DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.55000,21.00000,20.30000,20.80000,3043000
04/03/2007,0000,21.10000,21.20000,20.60000,20.80000,2649000
04/04/2007,0000,20.75000,20.90000,19.80000,20.75000,3083000
04/09/2007,0000,21.00000,21.20000,20.75000,21.15000,3150000
04/10/2007,0000,21.20000,21.30000,20.65000,20.65000,1995000
04/11/2007,0000,20.50000,20.65000,20.10000,20.40000,2016000
04/12/2007,0000,20.35000,20.50000,20.05000,20.20000,1296000
04/13/2007,0000,20.30000,21.30000,20.20000,20.85000,2680000
04/16/2007,0000,22.15000,23.00000,21.50000,21.50000,10133000
04/17/2007,0000,21.40000,21.70000,20.75000,20.95000,5006000
04/18/2007,0000,21.00000,21.45000,20.45000,21.10000,3270000
04/19/2007,0000,21.00000,21.35000,20.70000,20.95000,2146000
04/20/2007,0000,21.50000,21.60000,21.05000,21.20000,2305000
04/23/2007,0000,21.30000,21.65000,21.00000,21.00000,3627000
04/24/2007,0000,21.00000,21.30000,20.80000,21.10000,1299000
04/26/2007,0000,21.55000,21.60000,21.00000,21.00000,1395000
04/27/2007,0000,21.10000,21.10000,20.70000,20.90000,941000
04/30/2007,0000,20.55000,20.70000,20.00000,20.35000,1872000
05/02/2007,0000,20.40000,20.40000,19.70000,20.00000,1125000
05/03/2007,0000,20.00000,20.25000,18.65000,20.00000,2241000
05/04/2007,0000,20.15000,20.20000,19.75000,20.20000,1166000
05/07/2007,0000,20.20000,20.95000,20.10000,20.95000,1535000
05/08/2007,0000,20.95000,21.05000,20.60000,20.60000,954000
05/09/2007,0000,20.70000,20.80000,20.30000,20.30000,526000
05/10/2007,0000,20.30000,20.65000,20.05000,20.20000,1182000
05/11/2007,0000,20.05000,20.55000,20.05000,20.10000,736000
05/14/2007,0000,20.10000,20.20000,19.90000,19.90000,935000
05/15/2007,0000,19.90000,20.00000,19.50000,20.00000,861000
05/16/2007,0000,20.00000,20.25000,19.90000,19.90000,515000
05/17/2007,0000,20.10000,20.10000,19.75000,19.90000,626000
05/18/2007,0000,19.90000,19.95000,19.35000,19.80000,863000
05/21/2007,0000,19.40000,19.80000,19.40000,19.80000,489000
05/22/2007,0000,19.85000,19.90000,19.60000,19.90000,653000
05/23/2007,0000,19.95000,20.00000,19.60000,19.70000,419000
05/24/2007,0000,19.90000,19.95000,19.55000,19.70000,560000
05/25/2007,0000,19.90000,19.95000,19.60000,19.70000,1039000
05/28/2007,0000,19.75000,19.75000,19.35000,19.50000,615000
05/29/2007,0000,19.50000,19.70000,19.30000,19.55000,789000
05/30/2007,0000,19.60000,19.65000,19.25000,19.45000,629000
05/31/2007,0000,19.55000,19.55000,18.90000,19.50000,1606000
06/04/2007,0000,19.00000,19.10000,18.50000,18.50000,1286000
06/05/2007,0000,18.50000,18.50000,18.00000,18.30000,1460000
06/06/2007,0000,18.30000,18.50000,18.30000,18.35000,639000
06/07/2007,0000,18.15000,18.45000,18.00000,18.30000,558000
06/08/2007,0000,18.25000,18.30000,17.90000,18.00000,995000
06/11/2007,0000,18.10000,18.70000,18.00000,18.70000,1165000
06/12/2007,0000,18.80000,19.10000,18.80000,19.00000,1442000
06/13/2007,0000,18.90000,20.30000,18.90000,20.20000,2561000
06/14/2007,0000,20.40000,20.50000,20.00000,20.05000,1629000
06/15/2007,0000,20.10000,20.15000,19.50000,19.90000,1465000
06/20/2007,0000,20.00000,20.15000,19.75000,19.80000,1534000
06/21/2007,0000,19.80000,19.80000,19.50000,19.75000,831000
06/22/2007,0000,19.90000,20.00000,19.75000,20.00000,1144000
06/25/2007,0000,20.80000,20.90000,20.70000,20.80000,2900000
06/26/2007,0000,20.90000,21.00000,20.50000,20.65000,1029000
06/27/2007,0000,21.20000,21.20000,20.55000,20.70000,6265000
06/28/2007,0000,20.70000,21.40000,20.55000,21.40000,4365000
06/29/2007,0000,21.50000,21.90000,20.95000,21.90000,4939000
07/02/2007,0000,22.10000,22.20000,21.50000,21.60000,5665000
07/03/2007,0000,21.90000,21.90000,20.90000,21.30000,4456000
07/04/2007,0000,21.50000,21.90000,21.10000,21.10000,6909000
07/05/2007,0000,21.15000,21.20000,20.80000,20.80000,3610000
07/06/2007,0000,20.80000,20.90000,20.60000,20.70000,2652000
07/09/2007,0000,20.85000,21.20000,20.75000,20.75000,2231000
07/10/2007,0000,20.80000,20.90000,20.40000,20.55000,1481000
07/11/2007,0000,20.40000,20.65000,20.40000,20.40000,1406000
07/12/2007,0000,20.40000,20.65000,20.30000,20.50000,2796000
07/13/2007,0000,20.60000,20.95000,20.60000,20.80000,3300000
07/17/2007,0000,19.80000,19.95000,19.60000,19.95000,1243000
07/18/2007,0000,19.95000,20.40000,19.90000,20.00000,2349000
07/19/2007,0000,20.00000,20.60000,19.80000,20.40000,3696000
07/20/2007,0000,20.60000,20.80000,20.40000,20.45000,3863000
07/23/2007,0000,20.80000,20.80000,20.05000,20.10000,2489000
07/24/2007,0000,20.25000,20.30000,19.80000,19.80000,3005000
07/25/2007,0000,19.90000,20.15000,19.80000,19.80000,1526000
07/26/2007,0000,19.80000,20.00000,18.45000,18.45000,2212000
07/27/2007,0000,18.00000,18.30000,17.30000,17.30000,2075000
07/31/2007,0000,17.05000,17.35000,16.90000,17.15000,940000
08/01/2007,0000,17.15000,17.30000,16.60000,16.60000,806000
08/02/2007,0000,16.80000,16.95000,15.45000,15.45000,2104000
08/03/2007,0000,15.55000,15.95000,15.45000,15.70000,856000
08/06/2007,0000,15.50000,16.15000,15.45000,15.90000,939000
08/07/2007,0000,16.15000,16.75000,16.10000,16.15000,531000
08/08/2007,0000,16.60000,16.65000,16.30000,16.40000,540000
08/09/2007,0000,16.60000,16.60000,16.25000,16.35000,633000
08/10/2007,0000,15.95000,16.30000,15.90000,15.90000,524000
08/14/2007,0000,15.60000,15.95000,15.50000,15.70000,391000
08/15/2007,0000,15.60000,15.60000,15.10000,15.15000,537000
08/16/2007,0000,14.90000,15.15000,14.10000,14.15000,854000
08/17/2007,0000,13.80000,14.10000,13.20000,13.40000,949000
08/20/2007,0000,14.20000,14.30000,13.80000,14.30000,340000
08/21/2007,0000,14.80000,14.80000,14.00000,14.20000,333000
08/22/2007,0000,14.35000,14.60000,14.30000,14.40000,235000
08/23/2007,0000,14.60000,14.80000,14.55000,14.65000,258000
08/24/2007,0000,14.60000,14.80000,14.40000,14.50000,205000
08/27/2007,0000,14.50000,14.85000,14.50000,14.65000,220000
08/28/2007,0000,14.65000,14.80000,14.60000,14.65000,185000
08/29/2007,0000,14.60000,14.60000,14.10000,14.40000,247000
08/30/2007,0000,14.55000,15.00000,14.55000,14.80000,466000
08/31/2007,0000,14.80000,15.00000,14.75000,14.80000,292000
09/03/2007,0000,14.80000,15.00000,14.80000,14.90000,256000
09/04/2007,0000,14.90000,14.90000,14.80000,14.85000,240000
09/05/2007,0000,15.00000,15.30000,14.90000,14.90000,147000
