DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.80000,13.15000,12.60000,13.00000,775000
04/03/2007,0000,13.15000,13.25000,12.90000,13.15000,619000
04/04/2007,0000,13.40000,13.40000,13.00000,13.15000,381000
04/09/2007,0000,13.35000,13.80000,13.30000,13.70000,979000
04/10/2007,0000,13.70000,13.70000,13.50000,13.55000,555000
04/11/2007,0000,13.50000,13.70000,13.25000,13.65000,383000
04/12/2007,0000,13.50000,13.70000,13.40000,13.55000,277000
04/13/2007,0000,13.60000,13.70000,13.55000,13.55000,344000
04/16/2007,0000,14.20000,14.45000,14.10000,14.15000,893000
04/17/2007,0000,14.10000,14.10000,13.75000,13.80000,532000
04/18/2007,0000,13.80000,13.95000,13.70000,13.85000,317000
04/19/2007,0000,13.95000,13.95000,13.65000,13.70000,347000
04/20/2007,0000,13.70000,13.80000,13.65000,13.75000,161000
04/23/2007,0000,13.80000,13.85000,13.75000,13.75000,156000
04/24/2007,0000,13.85000,13.85000,13.75000,13.75000,127000
04/26/2007,0000,13.70000,13.75000,13.55000,13.65000,185000
04/27/2007,0000,13.70000,13.70000,13.60000,13.60000,127000
04/30/2007,0000,13.70000,13.75000,13.35000,13.50000,289000
05/02/2007,0000,13.65000,14.00000,13.65000,13.80000,267000
05/03/2007,0000,13.95000,13.95000,13.60000,13.70000,196000
05/04/2007,0000,13.70000,13.90000,13.70000,13.85000,220000
05/07/2007,0000,13.90000,14.05000,13.85000,13.95000,335000
05/08/2007,0000,14.00000,14.40000,13.95000,14.25000,897000
05/09/2007,0000,14.20000,14.40000,14.15000,14.20000,159000
05/10/2007,0000,14.20000,14.20000,14.10000,14.10000,165000
05/11/2007,0000,14.10000,14.10000,13.90000,13.95000,205000
05/14/2007,0000,14.00000,14.00000,13.85000,13.95000,182000
05/15/2007,0000,13.85000,14.00000,13.75000,14.00000,250000
05/16/2007,0000,14.00000,14.20000,13.75000,13.85000,296000
05/17/2007,0000,13.90000,14.05000,13.80000,14.00000,96000
05/18/2007,0000,13.95000,14.10000,13.80000,13.80000,202000
05/21/2007,0000,13.90000,14.15000,13.90000,14.00000,258000
05/22/2007,0000,14.10000,14.15000,13.90000,14.00000,247000
05/23/2007,0000,14.00000,14.00000,13.85000,13.95000,101000
05/24/2007,0000,13.90000,14.00000,13.90000,13.90000,72000
05/25/2007,0000,13.90000,14.05000,13.90000,14.00000,133000
05/28/2007,0000,14.05000,14.05000,13.90000,13.95000,83000
05/29/2007,0000,14.00000,14.00000,13.85000,13.85000,140000
05/30/2007,0000,13.95000,13.95000,13.90000,13.95000,173000
05/31/2007,0000,14.00000,14.05000,13.95000,14.00000,70000
06/04/2007,0000,14.00000,14.00000,13.90000,13.95000,116000
06/05/2007,0000,13.90000,13.95000,13.85000,13.85000,104000
06/06/2007,0000,13.90000,14.00000,13.85000,13.85000,109000
06/07/2007,0000,14.00000,14.00000,13.85000,13.90000,176000
06/08/2007,0000,13.95000,13.95000,13.80000,13.85000,97000
06/11/2007,0000,13.95000,14.05000,13.85000,14.00000,416000
06/12/2007,0000,14.00000,14.00000,13.85000,13.90000,211000
06/13/2007,0000,14.30000,14.45000,14.05000,14.15000,365000
06/14/2007,0000,14.20000,14.20000,14.05000,14.10000,253000
06/15/2007,0000,14.15000,14.15000,13.95000,14.05000,248000
06/20/2007,0000,14.20000,15.00000,14.20000,14.95000,2806000
06/21/2007,0000,14.70000,15.15000,14.50000,15.00000,1139000
06/22/2007,0000,15.10000,15.85000,15.05000,15.85000,1702000
06/25/2007,0000,15.80000,16.25000,15.55000,15.70000,1072000
06/26/2007,0000,15.70000,15.90000,15.65000,15.85000,655000
06/27/2007,0000,15.90000,16.10000,15.75000,15.80000,847000
06/28/2007,0000,16.00000,16.00000,15.70000,15.85000,614000
06/29/2007,0000,16.00000,16.05000,15.70000,15.95000,964000
07/02/2007,0000,15.95000,16.25000,15.95000,16.20000,705000
07/03/2007,0000,16.30000,16.50000,16.15000,16.30000,1737000
07/04/2007,0000,16.50000,17.25000,16.50000,17.15000,1889000
07/05/2007,0000,15.65000,15.70000,15.00000,15.40000,1932000
07/06/2007,0000,15.60000,15.95000,15.50000,15.50000,1391000
07/09/2007,0000,16.00000,16.00000,15.60000,15.75000,754000
07/10/2007,0000,15.90000,16.05000,15.75000,15.80000,1420000
07/11/2007,0000,16.05000,16.60000,16.05000,16.15000,1011000
07/12/2007,0000,16.70000,16.70000,16.05000,16.10000,582000
07/13/2007,0000,16.30000,16.30000,15.75000,16.00000,850000
07/17/2007,0000,17.25000,17.25000,17.25000,17.25000,1547000
07/18/2007,0000,18.45000,18.45000,18.45000,18.45000,690000
07/19/2007,0000,19.70000,19.70000,19.70000,19.70000,465000
07/20/2007,0000,21.05000,21.05000,18.50000,19.50000,5325000
07/23/2007,0000,19.70000,20.75000,19.05000,20.10000,2106000
07/24/2007,0000,21.50000,21.50000,20.50000,21.50000,2392000
07/25/2007,0000,21.50000,22.50000,21.00000,21.65000,2498000
07/26/2007,0000,21.50000,21.65000,20.15000,20.15000,1413000
07/27/2007,0000,18.75000,19.10000,18.75000,18.75000,1254000
07/31/2007,0000,17.50000,18.35000,17.50000,17.85000,414000
08/01/2007,0000,17.65000,17.90000,16.80000,16.90000,453000
08/02/2007,0000,17.50000,17.50000,15.80000,16.20000,589000
08/03/2007,0000,16.80000,17.30000,16.30000,17.30000,563000
08/06/2007,0000,17.20000,17.70000,17.00000,17.45000,424000
08/07/2007,0000,18.00000,18.50000,17.40000,17.40000,441000
08/08/2007,0000,17.80000,18.30000,17.15000,18.20000,440000
08/09/2007,0000,18.40000,18.40000,17.65000,17.65000,340000
08/10/2007,0000,17.00000,17.40000,16.80000,16.90000,274000
08/14/2007,0000,16.45000,17.40000,16.45000,16.90000,206000
08/15/2007,0000,16.80000,16.80000,16.10000,16.35000,314000
08/16/2007,0000,16.35000,16.35000,15.25000,15.30000,436000
08/17/2007,0000,15.00000,15.30000,14.25000,14.60000,560000
08/20/2007,0000,15.30000,15.60000,15.10000,15.60000,254000
08/21/2007,0000,15.50000,15.75000,15.35000,15.35000,185000
08/22/2007,0000,15.55000,15.60000,15.30000,15.40000,60000
08/23/2007,0000,15.50000,16.25000,15.50000,16.00000,173000
08/24/2007,0000,15.85000,16.15000,15.85000,16.00000,179000
08/27/2007,0000,16.00000,16.00000,15.70000,15.90000,346000
08/28/2007,0000,15.90000,16.00000,15.70000,15.95000,153000
08/29/2007,0000,15.00000,15.80000,15.00000,15.70000,199000
08/30/2007,0000,16.00000,16.25000,16.00000,16.10000,217000
08/31/2007,0000,16.10000,16.35000,16.10000,16.20000,131000
09/03/2007,0000,16.30000,16.80000,16.30000,16.70000,380000
09/04/2007,0000,16.30000,16.95000,16.30000,16.50000,267000
09/05/2007,0000,16.50000,16.80000,16.50000,16.55000,109000
09/06/2007,0000,16.40000,16.80000,16.10000,16.80000,223000
09/07/2007,0000,16.75000,17.00000,16.70000,16.75000,135000
09/10/2007,0000,16.50000,17.20000,16.20000,16.70000,37000
09/11/2007,0000,16.70000,16.70000,16.50000,16.55000,77000
09/12/2007,0000,16.50000,16.50000,16.15000,16.20000,82000
09/13/2007,0000,16.20000,16.20000,16.00000,16.20000,48000
09/14/2007,0000,16.10000,16.50000,16.00000,16.50000,243000
09/17/2007,0000,16.30000,16.30000,15.70000,15.70000,55000
09/19/2007,0000,16.35000,16.35000,15.75000,15.80000,43000
09/20/2007,0000,15.80000,16.00000,15.80000,16.00000,19000
09/21/2007,0000,16.00000,16.50000,15.95000,16.35000,140000
09/26/2007,0000,16.10000,16.50000,16.00000,16.50000,143000
09/27/2007,0000,16.30000,16.60000,16.25000,16.40000,147000
09/28/2007,0000,16.40000,16.55000,16.20000,16.20000,162000
10/01/2007,0000,16.10000,16.30000,16.10000,16.30000,59000
10/02/2007,0000,16.50000,16.50000,16.15000,16.20000,104000
10/03/2007,0000,16.25000,16.50000,16.25000,16.40000,317000
10/04/2007,0000,16.50000,16.50000,16.00000,16.15000,166000
10/05/2007,0000,16.10000,16.15000,16.00000,16.10000,126000
10/08/2007,0000,16.15000,16.15000,15.50000,15.75000,182000
10/09/2007,0000,15.80000,16.10000,15.55000,15.65000,178000
10/11/2007,0000,15.80000,15.90000,15.65000,15.65000,87000
10/12/2007,0000,15.70000,15.90000,15.50000,15.50000,96000
10/15/2007,0000,15.50000,15.50000,15.15000,15.15000,92000
10/16/2007,0000,15.15000,15.50000,15.15000,15.50000,61000
10/17/2007,0000,15.50000,15.80000,15.50000,15.70000,70000
10/18/2007,0000,15.65000,15.80000,15.45000,15.80000,92000
10/19/2007,0000,15.80000,16.15000,15.80000,16.05000,105000
10/22/2007,0000,16.05000,16.05000,15.65000,15.75000,111000
10/23/2007,0000,15.85000,16.05000,15.85000,16.05000,47000
10/24/2007,0000,16.05000,16.05000,15.95000,16.00000,84000
10/25/2007,0000,15.95000,15.95000,15.90000,15.90000,44000
10/26/2007,0000,15.10000,15.80000,15.10000,15.75000,90000
10/29/2007,0000,15.70000,16.20000,15.65000,15.80000,179000
10/30/2007,0000,15.95000,16.10000,15.50000,15.80000,100000
10/31/2007,0000,15.80000,16.10000,15.70000,16.00000,143000
11/01/2007,0000,16.00000,16.00000,15.65000,15.70000,64000
11/02/2007,0000,15.30000,15.95000,15.30000,15.85000,200000
11/05/2007,0000,15.80000,15.80000,15.60000,15.60000,61000
11/06/2007,0000,15.60000,15.70000,15.50000,15.50000,84000
11/07/2007,0000,15.50000,15.85000,15.50000,15.85000,168000
11/08/2007,0000,15.60000,15.60000,15.35000,15.50000,141000
11/09/2007,0000,15.50000,15.60000,15.35000,15.50000,81000
11/12/2007,0000,15.60000,15.60000,15.40000,15.40000,141000
11/13/2007,0000,15.40000,15.75000,15.40000,15.65000,50000
11/14/2007,0000,15.85000,15.90000,15.75000,15.75000,42000
11/15/2007,0000,15.85000,16.85000,15.80000,16.80000,819000
11/16/2007,0000,16.80000,16.90000,16.30000,16.45000,396000
11/19/2007,0000,16.55000,16.55000,16.05000,16.05000,265000
11/20/2007,0000,15.80000,15.80000,15.30000,15.55000,181000
11/21/2007,0000,15.55000,15.85000,15.45000,15.45000,46000
11/22/2007,0000,15.60000,15.65000,15.60000,15.65000,55000
11/23/2007,0000,15.50000,15.85000,15.50000,15.75000,27000
11/26/2007,0000,15.70000,15.85000,15.70000,15.85000,40000
11/27/2007,0000,15.40000,15.80000,15.20000,15.35000,88000
11/28/2007,0000,15.25000,15.45000,15.15000,15.35000,54000
11/29/2007,0000,15.35000,15.55000,15.35000,15.55000,52000
11/30/2007,0000,15.90000,15.90000,15.55000,15.70000,22000
12/03/2007,0000,15.70000,15.90000,15.70000,15.85000,50000
12/04/2007,0000,15.70000,15.85000,15.70000,15.85000,14000
12/05/2007,0000,15.70000,15.70000,15.50000,15.50000,19000
12/06/2007,0000,15.65000,15.80000,15.50000,15.70000,86000
12/07/2007,0000,15.85000,15.85000,15.55000,15.80000,83000
