DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.80000,28.00000,27.55000,27.55000,537500
04/03/2007,0000,27.50000,27.80000,27.40000,27.40000,527000
04/04/2007,0000,27.80000,27.90000,27.55000,27.55000,755900
04/09/2007,0000,27.45000,27.70000,27.35000,27.65000,485000
04/10/2007,0000,27.65000,27.65000,27.10000,27.15000,160600
04/11/2007,0000,27.10000,27.40000,27.05000,27.10000,366400
04/12/2007,0000,27.05000,27.40000,27.05000,27.40000,271900
04/13/2007,0000,27.50000,27.70000,27.20000,27.25000,395800
04/16/2007,0000,28.40000,28.80000,28.05000,28.10000,1724900
04/17/2007,0000,28.85000,29.50000,28.50000,28.55000,3295600
04/18/2007,0000,28.80000,28.90000,28.10000,28.30000,844100
04/19/2007,0000,28.10000,28.45000,27.95000,28.00000,566900
04/20/2007,0000,28.20000,28.70000,28.10000,28.40000,556400
04/23/2007,0000,28.55000,28.65000,28.05000,28.10000,487100
04/24/2007,0000,28.10000,28.35000,27.90000,28.35000,780000
04/25/2007,0000,28.35000,28.35000,28.00000,28.05000,344300
04/26/2007,0000,28.30000,28.60000,28.05000,28.30000,624600
04/27/2007,0000,28.55000,29.40000,28.35000,28.40000,1667200
04/30/2007,0000,28.70000,29.00000,27.90000,27.90000,981600
05/02/2007,0000,27.70000,27.70000,26.35000,26.45000,1649300
05/03/2007,0000,26.80000,26.80000,24.65000,25.30000,1032000
05/04/2007,0000,25.30000,26.15000,25.30000,25.90000,360100
05/07/2007,0000,26.15000,26.25000,26.05000,26.05000,299200
05/08/2007,0000,26.10000,26.15000,25.85000,25.85000,281300
05/09/2007,0000,25.85000,26.15000,25.70000,25.90000,353800
05/10/2007,0000,26.00000,26.10000,25.75000,25.80000,148000
05/11/2007,0000,25.80000,25.80000,25.30000,25.35000,286600
05/14/2007,0000,25.40000,25.80000,25.40000,25.50000,181600
05/15/2007,0000,25.70000,25.70000,25.05000,25.15000,193100
05/16/2007,0000,25.15000,26.30000,24.60000,26.30000,705500
05/17/2007,0000,26.00000,26.00000,25.60000,25.70000,224600
05/18/2007,0000,25.50000,26.00000,25.50000,25.50000,173200
05/21/2007,0000,25.50000,25.60000,25.30000,25.35000,265600
05/22/2007,0000,25.35000,25.90000,25.35000,25.50000,272900
05/23/2007,0000,25.80000,25.80000,25.35000,25.40000,220400
05/24/2007,0000,25.50000,25.55000,25.30000,25.40000,165800
05/25/2007,0000,25.40000,25.70000,25.20000,25.40000,321200
05/28/2007,0000,25.85000,25.85000,25.40000,25.50000,233000
05/29/2007,0000,25.50000,27.00000,25.50000,26.35000,1119100
05/30/2007,0000,26.35000,26.50000,26.00000,26.20000,297100
05/31/2007,0000,26.30000,26.75000,26.20000,26.25000,642500
06/01/2007,0000,26.35000,26.35000,26.00000,26.20000,410500
06/04/2007,0000,26.30000,26.85000,26.30000,26.70000,632000
06/05/2007,0000,26.70000,26.80000,26.20000,26.50000,513300
06/06/2007,0000,26.50000,26.75000,26.25000,26.25000,272900
06/07/2007,0000,26.55000,26.55000,26.25000,26.35000,239300
06/08/2007,0000,26.30000,26.55000,26.05000,26.10000,339100
06/11/2007,0000,25.85000,26.30000,25.85000,26.20000,414700
06/12/2007,0000,26.05000,26.45000,26.05000,26.30000,361100
06/13/2007,0000,26.30000,26.45000,26.15000,26.30000,324400
06/14/2007,0000,26.30000,26.60000,26.15000,26.15000,464000
06/15/2007,0000,26.30000,26.30000,26.00000,26.00000,339100
06/20/2007,0000,26.00000,26.30000,26.00000,26.00000,367400
06/21/2007,0000,26.00000,26.30000,26.00000,26.10000,361100
06/22/2007,0000,26.30000,26.65000,26.20000,26.50000,517500
06/25/2007,0000,27.70000,28.40000,27.50000,28.10000,1905500
06/26/2007,0000,28.20000,28.30000,27.70000,28.10000,1195800
06/27/2007,0000,27.90000,28.30000,27.80000,27.90000,581600
06/28/2007,0000,28.20000,28.20000,27.50000,27.50000,575300
06/29/2007,0000,27.85000,27.95000,27.55000,27.80000,422000
07/02/2007,0000,28.00000,28.00000,27.60000,28.00000,305500
07/03/2007,0000,28.00000,28.45000,27.80000,28.15000,741200
07/04/2007,0000,28.20000,28.25000,27.80000,27.80000,512300
07/05/2007,0000,28.00000,28.00000,27.70000,27.80000,503900
07/06/2007,0000,27.80000,28.00000,27.55000,27.80000,592100
07/09/2007,0000,27.90000,28.25000,27.80000,27.95000,936500
07/10/2007,0000,28.00000,28.00000,27.50000,27.60000,986900
07/11/2007,0000,27.30000,27.50000,27.10000,27.10000,1050900
07/12/2007,0000,27.10000,27.30000,27.05000,27.10000,655100
07/13/2007,0000,27.50000,27.50000,27.05000,27.10000,561600
07/16/2007,0000,27.10000,27.35000,26.95000,26.95000,412600
07/17/2007,0000,27.20000,27.20000,26.75000,27.15000,291800
07/18/2007,0000,27.00000,27.30000,26.90000,26.90000,386300
07/19/2007,0000,26.95000,27.25000,26.90000,26.90000,334900
07/20/2007,0000,27.00000,28.10000,27.00000,27.90000,1404700
07/23/2007,0000,28.20000,29.80000,28.00000,29.50000,3070900
07/24/2007,0000,29.50000,30.10000,28.55000,28.55000,2073500
07/25/2007,0000,28.35000,28.90000,28.05000,28.50000,955400
07/26/2007,0000,28.90000,29.00000,27.70000,27.75000,1096000
07/27/2007,0000,27.50000,27.75000,27.05000,27.10000,645600
07/30/2007,0000,27.00000,27.90000,27.00000,27.20000,477700
07/31/2007,0000,27.50000,27.65000,27.30000,27.50000,363200
08/01/2007,0000,27.15000,27.85000,27.05000,27.05000,361100
08/02/2007,0000,27.15000,27.35000,25.90000,26.10000,484000
08/03/2007,0000,26.30000,26.70000,26.30000,26.45000,236200
08/06/2007,0000,26.50000,26.50000,25.80000,26.20000,278200
08/07/2007,0000,26.80000,27.00000,26.40000,26.50000,282400
08/08/2007,0000,26.50000,26.85000,26.35000,26.70000,288700
08/09/2007,0000,26.90000,27.80000,26.90000,27.40000,805200
08/10/2007,0000,27.25000,27.25000,26.80000,27.25000,425200
08/14/2007,0000,27.30000,27.75000,27.10000,27.70000,534300
08/15/2007,0000,27.50000,27.50000,26.05000,26.55000,570000
08/16/2007,0000,26.50000,26.50000,24.70000,24.80000,800000
08/17/2007,0000,24.55000,25.80000,23.10000,24.75000,499700
08/20/2007,0000,25.20000,25.80000,25.00000,25.40000,354800
08/21/2007,0000,25.60000,25.60000,24.50000,25.40000,240400
08/22/2007,0000,24.90000,25.40000,24.65000,25.20000,244600
08/23/2007,0000,25.40000,25.70000,25.25000,25.40000,574200
08/24/2007,0000,25.60000,25.60000,25.00000,25.40000,457700
08/27/2007,0000,25.60000,25.60000,25.25000,25.40000,220400
08/28/2007,0000,25.40000,25.55000,25.20000,25.35000,89200
08/29/2007,0000,25.00000,25.00000,24.50000,24.70000,207800
08/30/2007,0000,25.00000,25.00000,24.80000,24.80000,285500
08/31/2007,0000,25.00000,25.00000,24.70000,24.85000,279200
09/03/2007,0000,24.90000,25.10000,24.70000,24.95000,311800
09/04/2007,0000,25.00000,25.00000,24.60000,24.85000,348500
09/05/2007,0000,24.95000,25.35000,24.85000,25.25000,912300
09/06/2007,0000,22.65000,22.90000,22.30000,22.80000,528000
09/07/2007,0000,22.80000,22.90000,22.55000,22.55000,270000
09/10/2007,0000,22.55000,22.55000,22.20000,22.30000,252000
09/11/2007,0000,22.30000,22.70000,22.15000,22.15000,346000
09/12/2007,0000,22.50000,22.50000,22.10000,22.25000,190000
09/13/2007,0000,22.50000,22.65000,22.00000,22.05000,151000
09/14/2007,0000,22.20000,22.50000,22.05000,22.40000,296000
09/17/2007,0000,22.30000,22.55000,22.10000,22.20000,51000
09/19/2007,0000,22.25000,22.30000,21.15000,21.20000,112000
09/20/2007,0000,21.20000,21.75000,21.20000,21.25000,146000
09/21/2007,0000,21.20000,21.80000,21.20000,21.80000,89000
09/26/2007,0000,21.85000,21.85000,21.55000,21.70000,90000
09/27/2007,0000,21.70000,22.15000,21.60000,22.00000,174000
09/28/2007,0000,22.05000,22.10000,21.80000,21.80000,107000
10/01/2007,0000,21.85000,22.10000,21.60000,21.60000,170000
10/02/2007,0000,21.80000,22.00000,21.60000,21.80000,253000
10/03/2007,0000,21.85000,21.95000,21.60000,21.90000,94000
10/04/2007,0000,21.95000,22.00000,21.60000,21.85000,153000
10/05/2007,0000,21.85000,22.10000,21.80000,21.85000,113000
10/08/2007,0000,22.00000,22.80000,22.00000,22.10000,155000
10/09/2007,0000,22.20000,22.40000,21.80000,22.00000,96000
10/11/2007,0000,22.00000,22.00000,21.70000,21.70000,53000
10/12/2007,0000,21.65000,21.70000,21.35000,21.60000,151000
10/15/2007,0000,22.00000,22.00000,21.10000,21.10000,153000
10/16/2007,0000,21.10000,21.10000,20.75000,20.75000,117000
10/17/2007,0000,20.65000,20.65000,20.40000,20.55000,204000
10/18/2007,0000,20.60000,20.90000,20.50000,20.80000,291000
10/19/2007,0000,20.70000,21.50000,20.70000,21.10000,249000
10/22/2007,0000,20.50000,20.80000,20.40000,20.50000,147000
10/23/2007,0000,20.80000,20.90000,20.70000,20.70000,143000
10/24/2007,0000,21.00000,21.00000,20.50000,20.60000,95000
10/25/2007,0000,20.50000,20.60000,20.30000,20.35000,184000
10/26/2007,0000,20.20000,20.65000,19.90000,20.65000,331000
10/29/2007,0000,20.65000,20.85000,20.30000,20.85000,99000
10/30/2007,0000,20.95000,20.95000,20.35000,20.40000,87000
10/31/2007,0000,20.35000,20.40000,20.00000,20.00000,326000
11/01/2007,0000,20.00000,20.30000,19.95000,20.00000,533000
11/02/2007,0000,20.00000,20.35000,19.75000,19.75000,366000
11/05/2007,0000,20.00000,20.60000,20.00000,20.10000,207000
11/06/2007,0000,20.20000,20.35000,19.80000,20.00000,105000
11/07/2007,0000,20.05000,20.30000,20.00000,20.00000,161000
11/08/2007,0000,19.90000,19.90000,18.65000,19.30000,315000
11/09/2007,0000,19.30000,19.30000,18.10000,18.85000,248000
11/12/2007,0000,18.00000,18.00000,17.55000,18.00000,408000
11/13/2007,0000,18.00000,18.15000,17.50000,18.00000,181000
11/14/2007,0000,18.30000,18.35000,18.05000,18.30000,335000
11/15/2007,0000,18.30000,18.30000,17.80000,18.00000,85000
11/16/2007,0000,17.80000,17.85000,17.60000,17.85000,139000
11/19/2007,0000,17.80000,18.00000,17.80000,17.85000,157000
11/20/2007,0000,17.70000,17.80000,17.20000,17.60000,89000
11/21/2007,0000,17.70000,17.75000,17.25000,17.50000,114000
11/22/2007,0000,17.50000,17.55000,17.05000,17.50000,83000
11/23/2007,0000,17.10000,17.40000,16.90000,16.90000,151000
11/26/2007,0000,17.15000,17.15000,16.35000,16.45000,198000
11/27/2007,0000,16.30000,16.30000,15.45000,15.60000,438000
11/28/2007,0000,15.90000,16.10000,15.60000,15.95000,884000
11/29/2007,0000,16.45000,16.45000,15.80000,16.00000,195000
