/2008,0000,15.80000,16.25000,15.60000,16.20000,1643000
02/20/2008,0000,16.00000,16.15000,15.85000,16.15000,966000
02/21/2008,0000,16.10000,17.15000,16.10000,17.15000,1555000
02/22/2008,0000,16.70000,17.10000,16.55000,16.70000,961000
02/25/2008,0000,16.75000,17.05000,16.65000,16.65000,635000
02/26/2008,0000,16.80000,16.85000,16.60000,16.75000,553000
02/27/2008,0000,16.85000,17.30000,16.85000,17.00000,1044000
02/29/2008,0000,17.00000,17.20000,17.00000,17.15000,760000
03/03/2008,0000,16.65000,16.85000,16.55000,16.60000,554000
03/04/2008,0000,16.75000,16.95000,16.70000,16.90000,825000
03/05/2008,0000,17.00000,17.00000,16.70000,16.85000,477000
03/06/2008,0000,16.90000,17.20000,16.80000,17.20000,1387000
03/07/2008,0000,17.00000,17.10000,16.85000,17.05000,1095000
03/10/2008,0000,16.80000,17.05000,16.65000,16.65000,352000
03/11/2008,0000,16.50000,16.60000,16.35000,16.50000,355000
03/12/2008,0000,16.70000,17.05000,16.65000,16.75000,2312000
03/13/2008,0000,16.75000,16.85000,16.35000,16.35000,575000
03/14/2008,0000,16.40000,16.50000,16.20000,16.25000,419000
03/18/2008,0000,15.55000,15.75000,15.10000,15.60000,268000
03/19/2008,0000,16.00000,16.00000,15.65000,15.70000,280000
03/20/2008,0000,15.70000,15.90000,15.45000,15.70000,348000
03/21/2008,0000,15.90000,16.00000,15.80000,16.00000,499000
03/25/2008,0000,16.60000,16.65000,16.35000,16.40000,532000
03/26/2008,0000,16.60000,16.70000,16.40000,16.40000,1308000
03/27/2008,0000,16.40000,16.40000,16.20000,16.30000,411000
03/28/2008,0000,16.30000,16.50000,16.30000,16.45000,419000
03/31/2008,0000,16.30000,16.70000,16.30000,16.60000,569000
04/01/2008,0000,16.60000,17.30000,16.60000,16.95000,2581000
04/02/2008,0000,17.30000,17.55000,17.10000,17.20000,1493000
04/03/2008,0000,17.20000,17.30000,17.05000,17.10000,1014000
04/07/2008,0000,17.10000,17.20000,16.95000,17.05000,906000
04/08/2008,0000,17.05000,17.05000,15.90000,16.30000,1992000
04/09/2008,0000,16.25000,16.25000,16.10000,16.15000,671000
04/10/2008,0000,16.15000,16.40000,16.15000,16.40000,680000
04/11/2008,0000,16.50000,16.60000,16.25000,16.30000,844000
04/14/2008,0000,16.20000,16.30000,16.10000,16.15000,539000
04/15/2008,0000,16.20000,16.40000,16.15000,16.30000,488000
04/16/2008,0000,16.50000,16.75000,16.40000,16.75000,1005000
04/17/2008,0000,17.00000,17.20000,16.90000,17.10000,2156000
04/18/2008,0000,17.15000,17.15000,16.85000,16.85000,914000
04/21/2008,0000,17.05000,17.20000,16.90000,17.05000,706000
04/22/2008,0000,17.05000,17.20000,16.90000,17.05000,651000
04/23/2008,0000,17.10000,17.15000,16.95000,17.00000,678000
04/24/2008,0000,17.10000,17.10000,16.90000,16.95000,778000
04/25/2008,0000,17.00000,17.55000,16.95000,17.25000,2299000
04/28/2008,0000,17.05000,17.05000,16.60000,16.65000,1730000
04/29/2008,0000,16.65000,16.90000,16.45000,16.90000,913000
04/30/2008,0000,17.10000,17.10000,16.50000,16.50000,1469000
05/02/2008,0000,16.50000,16.70000,16.35000,16.35000,750000
05/05/2008,0000,16.40000,16.45000,16.20000,16.30000,634000
05/06/2008,0000,16.20000,16.30000,16.10000,16.30000,510000
05/07/2008,0000,16.40000,16.55000,16.25000,16.30000,613000
05/08/2008,0000,16.20000,16.30000,16.10000,16.20000,448000
05/09/2008,0000,16.25000,16.35000,16.20000,16.20000,361000
05/12/2008,0000,16.10000,16.35000,16.10000,16.25000,275000
05/13/2008,0000,16.35000,16.45000,16.25000,16.35000,459000
05/14/2008,0000,16.35000,16.55000,16.30000,16.40000,430000
05/15/2008,0000,16.40000,16.80000,16.40000,16.65000,1373000
05/16/2008,0000,16.75000,16.80000,16.60000,16.65000,617000
05/19/2008,0000,16.65000,16.65000,16.30000,16.35000,1035000
05/20/2008,0000,16.50000,16.50000,16.25000,16.35000,1191000
05/21/2008,0000,16.35000,16.40000,16.20000,16.40000,416000
05/22/2008,0000,16.30000,16.40000,16.30000,16.40000,393000
05/23/2008,0000,16.40000,16.75000,16.25000,16.25000,1411000
05/26/2008,0000,16.10000,16.15000,15.70000,15.70000,979000
05/27/2008,0000,15.70000,15.80000,15.45000,15.60000,551000
05/28/2008,0000,15.60000,15.75000,15.20000,15.20000,665000
05/29/2008,0000,15.30000,15.40000,15.00000,15.00000,566000
05/30/2008,0000,15.20000,15.20000,14.80000,15.10000,390000
06/02/2008,0000,15.10000,15.20000,15.00000,15.10000,260000
06/03/2008,0000,15.10000,15.10000,14.75000,14.80000,490000
06/04/2008,0000,15.00000,15.05000,14.85000,14.90000,477000
06/05/2008,0000,15.20000,15.25000,14.90000,15.15000,745000
06/06/2008,0000,15.20000,15.20000,14.95000,14.95000,572000
06/10/2008,0000,14.85000,14.85000,14.50000,14.50000,508000
06/11/2008,0000,14.50000,14.60000,13.80000,13.90000,1315000
06/12/2008,0000,13.70000,13.70000,13.00000,13.05000,1129000
06/13/2008,0000,13.05000,13.25000,13.00000,13.05000,464000
06/16/2008,0000,13.50000,13.70000,13.30000,13.40000,294000
06/17/2008,0000,13.20000,13.45000,13.20000,13.45000,259000
06/18/2008,0000,13.45000,13.80000,13.45000,13.70000,306000
06/19/2008,0000,13.70000,14.00000,13.50000,13.80000,769000
06/20/2008,0000,14.35000,14.50000,14.05000,14.10000,2046000
06/23/2008,0000,13.80000,14.00000,13.65000,13.75000,640000
06/24/2008,0000,13.75000,13.95000,13.40000,13.40000,765000
06/25/2008,0000,13.30000,13.75000,13.25000,13.65000,744000
06/26/2008,0000,13.70000,14.00000,13.65000,13.85000,680000
06/27/2008,0000,13.05000,13.85000,13.05000,13.55000,984000
06/30/2008,0000,13.20000,13.55000,13.20000,13.20000,572000
07/01/2008,0000,13.50000,13.50000,12.75000,12.75000,591000
07/02/2008,0000,12.50000,13.00000,12.50000,13.00000,421000
07/03/2008,0000,12.70000,13.40000,12.40000,13.30000,490000
07/04/2008,0000,13.30000,13.45000,13.00000,13.20000,514000
07/07/2008,0000,13.15000,13.45000,13.05000,13.35000,408000
07/08/2008,0000,13.35000,13.35000,13.00000,13.00000,358000
07/09/2008,0000,13.00000,13.20000,12.90000,12.90000,546000
07/10/2008,0000,12.80000,13.10000,12.65000,12.75000,430000
07/11/2008,0000,12.55000,12.95000,12.55000,12.80000,500000
07/14/2008,0000,12.70000,12.80000,12.30000,12.40000,1203000
07/15/2008,0000,12.30000,12.30000,11.55000,11.55000,2464000
07/16/2008,0000,11.55000,11.55000,10.75000,10.85000,1744000
07/17/2008,0000,10.50000,11.15000,10.50000,11.00000,1109000
07/18/2008,0000,11.10000,11.50000,11.10000,11.15000,1871000
07/21/2008,0000,11.20000,11.50000,11.20000,11.30000,2235000
07/22/2008,0000,9.99000,10.25000,9.99000,10.10000,1089000
07/23/2008,0000,10.30000,10.65000,10.10000,10.50000,1037000
07/24/2008,0000,11.00000,11.15000,10.70000,11.10000,1172000
07/25/2008,0000,10.80000,11.15000,10.70000,11.10000,1338000
07/29/2008,0000,10.75000,11.15000,10.75000,11.10000,825000
07/30/2008,0000,11.25000,11.70000,11.15000,11.70000,1397000
07/31/2008,0000,11.85000,11.85000,11.40000,11.55000,841000
08/01/2008,0000,11.35000,11.40000,11.00000,11.30000,1578000
08/04/2008,0000,11.30000,11.30000,10.80000,11.10000,570000
08/05/2008,0000,11.00000,11.00000,10.45000,10.75000,511000
08/06/2008,0000,10.80000,10.85000,10.20000,10.85000,1090000
08/07/2008,0000,10.65000,10.75000,10.40000,10.75000,690000
08/08/2008,0000,10.55000,11.00000,10.50000,11.00000,1095000
08/11/2008,0000,11.20000,11.30000,11.05000,11.30000,211000
08/12/2008,0000,11.30000,11.85000,11.15000,11.50000,1515000
08/13/2008,0000,11.50000,11.70000,11.25000,11.30000,908000
08/14/2008,0000,11.30000,11.35000,10.90000,11.00000,1253000
08/15/2008,0000,11.20000,11.45000,11.15000,11.15000,1308000
08/18/2008,0000,11.30000,11.40000,11.10000,11.20000,697000
08/19/2008,0000,11.10000,11.30000,11.00000,11.25000,454000
08/20/2008,0000,11.25000,11.60000,11.20000,11.60000,642000
08/21/2008,0000,11.60000,11.85000,11.50000,11.65000,597000
08/22/2008,0000,11.80000,11.80000,11.50000,11.70000,461000
08/25/2008,0000,11.60000,11.70000,11.40000,11.60000,482000
08/26/2008,0000,11.50000,11.55000,11.35000,11.55000,229000
08/27/2008,0000,11.55000,11.85000,11.40000,11.80000,1395000
08/28/2008,0000,12.00000,12.15000,11.85000,11.90000,530000
08/29/2008,0000,12.10000,12.10000,11.90000,11.90000,361000
09/01/2008,0000,11.80000,11.80000,11.20000,11.45000,337000
09/02/2008,0000,11.30000,11.30000,11.05000,11.20000,331000
09/03/2008,0000,11.20000,11.25000,11.00000,11.15000,854000
09/04/2008,0000,11.05000,11.05000,10.50000,11.00000,958000
09/05/2008,0000,10.30000,10.75000,10.25000,10.60000,361000