12/10/2007,0000,15.90000,15.90000,15.75000,15.85000,27000
12/11/2007,0000,15.80000,15.90000,15.75000,15.75000,28000
12/12/2007,0000,15.75000,15.75000,15.60000,15.70000,13000
12/13/2007,0000,15.60000,15.60000,15.20000,15.50000,78000
12/14/2007,0000,14.55000,15.40000,14.55000,15.00000,84000
12/17/2007,0000,15.00000,15.00000,13.95000,13.95000,64000
12/18/2007,0000,13.30000,13.80000,13.05000,13.05000,357000
12/19/2007,0000,13.00000,13.20000,12.80000,13.15000,236000
12/20/2007,0000,13.05000,13.10000,13.00000,13.00000,98000
12/21/2007,0000,13.30000,13.30000,13.05000,13.05000,21000
12/24/2007,0000,13.30000,13.30000,13.10000,13.10000,76000
12/25/2007,0000,13.30000,13.55000,13.30000,13.30000,72000
12/26/2007,0000,13.30000,13.30000,13.00000,13.30000,59000
12/27/2007,0000,13.30000,13.95000,13.30000,13.95000,82000
12/28/2007,0000,13.50000,14.20000,13.50000,14.20000,70000
12/31/2007,0000,14.20000,14.60000,14.20000,14.50000,42000
01/02/2008,0000,14.00000,14.90000,14.00000,14.40000,46000
01/03/2008,0000,14.35000,14.80000,14.35000,14.75000,10000
01/04/2008,0000,14.70000,15.05000,14.70000,15.00000,27000
01/07/2008,0000,14.70000,14.70000,14.20000,14.40000,18000
01/08/2008,0000,14.50000,14.60000,14.45000,14.50000,24000
01/09/2008,0000,14.40000,14.40000,14.25000,14.30000,6000
01/10/2008,0000,14.35000,14.60000,14.20000,14.50000,95000
01/11/2008,0000,14.50000,14.85000,14.50000,14.80000,74000
01/14/2008,0000,15.10000,15.20000,14.80000,15.00000,57000
01/15/2008,0000,15.00000,15.60000,15.00000,15.20000,171000
01/16/2008,0000,15.20000,15.20000,14.80000,15.10000,49000
01/17/2008,0000,15.30000,15.35000,14.40000,14.40000,113000
01/18/2008,0000,14.20000,14.90000,14.20000,14.60000,78000
01/21/2008,0000,14.85000,15.35000,14.85000,15.10000,76000
01/22/2008,0000,14.55000,14.60000,14.05000,14.05000,235000
01/23/2008,0000,14.10000,14.25000,13.85000,14.25000,151000
01/24/2008,0000,14.25000,14.40000,14.15000,14.15000,117000
01/25/2008,0000,14.15000,14.35000,14.05000,14.20000,82000
01/28/2008,0000,14.20000,14.30000,14.10000,14.10000,36000
01/29/2008,0000,14.15000,14.35000,14.10000,14.35000,22000
01/30/2008,0000,14.30000,14.30000,14.20000,14.20000,26000
01/31/2008,0000,14.20000,14.20000,14.15000,14.15000,31000
02/01/2008,0000,14.15000,14.65000,14.15000,14.65000,33000
02/12/2008,0000,14.45000,14.85000,14.45000,14.65000,18000
02/13/2008,0000,14.75000,14.75000,14.70000,14.70000,41000
02/14/2008,0000,15.15000,15.20000,14.80000,15.15000,34000
02/15/2008,0000,15.15000,15.15000,14.80000,15.00000,66000
02/18/2008,0000,14.70000,15.20000,14.70000,15.15000,27000
02/19/2008,0000,15.15000,15.15000,15.05000,15.10000,32000
02/20/2008,0000,15.55000,15.55000,15.00000,15.35000,16000
02/21/2008,0000,15.15000,15.40000,15.05000,15.35000,36000
02/22/2008,0000,15.30000,15.40000,15.15000,15.35000,32000
02/25/2008,0000,15.40000,15.90000,15.35000,15.85000,90000
02/26/2008,0000,15.90000,15.90000,15.35000,15.65000,45000
02/27/2008,0000,15.40000,15.60000,15.20000,15.45000,77000
02/29/2008,0000,15.55000,15.75000,15.40000,15.65000,83000
03/03/2008,0000,15.55000,15.55000,15.30000,15.50000,79000
03/04/2008,0000,15.60000,15.80000,15.60000,15.75000,155000
03/05/2008,0000,15.90000,16.20000,15.80000,16.10000,332000
03/06/2008,0000,16.50000,16.50000,15.85000,16.00000,224000
03/07/2008,0000,15.70000,15.90000,15.50000,15.50000,120000
03/10/2008,0000,15.30000,15.30000,15.00000,15.10000,68000
03/11/2008,0000,15.00000,15.35000,14.90000,15.35000,50000
03/12/2008,0000,15.40000,15.40000,15.25000,15.25000,26000
03/13/2008,0000,15.25000,15.30000,15.10000,15.10000,41000
03/14/2008,0000,15.20000,15.55000,15.10000,15.45000,37000
03/18/2008,0000,14.95000,15.35000,14.95000,15.35000,29000
03/19/2008,0000,15.35000,15.60000,15.30000,15.30000,63000
03/20/2008,0000,15.40000,15.45000,15.30000,15.45000,24000
03/21/2008,0000,15.55000,15.55000,15.30000,15.50000,70000
03/25/2008,0000,16.50000,16.50000,15.90000,16.00000,578000
03/26/2008,0000,16.55000,17.10000,16.00000,17.10000,2183000
03/27/2008,0000,17.70000,18.25000,17.30000,18.25000,2368000
03/28/2008,0000,18.25000,18.30000,17.50000,18.25000,962000
03/31/2008,0000,18.25000,18.25000,17.75000,17.80000,690000
04/01/2008,0000,18.10000,18.10000,17.00000,17.00000,818000
04/02/2008,0000,17.10000,17.45000,17.00000,17.30000,213000
04/03/2008,0000,17.30000,17.30000,16.80000,17.00000,190000
04/07/2008,0000,16.70000,17.65000,16.70000,17.45000,498000
04/08/2008,0000,17.60000,17.60000,17.15000,17.20000,156000
04/09/2008,0000,17.20000,17.85000,17.00000,17.50000,362000
04/10/2008,0000,17.50000,17.60000,17.30000,17.45000,209000
04/11/2008,0000,17.45000,18.40000,17.45000,18.00000,756000
04/14/2008,0000,18.10000,19.20000,18.10000,19.20000,1354000
04/15/2008,0000,19.20000,19.30000,18.70000,19.00000,886000
04/16/2008,0000,19.00000,19.00000,18.65000,18.70000,713000
04/17/2008,0000,18.90000,18.90000,18.00000,18.40000,674000
04/18/2008,0000,18.60000,19.10000,18.25000,18.90000,1620000
04/21/2008,0000,19.30000,19.30000,18.30000,18.30000,794000
04/22/2008,0000,18.70000,18.75000,18.35000,18.35000,324000
04/23/2008,0000,18.35000,18.35000,18.00000,18.25000,237000
04/24/2008,0000,18.05000,18.35000,18.05000,18.10000,249000
04/25/2008,0000,18.50000,18.55000,17.70000,17.80000,482000
04/28/2008,0000,18.10000,18.10000,17.65000,17.65000,375000
04/29/2008,0000,17.65000,17.65000,16.70000,17.05000,446000
04/30/2008,0000,17.00000,17.45000,17.00000,17.30000,320000
05/02/2008,0000,17.20000,17.50000,17.00000,17.50000,232000
05/05/2008,0000,17.60000,17.70000,17.20000,17.70000,228000
05/06/2008,0000,17.40000,17.60000,17.20000,17.50000,156000
05/07/2008,0000,17.30000,18.05000,17.30000,17.75000,214000
05/08/2008,0000,17.30000,17.75000,17.30000,17.50000,104000
05/09/2008,0000,17.50000,17.60000,17.35000,17.50000,103000
05/12/2008,0000,17.50000,17.85000,17.50000,17.55000,237000
05/13/2008,0000,17.55000,17.65000,17.25000,17.55000,333000
05/14/2008,0000,17.50000,17.55000,17.30000,17.45000,215000
05/15/2008,0000,17.50000,17.65000,17.35000,17.40000,401000
05/16/2008,0000,17.40000,17.60000,17.40000,17.50000,316000
05/19/2008,0000,17.50000,17.65000,17.40000,17.60000,227000
05/20/2008,0000,17.60000,17.75000,17.40000,17.50000,256000
05/21/2008,0000,17.40000,17.50000,17.35000,17.50000,148000
05/22/2008,0000,17.70000,18.70000,17.50000,18.70000,2114000
05/23/2008,0000,18.65000,18.70000,18.10000,18.10000,935000
05/26/2008,0000,18.20000,18.30000,17.55000,17.55000,394000
05/27/2008,0000,17.55000,17.70000,17.40000,17.50000,219000
05/28/2008,0000,17.50000,17.70000,17.35000,17.35000,206000
05/29/2008,0000,17.60000,17.70000,17.35000,17.50000,149000
05/30/2008,0000,17.70000,17.70000,16.50000,17.00000,327000
06/02/2008,0000,17.05000,17.05000,16.80000,16.85000,210000
06/03/2008,0000,16.85000,17.10000,16.80000,16.85000,114000
06/04/2008,0000,16.85000,17.10000,16.85000,16.90000,116000
06/05/2008,0000,17.00000,17.20000,16.95000,17.15000,101000
06/06/2008,0000,17.30000,17.40000,17.15000,17.20000,157000
06/10/2008,0000,17.10000,17.20000,16.85000,16.85000,195000
06/11/2008,0000,16.85000,16.85000,16.50000,16.75000,111000
06/12/2008,0000,16.50000,16.50000,15.85000,15.85000,351000
06/13/2008,0000,15.90000,16.05000,15.80000,16.00000,160000
06/16/2008,0000,16.20000,16.65000,16.15000,16.35000,163000
06/17/2008,0000,16.50000,16.95000,16.20000,16.65000,284000
06/18/2008,0000,16.60000,16.90000,16.60000,16.80000,201000
06/19/2008,0000,16.75000,16.85000,16.55000,16.65000,102000
06/20/2008,0000,16.80000,16.80000,16.40000,16.70000,216000
06/23/2008,0000,16.15000,16.60000,16.15000,16.50000,73000
06/24/2008,0000,16.55000,16.65000,16.25000,16.25000,128000
06/25/2008,0000,16.40000,16.50000,16.00000,16.50000,193000
06/26/2008,0000,16.60000,16.70000,16.50000,16.60000,180000
06/27/2008,0000,16.40000,16.40000,15.75000,15.90000,264000
06/30/2008,0000,15.80000,16.15000,15.75000,15.80000,186000
07/01/2008,0000,16.00000,16.00000,15.25000,15.40000,405000
07/02/2008,0000,12.95000,13.95000,12.95000,13.30000,325000
07/03/2008,0000,12.80000,13.50000,12.80000,13.50000,88000
07/04/2008,0000,13.50000,13.50000,13.10000,13.10000,47000
07/07/2008,0000,13.00000,13.20000,13.00000,13.15000,40000
07/08/2008,0000,13.15000,13.15000,12.80000,12.80000,98000
07/09/2008,0000,12.70000,13.30000,12.70000,13.00000,81000
07/10/2008,0000,12.90000,13.05000,12.85000,13.05000,130000
07/11/2008,0000,13.10000,13.40000,12.95000,13.25000,128000
07/14/2008,0000,13.05000,13.20000,12.85000,13.15000,76000
07/15/2008,0000,13.30000,13.30000,12.90000,12.90000,127000
07/16/2008,0000,12.90000,12.95000,12.85000,12.85000,127000
07/17/2008,0000,13.00000,13.10000,12.95000,13.00000,84000
07/18/2008,0000,13.00000,13.40000,12.90000,13.15000,156000
07/21/2008,0000,13.30000,13.85000,13.30000,13.60000,155000
07/22/2008,0000,13.50000,13.65000,13.50000,13.65000,65000
07/23/2008,0000,13.70000,14.60000,13.70000,14.55000,202000
07/24/2008,0000,13.55000,14.70000,13.55000,14.20000,345000
07/25/2008,0000,14.10000,14.10000,13.80000,13.95000,89000
07/29/2008,0000,13.80000,13.80000,13.45000,13.55000,124000
07/30/2008,0000,13.60000,13.70000,13.60000,13.65000,32000
07/31/2008,0000,13.90000,14.10000,13.15000,13.70000,51000
08/01/2008,0000,13.45000,13.70000,13.30000,13.65000,34000
08/04/2008,0000,13.40000,13.55000,13.30000,13.50000,69000
08/05/2008,0000,13.50000,13.50000,12.70000,13.40000,146000
08/06/2008,0000,13.40000,14.05000,13.40000,14.05000,183000
08/07/2008,0000,13.95000,14.30000,13.95000,14.20000,115000
08/08/2008,0000,13.95000,14.50000,13.95000,14.00000,302000
08/11/2008,0000,14.00000,14.30000,13.90000,13.90000,11000
08/12/2008,0000,14.10000,14.15000,13.80000,14.05000,16000
08/13/2008,0000,13.90000,13.90000,13.75000,13.90000,28000
08/14/2008,0000,14.00000,14.00000,14.00000,14.00000,10000
08/15/2008,0000,13.80000,13.90000,13.75000,13.90000,6000
08/18/2008,0000,13.85000,13.85000,13.80000,13.80000,7000
08/19/2008,0000,13.50000,13.85000,13.50000,13.85000,5000