11/30/2007,0000,16.30000,16.30000,15.90000,16.15000,102000
12/03/2007,0000,16.15000,16.90000,16.10000,16.45000,161000
12/04/2007,0000,16.55000,16.65000,16.50000,16.65000,125000
12/05/2007,0000,16.60000,16.90000,16.50000,16.85000,169000
12/06/2007,0000,17.00000,17.15000,16.60000,16.60000,228000
12/07/2007,0000,16.75000,17.50000,16.65000,16.90000,303000
12/10/2007,0000,17.00000,17.10000,16.40000,16.50000,95000
12/11/2007,0000,16.50000,16.85000,16.35000,16.70000,69000
12/12/2007,0000,16.50000,16.50000,16.30000,16.40000,51000
12/13/2007,0000,16.40000,16.55000,15.70000,15.70000,125000
12/14/2007,0000,15.55000,15.90000,15.00000,15.50000,347000
12/17/2007,0000,15.45000,15.45000,14.60000,15.45000,203000
12/18/2007,0000,14.50000,15.05000,14.40000,15.00000,377000
12/19/2007,0000,15.00000,15.20000,14.60000,15.10000,138000
12/20/2007,0000,15.30000,15.50000,14.80000,15.10000,97000
12/21/2007,0000,15.00000,15.00000,14.50000,14.70000,111000
12/24/2007,0000,14.75000,15.00000,14.75000,14.85000,171000
12/25/2007,0000,14.90000,14.90000,14.75000,14.80000,77000
12/26/2007,0000,14.80000,14.80000,14.55000,14.70000,69000
12/27/2007,0000,14.85000,15.05000,14.85000,14.85000,159000
12/28/2007,0000,14.80000,15.00000,14.70000,14.90000,118000
12/31/2007,0000,15.00000,15.50000,15.00000,15.45000,223000
01/02/2008,0000,15.50000,15.85000,15.45000,15.50000,325000
01/03/2008,0000,15.50000,15.50000,15.05000,15.15000,75000
01/04/2008,0000,15.05000,15.35000,15.05000,15.35000,97000
01/07/2008,0000,15.00000,15.00000,14.50000,14.55000,131000
01/08/2008,0000,14.85000,14.85000,14.50000,14.50000,78000
01/09/2008,0000,14.50000,14.75000,14.20000,14.70000,125000
01/10/2008,0000,14.80000,14.85000,14.65000,14.75000,86000
01/11/2008,0000,14.80000,14.90000,14.75000,14.80000,84000
01/14/2008,0000,15.00000,15.10000,14.80000,14.85000,157000
01/15/2008,0000,15.00000,15.20000,14.90000,15.00000,228000
01/16/2008,0000,14.80000,14.80000,14.60000,14.60000,91000
01/17/2008,0000,14.70000,14.85000,14.50000,14.65000,64000
01/18/2008,0000,14.50000,14.60000,14.50000,14.55000,106000
01/21/2008,0000,14.50000,14.55000,14.40000,14.45000,76000
01/22/2008,0000,14.10000,14.30000,13.45000,14.30000,479000
01/23/2008,0000,13.75000,14.30000,13.35000,14.30000,509000
01/24/2008,0000,13.50000,14.20000,13.50000,14.20000,303000
01/25/2008,0000,13.35000,14.20000,13.35000,14.20000,229000
01/28/2008,0000,13.75000,14.10000,13.75000,14.10000,214000
01/29/2008,0000,14.00000,14.00000,13.65000,14.00000,219000
01/30/2008,0000,13.70000,14.15000,13.70000,14.15000,113000
01/31/2008,0000,14.00000,14.10000,13.70000,14.00000,156000
02/01/2008,0000,14.10000,14.15000,13.90000,14.15000,69000
02/12/2008,0000,14.15000,14.15000,13.80000,14.10000,48000
02/13/2008,0000,13.80000,14.00000,13.80000,14.00000,49000
02/14/2008,0000,14.10000,14.30000,14.00000,14.20000,89000
02/15/2008,0000,14.20000,14.95000,14.10000,14.70000,117000
02/18/2008,0000,14.70000,14.90000,14.55000,14.75000,63000
02/19/2008,0000,14.60000,14.75000,14.55000,14.65000,188000
02/20/2008,0000,14.65000,14.75000,14.60000,14.70000,120000
02/21/2008,0000,15.10000,15.20000,14.80000,14.85000,259000
02/22/2008,0000,14.85000,15.00000,14.85000,15.00000,106000
02/25/2008,0000,15.05000,15.35000,15.05000,15.15000,423000
02/26/2008,0000,15.20000,15.70000,15.20000,15.30000,552000
02/27/2008,0000,15.40000,15.70000,15.40000,15.50000,212000
02/29/2008,0000,15.60000,15.80000,15.55000,15.80000,130000
03/03/2008,0000,15.50000,15.60000,15.40000,15.40000,138000
03/04/2008,0000,15.40000,15.75000,15.35000,15.50000,288000
03/05/2008,0000,15.50000,15.50000,15.25000,15.45000,407000
03/06/2008,0000,15.60000,15.75000,15.45000,15.55000,558000
03/07/2008,0000,15.70000,15.70000,15.50000,15.50000,548000
03/10/2008,0000,15.40000,15.40000,14.90000,14.95000,181000
03/11/2008,0000,14.95000,15.15000,14.70000,14.70000,130000
03/12/2008,0000,15.10000,15.15000,14.90000,15.00000,219000
03/13/2008,0000,15.05000,15.05000,14.60000,14.60000,56000
03/14/2008,0000,14.90000,14.90000,14.60000,14.75000,73000
03/18/2008,0000,14.35000,14.55000,14.00000,14.50000,45000
03/19/2008,0000,14.80000,14.80000,14.30000,14.45000,41000
03/20/2008,0000,14.30000,14.45000,14.10000,14.45000,54000
03/21/2008,0000,14.50000,14.80000,14.30000,14.55000,105000
03/25/2008,0000,14.90000,15.00000,14.40000,14.50000,453000
03/26/2008,0000,14.65000,14.75000,14.50000,14.55000,199000
03/27/2008,0000,14.45000,14.50000,14.00000,14.50000,442000
03/28/2008,0000,14.50000,14.60000,14.30000,14.60000,287000
03/31/2008,0000,14.50000,14.50000,14.35000,14.40000,133000
04/01/2008,0000,14.40000,14.65000,14.40000,14.40000,198000
04/02/2008,0000,14.55000,14.65000,14.50000,14.55000,255000
04/03/2008,0000,14.55000,14.90000,14.55000,14.75000,166000
04/07/2008,0000,14.80000,15.00000,14.75000,14.90000,239000
04/08/2008,0000,15.00000,15.15000,14.90000,15.00000,236000
04/09/2008,0000,15.00000,15.00000,14.70000,14.70000,128000
04/10/2008,0000,14.70000,15.00000,14.70000,14.90000,66000
04/11/2008,0000,15.10000,15.45000,14.95000,15.30000,387000
04/14/2008,0000,15.20000,15.20000,14.90000,14.90000,158000
04/15/2008,0000,14.90000,15.15000,14.90000,15.05000,166000
04/16/2008,0000,15.25000,15.35000,15.10000,15.25000,226000
04/17/2008,0000,15.30000,15.45000,15.10000,15.15000,284000
04/18/2008,0000,15.15000,15.25000,15.00000,15.20000,139000
04/21/2008,0000,15.30000,15.60000,15.30000,15.45000,223000
04/22/2008,0000,15.40000,15.70000,15.25000,15.55000,192000
04/23/2008,0000,15.50000,15.85000,15.50000,15.65000,322000
04/24/2008,0000,15.80000,15.80000,15.45000,15.45000,236000
04/25/2008,0000,15.50000,15.60000,15.45000,15.45000,200000
04/28/2008,0000,15.50000,15.80000,15.30000,15.50000,194000
04/29/2008,0000,15.70000,15.75000,15.00000,15.20000,270000
04/30/2008,0000,15.00000,15.00000,14.30000,14.75000,485000
05/02/2008,0000,14.35000,14.55000,14.10000,14.35000,405000
05/05/2008,0000,14.20000,14.25000,14.00000,14.20000,134000
05/06/2008,0000,14.30000,14.30000,13.75000,14.15000,164000
05/07/2008,0000,14.10000,14.20000,13.95000,14.10000,287000
05/08/2008,0000,14.00000,14.10000,13.90000,14.10000,108000
05/09/2008,0000,14.10000,14.20000,13.95000,14.20000,236000
05/12/2008,0000,14.20000,14.30000,13.95000,14.30000,142000
05/13/2008,0000,14.00000,14.20000,13.90000,14.10000,289000
05/14/2008,0000,13.90000,14.35000,13.90000,14.35000,501000
05/15/2008,0000,14.40000,15.00000,14.10000,14.60000,575000
05/16/2008,0000,14.95000,14.95000,14.40000,14.60000,222000
05/19/2008,0000,14.60000,14.70000,14.40000,14.55000,242000
05/20/2008,0000,14.55000,14.75000,14.40000,14.60000,302000
05/21/2008,0000,14.60000,14.65000,14.45000,14.60000,90000
05/22/2008,0000,14.60000,14.65000,14.40000,14.65000,230000
05/23/2008,0000,14.65000,14.80000,14.40000,14.40000,405000
05/26/2008,0000,14.20000,14.25000,13.95000,14.25000,480000
05/27/2008,0000,14.25000,14.25000,13.85000,14.20000,358000
05/28/2008,0000,14.10000,14.15000,13.95000,14.05000,110000
05/29/2008,0000,14.05000,14.10000,13.80000,14.10000,81000
05/30/2008,0000,14.10000,14.30000,13.80000,14.30000,127000
06/02/2008,0000,14.10000,14.15000,13.90000,14.15000,50000
06/03/2008,0000,14.15000,14.15000,13.80000,13.95000,103000
06/04/2008,0000,13.85000,13.90000,13.80000,13.90000,221000
06/05/2008,0000,13.70000,13.95000,13.70000,13.85000,98000
06/06/2008,0000,13.90000,14.00000,13.80000,13.90000,201000
06/10/2008,0000,13.60000,13.95000,13.30000,13.75000,563000
06/11/2008,0000,13.50000,13.50000,13.05000,13.45000,275000
06/12/2008,0000,12.95000,12.95000,12.55000,12.90000,725000
06/13/2008,0000,12.85000,12.85000,12.10000,12.60000,271000
06/16/2008,0000,12.60000,12.70000,12.15000,12.60000,275000
06/17/2008,0000,12.35000,12.40000,12.25000,12.35000,105000
06/18/2008,0000,12.60000,12.60000,12.20000,12.40000,129000
06/19/2008,0000,12.25000,12.40000,12.10000,12.10000,28000
06/20/2008,0000,12.30000,12.30000,12.10000,12.10000,38000
06/23/2008,0000,12.00000,12.30000,11.65000,12.10000,60000
06/24/2008,0000,12.10000,12.10000,11.55000,11.55000,171000
06/25/2008,0000,11.55000,11.55000,11.05000,11.50000,304000
06/26/2008,0000,11.45000,11.45000,11.20000,11.45000,120000
06/27/2008,0000,11.00000,11.05000,10.65000,10.70000,514000
06/30/2008,0000,10.70000,10.80000,10.20000,10.25000,217000
07/01/2008,0000,10.20000,10.25000,9.82000,10.10000,1025000
07/02/2008,0000,10.20000,10.75000,9.93000,10.65000,257000
07/03/2008,0000,10.20000,10.90000,10.20000,10.85000,66000
07/04/2008,0000,10.85000,10.90000,10.60000,10.80000,44000
07/07/2008,0000,10.75000,10.75000,10.35000,10.35000,34000
07/08/2008,0000,10.35000,10.70000,10.15000,10.60000,72000
07/09/2008,0000,10.40000,10.75000,10.40000,10.60000,114000
07/10/2008,0000,10.60000,10.70000,10.50000,10.70000,225000
07/11/2008,0000,10.80000,10.80000,10.30000,10.80000,351000
07/14/2008,0000,10.85000,10.85000,10.60000,10.75000,73000
07/15/2008,0000,10.60000,10.60000,10.00000,10.50000,318000
07/16/2008,0000,10.45000,10.50000,10.05000,10.50000,348000
07/17/2008,0000,10.50000,10.85000,10.50000,10.70000,110000
07/18/2008,0000,10.70000,10.70000,10.40000,10.60000,101000
07/21/2008,0000,10.55000,10.85000,10.30000,10.85000,94000
07/22/2008,0000,10.20000,10.85000,10.20000,10.85000,59000
07/23/2008,0000,10.85000,11.40000,10.55000,11.40000,190000
07/24/2008,0000,11.05000,11.65000,11.05000,11.55000,92000
07/25/2008,0000,11.20000,11.55000,11.20000,11.55000,113000
07/29/2008,0000,11.20000,11.50000,11.10000,11.50000,98000
07/30/2008,0000,11.45000,11.70000,11.20000,11.40000,80000
07/31/2008,0000,11.20000,11.40000,10.95000,11.40000,99000
08/01/2008,0000,11.35000,11.40000,11.10000,11.40000,248000
08/04/2008,0000,11.10000,11.35000,10.90000,11.35000,72000
08/05/2008,0000,11.00000,11.35000,10.95000,11.30000,65000