09/08/2008,0000,10.80000,11.30000,9.86000,11.30000,1511000
09/09/2008,0000,11.30000,11.30000,10.65000,10.85000,377000
09/10/2008,0000,10.70000,10.80000,10.50000,10.60000,234000
09/11/2008,0000,10.70000,10.70000,10.05000,10.30000,434000
09/12/2008,0000,10.10000,10.30000,9.89000,10.25000,370000
09/15/2008,0000,10.25000,10.25000,9.70000,9.89000,192000
09/16/2008,0000,9.20000,9.20000,9.20000,9.20000,114000
09/17/2008,0000,8.56000,9.20000,8.56000,8.56000,578000
09/18/2008,0000,7.97000,7.97000,7.97000,7.97000,309000
09/19/2008,0000,7.50000,8.52000,7.50000,8.52000,795000
09/22/2008,0000,8.90000,9.00000,8.60000,8.95000,265000
09/23/2008,0000,8.82000,9.42000,8.60000,9.42000,354000
09/24/2008,0000,9.40000,9.40000,8.92000,9.30000,354000
09/25/2008,0000,9.11000,9.30000,8.96000,9.30000,407000
09/26/2008,0000,9.30000,9.35000,9.01000,9.25000,329000
09/30/2008,0000,8.61000,9.00000,8.61000,9.00000,336000
10/01/2008,0000,9.21000,9.48000,8.95000,9.47000,399000
10/02/2008,0000,9.26000,9.88000,9.26000,9.79000,741000
10/03/2008,0000,9.50000,9.98000,9.40000,9.98000,743000
10/06/2008,0000,9.75000,9.99000,9.70000,9.99000,603000
10/07/2008,0000,9.51000,10.00000,9.50000,9.75000,863000
10/08/2008,0000,9.53000,9.68000,9.21000,9.28000,783000
10/09/2008,0000,9.01000,9.28000,8.64000,8.64000,727000
10/13/2008,0000,8.34000,8.34000,8.34000,8.34000,654000
10/14/2008,0000,8.40000,8.92000,8.40000,8.70000,249000
10/15/2008,0000,8.60000,8.60000,8.40000,8.40000,201000
10/16/2008,0000,8.11000,8.11000,8.11000,8.11000,44000
10/17/2008,0000,7.86000,8.11000,7.83000,7.83000,219000
10/20/2008,0000,7.56000,7.56000,7.56000,7.56000,56000
10/21/2008,0000,7.60000,8.00000,7.60000,7.71000,382000
10/22/2008,0000,7.69000,7.80000,7.45000,7.45000,116000
10/23/2008,0000,7.19000,7.19000,7.19000,7.19000,8000
10/24/2008,0000,6.94000,6.94000,6.94000,6.94000,28000
10/27/2008,0000,6.46000,6.46000,6.46000,6.46000,87000
10/28/2008,0000,6.01000,6.01000,6.01000,6.01000,230000
10/29/2008,0000,6.08000,6.25000,5.59000,5.59000,687000
10/30/2008,0000,5.20000,5.63000,5.20000,5.50000,1430000
10/31/2008,0000,5.50000,5.60000,5.25000,5.51000,1230000
11/03/2008,0000,5.51000,5.58000,5.40000,5.58000,546000
11/04/2008,0000,5.68000,5.70000,5.33000,5.35000,405000
11/05/2008,0000,5.48000,5.63000,5.37000,5.48000,678000
11/06/2008,0000,5.25000,5.37000,5.11000,5.37000,621000
11/07/2008,0000,5.13000,5.61000,5.13000,5.61000,477000
11/10/2008,0000,5.65000,5.68000,5.43000,5.66000,456000
11/11/2008,0000,5.56000,5.64000,5.48000,5.62000,325000
11/12/2008,0000,5.61000,5.65000,5.49000,5.64000,313000
11/13/2008,0000,5.50000,5.51000,5.28000,5.51000,348000
11/14/2008,0000,5.65000,5.65000,5.40000,5.52000,313000
11/17/2008,0000,5.41000,5.41000,5.14000,5.14000,545000
11/18/2008,0000,5.01000,5.01000,4.79000,4.79000,320000
11/19/2008,0000,4.46000,4.60000,4.46000,4.60000,830000
11/20/2008,0000,4.28000,4.34000,4.28000,4.28000,374000
11/21/2008,0000,3.99000,4.26000,3.99000,4.16000,845000
11/24/2008,0000,4.08000,4.29000,4.02000,4.29000,542000
11/25/2008,0000,4.41000,4.49000,4.26000,4.48000,327000
11/26/2008,0000,4.49000,4.70000,4.40000,4.70000,362000
11/27/2008,0000,4.80000,5.02000,4.80000,5.02000,472000
11/28/2008,0000,4.97000,5.37000,4.97000,5.37000,340000
12/01/2008,0000,5.37000,5.66000,5.37000,5.65000,360000
12/02/2008,0000,5.26000,5.49000,5.26000,5.44000,605000
12/03/2008,0000,5.42000,5.42000,5.27000,5.38000,351000
12/04/2008,0000,5.35000,5.38000,5.08000,5.38000,215000
12/05/2008,0000,5.10000,5.37000,5.06000,5.37000,322000
12/08/2008,0000,5.32000,5.49000,5.22000,5.48000,391000
12/09/2008,0000,5.48000,5.48000,5.34000,5.44000,386000
12/10/2008,0000,5.43000,5.50000,5.40000,5.43000,293000
12/11/2008,0000,5.43000,5.50000,5.26000,5.35000,268000
12/12/2008,0000,5.43000,5.43000,4.98000,4.99000,277000
12/15/2008,0000,5.00000,5.29000,5.00000,5.29000,536000
12/16/2008,0000,5.09000,5.42000,5.09000,5.42000,274000
12/17/2008,0000,5.51000,5.58000,5.37000,5.56000,545000
12/18/2008,0000,5.56000,5.72000,5.41000,5.69000,298000
12/19/2008,0000,5.51000,6.07000,5.51000,6.05000,443000
12/22/2008,0000,6.05000,6.23000,5.81000,5.98000,532000
12/23/2008,0000,5.81000,5.81000,5.57000,5.80000,433000
12/24/2008,0000,5.60000,5.99000,5.60000,5.99000,331000
12/25/2008,0000,6.05000,6.15000,5.90000,6.14000,286000
12/26/2008,0000,6.05000,6.14000,6.01000,6.11000,295000
12/29/2008,0000,6.07000,6.18000,5.97000,6.11000,340000
12/30/2008,0000,6.10000,6.35000,6.03000,6.30000,778000
12/31/2008,0000,6.35000,6.50000,6.28000,6.50000,1240000
01/05/2009,0000,6.54000,6.73000,6.38000,6.38000,1089000
01/06/2009,0000,6.38000,6.38000,5.95000,6.07000,361000
01/07/2009,0000,6.13000,6.23000,6.07000,6.10000,105000
01/08/2009,0000,6.10000,6.10000,5.74000,5.74000,180000
01/09/2009,0000,5.73000,5.88000,5.73000,5.86000,106000
01/12/2009,0000,5.80000,5.85000,5.65000,5.69000,34000
01/13/2009,0000,5.65000,5.71000,5.52000,5.52000,110000
01/14/2009,0000,5.64000,5.65000,5.60000,5.61000,78000
01/15/2009,0000,5.52000,5.54000,5.30000,5.50000,103000
01/16/2009,0000,5.40000,5.40000,5.20000,5.23000,98000
01/19/2009,0000,5.21000,5.21000,5.07000,5.10000,28000
01/20/2009,0000,5.10000,5.10000,4.93000,5.00000,57000
01/21/2009,0000,5.14000,5.17000,4.94000,4.96000,136000
02/02/2009,0000,5.05000,5.15000,4.73000,4.78000,126000
02/03/2009,0000,4.85000,4.87000,4.69000,4.70000,392000
02/04/2009,0000,4.75000,4.88000,4.69000,4.86000,194000
02/05/2009,0000,4.76000,4.91000,4.76000,4.91000,96000
02/06/2009,0000,5.00000,5.09000,4.95000,5.00000,180000
02/09/2009,0000,5.05000,5.10000,4.94000,5.00000,99000
02/10/2009,0000,5.07000,5.07000,4.98000,5.01000,147000
02/11/2009,0000,4.92000,5.15000,4.90000,5.15000,203000
02/12/2009,0000,5.15000,5.15000,5.01000,5.07000,249000
02/13/2009,0000,5.02000,5.15000,5.00000,5.07000,228000
02/16/2009,0000,5.07000,5.28000,5.07000,5.15000,146000
02/17/2009,0000,5.15000,5.16000,5.08000,5.13000,132000
02/18/2009,0000,5.10000,5.10000,5.02000,5.10000,136000
02/19/2009,0000,4.91000,5.26000,4.91000,5.26000,229000
02/20/2009,0000,5.23000,5.62000,5.23000,5.34000,1606000
02/23/2009,0000,5.29000,5.29000,5.10000,5.26000,246000
02/24/2009,0000,5.20000,5.23000,5.10000,5.13000,157000
02/25/2009,0000,5.19000,5.31000,5.19000,5.25000,169000
02/26/2009,0000,5.22000,5.31000,5.19000,5.28000,66000
02/27/2009,0000,5.20000,5.38000,5.20000,5.33000,157000
03/02/2009,0000,5.29000,5.36000,5.23000,5.29000,167000
03/03/2009,0000,5.13000,5.26000,5.13000,5.26000,49000
03/04/2009,0000,5.20000,5.62000,5.15000,5.62000,680000
03/05/2009,0000,5.80000,6.00000,5.80000,5.82000,853000
03/06/2009,0000,5.70000,6.00000,5.66000,5.82000,359000
03/09/2009,0000,5.82000,5.95000,5.80000,5.83000,321000
03/10/2009,0000,5.83000,6.17000,5.83000,6.14000,574000
03/11/2009,0000,6.39000,6.40000,6.01000,6.03000,481000
03/12/2009,0000,6.09000,6.35000,5.97000,6.15000,1057000
03/13/2009,0000,6.30000,6.58000,6.30000,6.43000,1149000
03/16/2009,0000,6.42000,6.42000,6.17000,6.17000,484000
03/17/2009,0000,6.17000,6.27000,6.03000,6.14000,289000
03/18/2009,0000,6.15000,6.15000,6.06000,6.07000,270000
03/19/2009,0000,6.12000,6.19000,6.09000,6.10000,461000
03/20/2009,0000,6.12000,6.18000,6.00000,6.00000,267000
03/23/2009,0000,5.96000,6.14000,5.95000,6.05000,228000
03/24/2009,0000,6.20000,6.22000,6.04000,6.12000,696000
03/25/2009,0000,6.13000,6.30000,6.06000,6.30000,1373000
03/26/2009,0000,6.40000,6.74000,6.40000,6.74000,2438000
03/27/2009,0000,7.21000,7.21000,7.21000,7.21000,553000
03/30/2009,0000,7.71000,7.71000,7.20000,7.21000,3112000
03/31/2009,0000,7.40000,7.40000,6.80000,6.80000,1144000
04/01/2009,0000,6.88000,7.26000,6.88000,7.26000,1207000
04/02/2009,0000,7.39000,7.47000,7.06000,7.10000,732000
04/03/2009,0000,7.13000,7.50000,7.13000,7.28000,1850000
04/06/2009,0000,7.20000,7.30000,7.13000,7.14000,652000
04/07/2009,0000,7.26000,7.35000,7.17000,7.30000,1348000
04/08/2009,0000,7.24000,7.43000,7.10000,7.15000,803000
04/09/2009,0000,7.16000,7.63000,7.16000,7.55000,2224000
04/10/2009,0000,7.69000,7.75000,7.32000,7.45000,1456000
04/13/2009,0000,7.50000,7.60000,7.33000,7.45000,1294000
04/14/2009,0000,7.45000,7.66000,7.35000,7.60000,1659000
04/15/2009,0000,7.60000,8.13000,7.60000,8.13000,1403000
04/16/2009,0000,8.69000,8.69000,8.50000,8.68000,2931000