08/20/2008,0000,13.50000,13.85000,13.50000,13.85000,3000
08/21/2008,0000,13.70000,13.80000,13.70000,13.75000,34000
08/22/2008,0000,13.80000,13.80000,13.60000,13.75000,17000
08/25/2008,0000,13.90000,13.90000,13.60000,13.75000,20000
08/26/2008,0000,13.50000,13.65000,13.30000,13.55000,38000
08/27/2008,0000,13.40000,13.75000,13.40000,13.55000,49000
08/28/2008,0000,13.55000,13.75000,13.55000,13.65000,25000
08/29/2008,0000,13.80000,13.85000,13.70000,13.85000,55000
09/01/2008,0000,13.85000,13.85000,13.70000,13.80000,7000
09/02/2008,0000,13.70000,13.70000,13.65000,13.70000,17000
09/03/2008,0000,13.55000,13.55000,13.45000,13.45000,40000
09/04/2008,0000,13.10000,13.30000,12.90000,12.95000,155000
09/05/2008,0000,12.10000,12.95000,12.10000,12.95000,98000
09/08/2008,0000,12.80000,13.45000,12.80000,13.15000,88000
09/09/2008,0000,12.80000,13.00000,12.75000,13.00000,20000
09/10/2008,0000,12.90000,13.10000,12.90000,13.10000,36000
09/11/2008,0000,13.10000,13.40000,13.05000,13.10000,112000
09/12/2008,0000,13.10000,13.30000,12.80000,13.20000,90000
09/15/2008,0000,13.00000,13.10000,12.30000,12.30000,62000
09/16/2008,0000,11.80000,11.80000,11.45000,11.45000,113000
09/17/2008,0000,11.20000,11.50000,10.70000,11.20000,141000
09/18/2008,0000,10.65000,10.65000,10.45000,10.45000,333000
09/19/2008,0000,10.50000,11.15000,10.50000,11.15000,60000
09/22/2008,0000,11.30000,11.40000,11.30000,11.40000,20000
09/23/2008,0000,11.10000,11.55000,11.10000,11.45000,30000
09/24/2008,0000,11.55000,11.55000,11.45000,11.45000,22000
09/25/2008,0000,11.30000,11.60000,11.30000,11.45000,26000
09/26/2008,0000,11.50000,11.50000,11.30000,11.40000,10000
09/30/2008,0000,10.65000,10.70000,10.65000,10.65000,58000
10/01/2008,0000,10.85000,10.85000,10.80000,10.80000,6000
10/02/2008,0000,11.20000,11.45000,11.20000,11.40000,44000
10/03/2008,0000,11.35000,11.60000,11.15000,11.60000,27000
10/07/2008,0000,10.95000,11.65000,10.95000,11.60000,77000
10/08/2008,0000,11.40000,11.65000,11.00000,11.20000,132000
10/09/2008,0000,11.35000,11.40000,11.00000,11.30000,115000
10/13/2008,0000,10.95000,11.30000,10.95000,11.30000,36000
10/14/2008,0000,11.60000,11.80000,11.30000,11.80000,45000
10/15/2008,0000,11.65000,11.65000,11.40000,11.55000,68000
10/16/2008,0000,11.20000,11.65000,11.15000,11.65000,73000
10/17/2008,0000,11.65000,11.65000,11.35000,11.55000,12000
10/20/2008,0000,11.30000,11.55000,11.20000,11.20000,49000
10/21/2008,0000,11.40000,11.40000,11.00000,11.00000,146000
10/22/2008,0000,11.20000,11.20000,10.90000,10.90000,26000
10/23/2008,0000,10.70000,10.95000,10.60000,10.90000,38000
10/24/2008,0000,10.70000,10.90000,10.55000,10.90000,207000
10/27/2008,0000,10.60000,10.60000,10.25000,10.55000,95000
10/28/2008,0000,10.50000,10.65000,10.25000,10.65000,62000
10/29/2008,0000,11.00000,11.00000,10.60000,10.60000,105000
10/30/2008,0000,10.50000,11.30000,10.40000,11.30000,103000
10/31/2008,0000,11.30000,11.50000,11.30000,11.30000,82000
11/03/2008,0000,11.10000,11.20000,11.00000,11.10000,92000
11/04/2008,0000,10.95000,11.15000,10.70000,11.15000,73000
11/05/2008,0000,11.20000,11.25000,11.00000,11.20000,159000
11/06/2008,0000,11.00000,11.00000,10.60000,10.60000,81000
11/07/2008,0000,10.60000,11.00000,10.60000,10.95000,34000
11/10/2008,0000,11.20000,11.20000,10.95000,11.10000,35000
11/11/2008,0000,11.10000,11.10000,10.70000,10.95000,76000
11/12/2008,0000,10.85000,11.00000,10.75000,10.80000,16000
11/13/2008,0000,10.80000,10.80000,10.60000,10.75000,99000
11/14/2008,0000,11.10000,11.10000,10.60000,10.90000,68000
11/17/2008,0000,10.90000,11.65000,10.90000,11.65000,434000
11/18/2008,0000,12.10000,12.30000,11.65000,11.75000,350000
11/19/2008,0000,11.50000,11.50000,11.00000,11.30000,75000
11/20/2008,0000,11.30000,11.30000,11.00000,11.20000,59000
11/21/2008,0000,11.20000,11.20000,10.75000,11.00000,108000
11/24/2008,0000,10.80000,11.25000,10.80000,11.05000,143000
11/25/2008,0000,11.20000,11.40000,11.10000,11.40000,137000
11/26/2008,0000,11.35000,11.40000,11.20000,11.35000,42000
11/27/2008,0000,11.35000,11.60000,11.25000,11.60000,129000
11/28/2008,0000,11.40000,11.50000,11.30000,11.45000,31000
12/01/2008,0000,11.45000,11.55000,11.25000,11.35000,58000
12/02/2008,0000,11.35000,11.40000,11.15000,11.35000,115000
12/03/2008,0000,11.35000,12.00000,11.35000,11.50000,118000
12/04/2008,0000,11.55000,11.55000,11.15000,11.50000,23000
12/05/2008,0000,11.25000,11.30000,11.20000,11.20000,14000
12/08/2008,0000,11.15000,11.50000,11.15000,11.50000,107000
12/09/2008,0000,11.50000,11.50000,11.20000,11.45000,75000
12/10/2008,0000,11.45000,11.45000,11.15000,11.40000,106000
12/11/2008,0000,11.25000,11.35000,11.15000,11.20000,42000
12/12/2008,0000,11.10000,11.40000,11.10000,11.10000,54000
12/15/2008,0000,11.05000,11.35000,11.05000,11.35000,53000
12/16/2008,0000,11.15000,11.25000,11.15000,11.25000,53000
12/17/2008,0000,11.25000,11.35000,11.10000,11.15000,90000
12/18/2008,0000,11.20000,11.30000,11.05000,11.25000,129000
12/19/2008,0000,11.20000,11.20000,10.90000,11.10000,263000
12/22/2008,0000,11.15000,11.20000,10.80000,10.85000,193000
12/23/2008,0000,10.80000,10.95000,10.55000,10.85000,168000
12/24/2008,0000,10.85000,11.20000,10.75000,11.20000,25000
12/25/2008,0000,11.10000,11.10000,11.00000,11.10000,14000
12/26/2008,0000,11.00000,11.10000,10.95000,11.10000,34000
12/29/2008,0000,10.90000,11.05000,10.90000,11.00000,29000
12/30/2008,0000,11.00000,11.30000,11.00000,11.00000,167000
12/31/2008,0000,11.10000,11.10000,10.90000,10.95000,107000
01/05/2009,0000,11.10000,11.15000,10.95000,11.15000,65000
01/06/2009,0000,10.90000,11.20000,10.90000,11.20000,64000
01/07/2009,0000,11.20000,11.30000,11.20000,11.30000,38000
01/08/2009,0000,11.10000,11.20000,10.85000,11.05000,74000
01/09/2009,0000,11.00000,11.20000,10.90000,11.20000,28000
01/12/2009,0000,11.20000,11.30000,11.00000,11.10000,22000
01/13/2009,0000,11.00000,11.15000,10.95000,11.15000,20000
01/14/2009,0000,11.15000,11.25000,11.00000,11.15000,85000
01/15/2009,0000,10.95000,11.15000,10.85000,10.90000,119000
01/16/2009,0000,10.90000,10.95000,10.90000,10.95000,9000
01/19/2009,0000,10.90000,10.90000,10.90000,10.90000,7000
01/20/2009,0000,10.85000,10.90000,10.85000,10.85000,30000
01/21/2009,0000,10.85000,10.85000,10.80000,10.80000,40000
02/02/2009,0000,10.85000,11.20000,10.85000,10.90000,9000
02/03/2009,0000,10.90000,11.25000,10.90000,11.20000,67000
02/04/2009,0000,11.25000,11.30000,11.25000,11.30000,17000
02/05/2009,0000,11.05000,11.25000,10.95000,11.25000,60000
02/06/2009,0000,10.95000,11.85000,10.95000,11.30000,30000
02/09/2009,0000,11.50000,11.50000,11.15000,11.45000,18000
02/10/2009,0000,11.40000,11.45000,11.40000,11.45000,3000
02/11/2009,0000,11.40000,11.60000,11.30000,11.60000,126000
02/12/2009,0000,11.50000,11.70000,11.45000,11.70000,17000
02/13/2009,0000,11.70000,12.10000,11.70000,11.85000,45000
02/16/2009,0000,11.85000,12.30000,11.85000,11.90000,40000
02/17/2009,0000,12.00000,12.00000,11.75000,11.95000,10000
02/18/2009,0000,11.90000,11.90000,11.75000,11.90000,19000
02/19/2009,0000,11.80000,11.80000,11.60000,11.60000,21000
02/20/2009,0000,11.65000,11.80000,11.55000,11.80000,30000
02/23/2009,0000,11.65000,11.70000,11.65000,11.70000,4000
02/24/2009,0000,11.70000,11.70000,11.50000,11.65000,21000
02/25/2009,0000,11.60000,11.80000,11.45000,11.70000,71000
02/26/2009,0000,11.70000,11.70000,11.50000,11.70000,52000
02/27/2009,0000,11.85000,11.85000,11.55000,11.70000,28000
03/02/2009,0000,11.60000,11.65000,11.50000,11.65000,41000
03/03/2009,0000,11.50000,11.85000,11.45000,11.85000,44000
03/04/2009,0000,11.50000,11.95000,11.50000,11.70000,113000
03/05/2009,0000,11.85000,11.95000,11.80000,11.90000,21000
03/06/2009,0000,11.65000,11.95000,11.65000,11.90000,9000
03/09/2009,0000,11.75000,12.05000,11.75000,12.05000,38000
03/10/2009,0000,11.95000,12.05000,11.85000,11.90000,31000
03/11/2009,0000,12.25000,12.40000,11.90000,11.90000,97000
03/12/2009,0000,12.00000,12.00000,11.75000,11.90000,44000
03/13/2009,0000,12.50000,12.50000,12.00000,12.05000,46000
03/16/2009,0000,12.00000,12.20000,12.00000,12.20000,41000
03/17/2009,0000,12.50000,12.50000,12.05000,12.35000,73000
03/18/2009,0000,12.30000,12.50000,12.10000,12.40000,94000
03/19/2009,0000,12.40000,12.90000,12.40000,12.65000,115000
03/20/2009,0000,12.55000,12.65000,12.50000,12.65000,9000
03/23/2009,0000,12.65000,12.85000,12.60000,12.70000,58000
03/24/2009,0000,12.80000,13.00000,12.70000,12.90000,144000
03/25/2009,0000,12.90000,13.20000,12.80000,13.00000,161000
03/26/2009,0000,13.00000,13.20000,12.90000,13.05000,111000
03/27/2009,0000,13.05000,13.35000,13.05000,13.35000,94000
03/30/2009,0000,13.20000,13.20000,12.90000,12.90000,90000
03/31/2009,0000,13.10000,13.45000,12.90000,13.10000,44000
04/01/2009,0000,12.30000,13.25000,12.30000,13.10000,89000
04/02/2009,0000,13.30000,13.50000,13.15000,13.50000,170000
04/03/2009,0000,13.55000,13.65000,13.20000,13.30000,85000
04/06/2009,0000,13.35000,13.35000,13.20000,13.30000,47000
04/07/2009,0000,13.30000,13.50000,13.30000,13.40000,109000
04/08/2009,0000,13.40000,13.40000,13.05000,13.20000,145000
04/09/2009,0000,13.45000,13.50000,13.25000,13.50000,171000
04/10/2009,0000,13.50000,13.70000,13.25000,13.60000,112000
04/13/2009,0000,13.85000,14.45000,13.80000,14.45000,280000
04/14/2009,0000,14.30000,14.50000,14.20000,14.35000,89000
04/15/2009,0000,14.30000,14.30000,14.10000,14.10000,81000
04/16/2009,0000,14.20000,14.45000,14.20000,14.40000,131000
04/17/2009,0000,14.50000,14.50000,13.80000,13.90000,162000
04/20/2009,0000,13.60000,13.70000,13.45000,13.70000,33000
04/21/2009,0000,13.50000,13.65000,13.30000,13.65000,103000
04/22/2009,0000,13.55000,13.85000,13.50000,13.85000,72000
04/23/2009,0000,13.90000,14.45000,13.70000,14.35000,584000
04/24/2009,0000,14.30000,14.35000,13.90000,13.90000,312000
04/27/2009,0000,14.85000,14.85000,14.00000,14.05000,1164000
04/28/2009,0000,14.05000,14.65000,13.50000,13.60000,339000
04/29/2009,0000,14.55000,14.55000,13.75000,14.55000,1207000