09/06/2007,0000,14.90000,15.00000,14.60000,14.90000,114000
09/07/2007,0000,14.95000,15.00000,14.75000,14.90000,186000
09/10/2007,0000,14.75000,14.80000,14.65000,14.75000,114000
09/11/2007,0000,14.70000,14.75000,14.55000,14.65000,300000
09/12/2007,0000,14.70000,14.75000,14.50000,14.60000,348000
09/13/2007,0000,14.85000,14.85000,14.50000,14.55000,229000
09/14/2007,0000,14.50000,14.80000,14.30000,14.65000,505000
09/17/2007,0000,14.50000,14.65000,14.40000,14.40000,250000
09/19/2007,0000,14.35000,14.65000,14.35000,14.60000,160000
09/20/2007,0000,14.50000,14.60000,14.40000,14.40000,114000
09/21/2007,0000,14.40000,15.40000,14.35000,15.10000,1317000
09/26/2007,0000,15.00000,15.10000,14.60000,14.90000,132000
09/27/2007,0000,14.75000,14.75000,14.45000,14.45000,243000
09/28/2007,0000,14.50000,14.60000,14.30000,14.30000,463000
10/01/2007,0000,14.40000,14.60000,14.25000,14.60000,555000
10/02/2007,0000,14.80000,14.80000,14.55000,14.60000,271000
10/03/2007,0000,14.80000,15.10000,14.75000,14.90000,861000
10/04/2007,0000,15.10000,15.10000,14.65000,14.85000,180000
10/05/2007,0000,14.70000,14.90000,14.50000,14.80000,165000
10/08/2007,0000,14.50000,14.55000,14.40000,14.50000,213000
10/09/2007,0000,14.30000,14.55000,14.20000,14.55000,193000
10/11/2007,0000,14.50000,14.50000,14.30000,14.30000,97000
10/12/2007,0000,14.30000,14.40000,14.10000,14.40000,239000
10/15/2007,0000,14.35000,14.35000,14.00000,14.10000,173000
10/16/2007,0000,14.20000,14.20000,13.65000,13.70000,434000
10/17/2007,0000,13.70000,13.80000,13.60000,13.60000,155000
10/18/2007,0000,13.65000,13.70000,13.50000,13.55000,142000
10/19/2007,0000,13.60000,13.60000,13.50000,13.55000,108000
10/22/2007,0000,13.20000,13.30000,12.80000,13.05000,216000
10/23/2007,0000,13.20000,13.20000,12.80000,12.85000,217000
10/24/2007,0000,12.95000,12.95000,12.65000,12.65000,272000
10/25/2007,0000,12.65000,12.65000,12.50000,12.50000,247000
10/26/2007,0000,12.30000,12.50000,12.25000,12.25000,188000
10/29/2007,0000,12.35000,12.65000,12.35000,12.45000,216000
10/30/2007,0000,12.45000,12.45000,12.25000,12.25000,137000
10/31/2007,0000,12.25000,12.50000,12.20000,12.25000,210000
11/01/2007,0000,12.30000,12.45000,12.30000,12.30000,137000
11/02/2007,0000,12.30000,12.65000,12.25000,12.50000,283000
11/05/2007,0000,12.45000,12.70000,12.40000,12.65000,153000
11/06/2007,0000,12.60000,12.60000,12.45000,12.45000,93000
11/07/2007,0000,12.50000,12.90000,12.50000,12.80000,240000
11/08/2007,0000,12.60000,12.70000,11.95000,12.40000,379000
11/09/2007,0000,12.30000,12.80000,12.05000,12.35000,245000
11/12/2007,0000,12.10000,12.30000,12.10000,12.20000,466000
11/13/2007,0000,12.40000,12.40000,12.10000,12.10000,402000
11/14/2007,0000,12.35000,12.80000,12.20000,12.60000,337000
11/15/2007,0000,12.85000,13.30000,12.80000,13.15000,494000
11/16/2007,0000,13.10000,13.40000,12.70000,13.35000,562000
11/19/2007,0000,13.50000,13.55000,13.15000,13.15000,319000
11/20/2007,0000,13.10000,13.15000,12.85000,13.00000,177000
11/21/2007,0000,13.20000,13.60000,13.10000,13.35000,373000
11/22/2007,0000,13.30000,13.40000,13.05000,13.15000,214000
11/23/2007,0000,13.15000,13.30000,12.90000,12.90000,149000
11/26/2007,0000,13.00000,13.00000,12.80000,12.85000,107000
11/27/2007,0000,12.00000,12.60000,12.00000,12.60000,169000
11/28/2007,0000,12.60000,12.70000,12.25000,12.25000,467000
11/29/2007,0000,12.25000,12.70000,12.25000,12.40000,158000
11/30/2007,0000,12.45000,12.70000,12.45000,12.60000,157000
12/03/2007,0000,12.70000,12.90000,12.65000,12.75000,59000
12/04/2007,0000,12.60000,12.80000,12.55000,12.75000,79000
12/05/2007,0000,13.00000,13.00000,12.55000,12.65000,140000
12/06/2007,0000,12.70000,12.85000,12.65000,12.75000,72000
12/07/2007,0000,12.80000,12.95000,12.70000,12.80000,145000
12/10/2007,0000,12.80000,12.90000,12.50000,12.80000,115000
12/11/2007,0000,12.80000,12.80000,12.55000,12.65000,65000
12/12/2007,0000,12.60000,12.70000,12.45000,12.70000,180000
12/13/2007,0000,12.60000,12.60000,12.10000,12.10000,217000
12/14/2007,0000,12.20000,12.35000,11.30000,11.60000,702000
12/17/2007,0000,11.20000,11.60000,11.20000,11.20000,431000
12/18/2007,0000,11.10000,11.20000,10.45000,10.45000,2193000
12/19/2007,0000,10.50000,10.60000,10.35000,10.35000,617000
12/20/2007,0000,10.20000,10.50000,9.94000,9.94000,1387000
12/21/2007,0000,10.00000,10.10000,9.80000,9.90000,458000
12/24/2007,0000,10.00000,10.30000,9.90000,10.30000,316000
12/25/2007,0000,10.65000,10.65000,10.30000,10.50000,125000
12/26/2007,0000,10.60000,10.60000,10.30000,10.40000,46000
12/27/2007,0000,10.40000,10.55000,10.40000,10.40000,61000
12/28/2007,0000,10.10000,11.00000,10.10000,10.60000,290000
12/31/2007,0000,11.15000,11.30000,10.90000,11.30000,503000
01/02/2008,0000,11.30000,11.70000,11.10000,11.45000,296000
01/03/2008,0000,11.35000,11.45000,11.00000,11.45000,68000
01/04/2008,0000,11.50000,12.10000,11.50000,11.95000,363000
01/07/2008,0000,11.80000,11.90000,11.20000,11.40000,259000
01/08/2008,0000,11.50000,11.80000,11.50000,11.55000,100000
01/09/2008,0000,11.55000,11.80000,11.55000,11.70000,179000
01/10/2008,0000,12.00000,12.10000,11.70000,11.80000,75000
01/11/2008,0000,11.85000,11.85000,11.30000,11.45000,199000
01/14/2008,0000,11.60000,12.10000,11.60000,12.00000,386000
01/15/2008,0000,12.30000,12.60000,12.10000,12.40000,660000
01/16/2008,0000,12.30000,12.70000,12.30000,12.35000,428000
01/17/2008,0000,12.50000,12.55000,12.05000,12.35000,248000
01/18/2008,0000,12.30000,13.10000,12.20000,13.10000,439000
01/21/2008,0000,13.70000,14.00000,13.50000,13.60000,870000
01/22/2008,0000,12.65000,13.30000,12.65000,12.65000,417000
01/23/2008,0000,12.70000,12.70000,11.80000,11.80000,665000
01/24/2008,0000,12.00000,12.30000,11.40000,11.95000,534000
01/25/2008,0000,12.00000,12.45000,12.00000,12.20000,413000
01/28/2008,0000,12.35000,12.35000,11.80000,11.80000,105000
01/29/2008,0000,11.80000,12.10000,11.55000,11.90000,541000
01/30/2008,0000,11.80000,12.10000,11.80000,11.95000,85000
01/31/2008,0000,12.00000,12.00000,11.55000,11.70000,90000
02/01/2008,0000,11.85000,12.45000,11.85000,12.45000,263000
02/12/2008,0000,12.10000,12.80000,12.10000,12.65000,96000
02/13/2008,0000,12.40000,12.70000,12.40000,12.60000,153000
02/14/2008,0000,12.60000,13.00000,12.50000,12.60000,312000