04/17/2009,0000,8.50000,8.82000,8.08000,8.08000,1774000
04/20/2009,0000,7.61000,7.80000,7.52000,7.68000,1067000
04/21/2009,0000,7.40000,7.80000,7.40000,7.75000,422000
04/22/2009,0000,7.80000,7.94000,7.76000,7.90000,1042000
04/23/2009,0000,8.07000,8.14000,7.71000,8.10000,954000
04/24/2009,0000,8.02000,8.39000,7.74000,7.90000,1001000
04/27/2009,0000,7.85000,7.90000,7.35000,7.35000,739000
04/28/2009,0000,7.35000,7.35000,6.84000,6.85000,757000
04/29/2009,0000,6.85000,6.85000,6.51000,6.64000,466000
04/30/2009,0000,6.98000,7.10000,6.82000,7.10000,1189000
05/04/2009,0000,7.30000,7.40000,7.14000,7.30000,770000
05/05/2009,0000,7.31000,7.32000,6.79000,6.82000,641000
05/06/2009,0000,6.60000,7.06000,6.60000,7.03000,449000
05/07/2009,0000,7.05000,7.29000,7.05000,7.12000,544000
05/08/2009,0000,7.10000,7.45000,6.98000,7.44000,1128000
05/11/2009,0000,7.44000,7.44000,7.24000,7.26000,563000
05/12/2009,0000,7.10000,7.20000,6.97000,6.97000,479000
05/13/2009,0000,7.00000,7.09000,6.95000,7.01000,373000
05/14/2009,0000,6.90000,7.01000,6.86000,7.00000,386000
05/15/2009,0000,6.80000,7.08000,6.80000,7.01000,570000
05/18/2009,0000,7.01000,7.27000,6.93000,7.25000,1473000
05/19/2009,0000,7.30000,7.36000,7.05000,7.08000,662000
05/20/2009,0000,7.25000,7.57000,6.92000,7.50000,3644000
05/21/2009,0000,7.51000,7.70000,7.38000,7.58000,1063000
05/22/2009,0000,7.53000,7.98000,7.40000,7.89000,1110000
05/25/2009,0000,8.00000,8.00000,7.70000,7.78000,712000
05/26/2009,0000,7.71000,7.83000,7.24000,7.24000,1039000
05/27/2009,0000,7.24000,7.39000,7.22000,7.32000,579000
06/01/2009,0000,7.32000,7.38000,7.18000,7.18000,356000
06/02/2009,0000,7.18000,7.28000,7.00000,7.02000,736000
06/03/2009,0000,7.00000,7.13000,6.94000,7.01000,270000
06/04/2009,0000,7.01000,7.19000,6.99000,7.08000,193000
06/05/2009,0000,7.18000,7.57000,7.14000,7.57000,2128000
06/08/2009,0000,8.15000,8.19000,7.60000,7.60000,2905000
06/09/2009,0000,7.55000,7.60000,7.15000,7.17000,1078000
06/10/2009,0000,7.30000,7.33000,7.16000,7.21000,502000
06/11/2009,0000,7.42000,7.42000,7.23000,7.31000,263000
06/12/2009,0000,7.40000,7.40000,7.14000,7.15000,469000
06/15/2009,0000,7.15000,7.15000,6.65000,6.65000,485000
06/16/2009,0000,6.60000,6.72000,6.50000,6.63000,378000
06/17/2009,0000,6.60000,6.78000,6.43000,6.45000,403000
06/18/2009,0000,6.45000,6.60000,6.11000,6.16000,448000
06/19/2009,0000,6.20000,6.30000,6.12000,6.15000,220000
06/22/2009,0000,6.26000,6.28000,6.16000,6.28000,224000
06/23/2009,0000,6.21000,6.27000,6.03000,6.15000,136000
06/24/2009,0000,6.10000,6.25000,6.05000,6.15000,579000
06/25/2009,0000,6.15000,6.37000,6.13000,6.25000,398000
06/26/2009,0000,6.33000,6.42000,6.27000,6.33000,504000
06/29/2009,0000,6.52000,6.52000,6.30000,6.30000,416000
06/30/2009,0000,6.36000,6.36000,6.20000,6.23000,263000
07/01/2009,0000,6.39000,6.40000,6.24000,6.35000,252000
07/02/2009,0000,6.41000,6.79000,6.36000,6.68000,1030000
07/03/2009,0000,6.65000,6.65000,6.52000,6.65000,342000
07/06/2009,0000,6.75000,6.83000,6.70000,6.71000,364000
07/07/2009,0000,6.82000,6.84000,6.72000,6.76000,330000
07/08/2009,0000,6.60000,6.75000,6.60000,6.66000,114000
07/09/2009,0000,6.66000,6.79000,6.60000,6.76000,415000
07/10/2009,0000,6.85000,6.88000,6.77000,6.80000,456000
07/13/2009,0000,6.80000,6.80000,6.46000,6.50000,193000
07/14/2009,0000,6.52000,6.65000,6.52000,6.60000,165000
07/15/2009,0000,6.53000,7.06000,6.53000,7.00000,1852000
07/16/2009,0000,7.05000,7.15000,6.81000,6.81000,754000
07/17/2009,0000,6.90000,6.94000,6.79000,6.92000,458000
07/20/2009,0000,6.90000,7.16000,6.85000,7.07000,709000
07/21/2009,0000,7.16000,7.16000,7.00000,7.07000,481000
07/22/2009,0000,7.13000,7.39000,7.12000,7.38000,936000
07/23/2009,0000,7.38000,7.60000,7.30000,7.44000,740000
07/24/2009,0000,7.54000,7.58000,7.22000,7.22000,1221000
07/27/2009,0000,7.25000,7.44000,7.22000,7.44000,532000
07/28/2009,0000,7.54000,7.90000,7.36000,7.90000,1446000
07/29/2009,0000,7.99000,8.45000,7.90000,8.45000,4513000
07/30/2009,0000,8.70000,9.04000,8.35000,9.04000,4981000
07/31/2009,0000,9.20000,9.67000,9.15000,9.30000,4287000
08/03/2009,0000,9.10000,9.30000,9.00000,9.00000,1463000
08/04/2009,0000,9.10000,9.28000,8.37000,8.37000,2055000
08/05/2009,0000,8.40000,8.50000,7.79000,7.79000,1483000
08/06/2009,0000,7.79000,8.26000,7.62000,7.93000,1921000
08/10/2009,0000,8.05000,8.30000,7.87000,8.00000,1521000
08/11/2009,0000,8.19000,8.19000,8.03000,8.08000,428000
08/12/2009,0000,8.09000,8.19000,8.01000,8.05000,1348000
08/13/2009,0000,8.15000,8.50000,8.05000,8.40000,2215000
08/14/2009,0000,8.40000,8.75000,8.40000,8.57000,1456000
08/17/2009,0000,8.60000,8.60000,8.32000,8.44000,469000
08/18/2009,0000,8.16000,8.35000,7.86000,7.91000,1026000
08/19/2009,0000,7.91000,8.14000,7.91000,8.12000,414000
08/20/2009,0000,8.15000,8.15000,7.90000,8.03000,267000
08/21/2009,0000,8.15000,8.15000,7.91000,7.92000,504000
08/24/2009,0000,8.00000,8.13000,7.90000,7.93000,640000
08/25/2009,0000,7.95000,8.00000,7.90000,8.00000,218000
08/26/2009,0000,8.00000,8.32000,7.61000,7.63000,713000
08/27/2009,0000,7.50000,7.62000,7.37000,7.45000,546000
08/28/2009,0000,7.54000,7.68000,7.45000,7.45000,436000
08/31/2009,0000,7.50000,7.50000,7.37000,7.40000,244000
09/01/2009,0000,7.50000,7.69000,7.50000,7.62000,253000
09/02/2009,0000,7.59000,7.84000,7.55000,7.73000,474000
09/03/2009,0000,7.87000,8.06000,7.76000,8.03000,750000
09/04/2009,0000,8.15000,8.25000,8.05000,8.17000,592000
09/07/2009,0000,8.29000,8.45000,8.26000,8.32000,687000
09/08/2009,0000,8.40000,8.40000,8.21000,8.30000,535000
09/09/2009,0000,8.30000,8.38000,8.13000,8.17000,477000
09/10/2009,0000,8.17000,8.28000,8.04000,8.15000,499000
09/11/2009,0000,8.05000,8.16000,8.03000,8.06000,419000
09/14/2009,0000,8.10000,8.19000,8.07000,8.15000,335000
09/15/2009,0000,8.21000,8.39000,8.21000,8.35000,879000
09/16/2009,0000,8.50000,8.54000,8.40000,8.44000,1399000
09/17/2009,0000,8.70000,8.70000,8.28000,8.29000,947000
09/18/2009,0000,8.45000,8.87000,8.41000,8.87000,2606000
09/21/2009,0000,9.49000,9.49000,9.36000,9.49000,3555000
09/22/2009,0000,10.00000,10.05000,9.52000,9.78000,4576000
09/23/2009,0000,9.85000,9.93000,9.10000,9.12000,2601000
09/24/2009,0000,9.00000,9.25000,9.00000,9.13000,1069000
09/25/2009,0000,9.10000,9.76000,9.06000,9.60000,1825000
09/28/2009,0000,9.90000,9.91000,9.33000,9.50000,1044000
09/29/2009,0000,9.80000,9.80000,9.30000,9.41000,1162000
09/30/2009,0000,9.50000,10.05000,9.41000,10.05000,3395000
10/01/2009,0000,10.60000,10.75000,10.35000,10.75000,6989000
10/02/2009,0000,10.50000,11.40000,10.30000,11.05000,6144000
10/05/2009,0000,11.40000,11.40000,10.60000,10.90000,2438000
10/06/2009,0000,11.10000,11.40000,10.70000,11.20000,4446000
10/07/2009,0000,11.40000,11.40000,10.95000,10.95000,1810000
10/08/2009,0000,10.90000,11.00000,10.30000,10.50000,2409000
10/09/2009,0000,10.50000,10.70000,10.20000,10.45000,833000
10/12/2009,0000,10.50000,10.70000,10.45000,10.55000,793000
10/13/2009,0000,10.45000,10.75000,10.30000,10.65000,789000
10/14/2009,0000,10.60000,11.00000,10.60000,10.70000,1773000
10/15/2009,0000,10.95000,10.95000,10.30000,10.30000,1473000
10/16/2009,0000,10.40000,10.60000,10.35000,10.50000,1033000
10/19/2009,0000,10.50000,10.65000,10.50000,10.60000,862000
10/20/2009,0000,10.60000,10.90000,10.60000,10.65000,1389000
10/21/2009,0000,10.70000,10.80000,10.45000,10.55000,851000
10/22/2009,0000,10.60000,10.65000,10.40000,10.45000,975000
10/23/2009,0000,10.60000,11.00000,10.50000,10.90000,2221000
10/26/2009,0000,11.00000,11.00000,10.60000,10.65000,605000
10/27/2009,0000,10.50000,10.60000,10.50000,10.60000,482000
10/28/2009,0000,10.60000,10.65000,10.30000,10.30000,693000
10/29/2009,0000,10.00000,10.20000,9.58000,9.80000,1062000
10/30/2009,0000,9.80000,9.95000,9.70000,9.80000,660000
11/02/2009,0000,9.51000,9.70000,9.22000,9.55000,318000
11/03/2009,0000,9.57000,9.65000,9.40000,9.44000,504000
11/04/2009,0000,9.50000,10.00000,9.50000,9.97000,752000
11/05/2009,0000,10.00000,10.35000,10.00000,10.20000,1218000
11/06/2009,0000,10.50000,10.55000,10.00000,10.00000,651000
11/09/2009,0000,10.15000,10.15000,9.85000,9.86000,452000
11/10/2009,0000,10.05000,10.10000,9.87000,9.93000,463000
11/11/2009,0000,9.94000,10.30000,9.94000,10.15000,823000