04/30/2009,0000,15.25000,15.55000,14.85000,15.55000,1468000
05/04/2009,0000,16.00000,16.40000,15.80000,16.00000,705000
05/05/2009,0000,15.60000,16.05000,14.90000,14.95000,663000
05/06/2009,0000,15.05000,15.35000,15.05000,15.15000,217000
05/07/2009,0000,15.45000,15.45000,15.05000,15.05000,311000
05/08/2009,0000,15.05000,15.25000,14.95000,15.20000,91000
05/11/2009,0000,15.20000,16.25000,15.20000,16.25000,924000
05/12/2009,0000,16.10000,16.10000,15.60000,15.70000,384000
05/13/2009,0000,15.70000,16.00000,15.70000,16.00000,191000
05/14/2009,0000,15.80000,16.00000,15.75000,15.85000,216000
05/15/2009,0000,16.00000,16.20000,15.90000,16.10000,236000
05/18/2009,0000,16.00000,16.20000,15.60000,16.10000,266000
05/19/2009,0000,16.40000,17.20000,16.30000,16.95000,474000
05/20/2009,0000,16.95000,16.95000,16.20000,16.90000,209000
05/21/2009,0000,16.85000,16.95000,16.60000,16.85000,143000
05/22/2009,0000,16.35000,17.20000,16.35000,16.90000,395000
05/25/2009,0000,16.90000,16.95000,16.25000,16.30000,385000
05/26/2009,0000,16.40000,16.40000,15.60000,15.60000,610000
05/27/2009,0000,15.90000,16.15000,15.75000,16.15000,370000
06/01/2009,0000,16.15000,16.30000,15.90000,16.30000,196000
06/02/2009,0000,16.60000,16.60000,15.90000,15.90000,436000
06/03/2009,0000,15.90000,16.00000,15.55000,15.70000,153000
06/04/2009,0000,15.75000,15.75000,15.60000,15.70000,83000
06/05/2009,0000,15.70000,16.20000,15.50000,15.85000,304000
06/08/2009,0000,16.10000,16.20000,15.60000,15.60000,117000
06/09/2009,0000,15.60000,15.60000,14.80000,15.20000,221000
06/10/2009,0000,15.30000,15.30000,14.90000,14.90000,116000
06/11/2009,0000,15.25000,15.70000,15.00000,15.25000,244000
06/12/2009,0000,15.60000,15.85000,15.40000,15.65000,159000
06/15/2009,0000,15.65000,15.65000,15.20000,15.25000,57000
06/16/2009,0000,15.30000,15.45000,15.00000,15.10000,94000
06/17/2009,0000,15.20000,15.50000,15.20000,15.35000,30000
06/18/2009,0000,15.50000,15.55000,15.30000,15.35000,31000
06/19/2009,0000,15.25000,15.45000,15.25000,15.45000,14000
06/22/2009,0000,15.45000,15.75000,15.20000,15.65000,81000
06/23/2009,0000,15.45000,16.50000,15.45000,16.20000,372000
06/24/2009,0000,17.00000,17.00000,16.60000,16.60000,235000
06/25/2009,0000,16.50000,16.60000,16.30000,16.40000,107000
06/26/2009,0000,16.10000,16.40000,16.10000,16.40000,72000
06/29/2009,0000,16.40000,16.45000,16.15000,16.15000,52000
06/30/2009,0000,16.25000,16.50000,16.15000,16.40000,79000
07/01/2009,0000,16.45000,16.65000,16.40000,16.60000,107000
07/02/2009,0000,16.60000,16.80000,16.40000,16.50000,331000
07/03/2009,0000,16.05000,16.55000,16.05000,16.55000,69000
07/06/2009,0000,16.60000,16.70000,16.50000,16.70000,329000
07/07/2009,0000,16.80000,17.10000,16.70000,17.05000,518000
07/08/2009,0000,15.90000,15.90000,15.30000,15.30000,274000
07/09/2009,0000,15.45000,15.65000,15.35000,15.35000,144000
07/10/2009,0000,15.50000,15.50000,15.35000,15.50000,45000
07/13/2009,0000,15.35000,15.35000,14.80000,14.80000,82000
07/14/2009,0000,15.00000,15.05000,14.90000,14.95000,42000
07/15/2009,0000,15.00000,15.30000,15.00000,15.25000,92000
07/16/2009,0000,15.25000,15.30000,14.90000,15.05000,261000
07/17/2009,0000,15.05000,15.15000,15.00000,15.15000,52000
07/20/2009,0000,15.10000,15.15000,14.90000,15.05000,104000
07/21/2009,0000,15.05000,15.10000,14.80000,14.80000,106000
07/22/2009,0000,14.90000,15.05000,14.80000,14.80000,133000
07/23/2009,0000,15.00000,15.05000,14.90000,15.00000,57000
07/24/2009,0000,15.00000,15.00000,14.90000,15.00000,35000
07/27/2009,0000,15.00000,15.00000,14.45000,14.65000,419000
07/28/2009,0000,14.70000,14.75000,14.55000,14.75000,78000
07/29/2009,0000,14.65000,14.90000,14.55000,14.65000,64000
07/30/2009,0000,14.65000,14.75000,14.60000,14.70000,28000
07/31/2009,0000,14.70000,14.75000,14.55000,14.65000,81000
08/03/2009,0000,14.60000,14.70000,14.50000,14.70000,46000
08/04/2009,0000,14.70000,14.75000,14.50000,14.60000,65000
08/05/2009,0000,14.55000,14.60000,14.30000,14.30000,65000
08/06/2009,0000,14.45000,14.45000,14.05000,14.10000,69000
08/10/2009,0000,14.50000,14.65000,14.30000,14.60000,124000
08/11/2009,0000,14.65000,14.80000,14.55000,14.75000,90000
08/12/2009,0000,14.70000,14.75000,14.40000,14.50000,64000
08/13/2009,0000,14.50000,14.90000,14.50000,14.70000,220000
08/14/2009,0000,14.80000,15.65000,14.80000,15.20000,1673000
08/17/2009,0000,15.15000,15.40000,15.05000,15.15000,953000
08/18/2009,0000,15.15000,15.20000,14.70000,14.70000,346000
08/19/2009,0000,14.80000,15.10000,14.70000,14.80000,175000
08/20/2009,0000,14.80000,14.80000,14.45000,14.50000,366000
08/21/2009,0000,14.50000,14.60000,14.35000,14.50000,225000
08/24/2009,0000,14.60000,14.85000,14.50000,14.55000,194000
08/25/2009,0000,14.65000,14.80000,14.50000,14.60000,76000
08/26/2009,0000,14.55000,14.55000,13.60000,13.60000,457000
08/27/2009,0000,13.60000,14.00000,13.45000,13.55000,465000
08/28/2009,0000,13.75000,13.95000,13.65000,13.65000,169000
08/31/2009,0000,13.80000,14.00000,13.70000,13.90000,118000
09/01/2009,0000,13.90000,14.25000,13.90000,14.20000,342000
09/02/2009,0000,14.10000,14.50000,14.00000,14.40000,401000
09/03/2009,0000,14.40000,14.60000,14.30000,14.45000,134000
09/04/2009,0000,14.50000,14.65000,14.40000,14.65000,233000
09/07/2009,0000,14.70000,14.85000,14.70000,14.85000,187000
09/08/2009,0000,14.90000,15.05000,14.80000,14.80000,284000
09/09/2009,0000,14.80000,14.80000,14.60000,14.70000,209000
09/10/2009,0000,14.80000,14.90000,14.55000,14.65000,164000
09/11/2009,0000,14.40000,14.60000,14.20000,14.30000,197000
09/14/2009,0000,14.30000,14.40000,14.20000,14.35000,183000
09/15/2009,0000,14.40000,14.55000,14.35000,14.45000,118000
09/16/2009,0000,13.45000,13.95000,13.45000,13.80000,2615000
09/17/2009,0000,13.80000,13.95000,13.60000,13.85000,1024000
09/18/2009,0000,13.90000,14.25000,13.80000,14.00000,247000
09/21/2009,0000,14.10000,14.10000,13.80000,13.85000,226000
09/22/2009,0000,13.75000,14.25000,13.75000,14.10000,395000
09/23/2009,0000,14.25000,14.25000,13.65000,13.80000,251000
09/24/2009,0000,13.80000,13.85000,13.65000,13.70000,73000
09/25/2009,0000,13.60000,13.95000,13.60000,13.80000,72000
09/28/2009,0000,13.80000,13.80000,13.70000,13.70000,50000
09/29/2009,0000,13.80000,13.90000,13.65000,13.80000,79000
09/30/2009,0000,13.90000,14.00000,13.85000,13.95000,144000
10/01/2009,0000,14.00000,14.10000,13.90000,13.95000,123000
10/02/2009,0000,13.80000,13.90000,13.70000,13.80000,87000
10/05/2009,0000,13.80000,13.90000,13.70000,13.80000,128000
10/06/2009,0000,13.90000,14.20000,13.85000,14.00000,209000
10/07/2009,0000,14.15000,14.15000,13.90000,14.00000,135000
10/08/2009,0000,14.05000,14.25000,14.00000,14.10000,432000
10/09/2009,0000,14.15000,14.25000,14.05000,14.10000,185000
10/12/2009,0000,14.30000,15.05000,14.30000,15.05000,1880000
10/13/2009,0000,14.80000,15.40000,14.80000,15.20000,1675000
10/14/2009,0000,15.50000,15.50000,14.95000,15.15000,558000
10/15/2009,0000,15.20000,15.35000,14.70000,14.80000,541000
10/16/2009,0000,15.05000,15.15000,14.70000,14.80000,213000
10/19/2009,0000,14.80000,15.10000,14.80000,15.05000,181000
10/20/2009,0000,15.15000,15.15000,14.90000,14.90000,213000
10/21/2009,0000,14.90000,15.05000,14.85000,14.85000,201000
10/22/2009,0000,14.90000,15.00000,14.75000,14.75000,192000
10/23/2009,0000,14.90000,14.95000,14.85000,14.90000,112000
10/26/2009,0000,14.95000,15.00000,14.70000,15.00000,144000
10/27/2009,0000,15.00000,15.00000,14.80000,14.90000,76000
10/28/2009,0000,14.95000,15.30000,14.95000,15.00000,468000
10/29/2009,0000,15.00000,15.00000,14.35000,14.70000,335000
10/30/2009,0000,14.65000,14.70000,14.50000,14.55000,133000
11/02/2009,0000,14.40000,14.80000,14.30000,14.60000,185000
11/03/2009,0000,14.75000,14.75000,14.55000,14.60000,116000
11/04/2009,0000,14.60000,14.90000,14.60000,14.80000,183000
11/05/2009,0000,15.00000,15.00000,14.75000,14.75000,79000
11/06/2009,0000,14.90000,14.90000,14.70000,14.90000,85000
11/09/2009,0000,15.00000,15.00000,14.80000,14.90000,103000
11/10/2009,0000,15.10000,15.10000,14.85000,14.95000,82000
11/11/2009,0000,14.80000,14.95000,14.80000,14.85000,106000
11/12/2009,0000,14.85000,14.85000,14.80000,14.85000,100000
11/13/2009,0000,14.85000,14.90000,14.70000,14.80000,133000
11/16/2009,0000,14.85000,15.00000,14.85000,14.90000,89000
11/17/2009,0000,15.00000,15.00000,14.75000,14.80000,57000
11/18/2009,0000,14.85000,14.90000,14.70000,14.90000,148000
11/19/2009,0000,14.90000,14.95000,14.75000,14.80000,144000
11/20/2009,0000,14.70000,14.90000,14.70000,14.75000,113000
11/23/2009,0000,14.80000,14.85000,14.70000,14.70000,126000
11/24/2009,0000,14.85000,14.85000,14.70000,14.70000,43000
11/25/2009,0000,14.80000,14.80000,14.70000,14.80000,83000
11/26/2009,0000,14.85000,14.90000,14.80000,14.80000,60000
11/27/2009,0000,14.70000,14.70000,14.50000,14.60000,164000
11/30/2009,0000,14.65000,15.15000,14.65000,15.15000,148000
12/01/2009,0000,15.15000,15.20000,14.95000,15.15000,210000
12/02/2009,0000,15.25000,15.25000,14.90000,15.00000,218000
12/03/2009,0000,15.05000,15.05000,14.85000,14.90000,29000
12/04/2009,0000,15.00000,15.00000,14.70000,14.95000,58000
12/07/2009,0000,14.70000,15.10000,14.70000,15.10000,113000
12/08/2009,0000,14.90000,15.10000,14.90000,14.95000,107000
12/09/2009,0000,15.00000,15.05000,14.85000,14.95000,119000
12/11/2009,0000,15.95000,15.95000,15.30000,15.40000,772000
12/14/2009,0000,15.60000,15.65000,15.40000,15.45000,406000
12/15/2009,0000,15.50000,15.60000,15.35000,15.40000,213000
12/16/2009,0000,15.40000,15.40000,15.25000,15.40000,233000
12/17/2009,0000,15.40000,15.50000,15.30000,15.35000,179000
12/18/2009,0000,15.20000,15.45000,15.20000,15.35000,78000
12/21/2009,0000,15.45000,15.45000,15.35000,15.35000,77000
12/22/2009,0000,15.45000,15.50000,15.35000,15.40000,74000
12/23/2009,0000,15.40000,15.50000,15.30000,15.45000,85000
12/25/2009,0000,15.55000,15.55000,15.30000,15.45000,140000
04/02/2007,0000,12.80000,13.15000,12.60000,13.00000,775000