08/06/2008,0000,11.30000,11.50000,10.95000,11.50000,279000
08/07/2008,0000,11.50000,11.50000,11.20000,11.50000,44000
08/08/2008,0000,11.40000,11.50000,11.30000,11.35000,46000
08/11/2008,0000,11.50000,11.50000,11.20000,11.20000,23000
08/12/2008,0000,11.20000,11.20000,10.90000,10.95000,84000
08/13/2008,0000,10.90000,11.15000,10.75000,11.15000,73000
08/14/2008,0000,11.15000,11.20000,10.85000,11.15000,42000
08/15/2008,0000,11.00000,11.40000,11.00000,11.25000,51000
08/18/2008,0000,11.45000,11.45000,10.90000,10.95000,35000
08/19/2008,0000,11.20000,11.20000,10.85000,11.00000,10000
08/20/2008,0000,11.00000,11.00000,10.65000,10.70000,32000
08/21/2008,0000,10.60000,10.60000,10.20000,10.30000,52000
08/22/2008,0000,10.10000,10.20000,9.99000,9.99000,139000
08/25/2008,0000,10.00000,10.10000,9.76000,10.00000,202000
08/26/2008,0000,9.99000,10.00000,9.80000,10.00000,95000
08/27/2008,0000,9.81000,10.20000,9.81000,10.20000,96000
08/28/2008,0000,10.45000,10.45000,10.00000,10.20000,132000
08/29/2008,0000,10.25000,10.40000,10.05000,10.40000,74000
09/01/2008,0000,10.05000,10.10000,10.00000,10.00000,64000
09/02/2008,0000,9.83000,9.83000,9.76000,9.80000,90000
09/03/2008,0000,9.70000,10.15000,9.70000,10.10000,788000
09/04/2008,0000,10.10000,10.40000,10.10000,10.30000,359000
09/05/2008,0000,9.90000,10.15000,9.90000,10.10000,364000
09/08/2008,0000,10.75000,10.75000,10.25000,10.55000,64000
09/09/2008,0000,10.55000,10.55000,10.10000,10.30000,435000
09/10/2008,0000,10.10000,10.45000,10.10000,10.45000,124000
09/11/2008,0000,10.50000,10.50000,10.10000,10.10000,42000
09/12/2008,0000,10.10000,10.20000,10.00000,10.20000,203000
09/15/2008,0000,10.10000,10.20000,10.00000,10.10000,670000
09/16/2008,0000,10.10000,10.20000,9.40000,10.05000,566000
09/17/2008,0000,8.98000,9.68000,8.98000,9.60000,243000
09/18/2008,0000,8.93000,9.48000,8.93000,9.30000,182000
09/19/2008,0000,8.65000,9.40000,8.65000,9.40000,251000
09/22/2008,0000,9.30000,9.80000,8.96000,9.35000,316000
09/23/2008,0000,8.95000,9.33000,8.95000,9.33000,202000
09/24/2008,0000,9.03000,9.29000,9.03000,9.16000,107000
09/25/2008,0000,9.16000,9.16000,9.00000,9.14000,112000
09/26/2008,0000,9.03000,9.14000,8.84000,9.00000,87000
09/30/2008,0000,8.38000,8.76000,8.37000,8.50000,69000
10/01/2008,0000,8.50000,8.77000,8.30000,8.35000,85000
10/02/2008,0000,8.58000,8.59000,8.36000,8.59000,48000
10/03/2008,0000,8.40000,8.67000,8.40000,8.65000,76000
10/06/2008,0000,8.41000,8.64000,8.30000,8.64000,59000
10/07/2008,0000,8.31000,8.90000,8.31000,8.90000,96000
10/08/2008,0000,8.52000,8.52000,8.40000,8.50000,39000
10/09/2008,0000,8.50000,8.50000,8.29000,8.49000,82000
10/13/2008,0000,8.20000,8.46000,8.20000,8.39000,72000
10/14/2008,0000,8.40000,8.89000,8.40000,8.80000,112000
10/15/2008,0000,8.51000,8.74000,8.50000,8.74000,47000
10/16/2008,0000,8.50000,8.50000,8.44000,8.44000,45000
10/17/2008,0000,8.40000,8.40000,8.40000,8.40000,47000
10/20/2008,0000,8.40000,8.40000,8.11000,8.40000,45000
10/21/2008,0000,8.40000,8.53000,8.40000,8.50000,63000
10/22/2008,0000,8.25000,8.44000,8.21000,8.41000,46000
10/23/2008,0000,8.12000,8.38000,8.12000,8.38000,48000
10/24/2008,0000,8.15000,8.15000,8.09000,8.09000,92000
10/27/2008,0000,7.53000,8.00000,7.53000,7.99000,80000
10/28/2008,0000,7.45000,8.00000,7.44000,8.00000,233000
10/29/2008,0000,7.90000,8.20000,7.51000,7.95000,103000
10/30/2008,0000,7.51000,8.00000,7.46000,7.95000,252000
10/31/2008,0000,7.56000,7.70000,7.50000,7.60000,572000
11/03/2008,0000,7.30000,7.70000,7.13000,7.70000,336000
11/04/2008,0000,7.60000,7.70000,7.26000,7.70000,167000
11/05/2008,0000,7.50000,7.70000,7.40000,7.70000,163000
11/06/2008,0000,7.43000,7.43000,7.22000,7.25000,43000
11/07/2008,0000,6.83000,7.25000,6.82000,7.24000,84000
11/10/2008,0000,6.76000,7.23000,6.76000,7.23000,76000
11/11/2008,0000,6.82000,7.15000,6.78000,7.14000,73000
11/12/2008,0000,6.85000,7.14000,6.85000,7.00000,47000
11/13/2008,0000,6.90000,6.90000,6.56000,6.87000,125000
11/14/2008,0000,6.62000,6.62000,6.39000,6.39000,117000
11/17/2008,0000,6.02000,6.38000,5.95000,6.38000,403000
11/18/2008,0000,5.96000,6.25000,5.94000,6.17000,114000
11/19/2008,0000,6.17000,6.17000,5.74000,6.00000,123000
11/20/2008,0000,5.98000,5.98000,5.60000,5.60000,15000
11/21/2008,0000,5.25000,5.99000,5.25000,5.99000,79000
11/24/2008,0000,5.62000,6.05000,5.59000,5.90000,30000
11/25/2008,0000,5.97000,5.97000,5.61000,5.89000,50000
11/26/2008,0000,6.11000,6.11000,5.63000,5.98000,16000
11/27/2008,0000,5.80000,6.20000,5.80000,6.00000,99000
11/28/2008,0000,6.15000,6.15000,5.99000,5.99000,27000
12/01/2008,0000,6.00000,6.00000,6.00000,6.00000,39000
12/02/2008,0000,5.66000,5.90000,5.66000,5.90000,34000
12/03/2008,0000,5.90000,6.00000,5.90000,5.94000,12000
12/04/2008,0000,5.90000,6.00000,5.67000,5.90000,35000
12/05/2008,0000,5.89000,6.00000,5.67000,5.67000,35000
12/08/2008,0000,5.51000,6.00000,5.51000,6.00000,38000
12/09/2008,0000,6.00000,6.00000,5.77000,6.00000,49000
12/10/2008,0000,5.78000,6.20000,5.78000,6.20000,88000
12/11/2008,0000,6.00000,6.18000,6.00000,6.13000,33000
12/12/2008,0000,6.10000,6.10000,5.90000,6.00000,40000
12/15/2008,0000,6.05000,6.05000,5.60000,6.00000,123000
12/16/2008,0000,5.90000,5.95000,5.72000,5.90000,56000
12/17/2008,0000,5.90000,6.10000,5.81000,5.90000,273000
12/18/2008,0000,5.98000,6.00000,5.80000,6.00000,53000
12/19/2008,0000,6.00000,6.05000,5.99000,6.05000,32000
12/22/2008,0000,5.80000,6.05000,5.80000,6.05000,33000
12/23/2008,0000,5.99000,6.15000,5.66000,6.00000,55000
12/24/2008,0000,5.99000,6.08000,5.85000,6.00000,23000
12/25/2008,0000,5.86000,5.86000,5.86000,5.86000,5000
12/26/2008,0000,5.92000,5.92000,5.86000,5.90000,9000
12/29/2008,0000,5.80000,6.03000,5.80000,6.03000,6000
12/30/2008,0000,5.73000,6.03000,5.73000,6.03000,52000
12/31/2008,0000,6.02000,6.02000,5.86000,5.97000,11000
01/05/2009,0000,5.92000,6.00000,5.91000,5.91000,31000
01/06/2009,0000,5.98000,5.98000,5.80000,5.91000,21000
01/07/2009,0000,5.82000,5.95000,5.70000,5.91000,41000
01/08/2009,0000,5.67000,5.69000,5.66000,5.69000,33000
01/09/2009,0000,5.78000,5.83000,5.55000,5.83000,34000
01/12/2009,0000,5.67000,6.08000,5.67000,6.08000,67000
01/13/2009,0000,5.71000,6.05000,5.71000,6.05000,11000
01/14/2009,0000,5.72000,5.99000,5.72000,5.99000,33000
01/15/2009,0000,5.70000,5.84000,5.61000,5.84000,37000
01/16/2009,0000,5.89000,5.89000,5.66000,5.84000,24000
01/19/2009,0000,5.80000,5.84000,5.73000,5.84000,13000
01/20/2009,0000,5.67000,5.81000,5.67000,5.81000,15000
01/21/2009,0000,5.66000,5.79000,5.55000,5.79000,33000
02/02/2009,0000,5.95000,5.95000,5.76000,5.89000,28000
02/03/2009,0000,5.99000,5.99000,5.72000,5.80000,40000
02/04/2009,0000,5.85000,5.85000,5.80000,5.80000,16000
02/05/2009,0000,5.80000,5.80000,5.79000,5.80000,19000
02/06/2009,0000,5.70000,5.99000,5.70000,5.99000,245000
02/09/2009,0000,6.06000,6.06000,5.86000,5.90000,49000
02/10/2009,0000,5.98000,6.05000,5.98000,6.05000,30000
02/11/2009,0000,5.75000,6.00000,5.75000,6.00000,13000
02/12/2009,0000,5.90000,6.00000,5.90000,5.99000,20000
02/13/2009,0000,6.20000,6.40000,6.00000,6.40000,125000
02/16/2009,0000,6.45000,6.84000,6.45000,6.84000,236000
02/17/2009,0000,7.14000,7.14000,6.38000,6.41000,83000
02/18/2009,0000,6.22000,6.41000,6.22000,6.28000,48000
02/19/2009,0000,6.55000,6.55000,6.23000,6.54000,46000
02/20/2009,0000,6.32000,6.51000,6.25000,6.41000,47000
02/23/2009,0000,6.40000,6.59000,6.16000,6.59000,50000
02/24/2009,0000,6.32000,6.58000,6.32000,6.58000,67000
02/25/2009,0000,6.89000,6.89000,6.47000,6.76000,143000
02/26/2009,0000,6.78000,6.89000,6.61000,6.78000,66000
02/27/2009,0000,6.80000,6.95000,6.79000,6.88000,89000
03/02/2009,0000,6.70000,6.84000,6.60000,6.84000,24000
03/03/2009,0000,6.71000,6.71000,6.38000,6.70000,20000
03/04/2009,0000,6.56000,7.16000,6.56000,7.16000,445000
03/05/2009,0000,7.25000,7.66000,7.20000,7.40000,1704000
03/06/2009,0000,7.33000,7.35000,7.07000,7.34000,189000
03/09/2009,0000,7.35000,7.52000,7.18000,7.22000,234000
03/10/2009,0000,7.25000,7.68000,7.23000,7.60000,107000
03/11/2009,0000,7.65000,7.97000,7.60000,7.97000,124000
03/12/2009,0000,7.97000,8.00000,7.72000,7.94000,170000
03/13/2009,0000,7.94000,8.18000,7.71000,7.93000,121000
03/16/2009,0000,7.98000,7.98000,7.75000,7.80000,72000
03/17/2009,0000,7.97000,7.97000,7.72000,7.73000,34000
03/18/2009,0000,7.90000,7.90000,7.65000,7.80000,81000
03/19/2009,0000,7.85000,7.85000,7.61000,7.80000,45000
03/20/2009,0000,7.79000,7.79000,7.51000,7.70000,67000
03/23/2009,0000,7.70000,7.89000,7.70000,7.76000,192000
03/24/2009,0000,7.76000,7.89000,7.76000,7.88000,66000
03/25/2009,0000,7.88000,7.95000,7.60000,7.84000,164000
03/26/2009,0000,7.94000,8.03000,7.82000,8.00000,143000
03/27/2009,0000,8.15000,8.39000,8.05000,8.20000,221000
03/30/2009,0000,8.20000,8.20000,7.92000,8.20000,79000
03/31/2009,0000,8.19000,8.23000,7.91000,8.23000,135000
04/01/2009,0000,8.25000,8.68000,8.01000,8.38000,163000
04/02/2009,0000,8.30000,8.56000,8.20000,8.54000,249000
04/03/2009,0000,8.20000,8.80000,8.20000,8.80000,199000
04/06/2009,0000,9.41000,9.41000,9.41000,9.41000,245000
04/07/2009,0000,9.41000,9.41000,8.80000,9.39000,289000
04/08/2009,0000,9.00000,9.38000,9.00000,9.34000,146000
04/09/2009,0000,9.30000,9.74000,9.00000,9.60000,484000
04/10/2009,0000,9.60000,9.94000,9.35000,9.62000,178000
04/13/2009,0000,9.51000,9.66000,9.41000,9.55000,118000
04/14/2009,0000,9.31000,9.49000,9.31000,9.45000,58000
04/15/2009,0000,9.40000,9.47000,9.10000,9.47000,211000
04/16/2009,0000,10.10000,10.10000,9.60000,9.79000,191000
04/17/2009,0000,9.68000,9.87000,9.29000,9.70000,224000
04/20/2009,0000,9.22000,9.59000,9.22000,9.59000,122000
04/21/2009,0000,9.40000,9.70000,9.35000,9.62000,76000
04/22/2009,0000,9.60000,9.76000,9.52000,9.70000,205000
04/23/2009,0000,9.54000,9.80000,9.45000,9.80000,256000
04/24/2009,0000,9.50000,10.20000,9.50000,10.05000,242000