11/12/2009,0000,10.15000,10.30000,10.00000,10.10000,365000
11/13/2009,0000,10.00000,10.55000,10.00000,10.20000,1666000
11/16/2009,0000,10.20000,10.50000,10.20000,10.30000,636000
11/17/2009,0000,10.30000,10.30000,10.00000,10.00000,358000
11/18/2009,0000,10.00000,10.70000,10.00000,10.55000,2879000
11/19/2009,0000,10.55000,10.55000,10.25000,10.40000,697000
11/20/2009,0000,10.30000,10.50000,10.30000,10.35000,620000
11/23/2009,0000,10.35000,10.70000,10.25000,10.35000,289000
11/24/2009,0000,10.45000,10.45000,10.15000,10.15000,564000
11/25/2009,0000,10.15000,10.20000,10.00000,10.05000,549000
11/26/2009,0000,10.10000,10.20000,10.00000,10.15000,478000
11/27/2009,0000,10.00000,10.00000,9.50000,9.73000,823000
11/30/2009,0000,9.70000,9.97000,9.70000,9.94000,333000
12/01/2009,0000,9.97000,9.99000,9.83000,9.84000,376000
12/02/2009,0000,9.88000,10.30000,9.86000,10.05000,1132000
12/03/2009,0000,10.15000,10.30000,10.05000,10.05000,429000
12/04/2009,0000,10.10000,10.60000,10.05000,10.20000,2138000
12/07/2009,0000,10.75000,10.75000,10.45000,10.60000,1862000
12/08/2009,0000,10.75000,10.75000,10.20000,10.40000,785000
12/09/2009,0000,10.30000,11.10000,10.30000,11.10000,3782000
12/11/2009,0000,11.55000,12.05000,11.50000,12.05000,4347000
12/14/2009,0000,12.15000,12.35000,11.75000,11.90000,3469000
12/15/2009,0000,12.00000,12.20000,11.60000,11.65000,2204000
12/16/2009,0000,11.70000,12.40000,11.30000,12.25000,3700000
12/17/2009,0000,12.45000,12.45000,11.70000,11.70000,1775000
12/18/2009,0000,11.70000,12.30000,11.65000,12.05000,2612000
12/21/2009,0000,12.10000,12.20000,11.85000,12.00000,1749000
12/22/2009,0000,12.60000,12.60000,12.10000,12.10000,1695000
12/23/2009,0000,12.50000,12.90000,12.35000,12.90000,4950000
12/25/2009,0000,13.90000,13.95000,13.25000,13.25000,4848000
04/02/2007,0000,27.15000,27.50000,27.10000,27.25000,2290000
04/03/2007,0000,27.50000,27.60000,27.10000,27.15000,3499000
04/04/2007,0000,27.30000,27.40000,26.40000,26.80000,7534000
04/09/2007,0000,27.10000,27.15000,26.85000,26.90000,2155000
04/10/2007,0000,27.00000,27.10000,26.60000,26.75000,2941000
04/11/2007,0000,26.95000,28.50000,26.95000,28.50000,15213000
04/12/2007,0000,28.35000,28.35000,27.90000,28.15000,7488000
04/13/2007,0000,28.60000,28.80000,28.00000,28.05000,9884000
04/16/2007,0000,28.35000,28.45000,27.85000,27.85000,6214000
04/17/2007,0000,28.00000,28.25000,27.40000,27.45000,5303000
04/18/2007,0000,27.50000,27.80000,27.30000,27.60000,1655000
04/19/2007,0000,27.60000,27.80000,27.15000,27.20000,2373000
04/20/2007,0000,27.50000,27.60000,27.20000,27.60000,2579000
04/23/2007,0000,27.80000,27.85000,27.35000,27.45000,2335000
04/24/2007,0000,27.60000,27.60000,27.25000,27.25000,1409000
04/26/2007,0000,27.70000,27.70000,27.25000,27.30000,1978000
04/27/2007,0000,27.40000,27.80000,27.35000,27.60000,2875000
04/30/2007,0000,27.60000,27.70000,26.70000,27.10000,3286000
05/02/2007,0000,27.50000,27.55000,27.15000,27.15000,2535000
05/03/2007,0000,27.55000,27.55000,26.30000,26.80000,2566000
05/04/2007,0000,27.00000,27.40000,26.90000,27.30000,1651000
05/07/2007,0000,27.60000,27.75000,27.50000,27.50000,2871000
05/08/2007,0000,27.50000,27.60000,27.35000,27.45000,1129000
05/09/2007,0000,27.60000,27.95000,27.60000,27.95000,4158000
05/10/2007,0000,27.95000,28.15000,27.50000,27.60000,3505000
05/11/2007,0000,27.40000,27.60000,27.30000,27.60000,1107000
05/14/2007,0000,27.60000,27.65000,27.15000,27.15000,1363000
05/15/2007,0000,27.10000,27.30000,27.00000,27.10000,841000
05/16/2007,0000,27.15000,27.30000,27.00000,27.10000,821000
05/17/2007,0000,27.30000,27.35000,26.70000,26.80000,3358000
05/18/2007,0000,26.80000,26.95000,26.40000,26.70000,3916000
05/21/2007,0000,26.90000,26.90000,26.30000,26.70000,1917000
05/22/2007,0000,26.80000,27.20000,26.70000,27.10000,1791000
05/23/2007,0000,27.35000,28.00000,27.10000,27.70000,4949000
05/24/2007,0000,27.85000,27.85000,27.60000,27.60000,3474000
05/25/2007,0000,27.30000,27.75000,27.30000,27.50000,1698000
05/28/2007,0000,27.60000,27.95000,27.35000,27.60000,2435000
05/29/2007,0000,27.85000,28.15000,27.65000,27.70000,4240000
05/30/2007,0000,27.80000,27.90000,27.40000,27.60000,1733000
05/31/2007,0000,27.70000,28.20000,27.65000,28.00000,5054000
06/04/2007,0000,28.40000,28.60000,28.00000,28.25000,3642000
06/05/2007,0000,28.40000,28.50000,28.15000,28.30000,4577000
06/06/2007,0000,28.30000,29.20000,28.15000,28.35000,15610000
06/07/2007,0000,28.15000,28.30000,27.90000,28.10000,3224000
06/08/2007,0000,27.80000,27.95000,27.55000,27.60000,4448000
06/11/2007,0000,27.70000,28.00000,27.30000,27.90000,5048000
06/12/2007,0000,27.90000,29.10000,27.75000,29.00000,15340000
06/13/2007,0000,29.40000,29.50000,28.75000,28.90000,8548000
06/14/2007,0000,29.30000,29.30000,28.55000,28.60000,5495000
06/15/2007,0000,28.60000,29.20000,28.50000,28.65000,4842000
06/20/2007,0000,29.00000,29.40000,28.75000,29.00000,11230000
06/21/2007,0000,29.20000,30.10000,29.20000,29.45000,20534000
06/22/2007,0000,29.60000,29.80000,29.20000,29.40000,7385000
06/25/2007,0000,30.10000,30.20000,29.45000,29.70000,8745000
06/26/2007,0000,29.70000,29.75000,29.10000,29.15000,4440000
06/27/2007,0000,27.15000,28.00000,27.15000,27.15000,18479000
06/28/2007,0000,27.20000,27.40000,26.80000,27.40000,5561000
06/29/2007,0000,27.40000,27.55000,27.00000,27.00000,3649000
07/02/2007,0000,27.05000,27.40000,26.95000,27.20000,2270000
07/03/2007,0000,27.35000,27.50000,27.20000,27.45000,3287000
07/04/2007,0000,27.60000,27.75000,27.25000,27.25000,4677000
07/05/2007,0000,27.25000,27.50000,27.20000,27.40000,4385000
07/06/2007,0000,27.60000,27.60000,27.35000,27.45000,3294000
07/09/2007,0000,27.55000,29.00000,27.55000,28.60000,11874000
07/10/2007,0000,29.50000,29.80000,28.80000,29.50000,17043000
07/11/2007,0000,29.75000,30.60000,29.75000,30.30000,25154000
07/12/2007,0000,30.30000,31.60000,29.85000,30.80000,32460000
07/13/2007,0000,31.00000,31.20000,29.75000,29.80000,11928000
07/17/2007,0000,29.60000,29.85000,29.00000,29.55000,6326000
07/18/2007,0000,29.50000,29.60000,29.05000,29.10000,4636000
07/19/2007,0000,29.30000,29.50000,29.15000,29.25000,4108000
07/20/2007,0000,29.50000,30.35000,29.50000,30.10000,10172000
07/23/2007,0000,30.30000,30.50000,30.00000,30.20000,9901000
07/24/2007,0000,28.50000,28.80000,28.10000,28.10000,8444000
07/25/2007,0000,28.00000,28.10000,27.60000,27.90000,3913000
07/26/2007,0000,28.10000,29.00000,27.65000,27.80000,8284000
07/27/2007,0000,27.00000,27.60000,26.50000,26.50000,6398000
07/31/2007,0000,26.20000,26.50000,26.10000,26.20000,2312000
08/01/2007,0000,26.20000,26.45000,25.80000,25.80000,2720000
08/02/2007,0000,26.25000,26.30000,24.70000,25.10000,3264000
08/03/2007,0000,25.30000,25.90000,25.30000,25.50000,1775000
08/06/2007,0000,25.00000,25.25000,24.75000,24.90000,1948000
08/07/2007,0000,25.30000,25.30000,24.45000,24.50000,2257000
08/08/2007,0000,24.50000,24.80000,24.40000,24.70000,1675000
08/09/2007,0000,25.20000,25.30000,24.85000,24.90000,1872000
08/10/2007,0000,24.05000,24.45000,23.60000,23.80000,2787000
08/14/2007,0000,23.20000,23.65000,23.00000,23.25000,2226000
08/15/2007,0000,22.80000,23.05000,21.65000,21.65000,3939000
08/16/2007,0000,21.10000,21.40000,20.20000,20.40000,4830000
08/17/2007,0000,20.40000,20.70000,19.85000,20.50000,3528000
08/20/2007,0000,21.60000,21.90000,21.20000,21.90000,2163000
08/21/2007,0000,21.95000,22.20000,21.50000,22.20000,1983000
08/22/2007,0000,22.00000,22.10000,21.65000,22.00000,1131000
08/23/2007,0000,22.50000,22.55000,22.20000,22.45000,1642000
08/24/2007,0000,22.80000,23.65000,22.80000,23.10000,4265000
08/27/2007,0000,23.90000,23.90000,23.55000,23.55000,2782000
08/28/2007,0000,23.55000,23.70000,23.40000,23.55000,1162000
08/29/2007,0000,23.10000,23.55000,22.80000,23.55000,1236000
08/30/2007,0000,23.85000,24.15000,23.65000,23.95000,2758000
08/31/2007,0000,24.10000,24.20000,23.85000,24.20000,1345000
09/03/2007,0000,24.40000,24.40000,23.95000,24.10000,1585000
09/04/2007,0000,24.10000,24.40000,23.90000,24.05000,1180000
09/05/2007,0000,24.20000,24.35000,23.95000,24.00000,1529000
09/06/2007,0000,23.80000,23.90000,23.60000,23.85000,884000
09/07/2007,0000,23.70000,24.15000,23.70000,24.00000,1524000
09/10/2007,0000,23.70000,23.90000,23.60000,23.85000,737000