04/03/2007,0000,13.15000,13.25000,12.90000,13.15000,619000
04/04/2007,0000,13.40000,13.40000,13.00000,13.15000,381000
04/09/2007,0000,13.35000,13.80000,13.30000,13.70000,979000
04/10/2007,0000,13.70000,13.70000,13.50000,13.55000,555000
04/11/2007,0000,13.50000,13.70000,13.25000,13.65000,383000
04/12/2007,0000,13.50000,13.70000,13.40000,13.55000,277000
04/13/2007,0000,13.60000,13.70000,13.55000,13.55000,344000
04/16/2007,0000,14.20000,14.45000,14.10000,14.15000,893000
04/17/2007,0000,14.10000,14.10000,13.75000,13.80000,532000
04/18/2007,0000,13.80000,13.95000,13.70000,13.85000,317000
04/19/2007,0000,13.95000,13.95000,13.65000,13.70000,347000
04/20/2007,0000,13.70000,13.80000,13.65000,13.75000,161000
04/23/2007,0000,13.80000,13.85000,13.75000,13.75000,156000
04/24/2007,0000,13.85000,13.85000,13.75000,13.75000,127000
04/26/2007,0000,13.70000,13.75000,13.55000,13.65000,185000
04/27/2007,0000,13.70000,13.70000,13.60000,13.60000,127000
04/30/2007,0000,13.70000,13.75000,13.35000,13.50000,289000
05/02/2007,0000,13.65000,14.00000,13.65000,13.80000,267000
05/03/2007,0000,13.95000,13.95000,13.60000,13.70000,196000
05/04/2007,0000,13.70000,13.90000,13.70000,13.85000,220000
05/07/2007,0000,13.90000,14.05000,13.85000,13.95000,335000
05/08/2007,0000,14.00000,14.40000,13.95000,14.25000,897000
05/09/2007,0000,14.20000,14.40000,14.15000,14.20000,159000
05/10/2007,0000,14.20000,14.20000,14.10000,14.10000,165000
05/11/2007,0000,14.10000,14.10000,13.90000,13.95000,205000
05/14/2007,0000,14.00000,14.00000,13.85000,13.95000,182000
05/15/2007,0000,13.85000,14.00000,13.75000,14.00000,250000
05/16/2007,0000,14.00000,14.20000,13.75000,13.85000,296000
05/17/2007,0000,13.90000,14.05000,13.80000,14.00000,96000
05/18/2007,0000,13.95000,14.10000,13.80000,13.80000,202000
05/21/2007,0000,13.90000,14.15000,13.90000,14.00000,258000
05/22/2007,0000,14.10000,14.15000,13.90000,14.00000,247000
05/23/2007,0000,14.00000,14.00000,13.85000,13.95000,101000
05/24/2007,0000,13.90000,14.00000,13.90000,13.90000,72000
05/25/2007,0000,13.90000,14.05000,13.90000,14.00000,133000
05/28/2007,0000,14.05000,14.05000,13.90000,13.95000,83000
05/29/2007,0000,14.00000,14.00000,13.85000,13.85000,140000
05/30/2007,0000,13.95000,13.95000,13.90000,13.95000,173000
05/31/2007,0000,14.00000,14.05000,13.95000,14.00000,70000
06/04/2007,0000,14.00000,14.00000,13.90000,13.95000,116000
06/05/2007,0000,13.90000,13.95000,13.85000,13.85000,104000
06/06/2007,0000,13.90000,14.00000,13.85000,13.85000,109000
06/07/2007,0000,14.00000,14.00000,13.85000,13.90000,176000
06/08/2007,0000,13.95000,13.95000,13.80000,13.85000,97000
06/11/2007,0000,13.95000,14.05000,13.85000,14.00000,416000
06/12/2007,0000,14.00000,14.00000,13.85000,13.90000,211000
06/13/2007,0000,14.30000,14.45000,14.05000,14.15000,365000
06/14/2007,0000,14.20000,14.20000,14.05000,14.10000,253000
06/15/2007,0000,14.15000,14.15000,13.95000,14.05000,248000
06/20/2007,0000,14.20000,15.00000,14.20000,14.95000,2806000
06/21/2007,0000,14.70000,15.15000,14.50000,15.00000,1139000
06/22/2007,0000,15.10000,15.85000,15.05000,15.85000,1702000
06/25/2007,0000,15.80000,16.25000,15.55000,15.70000,1072000
06/26/2007,0000,15.70000,15.90000,15.65000,15.85000,655000
06/27/2007,0000,15.90000,16.10000,15.75000,15.80000,847000
06/28/2007,0000,16.00000,16.00000,15.70000,15.85000,614000
06/29/2007,0000,16.00000,16.05000,15.70000,15.95000,964000
07/02/2007,0000,15.95000,16.25000,15.95000,16.20000,705000
07/03/2007,0000,16.30000,16.50000,16.15000,16.30000,1737000
07/04/2007,0000,16.50000,17.25000,16.50000,17.15000,1889000
07/05/2007,0000,15.65000,15.70000,15.00000,15.40000,1932000
07/06/2007,0000,15.60000,15.95000,15.50000,15.50000,1391000
07/09/2007,0000,16.00000,16.00000,15.60000,15.75000,754000
07/10/2007,0000,15.90000,16.05000,15.75000,15.80000,1420000
07/11/2007,0000,16.05000,16.60000,16.05000,16.15000,1011000
07/12/2007,0000,16.70000,16.70000,16.05000,16.10000,582000
07/13/2007,0000,16.30000,16.30000,15.75000,16.00000,850000
07/17/2007,0000,17.25000,17.25000,17.25000,17.25000,1547000
07/18/2007,0000,18.45000,18.45000,18.45000,18.45000,690000
07/19/2007,0000,19.70000,19.70000,19.70000,19.70000,465000
07/20/2007,0000,21.05000,21.05000,18.50000,19.50000,5325000
07/23/2007,0000,19.70000,20.75000,19.05000,20.10000,2106000
07/24/2007,0000,21.50000,21.50000,20.50000,21.50000,2392000
07/25/2007,0000,21.50000,22.50000,21.00000,21.65000,2498000
07/26/2007,0000,21.50000,21.65000,20.15000,20.15000,1413000
07/27/2007,0000,18.75000,19.10000,18.75000,18.75000,1254000
07/31/2007,0000,17.50000,18.35000,17.50000,17.85000,414000
08/01/2007,0000,17.65000,17.90000,16.80000,16.90000,453000
08/02/2007,0000,17.50000,17.50000,15.80000,16.20000,589000
08/03/2007,0000,16.80000,17.30000,16.30000,17.30000,563000
08/06/2007,0000,17.20000,17.70000,17.00000,17.45000,424000
08/07/2007,0000,18.00000,18.50000,17.40000,17.40000,441000
08/08/2007,0000,17.80000,18.30000,17.15000,18.20000,440000
08/09/2007,0000,18.40000,18.40000,17.65000,17.65000,340000
08/10/2007,0000,17.00000,17.40000,16.80000,16.90000,274000
08/14/2007,0000,16.45000,17.40000,16.45000,16.90000,206000
08/15/2007,0000,16.80000,16.80000,16.10000,16.35000,314000
08/16/2007,0000,16.35000,16.35000,15.25000,15.30000,436000
08/17/2007,0000,15.00000,15.30000,14.25000,14.60000,560000
08/20/2007,0000,15.30000,15.60000,15.10000,15.60000,254000
08/21/2007,0000,15.50000,15.75000,15.35000,15.35000,185000
08/22/2007,0000,15.55000,15.60000,15.30000,15.40000,60000
08/23/2007,0000,15.50000,16.25000,15.50000,16.00000,173000
08/24/2007,0000,15.85000,16.15000,15.85000,16.00000,179000
08/27/2007,0000,16.00000,16.00000,15.70000,15.90000,346000
08/28/2007,0000,15.90000,16.00000,15.70000,15.95000,153000
08/29/2007,0000,15.00000,15.80000,15.00000,15.70000,199000
08/30/2007,0000,16.00000,16.25000,16.00000,16.10000,217000
08/31/2007,0000,16.10000,16.35000,16.10000,16.20000,131000
09/03/2007,0000,16.30000,16.80000,16.30000,16.70000,380000
09/04/2007,0000,16.30000,16.95000,16.30000,16.50000,267000
09/05/2007,0000,16.50000,16.80000,16.50000,16.55000,109000
09/06/2007,0000,16.40000,16.80000,16.10000,16.80000,223000
09/07/2007,0000,16.75000,17.00000,16.70000,16.75000,135000
09/10/2007,0000,16.50000,17.20000,16.20000,16.70000,37000
09/11/2007,0000,16.70000,16.70000,16.50000,16.55000,77000
09/12/2007,0000,16.50000,16.50000,16.15000,16.20000,82000
09/13/2007,0000,16.20000,16.20000,16.00000,16.20000,48000
09/14/2007,0000,16.10000,16.50000,16.00000,16.50000,243000
09/17/2007,0000,16.30000,16.30000,15.70000,15.70000,55000
09/19/2007,0000,16.35000,16.35000,15.75000,15.80000,43000
09/20/2007,0000,15.80000,16.00000,15.80000,16.00000,19000
09/21/2007,0000,16.00000,16.50000,15.95000,16.35000,140000
09/26/2007,0000,16.10000,16.50000,16.00000,16.50000,143000
09/27/2007,0000,16.30000,16.60000,16.25000,16.40000,147000
09/28/2007,0000,16.40000,16.55000,16.20000,16.20000,162000
10/01/2007,0000,16.10000,16.30000,16.10000,16.30000,59000
10/02/2007,0000,16.50000,16.50000,16.15000,16.20000,104000
10/03/2007,0000,16.25000,16.50000,16.25000,16.40000,317000
10/04/2007,0000,16.50000,16.50000,16.00000,16.15000,166000
10/05/2007,0000,16.10000,16.15000,16.00000,16.10000,126000
10/08/2007,0000,16.15000,16.15000,15.50000,15.75000,182000
10/09/2007,0000,15.80000,16.10000,15.55000,15.65000,178000
10/11/2007,0000,15.80000,15.90000,15.65000,15.65000,87000
10/12/2007,0000,15.70000,15.90000,15.50000,15.50000,96000
10/15/2007,0000,15.50000,15.50000,15.15000,15.15000,92000
10/16/2007,0000,15.15000,15.50000,15.15000,15.50000,61000
10/17/2007,0000,15.50000,15.80000,15.50000,15.70000,70000
10/18/2007,0000,15.65000,15.80000,15.45000,15.80000,92000
10/19/2007,0000,15.80000,16.15000,15.80000,16.05000,105000
10/22/2007,0000,16.05000,16.05000,15.65000,15.75000,111000
10/23/2007,0000,15.85000,16.05000,15.85000,16.05000,47000
10/24/2007,0000,16.05000,16.05000,15.95000,16.00000,84000
10/25/2007,0000,15.95000,15.95000,15.90000,15.90000,44000
10/26/2007,0000,15.10000,15.80000,15.10000,15.75000,90000
10/29/2007,0000,15.70000,16.20000,15.65000,15.80000,179000
10/30/2007,0000,15.95000,16.10000,15.50000,15.80000,100000
10/31/2007,0000,15.80000,16.10000,15.70000,16.00000,143000
11/01/2007,0000,16.00000,16.00000,15.65000,15.70000,64000
11/02/2007,0000,15.30000,15.95000,15.30000,15.85000,200000
11/05/2007,0000,15.80000,15.80000,15.60000,15.60000,61000
11/06/2007,0000,15.60000,15.70000,15.50000,15.50000,84000
11/07/2007,0000,15.50000,15.85000,15.50000,15.85000,168000
11/08/2007,0000,15.60000,15.60000,15.35000,15.50000,141000
11/09/2007,0000,15.50000,15.60000,15.35000,15.50000,81000
11/12/2007,0000,15.60000,15.60000,15.40000,15.40000,141000
11/13/2007,0000,15.40000,15.75000,15.40000,15.65000,50000
11/14/2007,0000,15.85000,15.90000,15.75000,15.75000,42000
11/15/2007,0000,15.85000,16.85000,15.80000,16.80000,819000
11/16/2007,0000,16.80000,16.90000,16.30000,16.45000,396000
11/19/2007,0000,16.55000,16.55000,16.05000,16.05000,265000
11/20/2007,0000,15.80000,15.80000,15.30000,15.55000,181000
11/21/2007,0000,15.55000,15.85000,15.45000,15.45000,46000
11/22/2007,0000,15.60000,15.65000,15.60000,15.65000,55000
11/23/2007,0000,15.50000,15.85000,15.50000,15.75000,27000
11/26/2007,0000,15.70000,15.85000,15.70000,15.85000,40000
11/27/2007,0000,15.40000,15.80000,15.20000,15.35000,88000
11/28/2007,0000,15.25000,15.45000,15.15000,15.35000,54000
11/29/2007,0000,15.35000,15.55000,15.35000,15.55000,52000
11/30/2007,0000,15.90000,15.90000,15.55000,15.70000,22000
12/03/2007,0000,15.70000,15.90000,15.70000,15.85000,50000
12/04/2007,0000,15.70000,15.85000,15.70000,15.85000,14000
12/05/2007,0000,15.70000,15.70000,15.50000,15.50000,19000
12/06/2007,0000,15.65000,15.80000,15.50000,15.70000,86000
12/07/2007,0000,15.85000,15.85000,15.55000,15.80000,83000
12/10/2007,0000,15.90000,15.90000,15.75000,15.85000,27000
12/11/2007,0000,15.80000,15.90000,15.75000,15.75000,28000