04/27/2009,0000,10.00000,10.30000,9.71000,9.90000,310000
04/28/2009,0000,9.90000,9.90000,9.52000,9.60000,58000
04/29/2009,0000,9.60000,9.72000,9.00000,9.55000,88000
04/30/2009,0000,9.60000,9.93000,9.52000,9.93000,495000
05/04/2009,0000,9.80000,9.99000,9.65000,9.94000,178000
05/05/2009,0000,9.94000,10.55000,9.90000,10.00000,166000
05/06/2009,0000,10.00000,10.05000,9.80000,9.80000,98000
05/07/2009,0000,9.94000,9.94000,9.66000,9.90000,73000
05/08/2009,0000,9.66000,9.89000,9.63000,9.87000,69000
05/11/2009,0000,9.65000,9.94000,9.65000,9.82000,140000
05/12/2009,0000,9.76000,9.76000,9.21000,9.65000,51000
05/13/2009,0000,9.40000,9.69000,9.32000,9.61000,521000
05/14/2009,0000,9.60000,9.74000,9.45000,9.60000,102000
05/15/2009,0000,9.41000,9.64000,9.40000,9.54000,98000
05/18/2009,0000,9.53000,9.53000,9.23000,9.35000,101000
05/19/2009,0000,9.30000,9.55000,9.23000,9.23000,23000
05/20/2009,0000,9.23000,9.49000,9.23000,9.40000,138000
05/21/2009,0000,9.36000,9.43000,9.22000,9.35000,105000
05/22/2009,0000,8.71000,9.43000,8.71000,9.41000,73000
05/25/2009,0000,9.55000,9.68000,9.35000,9.65000,48000
05/26/2009,0000,9.60000,9.70000,9.39000,9.57000,89000
05/27/2009,0000,9.30000,9.55000,9.30000,9.48000,109000
06/01/2009,0000,9.50000,9.50000,9.00000,9.20000,80000
06/02/2009,0000,9.45000,9.45000,9.01000,9.15000,166000
06/03/2009,0000,9.00000,9.13000,8.86000,9.10000,48000
06/04/2009,0000,9.17000,9.17000,8.91000,9.11000,79000
06/05/2009,0000,9.02000,9.20000,8.97000,9.06000,89000
06/08/2009,0000,9.01000,9.06000,8.90000,9.03000,166000
06/09/2009,0000,8.87000,9.11000,8.61000,8.61000,155000
06/10/2009,0000,8.62000,8.76000,8.60000,8.60000,29000
06/11/2009,0000,8.40000,8.58000,8.11000,8.14000,92000
06/12/2009,0000,8.38000,8.38000,8.00000,8.13000,48000
06/15/2009,0000,8.13000,8.25000,7.90000,8.20000,111000
06/16/2009,0000,8.30000,8.33000,8.00000,8.29000,47000
06/17/2009,0000,8.20000,8.38000,8.20000,8.38000,8000
06/18/2009,0000,8.02000,8.46000,8.02000,8.41000,109000
06/19/2009,0000,8.43000,8.43000,8.13000,8.41000,86000
06/22/2009,0000,8.43000,8.55000,8.17000,8.44000,43000
06/23/2009,0000,8.44000,8.49000,8.17000,8.40000,42000
06/24/2009,0000,8.47000,8.80000,8.32000,8.45000,102000
06/25/2009,0000,8.22000,8.64000,8.22000,8.46000,167000
06/26/2009,0000,8.55000,8.55000,8.28000,8.45000,50000
06/29/2009,0000,8.45000,8.45000,8.25000,8.45000,55000
06/30/2009,0000,8.30000,8.45000,8.26000,8.35000,16000
07/01/2009,0000,8.26000,8.44000,8.18000,8.30000,28000
07/02/2009,0000,8.18000,8.88000,8.18000,8.88000,93000
07/03/2009,0000,9.20000,9.20000,8.88000,9.14000,222000
07/06/2009,0000,9.14000,9.53000,9.01000,9.53000,107000
07/07/2009,0000,9.51000,9.63000,9.35000,9.60000,57000
07/08/2009,0000,9.60000,9.90000,9.60000,9.75000,115000
07/09/2009,0000,9.75000,9.90000,9.63000,9.83000,86000
07/10/2009,0000,9.83000,9.83000,9.53000,9.73000,54000
07/13/2009,0000,9.73000,9.73000,9.07000,9.39000,54000
07/14/2009,0000,9.10000,9.73000,9.10000,9.68000,35000
07/15/2009,0000,9.74000,9.74000,9.40000,9.68000,69000
07/16/2009,0000,9.74000,9.74000,9.36000,9.36000,153000
07/17/2009,0000,9.36000,9.52000,9.16000,9.48000,57000
07/20/2009,0000,9.54000,9.54000,9.22000,9.33000,61000
07/21/2009,0000,9.42000,9.42000,9.11000,9.29000,40000
07/22/2009,0000,9.38000,9.38000,9.20000,9.29000,20000
07/23/2009,0000,9.38000,9.38000,9.11000,9.28000,18000
07/24/2009,0000,9.16000,9.37000,9.15000,9.30000,95000
07/27/2009,0000,9.29000,9.29000,9.14000,9.29000,67000
07/28/2009,0000,9.23000,9.94000,9.20000,9.79000,403000
07/29/2009,0000,9.46000,9.74000,9.40000,9.62000,130000
07/30/2009,0000,9.62000,9.62000,9.34000,9.35000,54000
07/31/2009,0000,9.50000,9.58000,9.21000,9.48000,214000
08/03/2009,0000,9.58000,10.10000,9.38000,9.88000,539000
08/04/2009,0000,9.98000,9.99000,9.40000,9.49000,184000
08/05/2009,0000,9.51000,9.80000,9.06000,9.07000,154000
08/06/2009,0000,9.07000,9.20000,9.07000,9.15000,46000
08/10/2009,0000,9.10000,9.25000,9.06000,9.08000,91000
08/11/2009,0000,9.08000,9.71000,9.05000,9.71000,1858000
08/12/2009,0000,9.71000,10.20000,9.68000,9.82000,2027000
08/13/2009,0000,9.82000,9.99000,9.51000,9.82000,519000
08/14/2009,0000,10.05000,10.05000,9.81000,9.98000,270000
08/17/2009,0000,10.60000,10.65000,10.60000,10.65000,558000
08/18/2009,0000,11.00000,11.00000,10.00000,10.10000,562000
08/19/2009,0000,10.10000,10.35000,10.00000,10.20000,530000
08/20/2009,0000,10.10000,10.20000,9.81000,9.87000,169000
08/21/2009,0000,9.90000,9.96000,9.65000,9.87000,115000
08/24/2009,0000,9.75000,9.91000,9.71000,9.84000,135000
08/25/2009,0000,9.71000,9.82000,9.53000,9.70000,94000
08/26/2009,0000,9.57000,9.70000,9.18000,9.18000,60000
08/27/2009,0000,9.20000,9.54000,9.20000,9.28000,45000
08/28/2009,0000,9.60000,9.60000,9.25000,9.25000,15000
08/31/2009,0000,9.26000,9.50000,9.20000,9.26000,55000
09/01/2009,0000,9.00000,9.45000,9.00000,9.20000,76000
09/02/2009,0000,9.38000,9.38000,9.24000,9.25000,25000
09/03/2009,0000,9.35000,9.37000,9.32000,9.33000,52000
09/04/2009,0000,9.40000,9.98000,9.40000,9.98000,490000
09/07/2009,0000,10.10000,10.65000,10.10000,10.65000,929000
09/08/2009,0000,10.95000,11.15000,10.25000,10.50000,580000
09/09/2009,0000,10.45000,10.50000,9.87000,10.10000,314000
09/10/2009,0000,10.25000,10.25000,9.86000,10.20000,79000
09/11/2009,0000,10.00000,10.50000,10.00000,10.40000,179000
09/14/2009,0000,10.50000,11.10000,10.50000,11.10000,859000
09/15/2009,0000,11.45000,11.45000,10.75000,11.30000,604000
09/16/2009,0000,11.50000,12.05000,10.90000,12.05000,928000
09/17/2009,0000,11.25000,12.05000,11.25000,11.80000,489000
09/18/2009,0000,11.70000,12.40000,11.60000,12.10000,673000
09/21/2009,0000,12.05000,12.30000,11.80000,11.90000,231000
09/22/2009,0000,11.80000,12.70000,11.75000,12.70000,862000
09/23/2009,0000,13.10000,13.55000,12.75000,13.55000,2122000
09/24/2009,0000,13.60000,14.45000,13.60000,14.45000,1711000
09/25/2009,0000,14.50000,15.40000,14.10000,15.20000,1583000
09/28/2009,0000,15.20000,15.30000,14.40000,15.25000,1138000
09/29/2009,0000,15.25000,15.40000,14.75000,15.25000,964000
09/30/2009,0000,15.25000,15.70000,15.05000,15.70000,748000
10/01/2009,0000,15.70000,15.80000,15.10000,15.50000,312000
10/02/2009,0000,14.90000,15.90000,14.90000,15.40000,578000
10/05/2009,0000,15.70000,15.70000,15.10000,15.35000,187000
10/06/2009,0000,15.45000,15.50000,15.10000,15.35000,271000
10/07/2009,0000,15.35000,15.80000,15.20000,15.60000,1210000
10/08/2009,0000,15.60000,15.90000,15.00000,15.45000,571000
10/09/2009,0000,15.35000,15.40000,14.45000,15.00000,348000
10/12/2009,0000,14.70000,15.00000,14.50000,14.90000,344000
10/13/2009,0000,14.70000,15.20000,14.70000,14.95000,499000
10/14/2009,0000,15.05000,15.40000,14.60000,15.40000,650000
10/15/2009,0000,15.50000,15.60000,15.00000,15.20000,476000
10/16/2009,0000,15.40000,15.40000,15.05000,15.20000,289000
10/19/2009,0000,15.25000,15.30000,14.70000,15.05000,512000
10/20/2009,0000,15.10000,15.15000,14.60000,14.95000,507000
10/21/2009,0000,14.90000,15.10000,14.70000,14.80000,179000
10/22/2009,0000,14.95000,15.05000,14.50000,14.55000,233000
10/23/2009,0000,14.85000,15.50000,14.45000,15.50000,614000
10/26/2009,0000,15.90000,16.55000,15.30000,15.45000,2456000
10/27/2009,0000,15.00000,15.30000,14.60000,15.00000,657000
10/28/2009,0000,14.60000,14.90000,13.95000,13.95000,556000
10/29/2009,0000,13.50000,13.95000,13.00000,13.40000,653000
10/30/2009,0000,13.60000,13.70000,13.00000,13.50000,520000
11/02/2009,0000,12.70000,13.60000,12.70000,13.50000,207000
11/03/2009,0000,13.50000,13.90000,13.15000,13.45000,163000
11/04/2009,0000,13.50000,13.65000,13.15000,13.40000,426000
11/05/2009,0000,13.30000,13.50000,13.30000,13.35000,163000
11/06/2009,0000,13.50000,13.75000,13.10000,13.70000,609000
11/09/2009,0000,13.70000,13.70000,13.15000,13.50000,164000
11/10/2009,0000,13.50000,13.50000,13.15000,13.40000,133000
11/11/2009,0000,13.30000,13.40000,12.90000,13.15000,312000
11/12/2009,0000,13.20000,14.05000,12.80000,14.05000,679000
11/13/2009,0000,13.90000,14.95000,13.90000,14.95000,1194000
11/16/2009,0000,14.90000,15.60000,14.55000,15.50000,1409000
11/17/2009,0000,15.50000,15.80000,15.05000,15.50000,835000
11/18/2009,0000,15.40000,15.60000,14.90000,15.00000,1160000
11/19/2009,0000,15.00000,15.30000,14.50000,14.55000,872000
11/20/2009,0000,14.55000,14.70000,14.50000,14.55000,318000
11/23/2009,0000,14.55000,14.55000,13.75000,14.55000,514000
11/24/2009,0000,14.55000,14.70000,14.15000,14.70000,403000
11/25/2009,0000,14.80000,14.90000,14.45000,14.60000,218000
11/26/2009,0000,14.75000,15.30000,14.40000,15.20000,969000
11/27/2009,0000,15.15000,15.25000,14.65000,14.80000,724000
11/30/2009,0000,15.00000,15.30000,14.90000,15.00000,983000
12/01/2009,0000,15.10000,15.25000,14.90000,15.00000,1263000
12/02/2009,0000,15.15000,15.25000,14.85000,15.00000,852000
12/03/2009,0000,15.15000,15.20000,14.65000,14.75000,733000
12/04/2009,0000,14.90000,15.10000,14.55000,14.70000,791000
12/07/2009,0000,14.80000,14.95000,14.45000,14.60000,671000
12/08/2009,0000,14.50000,14.80000,14.50000,14.55000,387000
12/09/2009,0000,14.50000,15.05000,14.50000,14.95000,1020000
12/11/2009,0000,14.70000,14.75000,14.45000,14.50000,396000
12/14/2009,0000,14.60000,15.30000,14.45000,15.30000,1266000
12/15/2009,0000,15.80000,15.90000,15.20000,15.50000,2726000
12/16/2009,0000,15.55000,15.95000,15.40000,15.85000,2342000
12/17/2009,0000,16.20000,16.30000,15.25000,15.50000,1823000
12/18/2009,0000,15.45000,15.70000,14.85000,14.85000,966000
12/21/2009,0000,15.00000,15.10000,14.50000,14.50000,657000
12/22/2009,0000,14.70000,14.80000,14.50000,14.50000,741000
12/23/2009,0000,14.50000,14.90000,14.30000,14.45000,689000
12/25/2009,0000,14.50000,15.00000,14.35000,14.85000,1514000
04/02/2007,0000,27.80000,28.00000,27.55000,27.55000,537500