09/11/2007,0000,23.80000,24.05000,23.80000,23.85000,1079000
09/12/2007,0000,24.00000,24.10000,23.90000,24.00000,1619000
09/13/2007,0000,24.00000,24.10000,23.85000,23.85000,880000
09/14/2007,0000,23.95000,24.00000,23.85000,23.90000,1170000
09/17/2007,0000,23.90000,23.90000,23.70000,23.70000,844000
09/19/2007,0000,24.00000,24.00000,23.05000,23.05000,1649000
09/20/2007,0000,23.20000,23.60000,23.05000,23.05000,1011000
09/21/2007,0000,23.10000,23.30000,23.05000,23.25000,786000
09/26/2007,0000,23.35000,23.80000,23.30000,23.80000,597000
09/27/2007,0000,24.20000,24.55000,24.10000,24.50000,1845000
09/28/2007,0000,24.60000,24.60000,24.15000,24.20000,1109000
10/01/2007,0000,24.50000,24.70000,24.30000,24.40000,874000
10/02/2007,0000,24.50000,24.60000,24.30000,24.30000,1432000
10/03/2007,0000,24.30000,24.35000,24.00000,24.05000,1047000
10/04/2007,0000,24.20000,24.55000,24.15000,24.35000,2119000
10/05/2007,0000,24.35000,24.45000,24.05000,24.10000,848000
10/08/2007,0000,24.20000,24.20000,23.50000,23.60000,1836000
10/09/2007,0000,23.60000,23.70000,23.05000,23.05000,1808000
10/11/2007,0000,23.10000,23.40000,23.05000,23.25000,1145000
10/12/2007,0000,23.20000,23.25000,23.05000,23.15000,1170000
10/15/2007,0000,23.20000,23.20000,22.75000,23.10000,1079000
10/16/2007,0000,23.05000,23.70000,23.00000,23.65000,1108000
10/17/2007,0000,23.70000,23.70000,23.40000,23.45000,1301000
10/18/2007,0000,23.60000,24.95000,23.40000,24.80000,4555000
10/19/2007,0000,24.90000,24.95000,24.25000,24.35000,2047000
10/22/2007,0000,23.25000,23.60000,23.20000,23.40000,1149000
10/23/2007,0000,23.00000,23.30000,23.00000,23.10000,2428000
10/24/2007,0000,23.05000,23.05000,21.80000,21.85000,4149000
10/25/2007,0000,21.85000,22.15000,21.80000,21.85000,1608000
10/26/2007,0000,22.00000,22.05000,21.80000,21.90000,718000
10/29/2007,0000,22.00000,22.20000,21.90000,21.95000,1172000
10/30/2007,0000,22.00000,22.15000,21.95000,22.00000,1090000
10/31/2007,0000,22.00000,22.20000,22.00000,22.00000,1041000
11/01/2007,0000,22.05000,22.15000,21.80000,21.80000,982000
11/02/2007,0000,21.50000,21.50000,21.00000,21.00000,1125000
11/05/2007,0000,21.00000,21.45000,21.00000,21.15000,436000
11/06/2007,0000,21.20000,21.25000,21.05000,21.10000,568000
11/07/2007,0000,21.20000,21.35000,21.10000,21.15000,521000
11/08/2007,0000,20.40000,20.75000,19.85000,20.00000,1194000
11/09/2007,0000,20.20000,20.20000,19.50000,19.85000,654000
11/12/2007,0000,19.40000,19.50000,18.80000,18.80000,797000
11/13/2007,0000,19.00000,19.20000,18.85000,19.10000,747000
11/14/2007,0000,19.50000,19.70000,19.45000,19.65000,519000
11/15/2007,0000,19.50000,19.50000,19.35000,19.45000,293000
11/16/2007,0000,19.40000,19.45000,19.05000,19.30000,499000
11/19/2007,0000,19.40000,19.40000,19.20000,19.30000,391000
11/20/2007,0000,19.20000,19.25000,18.90000,19.25000,375000
11/21/2007,0000,19.25000,19.60000,19.25000,19.35000,559000
11/22/2007,0000,19.00000,19.35000,19.00000,19.10000,398000
11/23/2007,0000,19.10000,19.20000,18.80000,18.80000,542000
11/26/2007,0000,19.00000,19.40000,19.00000,19.20000,447000
11/27/2007,0000,18.55000,19.10000,18.50000,18.75000,632000
11/28/2007,0000,18.80000,18.90000,18.60000,18.60000,305000
11/29/2007,0000,18.80000,19.10000,18.60000,18.60000,516000
11/30/2007,0000,18.70000,19.05000,18.70000,19.00000,511000
12/03/2007,0000,19.10000,19.20000,18.90000,19.05000,396000
12/04/2007,0000,19.30000,19.30000,19.05000,19.30000,375000
12/05/2007,0000,19.25000,20.50000,19.10000,20.00000,1850000
12/06/2007,0000,20.30000,20.40000,19.95000,20.05000,1701000
12/07/2007,0000,20.10000,20.20000,19.80000,19.80000,617000
12/10/2007,0000,19.80000,19.90000,19.55000,19.55000,253000
12/11/2007,0000,19.60000,19.75000,19.20000,19.30000,366000
12/12/2007,0000,19.10000,19.20000,18.90000,19.00000,474000
12/13/2007,0000,19.00000,19.10000,18.55000,18.55000,445000
12/14/2007,0000,18.55000,18.60000,18.00000,18.05000,822000
12/17/2007,0000,18.00000,18.10000,16.80000,16.80000,932000
12/18/2007,0000,16.70000,16.70000,15.65000,15.90000,2087000
12/19/2007,0000,15.70000,16.60000,15.70000,16.40000,1408000
12/20/2007,0000,16.50000,16.55000,15.60000,15.80000,790000
12/21/2007,0000,15.70000,16.00000,15.60000,15.65000,1390000
12/24/2007,0000,15.75000,16.20000,15.75000,16.00000,1113000
12/25/2007,0000,16.05000,16.30000,16.00000,16.20000,908000
12/26/2007,0000,16.10000,16.20000,16.00000,16.20000,458000
12/27/2007,0000,16.20000,16.70000,16.20000,16.55000,1148000
12/28/2007,0000,16.80000,17.55000,16.80000,17.40000,2588000
12/31/2007,0000,17.70000,17.85000,17.50000,17.60000,1045000
01/02/2008,0000,17.60000,18.10000,17.50000,17.55000,1309000
01/03/2008,0000,17.20000,17.45000,17.10000,17.25000,605000
01/04/2008,0000,17.00000,17.40000,17.00000,17.10000,1011000
01/07/2008,0000,16.10000,16.45000,16.00000,16.00000,1749000
01/08/2008,0000,15.60000,16.10000,15.60000,15.95000,1629000
01/09/2008,0000,15.85000,16.85000,15.60000,16.85000,1365000
01/10/2008,0000,16.95000,17.05000,16.55000,16.70000,841000
01/11/2008,0000,16.70000,16.80000,16.55000,16.60000,525000
01/14/2008,0000,16.60000,16.90000,16.00000,16.00000,637000
01/15/2008,0000,16.20000,16.70000,16.20000,16.25000,1304000
01/16/2008,0000,16.00000,16.20000,15.85000,15.85000,1025000
01/17/2008,0000,16.00000,16.30000,15.95000,16.05000,798000
01/18/2008,0000,15.80000,16.20000,15.70000,16.20000,910000
01/21/2008,0000,16.40000,16.45000,16.15000,16.15000,476000
01/22/2008,0000,15.65000,15.65000,15.15000,15.15000,2553000
01/23/2008,0000,15.30000,15.70000,14.80000,14.80000,1411000
01/24/2008,0000,15.00000,15.30000,14.70000,14.75000,922000
01/25/2008,0000,14.80000,15.30000,14.80000,15.25000,1369000
01/28/2008,0000,15.25000,15.25000,14.65000,14.65000,681000
01/29/2008,0000,14.80000,14.95000,14.55000,14.85000,619000
01/30/2008,0000,14.65000,15.00000,14.65000,14.70000,645000
01/31/2008,0000,14.70000,14.80000,14.50000,14.50000,774000
02/01/2008,0000,14.70000,14.80000,14.55000,14.70000,575000
02/12/2008,0000,14.45000,14.75000,14.45000,14.75000,1044000
02/13/2008,0000,14.60000,15.00000,14.60000,14.85000,645000
02/14/2008,0000,15.00000,15.60000,15.00000,15.60000,1024000
02/15/2008,0000,15.35000,16.00000,15.10000,15.75000,1620000
02/18/2008,0000,15.70000,15.95000,15.70000,15.85000,1258000
02/19/2008,0000,15.80000,16.25000,15.60000,16.20000,1643000
02/20/2008,0000,16.00000,16.15000,15.85000,16.15000,966000
02/21/2008,0000,16.10000,17.15000,16.10000,17.15000,1555000
02/22/2008,0000,16.70000,17.10000,16.55000,16.70000,961000
02/25/2008,0000,16.75000,17.05000,16.65000,16.65000,635000
02/26/2008,0000,16.80000,16.85000,16.60000,16.75000,553000
02/27/2008,0000,16.85000,17.30000,16.85000,17.00000,1044000
02/29/2008,0000,17.00000,17.20000,17.00000,17.15000,760000
03/03/2008,0000,16.65000,16.85000,16.55000,16.60000,554000
03/04/2008,0000,16.75000,16.95000,16.70000,16.90000,825000
03/05/2008,0000,17.00000,17.00000,16.70000,16.85000,477000
03/06/2008,0000,16.90000,17.20000,16.80000,17.20000,1387000
03/07/2008,0000,17.00000,17.10000,16.85000,17.05000,1095000
03/10/2008,0000,16.80000,17.05000,16.65000,16.65000,352000
03/11/2008,0000,16.50000,16.60000,16.35000,16.50000,355000
03/12/2008,0000,16.70000,17.05000,16.65000,16.75000,2312000
03/13/2008,0000,16.75000,16.85000,16.35000,16.35000,575000
03/14/2008,0000,16.40000,16.50000,16.20000,16.25000,419000
03/18/2008,0000,15.55000,15.75000,15.10000,15.60000,268000
03/19/2008,0000,16.00000,16.00000,15.65000,15.70000,280000
03/20/2008,0000,15.70000,15.90000,15.45000,15.70000,348000
03/21/2008,0000,15.90000,16.00000,15.80000,16.00000,499000
03/25/2008,0000,16.60000,16.65000,16.35000,16.40000,532000
03/26/2008,0000,16.60000,16.70000,16.40000,16.40000,1308000
03/27/2008,0000,16.40000,16.40000,16.20000,16.30000,411000
03/28/2008,0000,16.30000,16.50000,16.30000,16.45000,419000
03/31/2008,0000,16.30000,16.70000,16.30000,16.60000,569000
04/01/2008,0000,16.60000,17.30000,16.60000,16.95000,2581000
04/02/2008,0000,17.30000,17.55000,17.10000,17.20000,1493000
04/03/2008,0000,17.20000,17.30000,17.05000,17.10000,1014000
04/07/2008,0000,17.10000,17.20000,16.95000,17.05000,906000
04/08/2008,0000,17.05000,17.05000,15.90000,16.30000,1992000
04/09/2008,0000,16.25000,16.25000,16.10000,16.15000,671000