02/15/2008,0000,13.00000,13.00000,12.60000,12.70000,258000
02/18/2008,0000,12.85000,12.85000,12.60000,12.70000,159000
02/19/2008,0000,12.85000,13.15000,12.85000,13.05000,375000
02/20/2008,0000,13.05000,13.05000,12.70000,12.95000,85000
02/21/2008,0000,13.00000,13.10000,12.80000,12.95000,77000
02/22/2008,0000,12.95000,13.00000,12.80000,13.00000,90000
02/25/2008,0000,13.00000,13.50000,13.00000,13.30000,357000
02/26/2008,0000,13.50000,13.65000,13.15000,13.40000,297000
02/27/2008,0000,13.00000,13.55000,13.00000,13.30000,140000
02/29/2008,0000,13.30000,13.50000,13.00000,13.40000,520000
03/03/2008,0000,13.00000,13.50000,13.00000,13.40000,232000
03/04/2008,0000,13.50000,13.85000,13.50000,13.65000,591000
03/05/2008,0000,13.80000,14.60000,13.80000,14.60000,1794000
03/06/2008,0000,15.10000,15.40000,14.65000,14.80000,1688000
03/07/2008,0000,14.60000,15.05000,14.35000,14.80000,507000
03/10/2008,0000,14.60000,14.60000,13.90000,13.95000,301000
03/11/2008,0000,13.75000,14.40000,13.60000,14.40000,343000
03/12/2008,0000,14.70000,14.75000,14.10000,14.40000,248000
03/13/2008,0000,14.35000,14.35000,13.85000,13.95000,307000
03/14/2008,0000,14.00000,14.05000,13.65000,13.65000,277000
03/18/2008,0000,13.10000,13.50000,13.10000,13.35000,141000
03/19/2008,0000,13.30000,13.80000,13.25000,13.30000,374000
03/20/2008,0000,13.20000,13.70000,13.20000,13.70000,290000
03/21/2008,0000,13.90000,13.90000,13.50000,13.70000,279000
03/25/2008,0000,14.65000,14.65000,14.00000,14.30000,559000
03/26/2008,0000,14.40000,15.20000,14.40000,15.00000,1021000
03/27/2008,0000,14.80000,15.25000,14.80000,14.95000,1203000
03/28/2008,0000,15.00000,15.00000,14.55000,14.80000,331000
03/31/2008,0000,14.80000,15.10000,14.80000,15.00000,492000
04/01/2008,0000,15.45000,15.50000,14.60000,14.60000,700000
04/02/2008,0000,14.60000,15.00000,14.30000,14.55000,454000
04/03/2008,0000,14.55000,14.60000,14.20000,14.40000,155000
04/07/2008,0000,14.40000,15.00000,14.40000,14.90000,372000
04/08/2008,0000,14.90000,15.00000,14.70000,14.75000,301000
04/09/2008,0000,14.70000,14.95000,14.70000,14.80000,253000
04/10/2008,0000,15.00000,15.20000,14.65000,15.10000,764000
04/11/2008,0000,15.20000,16.05000,15.20000,15.60000,2966000
04/14/2008,0000,15.80000,16.65000,15.80000,16.50000,4029000
04/15/2008,0000,16.80000,17.00000,16.10000,16.40000,2486000
04/16/2008,0000,16.50000,17.50000,16.40000,17.15000,5965000
04/17/2008,0000,17.15000,17.35000,16.20000,16.20000,1690000
04/18/2008,0000,16.20000,16.80000,16.20000,16.60000,1274000
04/21/2008,0000,17.00000,17.00000,16.05000,16.05000,1114000
04/22/2008,0000,16.05000,16.35000,16.00000,16.20000,365000
04/23/2008,0000,16.20000,16.30000,15.75000,15.90000,712000
04/24/2008,0000,15.85000,16.05000,15.50000,15.50000,941000
04/25/2008,0000,15.90000,15.90000,15.15000,15.15000,779000
04/28/2008,0000,15.20000,15.50000,14.90000,15.50000,691000
04/29/2008,0000,15.20000,15.30000,14.75000,14.80000,807000
04/30/2008,0000,14.70000,15.40000,14.60000,15.05000,386000
05/02/2008,0000,15.25000,15.40000,15.10000,15.20000,349000
05/05/2008,0000,15.35000,15.35000,14.85000,14.85000,365000
05/06/2008,0000,14.85000,15.00000,14.40000,14.45000,393000
05/07/2008,0000,14.30000,15.00000,14.30000,14.80000,534000
05/08/2008,0000,14.80000,15.10000,14.60000,15.10000,390000
05/09/2008,0000,15.00000,15.35000,15.00000,15.25000,334000
05/12/2008,0000,15.50000,15.80000,15.25000,15.40000,963000
05/13/2008,0000,15.35000,15.55000,15.10000,15.30000,440000
05/14/2008,0000,15.30000,15.35000,15.05000,15.15000,401000
05/15/2008,0000,15.15000,15.45000,15.15000,15.20000,640000
05/16/2008,0000,15.25000,15.50000,15.20000,15.20000,698000
05/19/2008,0000,15.50000,15.50000,15.25000,15.45000,455000
05/20/2008,0000,15.50000,15.50000,15.10000,15.25000,696000
05/21/2008,0000,15.25000,15.40000,15.05000,15.25000,362000
05/22/2008,0000,15.20000,16.10000,14.95000,15.95000,1553000
05/23/2008,0000,16.00000,16.00000,15.20000,15.20000,787000
05/26/2008,0000,15.10000,15.50000,15.05000,15.15000,548000
05/27/2008,0000,15.20000,15.25000,15.05000,15.25000,350000
05/28/2008,0000,15.25000,15.30000,15.15000,15.15000,332000
05/29/2008,0000,15.20000,15.45000,14.95000,15.15000,499000
05/30/2008,0000,15.20000,15.20000,14.50000,14.75000,955000
06/02/2008,0000,14.75000,14.85000,14.70000,14.80000,229000
06/03/2008,0000,14.70000,15.20000,14.65000,15.10000,630000
06/04/2008,0000,15.15000,15.50000,15.15000,15.50000,1069000
06/05/2008,0000,15.80000,16.05000,15.50000,15.60000,2222000
06/06/2008,0000,15.65000,15.80000,15.30000,15.40000,986000
06/10/2008,0000,15.10000,15.25000,14.70000,14.70000,450000
06/11/2008,0000,14.60000,14.75000,13.90000,14.10000,533000
06/12/2008,0000,13.80000,13.80000,13.15000,13.15000,625000
06/13/2008,0000,13.15000,13.50000,13.15000,13.50000,224000
06/16/2008,0000,13.90000,14.00000,13.60000,13.70000,144000
06/17/2008,0000,13.70000,13.90000,13.45000,13.80000,155000
06/18/2008,0000,13.90000,14.60000,13.85000,14.10000,346000
06/19/2008,0000,13.95000,14.20000,13.80000,13.90000,107000
06/20/2008,0000,13.95000,13.95000,13.50000,13.50000,153000
06/23/2008,0000,13.50000,13.50000,12.80000,13.10000,253000
06/24/2008,0000,13.10000,13.15000,12.60000,12.60000,196000
06/25/2008,0000,12.60000,13.10000,12.50000,13.10000,224000
06/26/2008,0000,13.10000,13.10000,12.85000,12.85000,111000
06/27/2008,0000,12.20000,12.20000,12.00000,12.00000,399000
06/30/2008,0000,11.80000,11.90000,11.30000,11.30000,316000
07/01/2008,0000,11.40000,11.40000,10.55000,10.70000,686000
07/02/2008,0000,11.00000,11.20000,10.80000,11.05000,802000
07/03/2008,0000,10.90000,11.80000,10.60000,11.80000,447000
07/04/2008,0000,12.00000,12.10000,11.65000,11.80000,336000
07/07/2008,0000,11.75000,12.20000,11.70000,11.95000,447000
07/08/2008,0000,11.90000,12.10000,11.60000,11.80000,140000
07/09/2008,0000,11.90000,12.05000,11.80000,11.80000,484000
07/10/2008,0000,11.50000,11.90000,11.50000,11.60000,192000
07/11/2008,0000,11.65000,12.00000,11.65000,12.00000,269000
07/14/2008,0000,12.00000,12.30000,11.90000,12.20000,533000
07/15/2008,0000,11.40000,11.40000,10.60000,10.60000,367000
07/16/2008,0000,10.50000,10.80000,10.50000,10.60000,495000
07/17/2008,0000,10.80000,11.10000,10.80000,11.00000,142000