04/03/2007,0000,27.50000,27.80000,27.40000,27.40000,527000
04/04/2007,0000,27.80000,27.90000,27.55000,27.55000,755900
04/09/2007,0000,27.45000,27.70000,27.35000,27.65000,485000
04/10/2007,0000,27.65000,27.65000,27.10000,27.15000,160600
04/11/2007,0000,27.10000,27.40000,27.05000,27.10000,366400
04/12/2007,0000,27.05000,27.40000,27.05000,27.40000,271900
04/13/2007,0000,27.50000,27.70000,27.20000,27.25000,395800
04/16/2007,0000,28.40000,28.80000,28.05000,28.10000,1724900
04/17/2007,0000,28.85000,29.50000,28.50000,28.55000,3295600
04/18/2007,0000,28.80000,28.90000,28.10000,28.30000,844100
04/19/2007,0000,28.10000,28.45000,27.95000,28.00000,566900
04/20/2007,0000,28.20000,28.70000,28.10000,28.40000,556400
04/23/2007,0000,28.55000,28.65000,28.05000,28.10000,487100
04/24/2007,0000,28.10000,28.35000,27.90000,28.35000,780000
04/25/2007,0000,28.35000,28.35000,28.00000,28.05000,344300
04/26/2007,0000,28.30000,28.60000,28.05000,28.30000,624600
04/27/2007,0000,28.55000,29.40000,28.35000,28.40000,1667200
04/30/2007,0000,28.70000,29.00000,27.90000,27.90000,981600
05/02/2007,0000,27.70000,27.70000,26.35000,26.45000,1649300
05/03/2007,0000,26.80000,26.80000,24.65000,25.30000,1032000
05/04/2007,0000,25.30000,26.15000,25.30000,25.90000,360100
05/07/2007,0000,26.15000,26.25000,26.05000,26.05000,299200
05/08/2007,0000,26.10000,26.15000,25.85000,25.85000,281300
05/09/2007,0000,25.85000,26.15000,25.70000,25.90000,353800
05/10/2007,0000,26.00000,26.10000,25.75000,25.80000,148000
05/11/2007,0000,25.80000,25.80000,25.30000,25.35000,286600
05/14/2007,0000,25.40000,25.80000,25.40000,25.50000,181600
05/15/2007,0000,25.70000,25.70000,25.05000,25.15000,193100
05/16/2007,0000,25.15000,26.30000,24.60000,26.30000,705500
05/17/2007,0000,26.00000,26.00000,25.60000,25.70000,224600
05/18/2007,0000,25.50000,26.00000,25.50000,25.50000,173200
05/21/2007,0000,25.50000,25.60000,25.30000,25.35000,265600
05/22/2007,0000,25.35000,25.90000,25.35000,25.50000,272900
05/23/2007,0000,25.80000,25.80000,25.35000,25.40000,220400
05/24/2007,0000,25.50000,25.55000,25.30000,25.40000,165800
05/25/2007,0000,25.40000,25.70000,25.20000,25.40000,321200
05/28/2007,0000,25.85000,25.85000,25.40000,25.50000,233000
05/29/2007,0000,25.50000,27.00000,25.50000,26.35000,1119100
05/30/2007,0000,26.35000,26.50000,26.00000,26.20000,297100
05/31/2007,0000,26.30000,26.75000,26.20000,26.25000,642500
06/01/2007,0000,26.35000,26.35000,26.00000,26.20000,410500
06/04/2007,0000,26.30000,26.85000,26.30000,26.70000,632000
06/05/2007,0000,26.70000,26.80000,26.20000,26.50000,513300
06/06/2007,0000,26.50000,26.75000,26.25000,26.25000,272900
06/07/2007,0000,26.55000,26.55000,26.25000,26.35000,239300
06/08/2007,0000,26.30000,26.55000,26.05000,26.10000,339100
06/11/2007,0000,25.85000,26.30000,25.85000,26.20000,414700
06/12/2007,0000,26.05000,26.45000,26.05000,26.30000,361100
06/13/2007,0000,26.30000,26.45000,26.15000,26.30000,324400
06/14/2007,0000,26.30000,26.60000,26.15000,26.15000,464000
06/15/2007,0000,26.30000,26.30000,26.00000,26.00000,339100
06/20/2007,0000,26.00000,26.30000,26.00000,26.00000,367400
06/21/2007,0000,26.00000,26.30000,26.00000,26.10000,361100
06/22/2007,0000,26.30000,26.65000,26.20000,26.50000,517500
06/25/2007,0000,27.70000,28.40000,27.50000,28.10000,1905500
06/26/2007,0000,28.20000,28.30000,27.70000,28.10000,1195800
06/27/2007,0000,27.90000,28.30000,27.80000,27.90000,581600
06/28/2007,0000,28.20000,28.20000,27.50000,27.50000,575300
06/29/2007,0000,27.85000,27.95000,27.55000,27.80000,422000
07/02/2007,0000,28.00000,28.00000,27.60000,28.00000,305500
07/03/2007,0000,28.00000,28.45000,27.80000,28.15000,741200
07/04/2007,0000,28.20000,28.25000,27.80000,27.80000,512300
07/05/2007,0000,28.00000,28.00000,27.70000,27.80000,503900
07/06/2007,0000,27.80000,28.00000,27.55000,27.80000,592100
07/09/2007,0000,27.90000,28.25000,27.80000,27.95000,936500
07/10/2007,0000,28.00000,28.00000,27.50000,27.60000,986900
07/11/2007,0000,27.30000,27.50000,27.10000,27.10000,1050900
07/12/2007,0000,27.10000,27.30000,27.05000,27.10000,655100
07/13/2007,0000,27.50000,27.50000,27.05000,27.10000,561600
07/16/2007,0000,27.10000,27.35000,26.95000,26.95000,412600
07/17/2007,0000,27.20000,27.20000,26.75000,27.15000,291800
07/18/2007,0000,27.00000,27.30000,26.90000,26.90000,386300
07/19/2007,0000,26.95000,27.25000,26.90000,26.90000,334900
07/20/2007,0000,27.00000,28.10000,27.00000,27.90000,1404700
07/23/2007,0000,28.20000,29.80000,28.00000,29.50000,3070900
07/24/2007,0000,29.50000,30.10000,28.55000,28.55000,2073500
07/25/2007,0000,28.35000,28.90000,28.05000,28.50000,955400
07/26/2007,0000,28.90000,29.00000,27.70000,27.75000,1096000
07/27/2007,0000,27.50000,27.75000,27.05000,27.10000,645600
07/30/2007,0000,27.00000,27.90000,27.00000,27.20000,477700
07/31/2007,0000,27.50000,27.65000,27.30000,27.50000,363200
08/01/2007,0000,27.15000,27.85000,27.05000,27.05000,361100
08/02/2007,0000,27.15000,27.35000,25.90000,26.10000,484000
08/03/2007,0000,26.30000,26.70000,26.30000,26.45000,236200
08/06/2007,0000,26.50000,26.50000,25.80000,26.20000,278200
08/07/2007,0000,26.80000,27.00000,26.40000,26.50000,282400
08/08/2007,0000,26.50000,26.85000,26.35000,26.70000,288700
08/09/2007,0000,26.90000,27.80000,26.90000,27.40000,805200
08/10/2007,0000,27.25000,27.25000,26.80000,27.25000,425200
08/14/2007,0000,27.30000,27.75000,27.10000,27.70000,534300
08/15/2007,0000,27.50000,27.50000,26.05000,26.55000,570000
08/16/2007,0000,26.50000,26.50000,24.70000,24.80000,800000
08/17/2007,0000,24.55000,25.80000,23.10000,24.75000,499700
08/20/2007,0000,25.20000,25.80000,25.00000,25.40000,354800
08/21/2007,0000,25.60000,25.60000,24.50000,25.40000,240400
08/22/2007,0000,24.90000,25.40000,24.65000,25.20000,244600
08/23/2007,0000,25.40000,25.70000,25.25000,25.40000,574200
08/24/2007,0000,25.60000,25.60000,25.00000,25.40000,457700
08/27/2007,0000,25.60000,25.60000,25.25000,25.40000,220400
08/28/2007,0000,25.40000,25.55000,25.20000,25.35000,89200
08/29/2007,0000,25.00000,25.00000,24.50000,24.70000,207800
08/30/2007,0000,25.00000,25.00000,24.80000,24.80000,285500
08/31/2007,0000,25.00000,25.00000,24.70000,24.85000,279200
09/03/2007,0000,24.90000,25.10000,24.70000,24.95000,311800
09/04/2007,0000,25.00000,25.00000,24.60000,24.85000,348500
09/05/2007,0000,24.95000,25.35000,24.85000,25.25000,912300
09/06/2007,0000,22.65000,22.90000,22.30000,22.80000,528000
09/07/2007,0000,22.80000,22.90000,22.55000,22.55000,270000
09/10/2007,0000,22.55000,22.55000,22.20000,22.30000,252000
09/11/2007,0000,22.30000,22.70000,22.15000,22.15000,346000
09/12/2007,0000,22.50000,22.50000,22.10000,22.25000,190000
09/13/2007,0000,22.50000,22.65000,22.00000,22.05000,151000
09/14/2007,0000,22.20000,22.50000,22.05000,22.40000,296000
09/17/2007,0000,22.30000,22.55000,22.10000,22.20000,51000
09/19/2007,0000,22.25000,22.30000,21.15000,21.20000,112000
09/20/2007,0000,21.20000,21.75000,21.20000,21.25000,146000
09/21/2007,0000,21.20000,21.80000,21.20000,21.80000,89000
09/26/2007,0000,21.85000,21.85000,21.55000,21.70000,90000
09/27/2007,0000,21.70000,22.15000,21.60000,22.00000,174000
09/28/2007,0000,22.05000,22.10000,21.80000,21.80000,107000
10/01/2007,0000,21.85000,22.10000,21.60000,21.60000,170000
10/02/2007,0000,21.80000,22.00000,21.60000,21.80000,253000
10/03/2007,0000,21.85000,21.95000,21.60000,21.90000,94000
10/04/2007,0000,21.95000,22.00000,21.60000,21.85000,153000
10/05/2007,0000,21.85000,22.10000,21.80000,21.85000,113000
10/08/2007,0000,22.00000,22.80000,22.00000,22.10000,155000
10/09/2007,0000,22.20000,22.40000,21.80000,22.00000,96000
10/11/2007,0000,22.00000,22.00000,21.70000,21.70000,53000
10/12/2007,0000,21.65000,21.70000,21.35000,21.60000,151000
10/15/2007,0000,22.00000,22.00000,21.10000,21.10000,153000
10/16/2007,0000,21.10000,21.10000,20.75000,20.75000,117000
10/17/2007,0000,20.65000,20.65000,20.40000,20.55000,204000
10/18/2007,0000,20.60000,20.90000,20.50000,20.80000,291000
10/19/2007,0000,20.70000,21.50000,20.70000,21.10000,249000
10/22/2007,0000,20.50000,20.80000,20.40000,20.50000,147000
10/23/2007,0000,20.80000,20.90000,20.70000,20.70000,143000
10/24/2007,0000,21.00000,21.00000,20.50000,20.60000,95000
10/25/2007,0000,20.50000,20.60000,20.30000,20.35000,184000
10/26/2007,0000,20.20000,20.65000,19.90000,20.65000,331000
10/29/2007,0000,20.65000,20.85000,20.30000,20.85000,99000
10/30/2007,0000,20.95000,20.95000,20.35000,20.40000,87000
10/31/2007,0000,20.35000,20.40000,20.00000,20.00000,326000
11/01/2007,0000,20.00000,20.30000,19.95000,20.00000,533000
11/02/2007,0000,20.00000,20.35000,19.75000,19.75000,366000
11/05/2007,0000,20.00000,20.60000,20.00000,20.10000,207000
11/06/2007,0000,20.20000,20.35000,19.80000,20.00000,105000
11/07/2007,0000,20.05000,20.30000,20.00000,20.00000,161000
11/08/2007,0000,19.90000,19.90000,18.65000,19.30000,315000
11/09/2007,0000,19.30000,19.30000,18.10000,18.85000,248000
11/12/2007,0000,18.00000,18.00000,17.55000,18.00000,408000
11/13/2007,0000,18.00000,18.15000,17.50000,18.00000,181000
11/14/2007,0000,18.30000,18.35000,18.05000,18.30000,335000
11/15/2007,0000,18.30000,18.30000,17.80000,18.00000,85000
11/16/2007,0000,17.80000,17.85000,17.60000,17.85000,139000
11/19/2007,0000,17.80000,18.00000,17.80000,17.85000,157000
11/20/2007,0000,17.70000,17.80000,17.20000,17.60000,89000
11/21/2007,0000,17.70000,17.75000,17.25000,17.50000,114000
11/22/2007,0000,17.50000,17.55000,17.05000,17.50000,83000
11/23/2007,0000,17.10000,17.40000,16.90000,16.90000,151000
11/26/2007,0000,17.15000,17.15000,16.35000,16.45000,198000
11/27/2007,0000,16.30000,16.30000,15.45000,15.60000,438000
11/28/2007,0000,15.90000,16.10000,15.60000,15.95000,884000
11/29/2007,0000,16.45000,16.45000,15.80000,16.00000,195000
11/30/2007,0000,16.30000,16.30000,15.90000,16.15000,102000