04/10/2008,0000,16.15000,16.40000,16.15000,16.40000,680000
04/11/2008,0000,16.50000,16.60000,16.25000,16.30000,844000
04/14/2008,0000,16.20000,16.30000,16.10000,16.15000,539000
04/15/2008,0000,16.20000,16.40000,16.15000,16.30000,488000
04/16/2008,0000,16.50000,16.75000,16.40000,16.75000,1005000
04/17/2008,0000,17.00000,17.20000,16.90000,17.10000,2156000
04/18/2008,0000,17.15000,17.15000,16.85000,16.85000,914000
04/21/2008,0000,17.05000,17.20000,16.90000,17.05000,706000
04/22/2008,0000,17.05000,17.20000,16.90000,17.05000,651000
04/23/2008,0000,17.10000,17.15000,16.95000,17.00000,678000
04/24/2008,0000,17.10000,17.10000,16.90000,16.95000,778000
04/25/2008,0000,17.00000,17.55000,16.95000,17.25000,2299000
04/28/2008,0000,17.05000,17.05000,16.60000,16.65000,1730000
04/29/2008,0000,16.65000,16.90000,16.45000,16.90000,913000
04/30/2008,0000,17.10000,17.10000,16.50000,16.50000,1469000
05/02/2008,0000,16.50000,16.70000,16.35000,16.35000,750000
05/05/2008,0000,16.40000,16.45000,16.20000,16.30000,634000
05/06/2008,0000,16.20000,16.30000,16.10000,16.30000,510000
05/07/2008,0000,16.40000,16.55000,16.25000,16.30000,613000
05/08/2008,0000,16.20000,16.30000,16.10000,16.20000,448000
05/09/2008,0000,16.25000,16.35000,16.20000,16.20000,361000
05/12/2008,0000,16.10000,16.35000,16.10000,16.25000,275000
05/13/2008,0000,16.35000,16.45000,16.25000,16.35000,459000
05/14/2008,0000,16.35000,16.55000,16.30000,16.40000,430000
05/15/2008,0000,16.40000,16.80000,16.40000,16.65000,1373000
05/16/2008,0000,16.75000,16.80000,16.60000,16.65000,617000
05/19/2008,0000,16.65000,16.65000,16.30000,16.35000,1035000
05/20/2008,0000,16.50000,16.50000,16.25000,16.35000,1191000
05/21/2008,0000,16.35000,16.40000,16.20000,16.40000,416000
05/22/2008,0000,16.30000,16.40000,16.30000,16.40000,393000
05/23/2008,0000,16.40000,16.75000,16.25000,16.25000,1411000
05/26/2008,0000,16.10000,16.15000,15.70000,15.70000,979000
05/27/2008,0000,15.70000,15.80000,15.45000,15.60000,551000
05/28/2008,0000,15.60000,15.75000,15.20000,15.20000,665000
05/29/2008,0000,15.30000,15.40000,15.00000,15.00000,566000
05/30/2008,0000,15.20000,15.20000,14.80000,15.10000,390000
06/02/2008,0000,15.10000,15.20000,15.00000,15.10000,260000
06/03/2008,0000,15.10000,15.10000,14.75000,14.80000,490000
06/04/2008,0000,15.00000,15.05000,14.85000,14.90000,477000
06/05/2008,0000,15.20000,15.25000,14.90000,15.15000,745000
06/06/2008,0000,15.20000,15.20000,14.95000,14.95000,572000
06/10/2008,0000,14.85000,14.85000,14.50000,14.50000,508000
06/11/2008,0000,14.50000,14.60000,13.80000,13.90000,1315000
06/12/2008,0000,13.70000,13.70000,13.00000,13.05000,1129000
06/13/2008,0000,13.05000,13.25000,13.00000,13.05000,464000
06/16/2008,0000,13.50000,13.70000,13.30000,13.40000,294000
06/17/2008,0000,13.20000,13.45000,13.20000,13.45000,259000
06/18/2008,0000,13.45000,13.80000,13.45000,13.70000,306000
06/19/2008,0000,13.70000,14.00000,13.50000,13.80000,769000
06/20/2008,0000,14.35000,14.50000,14.05000,14.10000,2046000
06/23/2008,0000,13.80000,14.00000,13.65000,13.75000,640000
06/24/2008,0000,13.75000,13.95000,13.40000,13.40000,765000
06/25/2008,0000,13.30000,13.75000,13.25000,13.65000,744000
06/26/2008,0000,13.70000,14.00000,13.65000,13.85000,680000
06/27/2008,0000,13.05000,13.85000,13.05000,13.55000,984000
06/30/2008,0000,13.20000,13.55000,13.20000,13.20000,572000
07/01/2008,0000,13.50000,13.50000,12.75000,12.75000,591000
07/02/2008,0000,12.50000,13.00000,12.50000,13.00000,421000
07/03/2008,0000,12.70000,13.40000,12.40000,13.30000,490000
07/04/2008,0000,13.30000,13.45000,13.00000,13.20000,514000
07/07/2008,0000,13.15000,13.45000,13.05000,13.35000,408000
07/08/2008,0000,13.35000,13.35000,13.00000,13.00000,358000
07/09/2008,0000,13.00000,13.20000,12.90000,12.90000,546000
07/10/2008,0000,12.80000,13.10000,12.65000,12.75000,430000
07/11/2008,0000,12.55000,12.95000,12.55000,12.80000,500000
07/14/2008,0000,12.70000,12.80000,12.30000,12.40000,1203000
07/15/2008,0000,12.30000,12.30000,11.55000,11.55000,2464000
07/16/2008,0000,11.55000,11.55000,10.75000,10.85000,1744000
07/17/2008,0000,10.50000,11.15000,10.50000,11.00000,1109000
07/18/2008,0000,11.10000,11.50000,11.10000,11.15000,1871000
07/21/2008,0000,11.20000,11.50000,11.20000,11.30000,2235000
07/22/2008,0000,9.99000,10.25000,9.99000,10.10000,1089000
07/23/2008,0000,10.30000,10.65000,10.10000,10.50000,1037000
07/24/2008,0000,11.00000,11.15000,10.70000,11.10000,1172000
07/25/2008,0000,10.80000,11.15000,10.70000,11.10000,1338000
07/29/2008,0000,10.75000,11.15000,10.75000,11.10000,825000
07/30/2008,0000,11.25000,11.70000,11.15000,11.70000,1397000
07/31/2008,0000,11.85000,11.85000,11.40000,11.55000,841000
08/01/2008,0000,11.35000,11.40000,11.00000,11.30000,1578000
08/04/2008,0000,11.30000,11.30000,10.80000,11.10000,570000
08/05/2008,0000,11.00000,11.00000,10.45000,10.75000,511000
08/06/2008,0000,10.80000,10.85000,10.20000,10.85000,1090000
08/07/2008,0000,10.65000,10.75000,10.40000,10.75000,690000
08/08/2008,0000,10.55000,11.00000,10.50000,11.00000,1095000
08/11/2008,0000,11.20000,11.30000,11.05000,11.30000,211000
08/12/2008,0000,11.30000,11.85000,11.15000,11.50000,1515000
08/13/2008,0000,11.50000,11.70000,11.25000,11.30000,908000
08/14/2008,0000,11.30000,11.35000,10.90000,11.00000,1253000
08/15/2008,0000,11.20000,11.45000,11.15000,11.15000,1308000
08/18/2008,0000,11.30000,11.40000,11.10000,11.20000,697000
08/19/2008,0000,11.10000,11.30000,11.00000,11.25000,454000
08/20/2008,0000,11.25000,11.60000,11.20000,11.60000,642000
08/21/2008,0000,11.60000,11.85000,11.50000,11.65000,597000
08/22/2008,0000,11.80000,11.80000,11.50000,11.70000,461000
08/25/2008,0000,11.60000,11.70000,11.40000,11.60000,482000
08/26/2008,0000,11.50000,11.55000,11.35000,11.55000,229000
08/27/2008,0000,11.55000,11.85000,11.40000,11.80000,1395000
08/28/2008,0000,12.00000,12.15000,11.85000,11.90000,530000
08/29/2008,0000,12.10000,12.10000,11.90000,11.90000,361000
09/01/2008,0000,11.80000,11.80000,11.20000,11.45000,337000
09/02/2008,0000,11.30000,11.30000,11.05000,11.20000,331000
09/03/2008,0000,11.20000,11.25000,11.00000,11.15000,854000
09/04/2008,0000,11.05000,11.05000,10.50000,11.00000,958000
09/05/2008,0000,10.30000,10.75000,10.25000,10.60000,361000
09/08/2008,0000,10.80000,11.30000,9.86000,11.30000,1511000
09/09/2008,0000,11.30000,11.30000,10.65000,10.85000,377000
09/10/2008,0000,10.70000,10.80000,10.50000,10.60000,234000
09/11/2008,0000,10.70000,10.70000,10.05000,10.30000,434000
09/12/2008,0000,10.10000,10.30000,9.89000,10.25000,370000
09/15/2008,0000,10.25000,10.25000,9.70000,9.89000,192000
09/16/2008,0000,9.20000,9.20000,9.20000,9.20000,114000
09/17/2008,0000,8.56000,9.20000,8.56000,8.56000,578000
09/18/2008,0000,7.97000,7.97000,7.97000,7.97000,309000
09/19/2008,0000,7.50000,8.52000,7.50000,8.52000,795000
09/22/2008,0000,8.90000,9.00000,8.60000,8.95000,265000
09/23/2008,0000,8.82000,9.42000,8.60000,9.42000,354000
09/24/2008,0000,9.40000,9.40000,8.92000,9.30000,354000
09/25/2008,0000,9.11000,9.30000,8.96000,9.30000,407000
09/26/2008,0000,9.30000,9.35000,9.01000,9.25000,329000
09/30/2008,0000,8.61000,9.00000,8.61000,9.00000,336000
10/01/2008,0000,9.21000,9.48000,8.95000,9.47000,399000
10/02/2008,0000,9.26000,9.88000,9.26000,9.79000,741000
10/03/2008,0000,9.50000,9.98000,9.40000,9.98000,743000
10/06/2008,0000,9.75000,9.99000,9.70000,9.99000,603000
10/07/2008,0000,9.51000,10.00000,9.50000,9.75000,863000
10/08/2008,0000,9.53000,9.68000,9.21000,9.28000,783000
10/09/2008,0000,9.01000,9.28000,8.64000,8.64000,727000
10/13/2008,0000,8.34000,8.34000,8.34000,8.34000,654000
10/14/2008,0000,8.40000,8.92000,8.40000,8.70000,249000
10/15/2008,0000,8.60000,8.60000,8.40000,8.40000,201000
10/16/2008,0000,8.11000,8.11000,8.11000,8.11000,44000
10/17/2008,0000,7.86000,8.11000,7.83000,7.83000,219000
10/20/2008,0000,7.56000,7.56000,7.56000,7.56000,56000
10/21/2008,0000,7.60000,8.00000,7.60000,7.71000,382000
10/22/2008,0000,7.69000,7.80000,7.45000,7.45000,116000
10/23/2008,0000,7.19000,7.19000,7.19000,7.19000,8000
10/24/2008,0000,6.94000,6.94000,6.94000,6.94000,28000
10/27/2008,0000,6.46000,6.46000,6.46000,6.46000,87000
10/28/2008,0000,6.01000,6.01000,6.01000,6.01000,230000
10/29/2008,0000,6.08000,6.25000,5.59000,5.59000,687000