07/18/2008,0000,11.10000,11.40000,10.65000,10.65000,174000
07/21/2008,0000,10.70000,11.00000,10.70000,10.90000,184000
07/22/2008,0000,10.90000,10.90000,10.80000,10.80000,326000
07/23/2008,0000,10.85000,11.55000,10.85000,11.50000,556000
07/24/2008,0000,11.50000,11.80000,11.40000,11.55000,270000
07/25/2008,0000,11.00000,11.40000,11.00000,11.40000,99000
07/29/2008,0000,11.20000,11.20000,11.00000,11.05000,159000
07/30/2008,0000,11.15000,11.20000,11.10000,11.10000,108000
07/31/2008,0000,11.20000,11.25000,10.95000,11.00000,204000
08/01/2008,0000,10.90000,11.20000,10.85000,10.90000,190000
08/04/2008,0000,10.90000,11.00000,10.55000,10.60000,122000
08/05/2008,0000,10.60000,10.60000,10.15000,10.20000,220000
08/06/2008,0000,10.35000,10.75000,10.35000,10.70000,144000
08/07/2008,0000,10.70000,10.90000,10.55000,10.55000,103000
08/08/2008,0000,10.90000,10.90000,10.65000,10.80000,46000
08/11/2008,0000,10.95000,11.00000,10.85000,10.95000,131000
08/12/2008,0000,10.95000,11.00000,10.55000,10.55000,220000
08/13/2008,0000,10.30000,10.85000,10.30000,10.50000,176000
08/14/2008,0000,10.50000,10.90000,10.50000,10.70000,156000
08/15/2008,0000,10.70000,10.75000,10.60000,10.60000,75000
08/18/2008,0000,10.60000,10.70000,10.50000,10.55000,97000
08/19/2008,0000,10.50000,10.65000,10.50000,10.55000,133000
08/20/2008,0000,10.45000,10.60000,10.40000,10.60000,90000
08/21/2008,0000,10.65000,10.65000,10.45000,10.50000,225000
08/22/2008,0000,10.50000,10.65000,10.40000,10.60000,101000
08/25/2008,0000,10.70000,10.75000,10.45000,10.50000,88000
08/26/2008,0000,10.50000,10.55000,10.45000,10.55000,27000
08/27/2008,0000,10.60000,10.75000,10.60000,10.65000,97000
08/28/2008,0000,10.90000,10.90000,10.70000,10.85000,73000
08/29/2008,0000,10.95000,10.95000,10.60000,10.75000,114000
09/01/2008,0000,10.70000,10.70000,10.45000,10.50000,213000
09/02/2008,0000,10.60000,10.60000,10.40000,10.45000,79000
09/03/2008,0000,10.40000,10.55000,10.10000,10.20000,270000
09/04/2008,0000,10.20000,10.20000,9.50000,9.51000,501000
09/05/2008,0000,9.20000,9.21000,9.00000,9.05000,443000
09/08/2008,0000,9.20000,9.68000,9.20000,9.68000,127000
09/09/2008,0000,10.00000,10.00000,9.40000,9.40000,155000
09/10/2008,0000,9.10000,9.75000,9.10000,9.75000,145000
09/11/2008,0000,9.95000,9.95000,9.51000,9.52000,83000
09/12/2008,0000,9.63000,9.63000,9.35000,9.62000,117000
09/15/2008,0000,9.36000,9.59000,9.15000,9.25000,178000
09/16/2008,0000,8.70000,9.10000,8.61000,8.61000,573000
09/17/2008,0000,8.70000,9.21000,8.20000,8.32000,208000
09/18/2008,0000,7.75000,8.30000,7.74000,7.92000,515000
09/19/2008,0000,8.01000,8.47000,8.01000,8.47000,144000
09/22/2008,0000,9.06000,9.06000,8.54000,8.99000,140000
09/23/2008,0000,8.90000,9.48000,8.60000,9.44000,189000
09/24/2008,0000,9.40000,9.53000,9.17000,9.45000,174000
09/25/2008,0000,9.80000,9.80000,9.25000,9.40000,128000
09/26/2008,0000,9.30000,9.30000,9.10000,9.10000,110000
09/30/2008,0000,8.47000,8.70000,8.47000,8.65000,377000
10/01/2008,0000,8.66000,8.95000,8.66000,8.67000,67000
10/02/2008,0000,8.88000,8.94000,8.70000,8.70000,109000
10/03/2008,0000,8.68000,8.84000,8.54000,8.80000,171000
10/06/2008,0000,8.60000,8.79000,8.30000,8.61000,135000
10/07/2008,0000,8.40000,8.65000,8.40000,8.65000,183000
10/08/2008,0000,8.50000,8.60000,8.11000,8.11000,236000
10/09/2008,0000,8.11000,8.21000,8.00000,8.00000,180000
10/13/2008,0000,7.80000,7.94000,7.72000,7.72000,211000
10/14/2008,0000,8.25000,8.26000,8.22000,8.26000,91000
10/15/2008,0000,8.27000,8.36000,8.18000,8.36000,89000
10/16/2008,0000,8.10000,8.30000,8.10000,8.20000,86000
10/17/2008,0000,8.38000,8.38000,8.10000,8.11000,25000
10/20/2008,0000,8.00000,8.28000,7.90000,7.95000,91000
10/21/2008,0000,8.25000,8.28000,8.10000,8.25000,42000
10/22/2008,0000,8.10000,8.18000,8.07000,8.07000,47000
10/23/2008,0000,8.00000,8.06000,7.80000,7.99000,114000
10/24/2008,0000,7.87000,8.00000,7.72000,7.72000,263000
10/27/2008,0000,7.22000,7.98000,7.21000,7.74000,197000
10/28/2008,0000,7.59000,7.83000,7.51000,7.83000,159000
10/29/2008,0000,8.10000,8.10000,7.85000,7.98000,98000
10/30/2008,0000,8.00000,8.53000,8.00000,8.52000,141000
10/31/2008,0000,9.00000,9.11000,8.65000,8.79000,249000
11/03/2008,0000,8.93000,9.20000,8.79000,9.20000,128000
11/04/2008,0000,9.11000,9.15000,8.81000,9.15000,269000
11/05/2008,0000,9.20000,9.20000,8.91000,8.91000,102000
11/06/2008,0000,8.91000,9.00000,8.40000,8.40000,86000
11/07/2008,0000,7.85000,8.94000,7.85000,8.50000,83000
11/10/2008,0000,8.50000,8.88000,8.50000,8.70000,191000
11/11/2008,0000,8.60000,8.60000,8.40000,8.54000,77000
11/12/2008,0000,8.70000,8.70000,8.51000,8.66000,66000
11/13/2008,0000,8.31000,8.61000,8.06000,8.06000,378000
11/14/2008,0000,8.20000,8.46000,8.07000,8.10000,143000
11/17/2008,0000,8.06000,8.28000,8.06000,8.26000,86000
11/18/2008,0000,8.15000,8.30000,8.07000,8.07000,196000
11/19/2008,0000,8.28000,8.28000,8.08000,8.19000,127000
11/20/2008,0000,8.18000,8.18000,7.73000,7.99000,103000
11/21/2008,0000,7.97000,8.03000,7.66000,8.03000,97000
11/24/2008,0000,8.04000,8.04000,7.70000,7.99000,58000
11/25/2008,0000,8.19000,8.35000,8.19000,8.29000,121000
11/26/2008,0000,8.35000,8.38000,8.15000,8.15000,118000
11/27/2008,0000,8.34000,8.45000,8.20000,8.45000,117000
11/28/2008,0000,8.55000,8.55000,8.27000,8.27000,100000
12/01/2008,0000,8.30000,8.40000,8.28000,8.39000,75000
12/02/2008,0000,8.35000,8.35000,8.14000,8.14000,120000
12/03/2008,0000,8.10000,8.35000,8.10000,8.18000,38000
12/04/2008,0000,8.19000,8.21000,8.12000,8.20000,88000
12/05/2008,0000,8.32000,8.32000,8.10000,8.25000,35000
12/08/2008,0000,8.19000,8.43000,8.19000,8.27000,189000
12/09/2008,0000,8.32000,8.39000,8.18000,8.18000,161000
12/10/2008,0000,8.22000,8.39000,8.13000,8.30000,304000
12/11/2008,0000,8.23000,8.35000,8.20000,8.35000,183000
12/12/2008,0000,8.30000,8.50000,8.21000,8.21000,499000
12/15/2008,0000,8.30000,8.39000,8.28000,8.28000,91000
12/16/2008,0000,8.45000,8.50000,8.31000,8.33000,221000
12/17/2008,0000,8.36000,8.60000,8.36000,8.37000,146000
12/18/2008,0000,8.40000,8.71000,8.40000,8.71000,210000
12/19/2008,0000,8.71000,8.71000,8.41000,8.54000,92000
12/22/2008,0000,8.50000,8.50000,8.32000,8.35000,87000
12/23/2008,0000,8.30000,8.30000,8.25000,8.27000,78000
12/24/2008,0000,8.00000,8.40000,8.00000,8.38000,66000