12/03/2007,0000,16.15000,16.90000,16.10000,16.45000,161000
12/04/2007,0000,16.55000,16.65000,16.50000,16.65000,125000
12/05/2007,0000,16.60000,16.90000,16.50000,16.85000,169000
12/06/2007,0000,17.00000,17.15000,16.60000,16.60000,228000
12/07/2007,0000,16.75000,17.50000,16.65000,16.90000,303000
12/10/2007,0000,17.00000,17.10000,16.40000,16.50000,95000
12/11/2007,0000,16.50000,16.85000,16.35000,16.70000,69000
12/12/2007,0000,16.50000,16.50000,16.30000,16.40000,51000
12/13/2007,0000,16.40000,16.55000,15.70000,15.70000,125000
12/14/2007,0000,15.55000,15.90000,15.00000,15.50000,347000
12/17/2007,0000,15.45000,15.45000,14.60000,15.45000,203000
12/18/2007,0000,14.50000,15.05000,14.40000,15.00000,377000
12/19/2007,0000,15.00000,15.20000,14.60000,15.10000,138000
12/20/2007,0000,15.30000,15.50000,14.80000,15.10000,97000
12/21/2007,0000,15.00000,15.00000,14.50000,14.70000,111000
12/24/2007,0000,14.75000,15.00000,14.75000,14.85000,171000
12/25/2007,0000,14.90000,14.90000,14.75000,14.80000,77000
12/26/2007,0000,14.80000,14.80000,14.55000,14.70000,69000
12/27/2007,0000,14.85000,15.05000,14.85000,14.85000,159000
12/28/2007,0000,14.80000,15.00000,14.70000,14.90000,118000
12/31/2007,0000,15.00000,15.50000,15.00000,15.45000,223000
01/02/2008,0000,15.50000,15.85000,15.45000,15.50000,325000
01/03/2008,0000,15.50000,15.50000,15.05000,15.15000,75000
01/04/2008,0000,15.05000,15.35000,15.05000,15.35000,97000
01/07/2008,0000,15.00000,15.00000,14.50000,14.55000,131000
01/08/2008,0000,14.85000,14.85000,14.50000,14.50000,78000
01/09/2008,0000,14.50000,14.75000,14.20000,14.70000,125000
01/10/2008,0000,14.80000,14.85000,14.65000,14.75000,86000
01/11/2008,0000,14.80000,14.90000,14.75000,14.80000,84000
01/14/2008,0000,15.00000,15.10000,14.80000,14.85000,157000
01/15/2008,0000,15.00000,15.20000,14.90000,15.00000,228000
01/16/2008,0000,14.80000,14.80000,14.60000,14.60000,91000
01/17/2008,0000,14.70000,14.85000,14.50000,14.65000,64000
01/18/2008,0000,14.50000,14.60000,14.50000,14.55000,106000
01/21/2008,0000,14.50000,14.55000,14.40000,14.45000,76000
01/22/2008,0000,14.10000,14.30000,13.45000,14.30000,479000
01/23/2008,0000,13.75000,14.30000,13.35000,14.30000,509000
01/24/2008,0000,13.50000,14.20000,13.50000,14.20000,303000
01/25/2008,0000,13.35000,14.20000,13.35000,14.20000,229000
01/28/2008,0000,13.75000,14.10000,13.75000,14.10000,214000
01/29/2008,0000,14.00000,14.00000,13.65000,14.00000,219000
01/30/2008,0000,13.70000,14.15000,13.70000,14.15000,113000
01/31/2008,0000,14.00000,14.10000,13.70000,14.00000,156000
02/01/2008,0000,14.10000,14.15000,13.90000,14.15000,69000
02/12/2008,0000,14.15000,14.15000,13.80000,14.10000,48000
02/13/2008,0000,13.80000,14.00000,13.80000,14.00000,49000
02/14/2008,0000,14.10000,14.30000,14.00000,14.20000,89000
02/15/2008,0000,14.20000,14.95000,14.10000,14.70000,117000
02/18/2008,0000,14.70000,14.90000,14.55000,14.75000,63000
02/19/2008,0000,14.60000,14.75000,14.55000,14.65000,188000
02/20/2008,0000,14.65000,14.75000,14.60000,14.70000,120000
02/21/2008,0000,15.10000,15.20000,14.80000,14.85000,259000
02/22/2008,0000,14.85000,15.00000,14.85000,15.00000,106000
02/25/2008,0000,15.05000,15.35000,15.05000,15.15000,423000
02/26/2008,0000,15.20000,15.70000,15.20000,15.30000,552000
02/27/2008,0000,15.40000,15.70000,15.40000,15.50000,212000
02/29/2008,0000,15.60000,15.80000,15.55000,15.80000,130000
03/03/2008,0000,15.50000,15.60000,15.40000,15.40000,138000
03/04/2008,0000,15.40000,15.75000,15.35000,15.50000,288000
03/05/2008,0000,15.50000,15.50000,15.25000,15.45000,407000
03/06/2008,0000,15.60000,15.75000,15.45000,15.55000,558000
03/07/2008,0000,15.70000,15.70000,15.50000,15.50000,548000
03/10/2008,0000,15.40000,15.40000,14.90000,14.95000,181000
03/11/2008,0000,14.95000,15.15000,14.70000,14.70000,130000
03/12/2008,0000,15.10000,15.15000,14.90000,15.00000,219000
03/13/2008,0000,15.05000,15.05000,14.60000,14.60000,56000
03/14/2008,0000,14.90000,14.90000,14.60000,14.75000,73000
03/18/2008,0000,14.35000,14.55000,14.00000,14.50000,45000
03/19/2008,0000,14.80000,14.80000,14.30000,14.45000,41000
03/20/2008,0000,14.30000,14.45000,14.10000,14.45000,54000
03/21/2008,0000,14.50000,14.80000,14.30000,14.55000,105000
03/25/2008,0000,14.90000,15.00000,14.40000,14.50000,453000
03/26/2008,0000,14.65000,14.75000,14.50000,14.55000,199000
03/27/2008,0000,14.45000,14.50000,14.00000,14.50000,442000
03/28/2008,0000,14.50000,14.60000,14.30000,14.60000,287000
03/31/2008,0000,14.50000,14.50000,14.35000,14.40000,133000
04/01/2008,0000,14.40000,14.65000,14.40000,14.40000,198000
04/02/2008,0000,14.55000,14.65000,14.50000,14.55000,255000
04/03/2008,0000,14.55000,14.90000,14.55000,14.75000,166000
04/07/2008,0000,14.80000,15.00000,14.75000,14.90000,239000
04/08/2008,0000,15.00000,15.15000,14.90000,15.00000,236000
04/09/2008,0000,15.00000,15.00000,14.70000,14.70000,128000
04/10/2008,0000,14.70000,15.00000,14.70000,14.90000,66000
04/11/2008,0000,15.10000,15.45000,14.95000,15.30000,387000
04/14/2008,0000,15.20000,15.20000,14.90000,14.90000,158000
04/15/2008,0000,14.90000,15.15000,14.90000,15.05000,166000
04/16/2008,0000,15.25000,15.35000,15.10000,15.25000,226000
04/17/2008,0000,15.30000,15.45000,15.10000,15.15000,284000
04/18/2008,0000,15.15000,15.25000,15.00000,15.20000,139000
04/21/2008,0000,15.30000,15.60000,15.30000,15.45000,223000
04/22/2008,0000,15.40000,15.70000,15.25000,15.55000,192000
04/23/2008,0000,15.50000,15.85000,15.50000,15.65000,322000
04/24/2008,0000,15.80000,15.80000,15.45000,15.45000,236000
04/25/2008,0000,15.50000,15.60000,15.45000,15.45000,200000
04/28/2008,0000,15.50000,15.80000,15.30000,15.50000,194000
04/29/2008,0000,15.70000,15.75000,15.00000,15.20000,270000
04/30/2008,0000,15.00000,15.00000,14.30000,14.75000,485000
05/02/2008,0000,14.35000,14.55000,14.10000,14.35000,405000
05/05/2008,0000,14.20000,14.25000,14.00000,14.20000,134000
05/06/2008,0000,14.30000,14.30000,13.75000,14.15000,164000
05/07/2008,0000,14.10000,14.20000,13.95000,14.10000,287000
05/08/2008,0000,14.00000,14.10000,13.90000,14.10000,108000
05/09/2008,0000,14.10000,14.20000,13.95000,14.20000,236000
05/12/2008,0000,14.20000,14.30000,13.95000,14.30000,142000
05/13/2008,0000,14.00000,14.20000,13.90000,14.10000,289000
05/14/2008,0000,13.90000,14.35000,13.90000,14.35000,501000
05/15/2008,0000,14.40000,15.00000,14.10000,14.60000,575000
05/16/2008,0000,14.95000,14.95000,14.40000,14.60000,222000
05/19/2008,0000,14.60000,14.70000,14.40000,14.55000,242000
05/20/2008,0000,14.55000,14.75000,14.40000,14.60000,302000
05/21/2008,0000,14.60000,14.65000,14.45000,14.60000,90000
05/22/2008,0000,14.60000,14.65000,14.40000,14.65000,230000
05/23/2008,0000,14.65000,14.80000,14.40000,14.40000,405000
05/26/2008,0000,14.20000,14.25000,13.95000,14.25000,480000
05/27/2008,0000,14.25000,14.25000,13.85000,14.20000,358000
05/28/2008,0000,14.10000,14.15000,13.95000,14.05000,110000
05/29/2008,0000,14.05000,14.10000,13.80000,14.10000,81000
05/30/2008,0000,14.10000,14.30000,13.80000,14.30000,127000
06/02/2008,0000,14.10000,14.15000,13.90000,14.15000,50000
06/03/2008,0000,14.15000,14.15000,13.80000,13.95000,103000
06/04/2008,0000,13.85000,13.90000,13.80000,13.90000,221000
06/05/2008,0000,13.70000,13.95000,13.70000,13.85000,98000
06/06/2008,0000,13.90000,14.00000,13.80000,13.90000,201000
06/10/2008,0000,13.60000,13.95000,13.30000,13.75000,563000
06/11/2008,0000,13.50000,13.50000,13.05000,13.45000,275000
06/12/2008,0000,12.95000,12.95000,12.55000,12.90000,725000
06/13/2008,0000,12.85000,12.85000,12.10000,12.60000,271000
06/16/2008,0000,12.60000,12.70000,12.15000,12.60000,275000
06/17/2008,0000,12.35000,12.40000,12.25000,12.35000,105000
06/18/2008,0000,12.60000,12.60000,12.20000,12.40000,129000
06/19/2008,0000,12.25000,12.40000,12.10000,12.10000,28000
06/20/2008,0000,12.30000,12.30000,12.10000,12.10000,38000
06/23/2008,0000,12.00000,12.30000,11.65000,12.10000,60000
06/24/2008,0000,12.10000,12.10000,11.55000,11.55000,171000
06/25/2008,0000,11.55000,11.55000,11.05000,11.50000,304000
06/26/2008,0000,11.45000,11.45000,11.20000,11.45000,120000
06/27/2008,0000,11.00000,11.05000,10.65000,10.70000,514000
06/30/2008,0000,10.70000,10.80000,10.20000,10.25000,217000
07/01/2008,0000,10.20000,10.25000,9.82000,10.10000,1025000
07/02/2008,0000,10.20000,10.75000,9.93000,10.65000,257000
07/03/2008,0000,10.20000,10.90000,10.20000,10.85000,66000
07/04/2008,0000,10.85000,10.90000,10.60000,10.80000,44000
07/07/2008,0000,10.75000,10.75000,10.35000,10.35000,34000
07/08/2008,0000,10.35000,10.70000,10.15000,10.60000,72000
07/09/2008,0000,10.40000,10.75000,10.40000,10.60000,114000
07/10/2008,0000,10.60000,10.70000,10.50000,10.70000,225000
07/11/2008,0000,10.80000,10.80000,10.30000,10.80000,351000
07/14/2008,0000,10.85000,10.85000,10.60000,10.75000,73000
07/15/2008,0000,10.60000,10.60000,10.00000,10.50000,318000
07/16/2008,0000,10.45000,10.50000,10.05000,10.50000,348000
07/17/2008,0000,10.50000,10.85000,10.50000,10.70000,110000
07/18/2008,0000,10.70000,10.70000,10.40000,10.60000,101000
07/21/2008,0000,10.55000,10.85000,10.30000,10.85000,94000
07/22/2008,0000,10.20000,10.85000,10.20000,10.85000,59000
07/23/2008,0000,10.85000,11.40000,10.55000,11.40000,190000
07/24/2008,0000,11.05000,11.65000,11.05000,11.55000,92000
07/25/2008,0000,11.20000,11.55000,11.20000,11.55000,113000
07/29/2008,0000,11.20000,11.50000,11.10000,11.50000,98000
07/30/2008,0000,11.45000,11.70000,11.20000,11.40000,80000
07/31/2008,0000,11.20000,11.40000,10.95000,11.40000,99000
08/01/2008,0000,11.35000,11.40000,11.10000,11.40000,248000
08/04/2008,0000,11.10000,11.35000,10.90000,11.35000,72000
08/05/2008,0000,11.00000,11.35000,10.95000,11.30000,65000
08/06/2008,0000,11.30000,11.50000,10.95000,11.50000,279000
08/07/2008,0000,11.50000,11.50000,11.20000,11.50000,44000