10/30/2008,0000,5.20000,5.63000,5.20000,5.50000,1430000
10/31/2008,0000,5.50000,5.60000,5.25000,5.51000,1230000
11/03/2008,0000,5.51000,5.58000,5.40000,5.58000,546000
11/04/2008,0000,5.68000,5.70000,5.33000,5.35000,405000
11/05/2008,0000,5.48000,5.63000,5.37000,5.48000,678000
11/06/2008,0000,5.25000,5.37000,5.11000,5.37000,621000
11/07/2008,0000,5.13000,5.61000,5.13000,5.61000,477000
11/10/2008,0000,5.65000,5.68000,5.43000,5.66000,456000
11/11/2008,0000,5.56000,5.64000,5.48000,5.62000,325000
11/12/2008,0000,5.61000,5.65000,5.49000,5.64000,313000
11/13/2008,0000,5.50000,5.51000,5.28000,5.51000,348000
11/14/2008,0000,5.65000,5.65000,5.40000,5.52000,313000
11/17/2008,0000,5.41000,5.41000,5.14000,5.14000,545000
11/18/2008,0000,5.01000,5.01000,4.79000,4.79000,320000
11/19/2008,0000,4.46000,4.60000,4.46000,4.60000,830000
11/20/2008,0000,4.28000,4.34000,4.28000,4.28000,374000
11/21/2008,0000,3.99000,4.26000,3.99000,4.16000,845000
11/24/2008,0000,4.08000,4.29000,4.02000,4.29000,542000
11/25/2008,0000,4.41000,4.49000,4.26000,4.48000,327000
11/26/2008,0000,4.49000,4.70000,4.40000,4.70000,362000
11/27/2008,0000,4.80000,5.02000,4.80000,5.02000,472000
11/28/2008,0000,4.97000,5.37000,4.97000,5.37000,340000
12/01/2008,0000,5.37000,5.66000,5.37000,5.65000,360000
12/02/2008,0000,5.26000,5.49000,5.26000,5.44000,605000
12/03/2008,0000,5.42000,5.42000,5.27000,5.38000,351000
12/04/2008,0000,5.35000,5.38000,5.08000,5.38000,215000
12/05/2008,0000,5.10000,5.37000,5.06000,5.37000,322000
12/08/2008,0000,5.32000,5.49000,5.22000,5.48000,391000
12/09/2008,0000,5.48000,5.48000,5.34000,5.44000,386000
12/10/2008,0000,5.43000,5.50000,5.40000,5.43000,293000
12/11/2008,0000,5.43000,5.50000,5.26000,5.35000,268000
12/12/2008,0000,5.43000,5.43000,4.98000,4.99000,277000
12/15/2008,0000,5.00000,5.29000,5.00000,5.29000,536000
12/16/2008,0000,5.09000,5.42000,5.09000,5.42000,274000
12/17/2008,0000,5.51000,5.58000,5.37000,5.56000,545000
12/18/2008,0000,5.56000,5.72000,5.41000,5.69000,298000
12/19/2008,0000,5.51000,6.07000,5.51000,6.05000,443000
12/22/2008,0000,6.05000,6.23000,5.81000,5.98000,532000
12/23/2008,0000,5.81000,5.81000,5.57000,5.80000,433000
12/24/2008,0000,5.60000,5.99000,5.60000,5.99000,331000
12/25/2008,0000,6.05000,6.15000,5.90000,6.14000,286000
12/26/2008,0000,6.05000,6.14000,6.01000,6.11000,295000
12/29/2008,0000,6.07000,6.18000,5.97000,6.11000,340000
12/30/2008,0000,6.10000,6.35000,6.03000,6.30000,778000
12/31/2008,0000,6.35000,6.50000,6.28000,6.50000,1240000
01/05/2009,0000,6.54000,6.73000,6.38000,6.38000,1089000
01/06/2009,0000,6.38000,6.38000,5.95000,6.07000,361000
01/07/2009,0000,6.13000,6.23000,6.07000,6.10000,105000
01/08/2009,0000,6.10000,6.10000,5.74000,5.74000,180000
01/09/2009,0000,5.73000,5.88000,5.73000,5.86000,106000
01/12/2009,0000,5.80000,5.85000,5.65000,5.69000,34000
01/13/2009,0000,5.65000,5.71000,5.52000,5.52000,110000
01/14/2009,0000,5.64000,5.65000,5.60000,5.61000,78000
01/15/2009,0000,5.52000,5.54000,5.30000,5.50000,103000
01/16/2009,0000,5.40000,5.40000,5.20000,5.23000,98000
01/19/2009,0000,5.21000,5.21000,5.07000,5.10000,28000
01/20/2009,0000,5.10000,5.10000,4.93000,5.00000,57000
01/21/2009,0000,5.14000,5.17000,4.94000,4.96000,136000
02/02/2009,0000,5.05000,5.15000,4.73000,4.78000,126000
02/03/2009,0000,4.85000,4.87000,4.69000,4.70000,392000
02/04/2009,0000,4.75000,4.88000,4.69000,4.86000,194000
02/05/2009,0000,4.76000,4.91000,4.76000,4.91000,96000
02/06/2009,0000,5.00000,5.09000,4.95000,5.00000,180000
02/09/2009,0000,5.05000,5.10000,4.94000,5.00000,99000
02/10/2009,0000,5.07000,5.07000,4.98000,5.01000,147000
02/11/2009,0000,4.92000,5.15000,4.90000,5.15000,203000
02/12/2009,0000,5.15000,5.15000,5.01000,5.07000,249000
02/13/2009,0000,5.02000,5.15000,5.00000,5.07000,228000
02/16/2009,0000,5.07000,5.28000,5.07000,5.15000,146000
02/17/2009,0000,5.15000,5.16000,5.08000,5.13000,132000
02/18/2009,0000,5.10000,5.10000,5.02000,5.10000,136000
02/19/2009,0000,4.91000,5.26000,4.91000,5.26000,229000
02/20/2009,0000,5.23000,5.62000,5.23000,5.34000,1606000
02/23/2009,0000,5.29000,5.29000,5.10000,5.26000,246000
02/24/2009,0000,5.20000,5.23000,5.10000,5.13000,157000
02/25/2009,0000,5.19000,5.31000,5.19000,5.25000,169000
02/26/2009,0000,5.22000,5.31000,5.19000,5.28000,66000
02/27/2009,0000,5.20000,5.38000,5.20000,5.33000,157000
03/02/2009,0000,5.29000,5.36000,5.23000,5.29000,167000
03/03/2009,0000,5.13000,5.26000,5.13000,5.26000,49000
03/04/2009,0000,5.20000,5.62000,5.15000,5.62000,680000
03/05/2009,0000,5.80000,6.00000,5.80000,5.82000,853000
03/06/2009,0000,5.70000,6.00000,5.66000,5.82000,359000
03/09/2009,0000,5.82000,5.95000,5.80000,5.83000,321000
03/10/2009,0000,5.83000,6.17000,5.83000,6.14000,574000
03/11/2009,0000,6.39000,6.40000,6.01000,6.03000,481000
03/12/2009,0000,6.09000,6.35000,5.97000,6.15000,1057000
03/13/2009,0000,6.30000,6.58000,6.30000,6.43000,1149000
03/16/2009,0000,6.42000,6.42000,6.17000,6.17000,484000
03/17/2009,0000,6.17000,6.27000,6.03000,6.14000,289000
03/18/2009,0000,6.15000,6.15000,6.06000,6.07000,270000
03/19/2009,0000,6.12000,6.19000,6.09000,6.10000,461000
03/20/2009,0000,6.12000,6.18000,6.00000,6.00000,267000
03/23/2009,0000,5.96000,6.14000,5.95000,6.05000,228000
03/24/2009,0000,6.20000,6.22000,6.04000,6.12000,696000
03/25/2009,0000,6.13000,6.30000,6.06000,6.30000,1373000
03/26/2009,0000,6.40000,6.74000,6.40000,6.74000,2438000
03/27/2009,0000,7.21000,7.21000,7.21000,7.21000,553000
03/30/2009,0000,7.71000,7.71000,7.20000,7.21000,3112000
03/31/2009,0000,7.40000,7.40000,6.80000,6.80000,1144000
04/01/2009,0000,6.88000,7.26000,6.88000,7.26000,1207000
04/02/2009,0000,7.39000,7.47000,7.06000,7.10000,732000
04/03/2009,0000,7.13000,7.50000,7.13000,7.28000,1850000
04/06/2009,0000,7.20000,7.30000,7.13000,7.14000,652000
04/07/2009,0000,7.26000,7.35000,7.17000,7.30000,1348000
04/08/2009,0000,7.24000,7.43000,7.10000,7.15000,803000
04/09/2009,0000,7.16000,7.63000,7.16000,7.55000,2224000
04/10/2009,0000,7.69000,7.75000,7.32000,7.45000,1456000
04/13/2009,0000,7.50000,7.60000,7.33000,7.45000,1294000
04/14/2009,0000,7.45000,7.66000,7.35000,7.60000,1659000
04/15/2009,0000,7.60000,8.13000,7.60000,8.13000,1403000
04/16/2009,0000,8.69000,8.69000,8.50000,8.68000,2931000
04/17/2009,0000,8.50000,8.82000,8.08000,8.08000,1774000
04/20/2009,0000,7.61000,7.80000,7.52000,7.68000,1067000
04/21/2009,0000,7.40000,7.80000,7.40000,7.75000,422000
04/22/2009,0000,7.80000,7.94000,7.76000,7.90000,1042000
04/23/2009,0000,8.07000,8.14000,7.71000,8.10000,954000
04/24/2009,0000,8.02000,8.39000,7.74000,7.90000,1001000
04/27/2009,0000,7.85000,7.90000,7.35000,7.35000,739000
04/28/2009,0000,7.35000,7.35000,6.84000,6.85000,757000
04/29/2009,0000,6.85000,6.85000,6.51000,6.64000,466000
04/30/2009,0000,6.98000,7.10000,6.82000,7.10000,1189000
05/04/2009,0000,7.30000,7.40000,7.14000,7.30000,770000
05/05/2009,0000,7.31000,7.32000,6.79000,6.82000,641000
05/06/2009,0000,6.60000,7.06000,6.60000,7.03000,449000
05/07/2009,0000,7.05000,7.29000,7.05000,7.12000,544000
05/08/2009,0000,7.10000,7.45000,6.98000,7.44000,1128000
05/11/2009,0000,7.44000,7.44000,7.24000,7.26000,563000
05/12/2009,0000,7.10000,7.20000,6.97000,6.97000,479000
05/13/2009,0000,7.00000,7.09000,6.95000,7.01000,373000
05/14/2009,0000,6.90000,7.01000,6.86000,7.00000,386000
05/15/2009,0000,6.80000,7.08000,6.80000,7.01000,570000
05/18/2009,0000,7.01000,7.27000,6.93000,7.25000,1473000
05/19/2009,0000,7.30000,7.36000,7.05000,7.08000,662000
05/20/2009,0000,7.25000,7.57000,6.92000,7.50000,3644000
05/21/2009,0000,7.51000,7.70000,7.38000,7.58000,1063000
05/22/2009,0000,7.53000,7.98000,7.40000,7.89000,1110000
05/25/2009,0000,8.00000,8.00000,7.70000,7.78000,712000
05/26/2009,0000,7.71000,7.83000,7.24000,7.24000,1039000
05/27/2009,0000,7.24000,7.39000,7.22000,7.32000,579000
06/01/2009,0000,7.32000,7.38000,7.18000,7.18000,356000
06/02/2009,0000,7.18000,7.28000,7.00000,7.02000,736000
06/03/2009,0000,7.00000,7.13000,6.94000,7.01000,270000
06/04/2009,0000,7.01000,7.19000,6.99000,7.08000,193000
06/05/2009,0000,7.18000,7.57000,7.14000,7.57000,2128000
06/08/2009,0000,8.15000,8.19000,7.60000,7.60000,2905000
06/09/2009,0000,7.55000,7.60000,7.15000,7.17000,1078000