12/25/2008,0000,8.25000,8.44000,8.25000,8.28000,37000
12/26/2008,0000,8.28000,8.47000,8.28000,8.34000,31000
12/29/2008,0000,8.28000,8.48000,8.28000,8.44000,206000
12/30/2008,0000,8.30000,8.50000,8.30000,8.48000,24000
12/31/2008,0000,8.50000,8.70000,8.50000,8.70000,182000
01/05/2009,0000,8.91000,9.10000,8.91000,9.00000,162000
01/06/2009,0000,8.75000,9.06000,8.75000,8.80000,175000
01/07/2009,0000,9.00000,9.30000,8.89000,9.08000,256000
01/08/2009,0000,9.00000,9.20000,8.90000,9.01000,200000
01/09/2009,0000,9.15000,9.40000,9.10000,9.11000,68000
01/12/2009,0000,9.30000,9.40000,9.05000,9.05000,59000
01/13/2009,0000,8.90000,9.25000,8.90000,9.00000,23000
01/14/2009,0000,9.23000,9.23000,9.02000,9.05000,29000
01/15/2009,0000,8.90000,9.02000,8.85000,9.02000,49000
01/16/2009,0000,9.10000,9.25000,8.88000,9.00000,188000
01/19/2009,0000,9.00000,9.15000,9.00000,9.10000,37000
01/20/2009,0000,9.00000,9.20000,8.93000,9.01000,116000
01/21/2009,0000,8.94000,9.15000,8.81000,8.96000,154000
02/02/2009,0000,8.80000,9.10000,8.80000,8.97000,18000
02/03/2009,0000,9.00000,9.15000,9.00000,9.10000,48000
02/04/2009,0000,9.10000,9.46000,9.10000,9.46000,152000
02/05/2009,0000,9.45000,9.48000,9.24000,9.27000,134000
02/06/2009,0000,9.30000,9.50000,9.26000,9.50000,127000
02/09/2009,0000,9.34000,9.34000,9.34000,9.34000,7000
02/10/2009,0000,9.49000,9.50000,9.33000,9.33000,65000
02/11/2009,0000,9.20000,9.30000,9.13000,9.30000,93000
02/12/2009,0000,9.30000,9.45000,9.17000,9.17000,180000
02/13/2009,0000,9.36000,9.70000,9.21000,9.70000,123000
02/16/2009,0000,9.50000,9.60000,9.40000,9.60000,22000
02/17/2009,0000,9.59000,10.00000,9.37000,9.61000,234000
02/18/2009,0000,9.62000,9.80000,9.54000,9.80000,103000
02/19/2009,0000,9.60000,9.95000,9.60000,9.95000,58000
02/20/2009,0000,10.00000,10.10000,9.72000,10.10000,116000
02/23/2009,0000,10.00000,10.00000,9.74000,10.00000,61000
02/24/2009,0000,9.70000,10.00000,9.66000,10.00000,154000
02/25/2009,0000,10.15000,10.30000,9.86000,10.00000,239000
02/26/2009,0000,10.00000,10.25000,10.00000,10.25000,180000
02/27/2009,0000,10.15000,10.25000,10.05000,10.15000,240000
03/02/2009,0000,10.00000,10.15000,9.86000,10.10000,129000
03/03/2009,0000,10.05000,10.25000,9.80000,10.25000,172000
03/04/2009,0000,10.20000,10.35000,10.10000,10.35000,176000
03/05/2009,0000,10.10000,10.45000,10.10000,10.45000,287000
03/06/2009,0000,10.45000,10.50000,10.25000,10.50000,143000
03/09/2009,0000,10.05000,10.55000,10.05000,10.55000,224000
03/10/2009,0000,10.50000,10.60000,10.35000,10.60000,245000
03/11/2009,0000,10.45000,10.50000,10.45000,10.50000,128000
03/12/2009,0000,10.50000,10.60000,10.40000,10.45000,112000
03/13/2009,0000,10.50000,10.65000,10.45000,10.60000,210000
03/16/2009,0000,10.65000,10.70000,10.50000,10.70000,183000
03/17/2009,0000,10.50000,10.80000,10.50000,10.70000,189000
03/18/2009,0000,10.70000,10.75000,10.60000,10.75000,81000
03/19/2009,0000,10.75000,11.35000,10.60000,11.10000,389000
03/20/2009,0000,11.30000,11.35000,11.10000,11.20000,266000
03/23/2009,0000,11.20000,11.30000,11.10000,11.30000,130000
03/24/2009,0000,11.40000,11.80000,11.40000,11.75000,184000
03/25/2009,0000,11.75000,11.80000,11.30000,11.80000,349000
03/26/2009,0000,11.80000,12.20000,11.80000,12.20000,304000
03/27/2009,0000,12.20000,12.80000,12.10000,12.80000,264000
03/30/2009,0000,12.50000,12.50000,12.25000,12.30000,149000
03/31/2009,0000,12.30000,12.60000,12.20000,12.60000,260000
04/01/2009,0000,12.70000,13.10000,12.60000,13.10000,507000
04/02/2009,0000,13.40000,13.60000,12.90000,13.35000,395000
04/03/2009,0000,13.35000,13.45000,12.90000,13.15000,358000
04/06/2009,0000,13.00000,13.00000,12.65000,12.70000,169000
04/07/2009,0000,12.80000,12.95000,12.60000,12.85000,91000
04/08/2009,0000,12.80000,12.80000,12.50000,12.75000,94000
04/09/2009,0000,12.75000,13.05000,12.75000,13.05000,272000
04/10/2009,0000,13.50000,13.50000,12.95000,13.30000,191000
04/13/2009,0000,13.15000,13.60000,13.10000,13.50000,293000
04/14/2009,0000,13.20000,13.55000,13.20000,13.55000,199000
04/15/2009,0000,13.45000,14.20000,13.30000,14.20000,582000
04/16/2009,0000,14.40000,15.15000,14.20000,15.15000,1175000
04/17/2009,0000,15.30000,15.30000,14.10000,14.10000,387000
04/20/2009,0000,13.80000,14.00000,13.15000,13.15000,764000
04/21/2009,0000,12.55000,13.15000,12.30000,13.15000,186000
04/22/2009,0000,13.30000,13.45000,13.20000,13.40000,194000
04/23/2009,0000,13.20000,13.30000,13.00000,13.10000,344000
04/24/2009,0000,13.00000,13.40000,13.00000,13.25000,181000
04/27/2009,0000,13.25000,13.30000,12.50000,12.75000,222000
04/28/2009,0000,12.50000,12.70000,12.10000,12.15000,270000
04/29/2009,0000,12.45000,12.45000,11.85000,12.10000,62000
04/30/2009,0000,12.40000,12.90000,12.40000,12.90000,300000
05/04/2009,0000,13.15000,13.35000,13.10000,13.20000,224000
05/05/2009,0000,13.20000,13.20000,12.30000,12.85000,280000
05/06/2009,0000,12.65000,13.00000,12.50000,13.00000,253000
05/07/2009,0000,12.10000,13.20000,12.10000,13.10000,489000
05/08/2009,0000,12.80000,12.95000,12.65000,12.95000,185000
05/11/2009,0000,12.90000,13.05000,12.85000,12.95000,167000
05/12/2009,0000,12.65000,12.95000,12.40000,12.40000,209000
05/13/2009,0000,12.40000,12.70000,12.35000,12.45000,242000
05/14/2009,0000,12.20000,12.70000,12.20000,12.65000,138000
05/15/2009,0000,12.40000,13.05000,12.40000,13.00000,249000
05/18/2009,0000,13.60000,13.60000,13.05000,13.50000,402000
05/19/2009,0000,13.60000,14.40000,13.60000,14.30000,1700000
05/20/2009,0000,14.20000,14.20000,13.80000,14.00000,363000
05/21/2009,0000,14.00000,14.25000,13.85000,14.10000,188000
05/22/2009,0000,14.00000,14.50000,14.00000,14.10000,376000
05/25/2009,0000,14.20000,14.50000,14.10000,14.30000,269000
05/26/2009,0000,14.35000,14.80000,13.30000,13.50000,468000
05/27/2009,0000,13.50000,13.80000,13.40000,13.80000,173000
06/01/2009,0000,14.15000,14.15000,13.30000,13.70000,642000
06/02/2009,0000,13.80000,13.80000,13.30000,13.35000,467000
06/03/2009,0000,12.85000,13.05000,12.85000,12.85000,248000
06/04/2009,0000,12.85000,13.10000,12.85000,13.10000,178000
06/05/2009,0000,13.10000,13.15000,12.90000,13.00000,278000
06/08/2009,0000,13.10000,13.10000,12.80000,12.85000,273000
06/09/2009,0000,12.60000,12.80000,12.50000,12.75000,105000