12/12/2007,0000,15.75000,15.75000,15.60000,15.70000,13000
12/13/2007,0000,15.60000,15.60000,15.20000,15.50000,78000
12/14/2007,0000,14.55000,15.40000,14.55000,15.00000,84000
12/17/2007,0000,15.00000,15.00000,13.95000,13.95000,64000
12/18/2007,0000,13.30000,13.80000,13.05000,13.05000,357000
12/19/2007,0000,13.00000,13.20000,12.80000,13.15000,236000
12/20/2007,0000,13.05000,13.10000,13.00000,13.00000,98000
12/21/2007,0000,13.30000,13.30000,13.05000,13.05000,21000
12/24/2007,0000,13.30000,13.30000,13.10000,13.10000,76000
12/25/2007,0000,13.30000,13.55000,13.30000,13.30000,72000
12/26/2007,0000,13.30000,13.30000,13.00000,13.30000,59000
12/27/2007,0000,13.30000,13.95000,13.30000,13.95000,82000
12/28/2007,0000,13.50000,14.20000,13.50000,14.20000,70000
12/31/2007,0000,14.20000,14.60000,14.20000,14.50000,42000
01/02/2008,0000,14.00000,14.90000,14.00000,14.40000,46000
01/03/2008,0000,14.35000,14.80000,14.35000,14.75000,10000
01/04/2008,0000,14.70000,15.05000,14.70000,15.00000,27000
01/07/2008,0000,14.70000,14.70000,14.20000,14.40000,18000
01/08/2008,0000,14.50000,14.60000,14.45000,14.50000,24000
01/09/2008,0000,14.40000,14.40000,14.25000,14.30000,6000
01/10/2008,0000,14.35000,14.60000,14.20000,14.50000,95000
01/11/2008,0000,14.50000,14.85000,14.50000,14.80000,74000
01/14/2008,0000,15.10000,15.20000,14.80000,15.00000,57000
01/15/2008,0000,15.00000,15.60000,15.00000,15.20000,171000
01/16/2008,0000,15.20000,15.20000,14.80000,15.10000,49000
01/17/2008,0000,15.30000,15.35000,14.40000,14.40000,113000
01/18/2008,0000,14.20000,14.90000,14.20000,14.60000,78000
01/21/2008,0000,14.85000,15.35000,14.85000,15.10000,76000
01/22/2008,0000,14.55000,14.60000,14.05000,14.05000,235000
01/23/2008,0000,14.10000,14.25000,13.85000,14.25000,151000
01/24/2008,0000,14.25000,14.40000,14.15000,14.15000,117000
01/25/2008,0000,14.15000,14.35000,14.05000,14.20000,82000
01/28/2008,0000,14.20000,14.30000,14.10000,14.10000,36000
01/29/2008,0000,14.15000,14.35000,14.10000,14.35000,22000
01/30/2008,0000,14.30000,14.30000,14.20000,14.20000,26000
01/31/2008,0000,14.20000,14.20000,14.15000,14.15000,31000
02/01/2008,0000,14.15000,14.65000,14.15000,14.65000,33000
02/12/2008,0000,14.45000,14.85000,14.45000,14.65000,18000
02/13/2008,0000,14.75000,14.75000,14.70000,14.70000,41000
02/14/2008,0000,15.15000,15.20000,14.80000,15.15000,34000
02/15/2008,0000,15.15000,15.15000,14.80000,15.00000,66000
02/18/2008,0000,14.70000,15.20000,14.70000,15.15000,27000
02/19/2008,0000,15.15000,15.15000,15.05000,15.10000,32000
02/20/2008,0000,15.55000,15.55000,15.00000,15.35000,16000
02/21/2008,0000,15.15000,15.40000,15.05000,15.35000,36000
02/22/2008,0000,15.30000,15.40000,15.15000,15.35000,32000
02/25/2008,0000,15.40000,15.90000,15.35000,15.85000,90000
02/26/2008,0000,15.90000,15.90000,15.35000,15.65000,45000
02/27/2008,0000,15.40000,15.60000,15.20000,15.45000,77000
02/29/2008,0000,15.55000,15.75000,15.40000,15.65000,83000
03/03/2008,0000,15.55000,15.55000,15.30000,15.50000,79000
03/04/2008,0000,15.60000,15.80000,15.60000,15.75000,155000
03/05/2008,0000,15.90000,16.20000,15.80000,16.10000,332000
03/06/2008,0000,16.50000,16.50000,15.85000,16.00000,224000
03/07/2008,0000,15.70000,15.90000,15.50000,15.50000,120000
03/10/2008,0000,15.30000,15.30000,15.00000,15.10000,68000
03/11/2008,0000,15.00000,15.35000,14.90000,15.35000,50000
03/12/2008,0000,15.40000,15.40000,15.25000,15.25000,26000
03/13/2008,0000,15.25000,15.30000,15.10000,15.10000,41000
03/14/2008,0000,15.20000,15.55000,15.10000,15.45000,37000
03/18/2008,0000,14.95000,15.35000,14.95000,15.35000,29000
03/19/2008,0000,15.35000,15.60000,15.30000,15.30000,63000
03/20/2008,0000,15.40000,15.45000,15.30000,15.45000,24000
03/21/2008,0000,15.55000,15.55000,15.30000,15.50000,70000
03/25/2008,0000,16.50000,16.50000,15.90000,16.00000,578000
03/26/2008,0000,16.55000,17.10000,16.00000,17.10000,2183000
03/27/2008,0000,17.70000,18.25000,17.30000,18.25000,2368000
03/28/2008,0000,18.25000,18.30000,17.50000,18.25000,962000
03/31/2008,0000,18.25000,18.25000,17.75000,17.80000,690000
04/01/2008,0000,18.10000,18.10000,17.00000,17.00000,818000
04/02/2008,0000,17.10000,17.45000,17.00000,17.30000,213000
04/03/2008,0000,17.30000,17.30000,16.80000,17.00000,190000
04/07/2008,0000,16.70000,17.65000,16.70000,17.45000,498000
04/08/2008,0000,17.60000,17.60000,17.15000,17.20000,156000
04/09/2008,0000,17.20000,17.85000,17.00000,17.50000,362000
04/10/2008,0000,17.50000,17.60000,17.30000,17.45000,209000
04/11/2008,0000,17.45000,18.40000,17.45000,18.00000,756000
04/14/2008,0000,18.10000,19.20000,18.10000,19.20000,1354000
04/15/2008,0000,19.20000,19.30000,18.70000,19.00000,886000
04/16/2008,0000,19.00000,19.00000,18.65000,18.70000,713000
04/17/2008,0000,18.90000,18.90000,18.00000,18.40000,674000
04/18/2008,0000,18.60000,19.10000,18.25000,18.90000,1620000
04/21/2008,0000,19.30000,19.30000,18.30000,18.30000,794000
04/22/2008,0000,18.70000,18.75000,18.35000,18.35000,324000
04/23/2008,0000,18.35000,18.35000,18.00000,18.25000,237000
04/24/2008,0000,18.05000,18.35000,18.05000,18.10000,249000
04/25/2008,0000,18.50000,18.55000,17.70000,17.80000,482000
04/28/2008,0000,18.10000,18.10000,17.65000,17.65000,375000
04/29/2008,0000,17.65000,17.65000,16.70000,17.05000,446000
04/30/2008,0000,17.00000,17.45000,17.00000,17.30000,320000
05/02/2008,0000,17.20000,17.50000,17.00000,17.50000,232000
05/05/2008,0000,17.60000,17.70000,17.20000,17.70000,228000
05/06/2008,0000,17.40000,17.60000,17.20000,17.50000,156000
05/07/2008,0000,17.30000,18.05000,17.30000,17.75000,214000
05/08/2008,0000,17.30000,17.75000,17.30000,17.50000,104000
05/09/2008,0000,17.50000,17.60000,17.35000,17.50000,103000
05/12/2008,0000,17.50000,17.85000,17.50000,17.55000,237000
05/13/2008,0000,17.55000,17.65000,17.25000,17.55000,333000
05/14/2008,0000,17.50000,17.55000,17.30000,17.45000,215000
05/15/2008,0000,17.50000,17.65000,17.35000,17.40000,401000
05/16/2008,0000,17.40000,17.60000,17.40000,17.50000,316000
05/19/2008,0000,17.50000,17.65000,17.40000,17.60000,227000
05/20/2008,0000,17.60000,17.75000,17.40000,17.50000,256000
05/21/2008,0000,17.40000,17.50000,17.35000,17.50000,148000
05/22/2008,0000,17.70000,18.70000,17.50000,18.70000,2114000
05/23/2008,0000,18.65000,18.70000,18.10000,18.10000,935000
05/26/2008,0000,18.20000,18.30000,17.55000,17.55000,394000
05/27/2008,0000,17.55000,17.70000,17.40000,17.50000,219000
05/28/2008,0000,17.50000,17.70000,17.35000,17.35000,206000
05/29/2008,0000,17.60000,17.70000,17.35000,17.50000,149000
05/30/2008,0000,17.70000,17.70000,16.50000,17.00000,327000
06/02/2008,0000,17.05000,17.05000,16.80000,16.85000,210000
06/03/2008,0000,16.85000,17.10000,16.80000,16.85000,114000
06/04/2008,0000,16.85000,17.10000,16.85000,16.90000,116000
06/05/2008,0000,17.00000,17.20000,16.95000,17.15000,101000
06/06/2008,0000,17.30000,17.40000,17.15000,17.20000,157000
06/10/2008,0000,17.10000,17.20000,16.85000,16.85000,195000
06/11/2008,0000,16.85000,16.85000,16.50000,16.75000,111000
06/12/2008,0000,16.50000,16.50000,15.85000,15.85000,351000
06/13/2008,0000,15.90000,16.05000,15.80000,16.00000,160000
06/16/2008,0000,16.20000,16.65000,16.15000,16.35000,163000
06/17/2008,0000,16.50000,16.95000,16.20000,16.65000,284000
06/18/2008,0000,16.60000,16.90000,16.60000,16.80000,201000
06/19/2008,0000,16.75000,16.85000,16.55000,16.65000,102000
06/20/2008,0000,16.80000,16.80000,16.40000,16.70000,216000
06/23/2008,0000,16.15000,16.60000,16.15000,16.50000,73000
06/24/2008,0000,16.55000,16.65000,16.25000,16.25000,128000
06/25/2008,0000,16.40000,16.50000,16.00000,16.50000,193000
06/26/2008,0000,16.60000,16.70000,16.50000,16.60000,180000
06/27/2008,0000,16.40000,16.40000,15.75000,15.90000,264000
06/30/2008,0000,15.80000,16.15000,15.75000,15.80000,186000
07/01/2008,0000,16.00000,16.00000,15.25000,15.40000,405000
07/02/2008,0000,12.95000,13.95000,12.95000,13.30000,325000
07/03/2008,0000,12.80000,13.50000,12.80000,13.50000,88000
07/04/2008,0000,13.50000,13.50000,13.10000,13.10000,47000
07/07/2008,0000,13.00000,13.20000,13.00000,13.15000,40000
07/08/2008,0000,13.15000,13.15000,12.80000,12.80000,98000
07/09/2008,0000,12.70000,13.30000,12.70000,13.00000,81000
07/10/2008,0000,12.90000,13.05000,12.85000,13.05000,130000
07/11/2008,0000,13.10000,13.40000,12.95000,13.25000,128000
07/14/2008,0000,13.05000,13.20000,12.85000,13.15000,76000
07/15/2008,0000,13.30000,13.30000,12.90000,12.90000,127000
07/16/2008,0000,12.90000,12.95000,12.85000,12.85000,127000
07/17/2008,0000,13.00000,13.10000,12.95000,13.00000,84000
07/18/2008,0000,13.00000,13.40000,12.90000,13.15000,156000
07/21/2008,0000,13.30000,13.85000,13.30000,13.60000,155000
07/22/2008,0000,13.50000,13.65000,13.50000,13.65000,65000
07/23/2008,0000,13.70000,14.60000,13.70000,14.55000,202000
07/24/2008,0000,13.55000,14.70000,13.55000,14.20000,345000
07/25/2008,0000,14.10000,14.10000,13.80000,13.95000,89000
07/29/2008,0000,13.80000,13.80000,13.45000,13.55000,124000
07/30/2008,0000,13.60000,13.70000,13.60000,13.65000,32000
07/31/2008,0000,13.90000,14.10000,13.15000,13.70000,51000
08/01/2008,0000,13.45000,13.70000,13.30000,13.65000,34000
08/04/2008,0000,13.40000,13.55000,13.30000,13.50000,69000
08/05/2008,0000,13.50000,13.50000,12.70000,13.40000,146000
08/06/2008,0000,13.40000,14.05000,13.40000,14.05000,183000
08/07/2008,0000,13.95000,14.30000,13.95000,14.20000,115000
08/08/2008,0000,13.95000,14.50000,13.95000,14.00000,302000
08/11/2008,0000,14.00000,14.30000,13.90000,13.90000,11000
08/12/2008,0000,14.10000,14.15000,13.80000,14.05000,16000
08/13/2008,0000,13.90000,13.90000,13.75000,13.90000,28000
08/14/2008,0000,14.00000,14.00000,14.00000,14.00000,10000
08/15/2008,0000,13.80000,13.90000,13.75000,13.90000,6000
08/18/2008,0000,13.85000,13.85000,13.80000,13.80000,7000
08/19/2008,0000,13.50000,13.85000,13.50000,13.85000,5000
08/20/2008,0000,13.50000,13.85000,13.50000,13.85000,3000
08/21/2008,0000,13.70000,13.80000,13.70000,13.75000,34000