08/08/2008,0000,11.40000,11.50000,11.30000,11.35000,46000
08/11/2008,0000,11.50000,11.50000,11.20000,11.20000,23000
08/12/2008,0000,11.20000,11.20000,10.90000,10.95000,84000
08/13/2008,0000,10.90000,11.15000,10.75000,11.15000,73000
08/14/2008,0000,11.15000,11.20000,10.85000,11.15000,42000
08/15/2008,0000,11.00000,11.40000,11.00000,11.25000,51000
08/18/2008,0000,11.45000,11.45000,10.90000,10.95000,35000
08/19/2008,0000,11.20000,11.20000,10.85000,11.00000,10000
08/20/2008,0000,11.00000,11.00000,10.65000,10.70000,32000
08/21/2008,0000,10.60000,10.60000,10.20000,10.30000,52000
08/22/2008,0000,10.10000,10.20000,9.99000,9.99000,139000
08/25/2008,0000,10.00000,10.10000,9.76000,10.00000,202000
08/26/2008,0000,9.99000,10.00000,9.80000,10.00000,95000
08/27/2008,0000,9.81000,10.20000,9.81000,10.20000,96000
08/28/2008,0000,10.45000,10.45000,10.00000,10.20000,132000
08/29/2008,0000,10.25000,10.40000,10.05000,10.40000,74000
09/01/2008,0000,10.05000,10.10000,10.00000,10.00000,64000
09/02/2008,0000,9.83000,9.83000,9.76000,9.80000,90000
09/03/2008,0000,9.70000,10.15000,9.70000,10.10000,788000
09/04/2008,0000,10.10000,10.40000,10.10000,10.30000,359000
09/05/2008,0000,9.90000,10.15000,9.90000,10.10000,364000
09/08/2008,0000,10.75000,10.75000,10.25000,10.55000,64000
09/09/2008,0000,10.55000,10.55000,10.10000,10.30000,435000
09/10/2008,0000,10.10000,10.45000,10.10000,10.45000,124000
09/11/2008,0000,10.50000,10.50000,10.10000,10.10000,42000
09/12/2008,0000,10.10000,10.20000,10.00000,10.20000,203000
09/15/2008,0000,10.10000,10.20000,10.00000,10.10000,670000
09/16/2008,0000,10.10000,10.20000,9.40000,10.05000,566000
09/17/2008,0000,8.98000,9.68000,8.98000,9.60000,243000
09/18/2008,0000,8.93000,9.48000,8.93000,9.30000,182000
09/19/2008,0000,8.65000,9.40000,8.65000,9.40000,251000
09/22/2008,0000,9.30000,9.80000,8.96000,9.35000,316000
09/23/2008,0000,8.95000,9.33000,8.95000,9.33000,202000
09/24/2008,0000,9.03000,9.29000,9.03000,9.16000,107000
09/25/2008,0000,9.16000,9.16000,9.00000,9.14000,112000
09/26/2008,0000,9.03000,9.14000,8.84000,9.00000,87000
09/30/2008,0000,8.38000,8.76000,8.37000,8.50000,69000
10/01/2008,0000,8.50000,8.77000,8.30000,8.35000,85000
10/02/2008,0000,8.58000,8.59000,8.36000,8.59000,48000
10/03/2008,0000,8.40000,8.67000,8.40000,8.65000,76000
10/06/2008,0000,8.41000,8.64000,8.30000,8.64000,59000
10/07/2008,0000,8.31000,8.90000,8.31000,8.90000,96000
10/08/2008,0000,8.52000,8.52000,8.40000,8.50000,39000
10/09/2008,0000,8.50000,8.50000,8.29000,8.49000,82000
10/13/2008,0000,8.20000,8.46000,8.20000,8.39000,72000
10/14/2008,0000,8.40000,8.89000,8.40000,8.80000,112000
10/15/2008,0000,8.51000,8.74000,8.50000,8.74000,47000
10/16/2008,0000,8.50000,8.50000,8.44000,8.44000,45000
10/17/2008,0000,8.40000,8.40000,8.40000,8.40000,47000
10/20/2008,0000,8.40000,8.40000,8.11000,8.40000,45000
10/21/2008,0000,8.40000,8.53000,8.40000,8.50000,63000
10/22/2008,0000,8.25000,8.44000,8.21000,8.41000,46000
10/23/2008,0000,8.12000,8.38000,8.12000,8.38000,48000
10/24/2008,0000,8.15000,8.15000,8.09000,8.09000,92000
10/27/2008,0000,7.53000,8.00000,7.53000,7.99000,80000
10/28/2008,0000,7.45000,8.00000,7.44000,8.00000,233000
10/29/2008,0000,7.90000,8.20000,7.51000,7.95000,103000
10/30/2008,0000,7.51000,8.00000,7.46000,7.95000,252000
10/31/2008,0000,7.56000,7.70000,7.50000,7.60000,572000
11/03/2008,0000,7.30000,7.70000,7.13000,7.70000,336000
11/04/2008,0000,7.60000,7.70000,7.26000,7.70000,167000
11/05/2008,0000,7.50000,7.70000,7.40000,7.70000,163000
11/06/2008,0000,7.43000,7.43000,7.22000,7.25000,43000
11/07/2008,0000,6.83000,7.25000,6.82000,7.24000,84000
11/10/2008,0000,6.76000,7.23000,6.76000,7.23000,76000
11/11/2008,0000,6.82000,7.15000,6.78000,7.14000,73000
11/12/2008,0000,6.85000,7.14000,6.85000,7.00000,47000
11/13/2008,0000,6.90000,6.90000,6.56000,6.87000,125000
11/14/2008,0000,6.62000,6.62000,6.39000,6.39000,117000
11/17/2008,0000,6.02000,6.38000,5.95000,6.38000,403000
11/18/2008,0000,5.96000,6.25000,5.94000,6.17000,114000
11/19/2008,0000,6.17000,6.17000,5.74000,6.00000,123000
11/20/2008,0000,5.98000,5.98000,5.60000,5.60000,15000
11/21/2008,0000,5.25000,5.99000,5.25000,5.99000,79000
11/24/2008,0000,5.62000,6.05000,5.59000,5.90000,30000
11/25/2008,0000,5.97000,5.97000,5.61000,5.89000,50000
11/26/2008,0000,6.11000,6.11000,5.63000,5.98000,16000
11/27/2008,0000,5.80000,6.20000,5.80000,6.00000,99000
11/28/2008,0000,6.15000,6.15000,5.99000,5.99000,27000
12/01/2008,0000,6.00000,6.00000,6.00000,6.00000,39000
12/02/2008,0000,5.66000,5.90000,5.66000,5.90000,34000
12/03/2008,0000,5.90000,6.00000,5.90000,5.94000,12000
12/04/2008,0000,5.90000,6.00000,5.67000,5.90000,35000
12/05/2008,0000,5.89000,6.00000,5.67000,5.67000,35000
12/08/2008,0000,5.51000,6.00000,5.51000,6.00000,38000
12/09/2008,0000,6.00000,6.00000,5.77000,6.00000,49000
12/10/2008,0000,5.78000,6.20000,5.78000,6.20000,88000
12/11/2008,0000,6.00000,6.18000,6.00000,6.13000,33000
12/12/2008,0000,6.10000,6.10000,5.90000,6.00000,40000
12/15/2008,0000,6.05000,6.05000,5.60000,6.00000,123000
12/16/2008,0000,5.90000,5.95000,5.72000,5.90000,56000
12/17/2008,0000,5.90000,6.10000,5.81000,5.90000,273000
12/18/2008,0000,5.98000,6.00000,5.80000,6.00000,53000
12/19/2008,0000,6.00000,6.05000,5.99000,6.05000,32000
12/22/2008,0000,5.80000,6.05000,5.80000,6.05000,33000
12/23/2008,0000,5.99000,6.15000,5.66000,6.00000,55000
12/24/2008,0000,5.99000,6.08000,5.85000,6.00000,23000
12/25/2008,0000,5.86000,5.86000,5.86000,5.86000,5000
12/26/2008,0000,5.92000,5.92000,5.86000,5.90000,9000
12/29/2008,0000,5.80000,6.03000,5.80000,6.03000,6000
12/30/2008,0000,5.73000,6.03000,5.73000,6.03000,52000
12/31/2008,0000,6.02000,6.02000,5.86000,5.97000,11000
01/05/2009,0000,5.92000,6.00000,5.91000,5.91000,31000
01/06/2009,0000,5.98000,5.98000,5.80000,5.91000,21000
01/07/2009,0000,5.82000,5.95000,5.70000,5.91000,41000
01/08/2009,0000,5.67000,5.69000,5.66000,5.69000,33000
01/09/2009,0000,5.78000,5.83000,5.55000,5.83000,34000
01/12/2009,0000,5.67000,6.08000,5.67000,6.08000,67000
01/13/2009,0000,5.71000,6.05000,5.71000,6.05000,11000
01/14/2009,0000,5.72000,5.99000,5.72000,5.99000,33000
01/15/2009,0000,5.70000,5.84000,5.61000,5.84000,37000
01/16/2009,0000,5.89000,5.89000,5.66000,5.84000,24000
01/19/2009,0000,5.80000,5.84000,5.73000,5.84000,13000
01/20/2009,0000,5.67000,5.81000,5.67000,5.81000,15000
01/21/2009,0000,5.66000,5.79000,5.55000,5.79000,33000
02/02/2009,0000,5.95000,5.95000,5.76000,5.89000,28000
02/03/2009,0000,5.99000,5.99000,5.72000,5.80000,40000
02/04/2009,0000,5.85000,5.85000,5.80000,5.80000,16000
02/05/2009,0000,5.80000,5.80000,5.79000,5.80000,19000
02/06/2009,0000,5.70000,5.99000,5.70000,5.99000,245000
02/09/2009,0000,6.06000,6.06000,5.86000,5.90000,49000
02/10/2009,0000,5.98000,6.05000,5.98000,6.05000,30000
02/11/2009,0000,5.75000,6.00000,5.75000,6.00000,13000
02/12/2009,0000,5.90000,6.00000,5.90000,5.99000,20000
02/13/2009,0000,6.20000,6.40000,6.00000,6.40000,125000
02/16/2009,0000,6.45000,6.84000,6.45000,6.84000,236000
02/17/2009,0000,7.14000,7.14000,6.38000,6.41000,83000
02/18/2009,0000,6.22000,6.41000,6.22000,6.28000,48000
02/19/2009,0000,6.55000,6.55000,6.23000,6.54000,46000
02/20/2009,0000,6.32000,6.51000,6.25000,6.41000,47000
02/23/2009,0000,6.40000,6.59000,6.16000,6.59000,50000
02/24/2009,0000,6.32000,6.58000,6.32000,6.58000,67000
02/25/2009,0000,6.89000,6.89000,6.47000,6.76000,143000
02/26/2009,0000,6.78000,6.89000,6.61000,6.78000,66000
02/27/2009,0000,6.80000,6.95000,6.79000,6.88000,89000
03/02/2009,0000,6.70000,6.84000,6.60000,6.84000,24000
03/03/2009,0000,6.71000,6.71000,6.38000,6.70000,20000
03/04/2009,0000,6.56000,7.16000,6.56000,7.16000,445000
03/05/2009,0000,7.25000,7.66000,7.20000,7.40000,1704000
03/06/2009,0000,7.33000,7.35000,7.07000,7.34000,189000
03/09/2009,0000,7.35000,7.52000,7.18000,7.22000,234000
03/10/2009,0000,7.25000,7.68000,7.23000,7.60000,107000
03/11/2009,0000,7.65000,7.97000,7.60000,7.97000,124000
03/12/2009,0000,7.97000,8.00000,7.72000,7.94000,170000
03/13/2009,0000,7.94000,8.18000,7.71000,7.93000,121000
03/16/2009,0000,7.98000,7.98000,7.75000,7.80000,72000
03/17/2009,0000,7.97000,7.97000,7.72000,7.73000,34000
03/18/2009,0000,7.90000,7.90000,7.65000,7.80000,81000
03/19/2009,0000,7.85000,7.85000,7.61000,7.80000,45000
03/20/2009,0000,7.79000,7.79000,7.51000,7.70000,67000
03/23/2009,0000,7.70000,7.89000,7.70000,7.76000,192000
03/24/2009,0000,7.76000,7.89000,7.76000,7.88000,66000
03/25/2009,0000,7.88000,7.95000,7.60000,7.84000,164000
03/26/2009,0000,7.94000,8.03000,7.82000,8.00000,143000
03/27/2009,0000,8.15000,8.39000,8.05000,8.20000,221000
03/30/2009,0000,8.20000,8.20000,7.92000,8.20000,79000
03/31/2009,0000,8.19000,8.23000,7.91000,8.23000,135000
04/01/2009,0000,8.25000,8.68000,8.01000,8.38000,163000
04/02/2009,0000,8.30000,8.56000,8.20000,8.54000,249000
04/03/2009,0000,8.20000,8.80000,8.20000,8.80000,199000
04/06/2009,0000,9.41000,9.41000,9.41000,9.41000,245000
04/07/2009,0000,9.41000,9.41000,8.80000,9.39000,289000
04/08/2009,0000,9.00000,9.38000,9.00000,9.34000,146000
04/09/2009,0000,9.30000,9.74000,9.00000,9.60000,484000
04/10/2009,0000,9.60000,9.94000,9.35000,9.62000,178000
04/13/2009,0000,9.51000,9.66000,9.41000,9.55000,118000
04/14/2009,0000,9.31000,9.49000,9.31000,9.45000,58000
04/15/2009,0000,9.40000,9.47000,9.10000,9.47000,211000
04/16/2009,0000,10.10000,10.10000,9.60000,9.79000,191000
04/17/2009,0000,9.68000,9.87000,9.29000,9.70000,224000
04/20/2009,0000,9.22000,9.59000,9.22000,9.59000,122000
04/21/2009,0000,9.40000,9.70000,9.35000,9.62000,76000
04/22/2009,0000,9.60000,9.76000,9.52000,9.70000,205000
04/23/2009,0000,9.54000,9.80000,9.45000,9.80000,256000
04/24/2009,0000,9.50000,10.20000,9.50000,10.05000,242000
04/27/2009,0000,10.00000,10.30000,9.71000,9.90000,310000
04/28/2009,0000,9.90000,9.90000,9.52000,9.60000,58000