06/10/2009,0000,12.50000,12.60000,12.45000,12.50000,67000
06/11/2009,0000,12.30000,12.65000,12.20000,12.65000,62000
06/12/2009,0000,12.30000,12.80000,12.30000,12.60000,114000
06/15/2009,0000,12.60000,12.60000,12.20000,12.60000,160000
06/16/2009,0000,12.25000,12.60000,12.25000,12.60000,70000
06/17/2009,0000,12.45000,12.65000,12.45000,12.45000,105000
06/18/2009,0000,12.60000,12.70000,12.30000,12.45000,119000
06/19/2009,0000,12.45000,13.30000,12.45000,13.30000,500000
06/22/2009,0000,13.50000,14.05000,13.50000,13.95000,1161000
06/23/2009,0000,13.60000,14.25000,13.55000,13.65000,1680000
06/24/2009,0000,13.75000,14.05000,13.65000,14.00000,748000
06/25/2009,0000,13.85000,14.10000,13.80000,13.90000,756000
06/26/2009,0000,13.90000,14.10000,13.85000,13.95000,197000
06/29/2009,0000,14.10000,14.90000,13.85000,14.90000,1005000
06/30/2009,0000,14.90000,15.00000,14.30000,14.80000,342000
07/01/2009,0000,14.35000,15.00000,14.35000,14.90000,237000
07/02/2009,0000,15.00000,15.40000,15.00000,15.35000,652000
07/03/2009,0000,15.35000,15.35000,14.85000,15.30000,224000
07/06/2009,0000,14.90000,15.20000,14.90000,15.00000,126000
07/07/2009,0000,15.05000,15.35000,14.90000,15.30000,245000
07/08/2009,0000,16.35000,16.35000,15.45000,15.65000,496000
07/09/2009,0000,15.65000,16.00000,15.50000,15.60000,361000
07/10/2009,0000,15.50000,15.75000,15.40000,15.50000,416000
07/13/2009,0000,15.30000,15.40000,14.55000,14.70000,264000
07/14/2009,0000,14.60000,14.90000,14.60000,14.80000,119000
07/15/2009,0000,14.70000,15.00000,14.70000,14.90000,187000
07/16/2009,0000,15.10000,15.30000,14.90000,15.10000,325000
07/17/2009,0000,14.90000,15.10000,14.90000,15.10000,86000
07/20/2009,0000,15.10000,15.10000,14.95000,15.00000,117000
07/21/2009,0000,15.10000,15.35000,14.95000,15.05000,270000
07/22/2009,0000,15.10000,15.20000,15.00000,15.00000,123000
07/23/2009,0000,15.10000,15.25000,14.90000,15.20000,136000
07/24/2009,0000,15.20000,15.30000,15.05000,15.20000,189000
07/27/2009,0000,15.10000,15.35000,15.10000,15.30000,162000
07/28/2009,0000,15.35000,15.40000,15.15000,15.40000,63000
07/29/2009,0000,15.25000,15.50000,15.20000,15.50000,122000
07/30/2009,0000,15.30000,15.50000,15.30000,15.50000,22000
07/31/2009,0000,15.50000,15.50000,15.40000,15.50000,52000
08/03/2009,0000,15.50000,15.80000,15.40000,15.80000,176000
08/04/2009,0000,15.90000,16.05000,15.50000,15.75000,191000
08/05/2009,0000,15.70000,16.00000,15.55000,15.65000,166000
08/06/2009,0000,15.60000,15.75000,15.30000,15.75000,153000
08/10/2009,0000,15.60000,15.60000,15.40000,15.50000,38000
08/11/2009,0000,15.50000,15.60000,15.40000,15.60000,84000
08/12/2009,0000,15.60000,15.70000,15.40000,15.70000,85000
08/13/2009,0000,15.60000,15.90000,15.60000,15.90000,97000
08/14/2009,0000,15.90000,16.05000,15.75000,16.00000,204000
08/17/2009,0000,16.00000,16.00000,15.15000,15.95000,46000
08/18/2009,0000,15.80000,15.80000,15.60000,15.60000,86000
08/19/2009,0000,15.65000,15.70000,15.60000,15.70000,72000
08/20/2009,0000,15.60000,15.70000,15.40000,15.45000,62000
08/21/2009,0000,15.60000,15.70000,15.25000,15.70000,125000
08/24/2009,0000,15.65000,15.65000,15.45000,15.60000,142000
08/25/2009,0000,14.80000,14.80000,14.15000,14.45000,29000
08/26/2009,0000,14.15000,14.40000,13.45000,13.50000,176000
08/27/2009,0000,13.20000,13.20000,12.85000,12.90000,98000
08/28/2009,0000,12.80000,13.20000,12.60000,13.10000,44000
08/31/2009,0000,13.00000,13.10000,12.95000,13.00000,21000
09/01/2009,0000,12.90000,13.30000,12.75000,13.20000,22000
09/02/2009,0000,13.45000,13.45000,13.00000,13.45000,32000
09/03/2009,0000,13.40000,13.60000,13.30000,13.60000,41000
09/04/2009,0000,13.50000,13.50000,13.20000,13.50000,92000
09/07/2009,0000,13.50000,13.60000,13.35000,13.60000,70000
09/08/2009,0000,13.60000,13.95000,13.55000,13.90000,87000
09/09/2009,0000,13.80000,13.85000,13.50000,13.60000,186000
09/10/2009,0000,13.70000,13.75000,13.70000,13.75000,110000
09/11/2009,0000,13.75000,14.05000,13.65000,13.70000,121000
09/14/2009,0000,13.65000,13.95000,13.65000,13.90000,13000
09/15/2009,0000,13.75000,13.95000,13.65000,13.70000,81000
09/16/2009,0000,13.85000,13.90000,13.65000,13.90000,30000
09/17/2009,0000,13.70000,13.90000,13.70000,13.90000,54000
09/18/2009,0000,13.85000,13.95000,13.80000,13.90000,27000
09/21/2009,0000,13.95000,14.00000,13.75000,13.90000,20000
09/22/2009,0000,13.75000,13.90000,13.70000,13.90000,28000
09/23/2009,0000,13.80000,13.90000,13.75000,13.90000,32000
09/24/2009,0000,13.90000,14.00000,13.80000,14.00000,112000
09/25/2009,0000,13.85000,14.05000,13.75000,14.05000,117000
09/28/2009,0000,13.85000,13.85000,13.50000,13.75000,104000
09/29/2009,0000,13.75000,14.05000,13.65000,13.95000,219000
09/30/2009,0000,13.80000,14.10000,13.80000,14.10000,175000
10/01/2009,0000,14.05000,14.25000,14.00000,14.25000,154000
10/02/2009,0000,14.15000,14.30000,13.85000,14.30000,38000
10/05/2009,0000,14.00000,14.40000,14.00000,14.40000,48000
10/06/2009,0000,14.40000,14.80000,14.20000,14.80000,212000
10/07/2009,0000,14.80000,15.20000,14.55000,15.20000,141000
10/08/2009,0000,15.20000,15.20000,14.70000,15.20000,120000
10/09/2009,0000,15.00000,15.20000,14.90000,15.10000,31000
10/12/2009,0000,15.20000,15.30000,14.85000,15.30000,220000
10/13/2009,0000,14.90000,15.30000,14.90000,15.20000,118000
10/14/2009,0000,15.30000,15.40000,15.00000,15.40000,99000
10/15/2009,0000,15.10000,15.40000,15.10000,15.40000,100000
10/16/2009,0000,15.40000,15.55000,15.15000,15.55000,203000
10/19/2009,0000,15.60000,15.60000,15.30000,15.55000,26000
10/20/2009,0000,15.40000,15.50000,15.30000,15.50000,44000
10/21/2009,0000,15.25000,15.50000,15.15000,15.50000,231000
10/22/2009,0000,15.20000,15.65000,15.20000,15.60000,207000
10/23/2009,0000,15.40000,15.70000,15.40000,15.70000,79000
10/26/2009,0000,15.70000,15.70000,15.45000,15.70000,18000
10/27/2009,0000,15.65000,15.65000,15.35000,15.55000,23000
10/28/2009,0000,15.40000,15.50000,15.35000,15.50000,52000
10/29/2009,0000,15.50000,15.60000,14.95000,15.45000,150000
10/30/2009,0000,15.20000,15.45000,15.05000,15.05000,137000
11/02/2009,0000,15.00000,15.20000,14.55000,15.20000,60000
11/03/2009,0000,15.00000,15.25000,14.90000,14.90000,57000
11/04/2009,0000,14.90000,15.30000,14.90000,15.20000,307000