08/22/2008,0000,13.80000,13.80000,13.60000,13.75000,17000
08/25/2008,0000,13.90000,13.90000,13.60000,13.75000,20000
08/26/2008,0000,13.50000,13.65000,13.30000,13.55000,38000
08/27/2008,0000,13.40000,13.75000,13.40000,13.55000,49000
08/28/2008,0000,13.55000,13.75000,13.55000,13.65000,25000
08/29/2008,0000,13.80000,13.85000,13.70000,13.85000,55000
09/01/2008,0000,13.85000,13.85000,13.70000,13.80000,7000
09/02/2008,0000,13.70000,13.70000,13.65000,13.70000,17000
09/03/2008,0000,13.55000,13.55000,13.45000,13.45000,40000
09/04/2008,0000,13.10000,13.30000,12.90000,12.95000,155000
09/05/2008,0000,12.10000,12.95000,12.10000,12.95000,98000
09/08/2008,0000,12.80000,13.45000,12.80000,13.15000,88000
09/09/2008,0000,12.80000,13.00000,12.75000,13.00000,20000
09/10/2008,0000,12.90000,13.10000,12.90000,13.10000,36000
09/11/2008,0000,13.10000,13.40000,13.05000,13.10000,112000
09/12/2008,0000,13.10000,13.30000,12.80000,13.20000,90000
09/15/2008,0000,13.00000,13.10000,12.30000,12.30000,62000
09/16/2008,0000,11.80000,11.80000,11.45000,11.45000,113000
09/17/2008,0000,11.20000,11.50000,10.70000,11.20000,141000
09/18/2008,0000,10.65000,10.65000,10.45000,10.45000,333000
09/19/2008,0000,10.50000,11.15000,10.50000,11.15000,60000
09/22/2008,0000,11.30000,11.40000,11.30000,11.40000,20000
09/23/2008,0000,11.10000,11.55000,11.10000,11.45000,30000
09/24/2008,0000,11.55000,11.55000,11.45000,11.45000,22000
09/25/2008,0000,11.30000,11.60000,11.30000,11.45000,26000
09/26/2008,0000,11.50000,11.50000,11.30000,11.40000,10000
09/30/2008,0000,10.65000,10.70000,10.65000,10.65000,58000
10/01/2008,0000,10.85000,10.85000,10.80000,10.80000,6000
10/02/2008,0000,11.20000,11.45000,11.20000,11.40000,44000
10/03/2008,0000,11.35000,11.60000,11.15000,11.60000,27000
10/07/2008,0000,10.95000,11.65000,10.95000,11.60000,77000
10/08/2008,0000,11.40000,11.65000,11.00000,11.20000,132000
10/09/2008,0000,11.35000,11.40000,11.00000,11.30000,115000
10/13/2008,0000,10.95000,11.30000,10.95000,11.30000,36000
10/14/2008,0000,11.60000,11.80000,11.30000,11.80000,45000
10/15/2008,0000,11.65000,11.65000,11.40000,11.55000,68000
10/16/2008,0000,11.20000,11.65000,11.15000,11.65000,73000
10/17/2008,0000,11.65000,11.65000,11.35000,11.55000,12000
10/20/2008,0000,11.30000,11.55000,11.20000,11.20000,49000
10/21/2008,0000,11.40000,11.40000,11.00000,11.00000,146000
10/22/2008,0000,11.20000,11.20000,10.90000,10.90000,26000
10/23/2008,0000,10.70000,10.95000,10.60000,10.90000,38000
10/24/2008,0000,10.70000,10.90000,10.55000,10.90000,207000
10/27/2008,0000,10.60000,10.60000,10.25000,10.55000,95000
10/28/2008,0000,10.50000,10.65000,10.25000,10.65000,62000
10/29/2008,0000,11.00000,11.00000,10.60000,10.60000,105000
10/30/2008,0000,10.50000,11.30000,10.40000,11.30000,103000
10/31/2008,0000,11.30000,11.50000,11.30000,11.30000,82000
11/03/2008,0000,11.10000,11.20000,11.00000,11.10000,92000
11/04/2008,0000,10.95000,11.15000,10.70000,11.15000,73000
11/05/2008,0000,11.20000,11.25000,11.00000,11.20000,159000
11/06/2008,0000,11.00000,11.00000,10.60000,10.60000,81000
11/07/2008,0000,10.60000,11.00000,10.60000,10.95000,34000
11/10/2008,0000,11.20000,11.20000,10.95000,11.10000,35000
11/11/2008,0000,11.10000,11.10000,10.70000,10.95000,76000
11/12/2008,0000,10.85000,11.00000,10.75000,10.80000,16000
11/13/2008,0000,10.80000,10.80000,10.60000,10.75000,99000
11/14/2008,0000,11.10000,11.10000,10.60000,10.90000,68000
11/17/2008,0000,10.90000,11.65000,10.90000,11.65000,434000
11/18/2008,0000,12.10000,12.30000,11.65000,11.75000,350000
11/19/2008,0000,11.50000,11.50000,11.00000,11.30000,75000
11/20/2008,0000,11.30000,11.30000,11.00000,11.20000,59000
11/21/2008,0000,11.20000,11.20000,10.75000,11.00000,108000
11/24/2008,0000,10.80000,11.25000,10.80000,11.05000,143000
11/25/2008,0000,11.20000,11.40000,11.10000,11.40000,137000
11/26/2008,0000,11.35000,11.40000,11.20000,11.35000,42000
11/27/2008,0000,11.35000,11.60000,11.25000,11.60000,129000
11/28/2008,0000,11.40000,11.50000,11.30000,11.45000,31000
12/01/2008,0000,11.45000,11.55000,11.25000,11.35000,58000
12/02/2008,0000,11.35000,11.40000,11.15000,11.35000,115000
12/03/2008,0000,11.35000,12.00000,11.35000,11.50000,118000
12/04/2008,0000,11.55000,11.55000,11.15000,11.50000,23000
12/05/2008,0000,11.25000,11.30000,11.20000,11.20000,14000
12/08/2008,0000,11.15000,11.50000,11.15000,11.50000,107000
12/09/2008,0000,11.50000,11.50000,11.20000,11.45000,75000
12/10/2008,0000,11.45000,11.45000,11.15000,11.40000,106000
12/11/2008,0000,11.25000,11.35000,11.15000,11.20000,42000
12/12/2008,0000,11.10000,11.40000,11.10000,11.10000,54000
12/15/2008,0000,11.05000,11.35000,11.05000,11.35000,53000
12/16/2008,0000,11.15000,11.25000,11.15000,11.25000,53000
12/17/2008,0000,11.25000,11.35000,11.10000,11.15000,90000
12/18/2008,0000,11.20000,11.30000,11.05000,11.25000,129000
12/19/2008,0000,11.20000,11.20000,10.90000,11.10000,263000
12/22/2008,0000,11.15000,11.20000,10.80000,10.85000,193000
12/23/2008,0000,10.80000,10.95000,10.55000,10.85000,168000
12/24/2008,0000,10.85000,11.20000,10.75000,11.20000,25000
12/25/2008,0000,11.10000,11.10000,11.00000,11.10000,14000
12/26/2008,0000,11.00000,11.10000,10.95000,11.10000,34000
12/29/2008,0000,10.90000,11.05000,10.90000,11.00000,29000
12/30/2008,0000,11.00000,11.30000,11.00000,11.00000,167000
12/31/2008,0000,11.10000,11.10000,10.90000,10.95000,107000
01/05/2009,0000,11.10000,11.15000,10.95000,11.15000,65000
01/06/2009,0000,10.90000,11.20000,10.90000,11.20000,64000
01/07/2009,0000,11.20000,11.30000,11.20000,11.30000,38000
01/08/2009,0000,11.10000,11.20000,10.85000,11.05000,74000
01/09/2009,0000,11.00000,11.20000,10.90000,11.20000,28000
01/12/2009,0000,11.20000,11.30000,11.00000,11.10000,22000
01/13/2009,0000,11.00000,11.15000,10.95000,11.15000,20000
01/14/2009,0000,11.15000,11.25000,11.00000,11.15000,85000
01/15/2009,0000,10.95000,11.15000,10.85000,10.90000,119000
01/16/2009,0000,10.90000,10.95000,10.90000,10.95000,9000
01/19/2009,0000,10.90000,10.90000,10.90000,10.90000,7000
01/20/2009,0000,10.85000,10.90000,10.85000,10.85000,30000
01/21/2009,0000,10.85000,10.85000,10.80000,10.80000,40000
02/02/2009,0000,10.85000,11.20000,10.85000,10.90000,9000
02/03/2009,0000,10.90000,11.25000,10.90000,11.20000,67000
02/04/2009,0000,11.25000,11.30000,11.25000,11.30000,17000
02/05/2009,0000,11.05000,11.25000,10.95000,11.25000,60000
02/06/2009,0000,10.95000,11.85000,10.95000,11.30000,30000
02/09/2009,0000,11.50000,11.50000,11.15000,11.45000,18000
02/10/2009,0000,11.40000,11.45000,11.40000,11.45000,3000
02/11/2009,0000,11.40000,11.60000,11.30000,11.60000,126000
02/12/2009,0000,11.50000,11.70000,11.45000,11.70000,17000
02/13/2009,0000,11.70000,12.10000,11.70000,11.85000,45000
02/16/2009,0000,11.85000,12.30000,11.85000,11.90000,40000
02/17/2009,0000,12.00000,12.00000,11.75000,11.95000,10000
02/18/2009,0000,11.90000,11.90000,11.75000,11.90000,19000
02/19/2009,0000,11.80000,11.80000,11.60000,11.60000,21000
02/20/2009,0000,11.65000,11.80000,11.55000,11.80000,30000
02/23/2009,0000,11.65000,11.70000,11.65000,11.70000,4000
02/24/2009,0000,11.70000,11.70000,11.50000,11.65000,21000
02/25/2009,0000,11.60000,11.80000,11.45000,11.70000,71000
02/26/2009,0000,11.70000,11.70000,11.50000,11.70000,52000
02/27/2009,0000,11.85000,11.85000,11.55000,11.70000,28000
03/02/2009,0000,11.60000,11.65000,11.50000,11.65000,41000
03/03/2009,0000,11.50000,11.85000,11.45000,11.85000,44000
03/04/2009,0000,11.50000,11.95000,11.50000,11.70000,113000
03/05/2009,0000,11.85000,11.95000,11.80000,11.90000,21000
03/06/2009,0000,11.65000,11.95000,11.65000,11.90000,9000
03/09/2009,0000,11.75000,12.05000,11.75000,12.05000,38000
03/10/2009,0000,11.95000,12.05000,11.85000,11.90000,31000
03/11/2009,0000,12.25000,12.40000,11.90000,11.90000,97000
03/12/2009,0000,12.00000,12.00000,11.75000,11.90000,44000
03/13/2009,0000,12.50000,12.50000,12.00000,12.05000,46000
03/16/2009,0000,12.00000,12.20000,12.00000,12.20000,41000
03/17/2009,0000,12.50000,12.50000,12.05000,12.35000,73000
03/18/2009,0000,12.30000,12.50000,12.10000,12.40000,94000
03/19/2009,0000,12.40000,12.90000,12.40000,12.65000,115000
03/20/2009,0000,12.55000,12.65000,12.50000,12.65000,9000
03/23/2009,0000,12.65000,12.85000,12.60000,12.70000,58000
03/24/2009,0000,12.80000,13.00000,12.70000,12.90000,144000
03/25/2009,0000,12.90000,13.20000,12.80000,13.00000,161000
03/26/2009,0000,13.00000,13.20000,12.90000,13.05000,111000
03/27/2009,0000,13.05000,13.35000,13.05000,13.35000,94000
03/30/2009,0000,13.20000,13.20000,12.90000,12.90000,90000
03/31/2009,0000,13.10000,13.45000,12.90000,13.10000,44000
04/01/2009,0000,12.30000,13.25000,12.30000,13.10000,89000
04/02/2009,0000,13.30000,13.50000,13.15000,13.50000,170000
04/03/2009,0000,13.55000,13.65000,13.20000,13.30000,85000
04/06/2009,0000,13.35000,13.35000,13.20000,13.30000,47000
04/07/2009,0000,13.30000,13.50000,13.30000,13.40000,109000
04/08/2009,0000,13.40000,13.40000,13.05000,13.20000,145000
04/09/2009,0000,13.45000,13.50000,13.25000,13.50000,171000
04/10/2009,0000,13.50000,13.70000,13.25000,13.60000,112000
04/13/2009,0000,13.85000,14.45000,13.80000,14.45000,280000
04/14/2009,0000,14.30000,14.50000,14.20000,14.35000,89000
04/15/2009,0000,14.30000,14.30000,14.10000,14.10000,81000
04/16/2009,0000,14.20000,14.45000,14.20000,14.40000,131000
04/17/2009,0000,14.50000,14.50000,13.80000,13.90000,162000
04/20/2009,0000,13.60000,13.70000,13.45000,13.70000,33000
04/21/2009,0000,13.50000,13.65000,13.30000,13.65000,103000
04/22/2009,0000,13.55000,13.85000,13.50000,13.85000,72000
04/23/2009,0000,13.90000,14.45000,13.70000,14.35000,584000
04/24/2009,0000,14.30000,14.35000,13.90000,13.90000,312000
04/27/2009,0000,14.85000,14.85000,14.00000,14.05000,1164000
04/28/2009,0000,14.05000,14.65000,13.50000,13.60000,339000
04/29/2009,0000,14.55000,14.55000,13.75000,14.55000,1207000
04/30/2009,0000,15.25000,15.55000,14.85000,15.55000,1468000
05/04/2009,0000,16.00000,16.40000,15.80000,16.00000,705000