04/29/2009,0000,9.60000,9.72000,9.00000,9.55000,88000
04/30/2009,0000,9.60000,9.93000,9.52000,9.93000,495000
05/04/2009,0000,9.80000,9.99000,9.65000,9.94000,178000
05/05/2009,0000,9.94000,10.55000,9.90000,10.00000,166000
05/06/2009,0000,10.00000,10.05000,9.80000,9.80000,98000
05/07/2009,0000,9.94000,9.94000,9.66000,9.90000,73000
05/08/2009,0000,9.66000,9.89000,9.63000,9.87000,69000
05/11/2009,0000,9.65000,9.94000,9.65000,9.82000,140000
05/12/2009,0000,9.76000,9.76000,9.21000,9.65000,51000
05/13/2009,0000,9.40000,9.69000,9.32000,9.61000,521000
05/14/2009,0000,9.60000,9.74000,9.45000,9.60000,102000
05/15/2009,0000,9.41000,9.64000,9.40000,9.54000,98000
05/18/2009,0000,9.53000,9.53000,9.23000,9.35000,101000
05/19/2009,0000,9.30000,9.55000,9.23000,9.23000,23000
05/20/2009,0000,9.23000,9.49000,9.23000,9.40000,138000
05/21/2009,0000,9.36000,9.43000,9.22000,9.35000,105000
05/22/2009,0000,8.71000,9.43000,8.71000,9.41000,73000
05/25/2009,0000,9.55000,9.68000,9.35000,9.65000,48000
05/26/2009,0000,9.60000,9.70000,9.39000,9.57000,89000
05/27/2009,0000,9.30000,9.55000,9.30000,9.48000,109000
06/01/2009,0000,9.50000,9.50000,9.00000,9.20000,80000
06/02/2009,0000,9.45000,9.45000,9.01000,9.15000,166000
06/03/2009,0000,9.00000,9.13000,8.86000,9.10000,48000
06/04/2009,0000,9.17000,9.17000,8.91000,9.11000,79000
06/05/2009,0000,9.02000,9.20000,8.97000,9.06000,89000
06/08/2009,0000,9.01000,9.06000,8.90000,9.03000,166000
06/09/2009,0000,8.87000,9.11000,8.61000,8.61000,155000
06/10/2009,0000,8.62000,8.76000,8.60000,8.60000,29000
06/11/2009,0000,8.40000,8.58000,8.11000,8.14000,92000
06/12/2009,0000,8.38000,8.38000,8.00000,8.13000,48000
06/15/2009,0000,8.13000,8.25000,7.90000,8.20000,111000
06/16/2009,0000,8.30000,8.33000,8.00000,8.29000,47000
06/17/2009,0000,8.20000,8.38000,8.20000,8.38000,8000
06/18/2009,0000,8.02000,8.46000,8.02000,8.41000,109000
06/19/2009,0000,8.43000,8.43000,8.13000,8.41000,86000
06/22/2009,0000,8.43000,8.55000,8.17000,8.44000,43000
06/23/2009,0000,8.44000,8.49000,8.17000,8.40000,42000
06/24/2009,0000,8.47000,8.80000,8.32000,8.45000,102000
06/25/2009,0000,8.22000,8.64000,8.22000,8.46000,167000
06/26/2009,0000,8.55000,8.55000,8.28000,8.45000,50000
06/29/2009,0000,8.45000,8.45000,8.25000,8.45000,55000
06/30/2009,0000,8.30000,8.45000,8.26000,8.35000,16000
07/01/2009,0000,8.26000,8.44000,8.18000,8.30000,28000
07/02/2009,0000,8.18000,8.88000,8.18000,8.88000,93000
07/03/2009,0000,9.20000,9.20000,8.88000,9.14000,222000
07/06/2009,0000,9.14000,9.53000,9.01000,9.53000,107000
07/07/2009,0000,9.51000,9.63000,9.35000,9.60000,57000
07/08/2009,0000,9.60000,9.90000,9.60000,9.75000,115000
07/09/2009,0000,9.75000,9.90000,9.63000,9.83000,86000
07/10/2009,0000,9.83000,9.83000,9.53000,9.73000,54000
07/13/2009,0000,9.73000,9.73000,9.07000,9.39000,54000
07/14/2009,0000,9.10000,9.73000,9.10000,9.68000,35000
07/15/2009,0000,9.74000,9.74000,9.40000,9.68000,69000
07/16/2009,0000,9.74000,9.74000,9.36000,9.36000,153000
07/17/2009,0000,9.36000,9.52000,9.16000,9.48000,57000
07/20/2009,0000,9.54000,9.54000,9.22000,9.33000,61000
07/21/2009,0000,9.42000,9.42000,9.11000,9.29000,40000
07/22/2009,0000,9.38000,9.38000,9.20000,9.29000,20000
07/23/2009,0000,9.38000,9.38000,9.11000,9.28000,18000
07/24/2009,0000,9.16000,9.37000,9.15000,9.30000,95000
07/27/2009,0000,9.29000,9.29000,9.14000,9.29000,67000
07/28/2009,0000,9.23000,9.94000,9.20000,9.79000,403000
07/29/2009,0000,9.46000,9.74000,9.40000,9.62000,130000
07/30/2009,0000,9.62000,9.62000,9.34000,9.35000,54000
07/31/2009,0000,9.50000,9.58000,9.21000,9.48000,214000
08/03/2009,0000,9.58000,10.10000,9.38000,9.88000,539000
08/04/2009,0000,9.98000,9.99000,9.40000,9.49000,184000
08/05/2009,0000,9.51000,9.80000,9.06000,9.07000,154000
08/06/2009,0000,9.07000,9.20000,9.07000,9.15000,46000
08/10/2009,0000,9.10000,9.25000,9.06000,9.08000,91000
08/11/2009,0000,9.08000,9.71000,9.05000,9.71000,1858000
08/12/2009,0000,9.71000,10.20000,9.68000,9.82000,2027000
08/13/2009,0000,9.82000,9.99000,9.51000,9.82000,519000
08/14/2009,0000,10.05000,10.05000,9.81000,9.98000,270000
08/17/2009,0000,10.60000,10.65000,10.60000,10.65000,558000
08/18/2009,0000,11.00000,11.00000,10.00000,10.10000,562000
08/19/2009,0000,10.10000,10.35000,10.00000,10.20000,530000
08/20/2009,0000,10.10000,10.20000,9.81000,9.87000,169000
08/21/2009,0000,9.90000,9.96000,9.65000,9.87000,115000
08/24/2009,0000,9.75000,9.91000,9.71000,9.84000,135000
08/25/2009,0000,9.71000,9.82000,9.53000,9.70000,94000
08/26/2009,0000,9.57000,9.70000,9.18000,9.18000,60000
08/27/2009,0000,9.20000,9.54000,9.20000,9.28000,45000
08/28/2009,0000,9.60000,9.60000,9.25000,9.25000,15000
08/31/2009,0000,9.26000,9.50000,9.20000,9.26000,55000
09/01/2009,0000,9.00000,9.45000,9.00000,9.20000,76000
09/02/2009,0000,9.38000,9.38000,9.24000,9.25000,25000
09/03/2009,0000,9.35000,9.37000,9.32000,9.33000,52000
09/04/2009,0000,9.40000,9.98000,9.40000,9.98000,490000
09/07/2009,0000,10.10000,10.65000,10.10000,10.65000,929000
09/08/2009,0000,10.95000,11.15000,10.25000,10.50000,580000
09/09/2009,0000,10.45000,10.50000,9.87000,10.10000,314000
09/10/2009,0000,10.25000,10.25000,9.86000,10.20000,79000
09/11/2009,0000,10.00000,10.50000,10.00000,10.40000,179000
09/14/2009,0000,10.50000,11.10000,10.50000,11.10000,859000
09/15/2009,0000,11.45000,11.45000,10.75000,11.30000,604000
09/16/2009,0000,11.50000,12.05000,10.90000,12.05000,928000
09/17/2009,0000,11.25000,12.05000,11.25000,11.80000,489000
09/18/2009,0000,11.70000,12.40000,11.60000,12.10000,673000
09/21/2009,0000,12.05000,12.30000,11.80000,11.90000,231000
09/22/2009,0000,11.80000,12.70000,11.75000,12.70000,862000
09/23/2009,0000,13.10000,13.55000,12.75000,13.55000,2122000
09/24/2009,0000,13.60000,14.45000,13.60000,14.45000,1711000
09/25/2009,0000,14.50000,15.40000,14.10000,15.20000,1583000
09/28/2009,0000,15.20000,15.30000,14.40000,15.25000,1138000
09/29/2009,0000,15.25000,15.40000,14.75000,15.25000,964000
09/30/2009,0000,15.25000,15.70000,15.05000,15.70000,748000
10/01/2009,0000,15.70000,15.80000,15.10000,15.50000,312000
10/02/2009,0000,14.90000,15.90000,14.90000,15.40000,578000
10/05/2009,0000,15.70000,15.70000,15.10000,15.35000,187000
10/06/2009,0000,15.45000,15.50000,15.10000,15.35000,271000
10/07/2009,0000,15.35000,15.80000,15.20000,15.60000,1210000
10/08/2009,0000,15.60000,15.90000,15.00000,15.45000,571000
10/09/2009,0000,15.35000,15.40000,14.45000,15.00000,348000
10/12/2009,0000,14.70000,15.00000,14.50000,14.90000,344000
10/13/2009,0000,14.70000,15.20000,14.70000,14.95000,499000
10/14/2009,0000,15.05000,15.40000,14.60000,15.40000,650000
10/15/2009,0000,15.50000,15.60000,15.00000,15.20000,476000
10/16/2009,0000,15.40000,15.40000,15.05000,15.20000,289000
10/19/2009,0000,15.25000,15.30000,14.70000,15.05000,512000
10/20/2009,0000,15.10000,15.15000,14.60000,14.95000,507000
10/21/2009,0000,14.90000,15.10000,14.70000,14.80000,179000
10/22/2009,0000,14.95000,15.05000,14.50000,14.55000,233000
10/23/2009,0000,14.85000,15.50000,14.45000,15.50000,614000
10/26/2009,0000,15.90000,16.55000,15.30000,15.45000,2456000
10/27/2009,0000,15.00000,15.30000,14.60000,15.00000,657000
10/28/2009,0000,14.60000,14.90000,13.95000,13.95000,556000
10/29/2009,0000,13.50000,13.95000,13.00000,13.40000,653000
10/30/2009,0000,13.60000,13.70000,13.00000,13.50000,520000
11/02/2009,0000,12.70000,13.60000,12.70000,13.50000,207000
11/03/2009,0000,13.50000,13.90000,13.15000,13.45000,163000
11/04/2009,0000,13.50000,13.65000,13.15000,13.40000,426000
11/05/2009,0000,13.30000,13.50000,13.30000,13.35000,163000
11/06/2009,0000,13.50000,13.75000,13.10000,13.70000,609000
11/09/2009,0000,13.70000,13.70000,13.15000,13.50000,164000
11/10/2009,0000,13.50000,13.50000,13.15000,13.40000,133000
11/11/2009,0000,13.30000,13.40000,12.90000,13.15000,312000
11/12/2009,0000,13.20000,14.05000,12.80000,14.05000,679000
11/13/2009,0000,13.90000,14.95000,13.90000,14.95000,1194000
11/16/2009,0000,14.90000,15.60000,14.55000,15.50000,1409000
11/17/2009,0000,15.50000,15.80000,15.05000,15.50000,835000
11/18/2009,0000,15.40000,15.60000,14.90000,15.00000,1160000
11/19/2009,0000,15.00000,15.30000,14.50000,14.55000,872000
11/20/2009,0000,14.55000,14.70000,14.50000,14.55000,318000
11/23/2009,0000,14.55000,14.55000,13.75000,14.55000,514000
11/24/2009,0000,14.55000,14.70000,14.15000,14.70000,403000
11/25/2009,0000,14.80000,14.90000,14.45000,14.60000,218000
11/26/2009,0000,14.75000,15.30000,14.40000,15.20000,969000
11/27/2009,0000,15.15000,15.25000,14.65000,14.80000,724000
11/30/2009,0000,15.00000,15.30000,14.90000,15.00000,983000
12/01/2009,0000,15.10000,15.25000,14.90000,15.00000,1263000
12/02/2009,0000,15.15000,15.25000,14.85000,15.00000,852000
12/03/2009,0000,15.15000,15.20000,14.65000,14.75000,733000
12/04/2009,0000,14.90000,15.10000,14.55000,14.70000,791000
12/07/2009,0000,14.80000,14.95000,14.45000,14.60000,671000
12/08/2009,0000,14.50000,14.80000,14.50000,14.55000,387000
12/09/2009,0000,14.50000,15.05000,14.50000,14.95000,1020000
12/11/2009,0000,14.70000,14.75000,14.45000,14.50000,396000
12/14/2009,0000,14.60000,15.30000,14.45000,15.30000,1266000
12/15/2009,0000,15.80000,15.90000,15.20000,15.50000,2726000
12/16/2009,0000,15.55000,15.95000,15.40000,15.85000,2342000
12/17/2009,0000,16.20000,16.30000,15.25000,15.50000,1823000
12/18/2009,0000,15.45000,15.70000,14.85000,14.85000,966000
12/21/2009,0000,15.00000,15.10000,14.50000,14.50000,657000
12/22/2009,0000,14.70000,14.80000,14.50000,14.50000,741000
12/23/2009,0000,14.50000,14.90000,14.30000,14.45000,689000
12/25/2009,0000,14.50000,15.00000,14.35000,14.85000,1514000
12/25/2009,0000,14.50000,15.00000,14.35000,14.85000,1514000
12/28/2009,0000,14.50000,14.90000,14.40000,14.45000,565000
12/29/2009,1230,14.60000,14.80000,14.55000,14.70000,330246