11/05/2009,0000,15.00000,15.20000,14.90000,15.20000,134000
11/06/2009,0000,15.20000,15.25000,15.00000,15.25000,101000
11/09/2009,0000,15.20000,15.20000,15.05000,15.20000,58000
11/10/2009,0000,15.25000,15.30000,15.05000,15.20000,22000
11/11/2009,0000,15.30000,15.30000,15.05000,15.30000,72000
11/12/2009,0000,15.05000,15.30000,15.05000,15.30000,58000
11/13/2009,0000,15.10000,15.40000,15.10000,15.40000,87000
11/16/2009,0000,15.20000,15.40000,15.20000,15.40000,27000
11/17/2009,0000,15.20000,15.90000,15.15000,15.90000,365000
11/18/2009,0000,16.05000,16.05000,15.60000,15.90000,36000
11/19/2009,0000,15.95000,15.95000,15.60000,15.90000,35000
11/20/2009,0000,15.65000,15.65000,15.60000,15.65000,22000
11/23/2009,0000,15.60000,15.90000,15.60000,15.65000,71000
11/24/2009,0000,15.85000,16.05000,15.70000,16.05000,229000
11/25/2009,0000,15.70000,16.05000,15.70000,16.05000,20000
11/26/2009,0000,15.80000,15.90000,15.70000,15.70000,26000
11/27/2009,0000,15.70000,15.70000,15.50000,15.70000,141000
11/30/2009,0000,15.50000,15.70000,15.45000,15.60000,33000
12/01/2009,0000,15.70000,15.80000,15.50000,15.60000,61000
12/02/2009,0000,15.75000,15.75000,15.55000,15.70000,64000
12/03/2009,0000,15.50000,15.70000,15.45000,15.65000,80000
12/04/2009,0000,15.65000,15.65000,15.50000,15.65000,67000
12/07/2009,0000,15.50000,15.70000,15.50000,15.60000,20000
12/08/2009,0000,15.65000,15.75000,15.50000,15.75000,41000
12/09/2009,0000,15.50000,15.80000,15.50000,15.70000,93000
12/11/2009,0000,15.50000,15.70000,15.45000,15.65000,85000
12/14/2009,0000,15.50000,15.65000,15.20000,15.65000,187000
12/15/2009,0000,15.50000,15.65000,15.40000,15.65000,134000
12/16/2009,0000,15.50000,15.65000,15.05000,15.60000,214000
12/17/2009,0000,15.70000,15.70000,15.30000,15.50000,127000
12/18/2009,0000,15.45000,15.55000,15.30000,15.50000,180000
12/21/2009,0000,15.50000,15.60000,15.35000,15.60000,73000
12/22/2009,0000,15.50000,15.65000,15.45000,15.65000,40000
12/23/2009,0000,15.55000,15.65000,15.55000,15.65000,26000
12/25/2009,0000,15.90000,15.90000,15.55000,15.80000,33000
04/02/2007,0000,20.55000,21.00000,20.30000,20.80000,3043000
04/03/2007,0000,21.10000,21.20000,20.60000,20.80000,2649000
04/04/2007,0000,20.75000,20.90000,19.80000,20.75000,3083000
04/09/2007,0000,21.00000,21.20000,20.75000,21.15000,3150000
04/10/2007,0000,21.20000,21.30000,20.65000,20.65000,1995000
04/11/2007,0000,20.50000,20.65000,20.10000,20.40000,2016000
04/12/2007,0000,20.35000,20.50000,20.05000,20.20000,1296000
04/13/2007,0000,20.30000,21.30000,20.20000,20.85000,2680000
04/16/2007,0000,22.15000,23.00000,21.50000,21.50000,10133000
04/17/2007,0000,21.40000,21.70000,20.75000,20.95000,5006000
04/18/2007,0000,21.00000,21.45000,20.45000,21.10000,3270000
04/19/2007,0000,21.00000,21.35000,20.70000,20.95000,2146000
04/20/2007,0000,21.50000,21.60000,21.05000,21.20000,2305000
04/23/2007,0000,21.30000,21.65000,21.00000,21.00000,3627000
04/24/2007,0000,21.00000,21.30000,20.80000,21.10000,1299000
04/26/2007,0000,21.55000,21.60000,21.00000,21.00000,1395000
04/27/2007,0000,21.10000,21.10000,20.70000,20.90000,941000
04/30/2007,0000,20.55000,20.70000,20.00000,20.35000,1872000
05/02/2007,0000,20.40000,20.40000,19.70000,20.00000,1125000
05/03/2007,0000,20.00000,20.25000,18.65000,20.00000,2241000
05/04/2007,0000,20.15000,20.20000,19.75000,20.20000,1166000
05/07/2007,0000,20.20000,20.95000,20.10000,20.95000,1535000
05/08/2007,0000,20.95000,21.05000,20.60000,20.60000,954000
05/09/2007,0000,20.70000,20.80000,20.30000,20.30000,526000
05/10/2007,0000,20.30000,20.65000,20.05000,20.20000,1182000
05/11/2007,0000,20.05000,20.55000,20.05000,20.10000,736000
05/14/2007,0000,20.10000,20.20000,19.90000,19.90000,935000
05/15/2007,0000,19.90000,20.00000,19.50000,20.00000,861000
05/16/2007,0000,20.00000,20.25000,19.90000,19.90000,515000
05/17/2007,0000,20.10000,20.10000,19.75000,19.90000,626000
05/18/2007,0000,19.90000,19.95000,19.35000,19.80000,863000
05/21/2007,0000,19.40000,19.80000,19.40000,19.80000,489000
05/22/2007,0000,19.85000,19.90000,19.60000,19.90000,653000
05/23/2007,0000,19.95000,20.00000,19.60000,19.70000,419000
05/24/2007,0000,19.90000,19.95000,19.55000,19.70000,560000
05/25/2007,0000,19.90000,19.95000,19.60000,19.70000,1039000
05/28/2007,0000,19.75000,19.75000,19.35000,19.50000,615000
05/29/2007,0000,19.50000,19.70000,19.30000,19.55000,789000
05/30/2007,0000,19.60000,19.65000,19.25000,19.45000,629000
05/31/2007,0000,19.55000,19.55000,18.90000,19.50000,1606000
06/04/2007,0000,19.00000,19.10000,18.50000,18.50000,1286000
06/05/2007,0000,18.50000,18.50000,18.00000,18.30000,1460000
06/06/2007,0000,18.30000,18.50000,18.30000,18.35000,639000
06/07/2007,0000,18.15000,18.45000,18.00000,18.30000,558000
06/08/2007,0000,18.25000,18.30000,17.90000,18.00000,995000
06/11/2007,0000,18.10000,18.70000,18.00000,18.70000,1165000
06/12/2007,0000,18.80000,19.10000,18.80000,19.00000,1442000
06/13/2007,0000,18.90000,20.30000,18.90000,20.20000,2561000
06/14/2007,0000,20.40000,20.50000,20.00000,20.05000,1629000
06/15/2007,0000,20.10000,20.15000,19.50000,19.90000,1465000
06/20/2007,0000,20.00000,20.15000,19.75000,19.80000,1534000
06/21/2007,0000,19.80000,19.80000,19.50000,19.75000,831000
06/22/2007,0000,19.90000,20.00000,19.75000,20.00000,1144000
06/25/2007,0000,20.80000,20.90000,20.70000,20.80000,2900000
06/26/2007,0000,20.90000,21.00000,20.50000,20.65000,1029000
06/27/2007,0000,21.20000,21.20000,20.55000,20.70000,6265000
06/28/2007,0000,20.70000,21.40000,20.55000,21.40000,4365000
06/29/2007,0000,21.50000,21.90000,20.95000,21.90000,4939000
07/02/2007,0000,22.10000,22.20000,21.50000,21.60000,5665000
07/03/2007,0000,21.90000,21.90000,20.90000,21.30000,4456000
07/04/2007,0000,21.50000,21.90000,21.10000,21.10000,6909000
07/05/2007,0000,21.15000,21.20000,20.80000,20.80000,3610000
07/06/2007,0000,20.80000,20.90000,20.60000,20.70000,2652000
07/09/2007,0000,20.85000,21.20000,20.75000,20.75000,2231000
07/10/2007,0000,20.80000,20.90000,20.40000,20.55000,1481000
07/11/2007,0000,20.40000,20.65000,20.40000,20.40000,1406000
07/12/2007,0000,20.40000,20.65000,20.30000,20.50000,2796000
07/13/2007,0000,20.60000,20.95000,20.60000,20.80000,3300000
07/17/2007,0000,19.80000,19.95000,19.60000,19.95000,1243000
07/18/2007,0000,19.95000,20.40000,19.90000,20.00000,2349000