05/05/2009,0000,15.60000,16.05000,14.90000,14.95000,663000
05/06/2009,0000,15.05000,15.35000,15.05000,15.15000,217000
05/07/2009,0000,15.45000,15.45000,15.05000,15.05000,311000
05/08/2009,0000,15.05000,15.25000,14.95000,15.20000,91000
05/11/2009,0000,15.20000,16.25000,15.20000,16.25000,924000
05/12/2009,0000,16.10000,16.10000,15.60000,15.70000,384000
05/13/2009,0000,15.70000,16.00000,15.70000,16.00000,191000
05/14/2009,0000,15.80000,16.00000,15.75000,15.85000,216000
05/15/2009,0000,16.00000,16.20000,15.90000,16.10000,236000
05/18/2009,0000,16.00000,16.20000,15.60000,16.10000,266000
05/19/2009,0000,16.40000,17.20000,16.30000,16.95000,474000
05/20/2009,0000,16.95000,16.95000,16.20000,16.90000,209000
05/21/2009,0000,16.85000,16.95000,16.60000,16.85000,143000
05/22/2009,0000,16.35000,17.20000,16.35000,16.90000,395000
05/25/2009,0000,16.90000,16.95000,16.25000,16.30000,385000
05/26/2009,0000,16.40000,16.40000,15.60000,15.60000,610000
05/27/2009,0000,15.90000,16.15000,15.75000,16.15000,370000
06/01/2009,0000,16.15000,16.30000,15.90000,16.30000,196000
06/02/2009,0000,16.60000,16.60000,15.90000,15.90000,436000
06/03/2009,0000,15.90000,16.00000,15.55000,15.70000,153000
06/04/2009,0000,15.75000,15.75000,15.60000,15.70000,83000
06/05/2009,0000,15.70000,16.20000,15.50000,15.85000,304000
06/08/2009,0000,16.10000,16.20000,15.60000,15.60000,117000
06/09/2009,0000,15.60000,15.60000,14.80000,15.20000,221000
06/10/2009,0000,15.30000,15.30000,14.90000,14.90000,116000
06/11/2009,0000,15.25000,15.70000,15.00000,15.25000,244000
06/12/2009,0000,15.60000,15.85000,15.40000,15.65000,159000
06/15/2009,0000,15.65000,15.65000,15.20000,15.25000,57000
06/16/2009,0000,15.30000,15.45000,15.00000,15.10000,94000
06/17/2009,0000,15.20000,15.50000,15.20000,15.35000,30000
06/18/2009,0000,15.50000,15.55000,15.30000,15.35000,31000
06/19/2009,0000,15.25000,15.45000,15.25000,15.45000,14000
06/22/2009,0000,15.45000,15.75000,15.20000,15.65000,81000
06/23/2009,0000,15.45000,16.50000,15.45000,16.20000,372000
06/24/2009,0000,17.00000,17.00000,16.60000,16.60000,235000
06/25/2009,0000,16.50000,16.60000,16.30000,16.40000,107000
06/26/2009,0000,16.10000,16.40000,16.10000,16.40000,72000
06/29/2009,0000,16.40000,16.45000,16.15000,16.15000,52000
06/30/2009,0000,16.25000,16.50000,16.15000,16.40000,79000
07/01/2009,0000,16.45000,16.65000,16.40000,16.60000,107000
07/02/2009,0000,16.60000,16.80000,16.40000,16.50000,331000
07/03/2009,0000,16.05000,16.55000,16.05000,16.55000,69000
07/06/2009,0000,16.60000,16.70000,16.50000,16.70000,329000
07/07/2009,0000,16.80000,17.10000,16.70000,17.05000,518000
07/08/2009,0000,15.90000,15.90000,15.30000,15.30000,274000
07/09/2009,0000,15.45000,15.65000,15.35000,15.35000,144000
07/10/2009,0000,15.50000,15.50000,15.35000,15.50000,45000
07/13/2009,0000,15.35000,15.35000,14.80000,14.80000,82000
07/14/2009,0000,15.00000,15.05000,14.90000,14.95000,42000
07/15/2009,0000,15.00000,15.30000,15.00000,15.25000,92000
07/16/2009,0000,15.25000,15.30000,14.90000,15.05000,261000
07/17/2009,0000,15.05000,15.15000,15.00000,15.15000,52000
07/20/2009,0000,15.10000,15.15000,14.90000,15.05000,104000
07/21/2009,0000,15.05000,15.10000,14.80000,14.80000,106000
07/22/2009,0000,14.90000,15.05000,14.80000,14.80000,133000
07/23/2009,0000,15.00000,15.05000,14.90000,15.00000,57000
07/24/2009,0000,15.00000,15.00000,14.90000,15.00000,35000
07/27/2009,0000,15.00000,15.00000,14.45000,14.65000,419000
07/28/2009,0000,14.70000,14.75000,14.55000,14.75000,78000
07/29/2009,0000,14.65000,14.90000,14.55000,14.65000,64000
07/30/2009,0000,14.65000,14.75000,14.60000,14.70000,28000
07/31/2009,0000,14.70000,14.75000,14.55000,14.65000,81000
08/03/2009,0000,14.60000,14.70000,14.50000,14.70000,46000
08/04/2009,0000,14.70000,14.75000,14.50000,14.60000,65000
08/05/2009,0000,14.55000,14.60000,14.30000,14.30000,65000
08/06/2009,0000,14.45000,14.45000,14.05000,14.10000,69000
08/10/2009,0000,14.50000,14.65000,14.30000,14.60000,124000
08/11/2009,0000,14.65000,14.80000,14.55000,14.75000,90000
08/12/2009,0000,14.70000,14.75000,14.40000,14.50000,64000
08/13/2009,0000,14.50000,14.90000,14.50000,14.70000,220000
08/14/2009,0000,14.80000,15.65000,14.80000,15.20000,1673000
08/17/2009,0000,15.15000,15.40000,15.05000,15.15000,953000
08/18/2009,0000,15.15000,15.20000,14.70000,14.70000,346000
08/19/2009,0000,14.80000,15.10000,14.70000,14.80000,175000
08/20/2009,0000,14.80000,14.80000,14.45000,14.50000,366000
08/21/2009,0000,14.50000,14.60000,14.35000,14.50000,225000
08/24/2009,0000,14.60000,14.85000,14.50000,14.55000,194000
08/25/2009,0000,14.65000,14.80000,14.50000,14.60000,76000
08/26/2009,0000,14.55000,14.55000,13.60000,13.60000,457000
08/27/2009,0000,13.60000,14.00000,13.45000,13.55000,465000
08/28/2009,0000,13.75000,13.95000,13.65000,13.65000,169000
08/31/2009,0000,13.80000,14.00000,13.70000,13.90000,118000
09/01/2009,0000,13.90000,14.25000,13.90000,14.20000,342000
09/02/2009,0000,14.10000,14.50000,14.00000,14.40000,401000
09/03/2009,0000,14.40000,14.60000,14.30000,14.45000,134000
09/04/2009,0000,14.50000,14.65000,14.40000,14.65000,233000
09/07/2009,0000,14.70000,14.85000,14.70000,14.85000,187000
09/08/2009,0000,14.90000,15.05000,14.80000,14.80000,284000
09/09/2009,0000,14.80000,14.80000,14.60000,14.70000,209000
09/10/2009,0000,14.80000,14.90000,14.55000,14.65000,164000
09/11/2009,0000,14.40000,14.60000,14.20000,14.30000,197000
09/14/2009,0000,14.30000,14.40000,14.20000,14.35000,183000
09/15/2009,0000,14.40000,14.55000,14.35000,14.45000,118000
09/16/2009,0000,13.45000,13.95000,13.45000,13.80000,2615000
09/17/2009,0000,13.80000,13.95000,13.60000,13.85000,1024000
09/18/2009,0000,13.90000,14.25000,13.80000,14.00000,247000
09/21/2009,0000,14.10000,14.10000,13.80000,13.85000,226000
09/22/2009,0000,13.75000,14.25000,13.75000,14.10000,395000
09/23/2009,0000,14.25000,14.25000,13.65000,13.80000,251000
09/24/2009,0000,13.80000,13.85000,13.65000,13.70000,73000
09/25/2009,0000,13.60000,13.95000,13.60000,13.80000,72000
09/28/2009,0000,13.80000,13.80000,13.70000,13.70000,50000
09/29/2009,0000,13.80000,13.90000,13.65000,13.80000,79000
09/30/2009,0000,13.90000,14.00000,13.85000,13.95000,144000
10/01/2009,0000,14.00000,14.10000,13.90000,13.95000,123000
10/02/2009,0000,13.80000,13.90000,13.70000,13.80000,87000
10/05/2009,0000,13.80000,13.90000,13.70000,13.80000,128000
10/06/2009,0000,13.90000,14.20000,13.85000,14.00000,209000
10/07/2009,0000,14.15000,14.15000,13.90000,14.00000,135000
10/08/2009,0000,14.05000,14.25000,14.00000,14.10000,432000
10/09/2009,0000,14.15000,14.25000,14.05000,14.10000,185000
10/12/2009,0000,14.30000,15.05000,14.30000,15.05000,1880000
10/13/2009,0000,14.80000,15.40000,14.80000,15.20000,1675000
10/14/2009,0000,15.50000,15.50000,14.95000,15.15000,558000
10/15/2009,0000,15.20000,15.35000,14.70000,14.80000,541000
10/16/2009,0000,15.05000,15.15000,14.70000,14.80000,213000
10/19/2009,0000,14.80000,15.10000,14.80000,15.05000,181000
10/20/2009,0000,15.15000,15.15000,14.90000,14.90000,213000
10/21/2009,0000,14.90000,15.05000,14.85000,14.85000,201000
10/22/2009,0000,14.90000,15.00000,14.75000,14.75000,192000
10/23/2009,0000,14.90000,14.95000,14.85000,14.90000,112000
10/26/2009,0000,14.95000,15.00000,14.70000,15.00000,144000
10/27/2009,0000,15.00000,15.00000,14.80000,14.90000,76000
10/28/2009,0000,14.95000,15.30000,14.95000,15.00000,468000
10/29/2009,0000,15.00000,15.00000,14.35000,14.70000,335000
10/30/2009,0000,14.65000,14.70000,14.50000,14.55000,133000
11/02/2009,0000,14.40000,14.80000,14.30000,14.60000,185000
11/03/2009,0000,14.75000,14.75000,14.55000,14.60000,116000
11/04/2009,0000,14.60000,14.90000,14.60000,14.80000,183000
11/05/2009,0000,15.00000,15.00000,14.75000,14.75000,79000
11/06/2009,0000,14.90000,14.90000,14.70000,14.90000,85000
11/09/2009,0000,15.00000,15.00000,14.80000,14.90000,103000
11/10/2009,0000,15.10000,15.10000,14.85000,14.95000,82000
11/11/2009,0000,14.80000,14.95000,14.80000,14.85000,106000
11/12/2009,0000,14.85000,14.85000,14.80000,14.85000,100000
11/13/2009,0000,14.85000,14.90000,14.70000,14.80000,133000
11/16/2009,0000,14.85000,15.00000,14.85000,14.90000,89000
11/17/2009,0000,15.00000,15.00000,14.75000,14.80000,57000
11/18/2009,0000,14.85000,14.90000,14.70000,14.90000,148000
11/19/2009,0000,14.90000,14.95000,14.75000,14.80000,144000
11/20/2009,0000,14.70000,14.90000,14.70000,14.75000,113000
11/23/2009,0000,14.80000,14.85000,14.70000,14.70000,126000
11/24/2009,0000,14.85000,14.85000,14.70000,14.70000,43000
11/25/2009,0000,14.80000,14.80000,14.70000,14.80000,83000
11/26/2009,0000,14.85000,14.90000,14.80000,14.80000,60000
11/27/2009,0000,14.70000,14.70000,14.50000,14.60000,164000
11/30/2009,0000,14.65000,15.15000,14.65000,15.15000,148000
12/01/2009,0000,15.15000,15.20000,14.95000,15.15000,210000
12/02/2009,0000,15.25000,15.25000,14.90000,15.00000,218000
12/03/2009,0000,15.05000,15.05000,14.85000,14.90000,29000
12/04/2009,0000,15.00000,15.00000,14.70000,14.95000,58000
12/07/2009,0000,14.70000,15.10000,14.70000,15.10000,113000
12/08/2009,0000,14.90000,15.10000,14.90000,14.95000,107000
12/09/2009,0000,15.00000,15.05000,14.85000,14.95000,119000
12/11/2009,0000,15.95000,15.95000,15.30000,15.40000,772000
12/14/2009,0000,15.60000,15.65000,15.40000,15.45000,406000
12/15/2009,0000,15.50000,15.60000,15.35000,15.40000,213000
12/16/2009,0000,15.40000,15.40000,15.25000,15.40000,233000
12/17/2009,0000,15.40000,15.50000,15.30000,15.35000,179000
12/18/2009,0000,15.20000,15.45000,15.20000,15.35000,78000
12/21/2009,0000,15.45000,15.45000,15.35000,15.35000,77000
12/22/2009,0000,15.45000,15.50000,15.35000,15.40000,74000
12/23/2009,0000,15.40000,15.50000,15.30000,15.45000,85000
12/25/2009,0000,15.55000,15.55000,15.30000,15.45000,140000
12/25/2009,0000,15.55000,15.55000,15.30000,15.45000,140000
12/28/2009,0000,15.45000,15.60000,15.45000,15.55000,202000
12/29/2009,1230,15.60000,15.80000,15.50000,15.70000,206001