06/10/2009,0000,7.30000,7.33000,7.16000,7.21000,502000
06/11/2009,0000,7.42000,7.42000,7.23000,7.31000,263000
06/12/2009,0000,7.40000,7.40000,7.14000,7.15000,469000
06/15/2009,0000,7.15000,7.15000,6.65000,6.65000,485000
06/16/2009,0000,6.60000,6.72000,6.50000,6.63000,378000
06/17/2009,0000,6.60000,6.78000,6.43000,6.45000,403000
06/18/2009,0000,6.45000,6.60000,6.11000,6.16000,448000
06/19/2009,0000,6.20000,6.30000,6.12000,6.15000,220000
06/22/2009,0000,6.26000,6.28000,6.16000,6.28000,224000
06/23/2009,0000,6.21000,6.27000,6.03000,6.15000,136000
06/24/2009,0000,6.10000,6.25000,6.05000,6.15000,579000
06/25/2009,0000,6.15000,6.37000,6.13000,6.25000,398000
06/26/2009,0000,6.33000,6.42000,6.27000,6.33000,504000
06/29/2009,0000,6.52000,6.52000,6.30000,6.30000,416000
06/30/2009,0000,6.36000,6.36000,6.20000,6.23000,263000
07/01/2009,0000,6.39000,6.40000,6.24000,6.35000,252000
07/02/2009,0000,6.41000,6.79000,6.36000,6.68000,1030000
07/03/2009,0000,6.65000,6.65000,6.52000,6.65000,342000
07/06/2009,0000,6.75000,6.83000,6.70000,6.71000,364000
07/07/2009,0000,6.82000,6.84000,6.72000,6.76000,330000
07/08/2009,0000,6.60000,6.75000,6.60000,6.66000,114000
07/09/2009,0000,6.66000,6.79000,6.60000,6.76000,415000
07/10/2009,0000,6.85000,6.88000,6.77000,6.80000,456000
07/13/2009,0000,6.80000,6.80000,6.46000,6.50000,193000
07/14/2009,0000,6.52000,6.65000,6.52000,6.60000,165000
07/15/2009,0000,6.53000,7.06000,6.53000,7.00000,1852000
07/16/2009,0000,7.05000,7.15000,6.81000,6.81000,754000
07/17/2009,0000,6.90000,6.94000,6.79000,6.92000,458000
07/20/2009,0000,6.90000,7.16000,6.85000,7.07000,709000
07/21/2009,0000,7.16000,7.16000,7.00000,7.07000,481000
07/22/2009,0000,7.13000,7.39000,7.12000,7.38000,936000
07/23/2009,0000,7.38000,7.60000,7.30000,7.44000,740000
07/24/2009,0000,7.54000,7.58000,7.22000,7.22000,1221000
07/27/2009,0000,7.25000,7.44000,7.22000,7.44000,532000
07/28/2009,0000,7.54000,7.90000,7.36000,7.90000,1446000
07/29/2009,0000,7.99000,8.45000,7.90000,8.45000,4513000
07/30/2009,0000,8.70000,9.04000,8.35000,9.04000,4981000
07/31/2009,0000,9.20000,9.67000,9.15000,9.30000,4287000
08/03/2009,0000,9.10000,9.30000,9.00000,9.00000,1463000
08/04/2009,0000,9.10000,9.28000,8.37000,8.37000,2055000
08/05/2009,0000,8.40000,8.50000,7.79000,7.79000,1483000
08/06/2009,0000,7.79000,8.26000,7.62000,7.93000,1921000
08/10/2009,0000,8.05000,8.30000,7.87000,8.00000,1521000
08/11/2009,0000,8.19000,8.19000,8.03000,8.08000,428000
08/12/2009,0000,8.09000,8.19000,8.01000,8.05000,1348000
08/13/2009,0000,8.15000,8.50000,8.05000,8.40000,2215000
08/14/2009,0000,8.40000,8.75000,8.40000,8.57000,1456000
08/17/2009,0000,8.60000,8.60000,8.32000,8.44000,469000
08/18/2009,0000,8.16000,8.35000,7.86000,7.91000,1026000
08/19/2009,0000,7.91000,8.14000,7.91000,8.12000,414000
08/20/2009,0000,8.15000,8.15000,7.90000,8.03000,267000
08/21/2009,0000,8.15000,8.15000,7.91000,7.92000,504000
08/24/2009,0000,8.00000,8.13000,7.90000,7.93000,640000
08/25/2009,0000,7.95000,8.00000,7.90000,8.00000,218000
08/26/2009,0000,8.00000,8.32000,7.61000,7.63000,713000
08/27/2009,0000,7.50000,7.62000,7.37000,7.45000,546000
08/28/2009,0000,7.54000,7.68000,7.45000,7.45000,436000
08/31/2009,0000,7.50000,7.50000,7.37000,7.40000,244000
09/01/2009,0000,7.50000,7.69000,7.50000,7.62000,253000
09/02/2009,0000,7.59000,7.84000,7.55000,7.73000,474000
09/03/2009,0000,7.87000,8.06000,7.76000,8.03000,750000
09/04/2009,0000,8.15000,8.25000,8.05000,8.17000,592000
09/07/2009,0000,8.29000,8.45000,8.26000,8.32000,687000
09/08/2009,0000,8.40000,8.40000,8.21000,8.30000,535000
09/09/2009,0000,8.30000,8.38000,8.13000,8.17000,477000
09/10/2009,0000,8.17000,8.28000,8.04000,8.15000,499000
09/11/2009,0000,8.05000,8.16000,8.03000,8.06000,419000
09/14/2009,0000,8.10000,8.19000,8.07000,8.15000,335000
09/15/2009,0000,8.21000,8.39000,8.21000,8.35000,879000
09/16/2009,0000,8.50000,8.54000,8.40000,8.44000,1399000
09/17/2009,0000,8.70000,8.70000,8.28000,8.29000,947000
09/18/2009,0000,8.45000,8.87000,8.41000,8.87000,2606000
09/21/2009,0000,9.49000,9.49000,9.36000,9.49000,3555000
09/22/2009,0000,10.00000,10.05000,9.52000,9.78000,4576000
09/23/2009,0000,9.85000,9.93000,9.10000,9.12000,2601000
09/24/2009,0000,9.00000,9.25000,9.00000,9.13000,1069000
09/25/2009,0000,9.10000,9.76000,9.06000,9.60000,1825000
09/28/2009,0000,9.90000,9.91000,9.33000,9.50000,1044000
09/29/2009,0000,9.80000,9.80000,9.30000,9.41000,1162000
09/30/2009,0000,9.50000,10.05000,9.41000,10.05000,3395000
10/01/2009,0000,10.60000,10.75000,10.35000,10.75000,6989000
10/02/2009,0000,10.50000,11.40000,10.30000,11.05000,6144000
10/05/2009,0000,11.40000,11.40000,10.60000,10.90000,2438000
10/06/2009,0000,11.10000,11.40000,10.70000,11.20000,4446000
10/07/2009,0000,11.40000,11.40000,10.95000,10.95000,1810000
10/08/2009,0000,10.90000,11.00000,10.30000,10.50000,2409000
10/09/2009,0000,10.50000,10.70000,10.20000,10.45000,833000
10/12/2009,0000,10.50000,10.70000,10.45000,10.55000,793000
10/13/2009,0000,10.45000,10.75000,10.30000,10.65000,789000
10/14/2009,0000,10.60000,11.00000,10.60000,10.70000,1773000
10/15/2009,0000,10.95000,10.95000,10.30000,10.30000,1473000
10/16/2009,0000,10.40000,10.60000,10.35000,10.50000,1033000
10/19/2009,0000,10.50000,10.65000,10.50000,10.60000,862000
10/20/2009,0000,10.60000,10.90000,10.60000,10.65000,1389000
10/21/2009,0000,10.70000,10.80000,10.45000,10.55000,851000
10/22/2009,0000,10.60000,10.65000,10.40000,10.45000,975000
10/23/2009,0000,10.60000,11.00000,10.50000,10.90000,2221000
10/26/2009,0000,11.00000,11.00000,10.60000,10.65000,605000
10/27/2009,0000,10.50000,10.60000,10.50000,10.60000,482000
10/28/2009,0000,10.60000,10.65000,10.30000,10.30000,693000
10/29/2009,0000,10.00000,10.20000,9.58000,9.80000,1062000
10/30/2009,0000,9.80000,9.95000,9.70000,9.80000,660000
11/02/2009,0000,9.51000,9.70000,9.22000,9.55000,318000
11/03/2009,0000,9.57000,9.65000,9.40000,9.44000,504000
11/04/2009,0000,9.50000,10.00000,9.50000,9.97000,752000
11/05/2009,0000,10.00000,10.35000,10.00000,10.20000,1218000
11/06/2009,0000,10.50000,10.55000,10.00000,10.00000,651000
11/09/2009,0000,10.15000,10.15000,9.85000,9.86000,452000
11/10/2009,0000,10.05000,10.10000,9.87000,9.93000,463000
11/11/2009,0000,9.94000,10.30000,9.94000,10.15000,823000
11/12/2009,0000,10.15000,10.30000,10.00000,10.10000,365000
11/13/2009,0000,10.00000,10.55000,10.00000,10.20000,1666000
11/16/2009,0000,10.20000,10.50000,10.20000,10.30000,636000
11/17/2009,0000,10.30000,10.30000,10.00000,10.00000,358000
11/18/2009,0000,10.00000,10.70000,10.00000,10.55000,2879000
11/19/2009,0000,10.55000,10.55000,10.25000,10.40000,697000
11/20/2009,0000,10.30000,10.50000,10.30000,10.35000,620000
11/23/2009,0000,10.35000,10.70000,10.25000,10.35000,289000
11/24/2009,0000,10.45000,10.45000,10.15000,10.15000,564000
11/25/2009,0000,10.15000,10.20000,10.00000,10.05000,549000
11/26/2009,0000,10.10000,10.20000,10.00000,10.15000,478000
11/27/2009,0000,10.00000,10.00000,9.50000,9.73000,823000
11/30/2009,0000,9.70000,9.97000,9.70000,9.94000,333000
12/01/2009,0000,9.97000,9.99000,9.83000,9.84000,376000
12/02/2009,0000,9.88000,10.30000,9.86000,10.05000,1132000
12/03/2009,0000,10.15000,10.30000,10.05000,10.05000,429000
12/04/2009,0000,10.10000,10.60000,10.05000,10.20000,2138000
12/07/2009,0000,10.75000,10.75000,10.45000,10.60000,1862000
12/08/2009,0000,10.75000,10.75000,10.20000,10.40000,785000
12/09/2009,0000,10.30000,11.10000,10.30000,11.10000,3782000
12/11/2009,0000,11.55000,12.05000,11.50000,12.05000,4347000
12/14/2009,0000,12.15000,12.35000,11.75000,11.90000,3469000
12/15/2009,0000,12.00000,12.20000,11.60000,11.65000,2204000
12/16/2009,0000,11.70000,12.40000,11.30000,12.25000,3700000
12/17/2009,0000,12.45000,12.45000,11.70000,11.70000,1775000
12/18/2009,0000,11.70000,12.30000,11.65000,12.05000,2612000
12/21/2009,0000,12.10000,12.20000,11.85000,12.00000,1749000
12/22/2009,0000,12.60000,12.60000,12.10000,12.10000,1695000
12/23/2009,0000,12.50000,12.90000,12.35000,12.90000,4950000
12/25/2009,0000,13.90000,13.95000,13.25000,13.25000,4848000
12/25/2009,0000,13.90000,13.95000,13.25000,13.25000,4848000
12/28/2009,0000,13.50000,13.50000,13.05000,13.05000,3387000
12/29/2009,1230,13.10000,13.55000,13.05000,13.40000,2389362