07/19/2007,0000,20.00000,20.60000,19.80000,20.40000,3696000
07/20/2007,0000,20.60000,20.80000,20.40000,20.45000,3863000
07/23/2007,0000,20.80000,20.80000,20.05000,20.10000,2489000
07/24/2007,0000,20.25000,20.30000,19.80000,19.80000,3005000
07/25/2007,0000,19.90000,20.15000,19.80000,19.80000,1526000
07/26/2007,0000,19.80000,20.00000,18.45000,18.45000,2212000
07/27/2007,0000,18.00000,18.30000,17.30000,17.30000,2075000
07/31/2007,0000,17.05000,17.35000,16.90000,17.15000,940000
08/01/2007,0000,17.15000,17.30000,16.60000,16.60000,806000
08/02/2007,0000,16.80000,16.95000,15.45000,15.45000,2104000
08/03/2007,0000,15.55000,15.95000,15.45000,15.70000,856000
08/06/2007,0000,15.50000,16.15000,15.45000,15.90000,939000
08/07/2007,0000,16.15000,16.75000,16.10000,16.15000,531000
08/08/2007,0000,16.60000,16.65000,16.30000,16.40000,540000
08/09/2007,0000,16.60000,16.60000,16.25000,16.35000,633000
08/10/2007,0000,15.95000,16.30000,15.90000,15.90000,524000
08/14/2007,0000,15.60000,15.95000,15.50000,15.70000,391000
08/15/2007,0000,15.60000,15.60000,15.10000,15.15000,537000
08/16/2007,0000,14.90000,15.15000,14.10000,14.15000,854000
08/17/2007,0000,13.80000,14.10000,13.20000,13.40000,949000
08/20/2007,0000,14.20000,14.30000,13.80000,14.30000,340000
08/21/2007,0000,14.80000,14.80000,14.00000,14.20000,333000
08/22/2007,0000,14.35000,14.60000,14.30000,14.40000,235000
08/23/2007,0000,14.60000,14.80000,14.55000,14.65000,258000
08/24/2007,0000,14.60000,14.80000,14.40000,14.50000,205000
08/27/2007,0000,14.50000,14.85000,14.50000,14.65000,220000
08/28/2007,0000,14.65000,14.80000,14.60000,14.65000,185000
08/29/2007,0000,14.60000,14.60000,14.10000,14.40000,247000
08/30/2007,0000,14.55000,15.00000,14.55000,14.80000,466000
08/31/2007,0000,14.80000,15.00000,14.75000,14.80000,292000
09/03/2007,0000,14.80000,15.00000,14.80000,14.90000,256000
09/04/2007,0000,14.90000,14.90000,14.80000,14.85000,240000
09/05/2007,0000,15.00000,15.30000,14.90000,14.90000,147000
09/06/2007,0000,14.90000,15.00000,14.60000,14.90000,114000
09/07/2007,0000,14.95000,15.00000,14.75000,14.90000,186000
09/10/2007,0000,14.75000,14.80000,14.65000,14.75000,114000
09/11/2007,0000,14.70000,14.75000,14.55000,14.65000,300000
09/12/2007,0000,14.70000,14.75000,14.50000,14.60000,348000
09/13/2007,0000,14.85000,14.85000,14.50000,14.55000,229000
09/14/2007,0000,14.50000,14.80000,14.30000,14.65000,505000
09/17/2007,0000,14.50000,14.65000,14.40000,14.40000,250000
09/19/2007,0000,14.35000,14.65000,14.35000,14.60000,160000
09/20/2007,0000,14.50000,14.60000,14.40000,14.40000,114000
09/21/2007,0000,14.40000,15.40000,14.35000,15.10000,1317000
09/26/2007,0000,15.00000,15.10000,14.60000,14.90000,132000
09/27/2007,0000,14.75000,14.75000,14.45000,14.45000,243000
09/28/2007,0000,14.50000,14.60000,14.30000,14.30000,463000
10/01/2007,0000,14.40000,14.60000,14.25000,14.60000,555000
10/02/2007,0000,14.80000,14.80000,14.55000,14.60000,271000
10/03/2007,0000,14.80000,15.10000,14.75000,14.90000,861000
10/04/2007,0000,15.10000,15.10000,14.65000,14.85000,180000
10/05/2007,0000,14.70000,14.90000,14.50000,14.80000,165000
10/08/2007,0000,14.50000,14.55000,14.40000,14.50000,213000
10/09/2007,0000,14.30000,14.55000,14.20000,14.55000,193000
10/11/2007,0000,14.50000,14.50000,14.30000,14.30000,97000
10/12/2007,0000,14.30000,14.40000,14.10000,14.40000,239000
10/15/2007,0000,14.35000,14.35000,14.00000,14.10000,173000
10/16/2007,0000,14.20000,14.20000,13.65000,13.70000,434000
10/17/2007,0000,13.70000,13.80000,13.60000,13.60000,155000
10/18/2007,0000,13.65000,13.70000,13.50000,13.55000,142000
10/19/2007,0000,13.60000,13.60000,13.50000,13.55000,108000
10/22/2007,0000,13.20000,13.30000,12.80000,13.05000,216000
10/23/2007,0000,13.20000,13.20000,12.80000,12.85000,217000
10/24/2007,0000,12.95000,12.95000,12.65000,12.65000,272000
10/25/2007,0000,12.65000,12.65000,12.50000,12.50000,247000
10/26/2007,0000,12.30000,12.50000,12.25000,12.25000,188000
10/29/2007,0000,12.35000,12.65000,12.35000,12.45000,216000
10/30/2007,0000,12.45000,12.45000,12.25000,12.25000,137000
10/31/2007,0000,12.25000,12.50000,12.20000,12.25000,210000
11/01/2007,0000,12.30000,12.45000,12.30000,12.30000,137000
11/02/2007,0000,12.30000,12.65000,12.25000,12.50000,283000
11/05/2007,0000,12.45000,12.70000,12.40000,12.65000,153000
11/06/2007,0000,12.60000,12.60000,12.45000,12.45000,93000
11/07/2007,0000,12.50000,12.90000,12.50000,12.80000,240000
11/08/2007,0000,12.60000,12.70000,11.95000,12.40000,379000
11/09/2007,0000,12.30000,12.80000,12.05000,12.35000,245000
11/12/2007,0000,12.10000,12.30000,12.10000,12.20000,466000
11/13/2007,0000,12.40000,12.40000,12.10000,12.10000,402000
11/14/2007,0000,12.35000,12.80000,12.20000,12.60000,337000
11/15/2007,0000,12.85000,13.30000,12.80000,13.15000,494000
11/16/2007,0000,13.10000,13.40000,12.70000,13.35000,562000
11/19/2007,0000,13.50000,13.55000,13.15000,13.15000,319000
11/20/2007,0000,13.10000,13.15000,12.85000,13.00000,177000
11/21/2007,0000,13.20000,13.60000,13.10000,13.35000,373000
11/22/2007,0000,13.30000,13.40000,13.05000,13.15000,214000
11/23/2007,0000,13.15000,13.30000,12.90000,12.90000,149000
11/26/2007,0000,13.00000,13.00000,12.80000,12.85000,107000
11/27/2007,0000,12.00000,12.60000,12.00000,12.60000,169000
11/28/2007,0000,12.60000,12.70000,12.25000,12.25000,467000
11/29/2007,0000,12.25000,12.70000,12.25000,12.40000,158000
11/30/2007,0000,12.45000,12.70000,12.45000,12.60000,157000
12/03/2007,0000,12.70000,12.90000,12.65000,12.75000,59000
12/04/2007,0000,12.60000,12.80000,12.55000,12.75000,79000
12/05/2007,0000,13.00000,13.00000,12.55000,12.65000,140000
12/06/2007,0000,12.70000,12.85000,12.65000,12.75000,72000
12/07/2007,0000,12.80000,12.95000,12.70000,12.80000,145000
12/10/2007,0000,12.80000,12.90000,12.50000,12.80000,115000
12/11/2007,0000,12.80000,12.80000,12.55000,12.65000,65000
12/12/2007,0000,12.60000,12.70000,12.45000,12.70000,180000
12/13/2007,0000,12.60000,12.60000,12.10000,12.10000,217000
12/14/2007,0000,12.20000,12.35000,11.30000,11.60000,702000
12/17/2007,0000,11.20000,11.60000,11.20000,11.20000,431000
12/18/2007,0000,11.10000,11.20000,10.45000,10.45000,2193000
12/19/2007,0000,10.50000,10.60000,10.35000,10.35000,617000
12/20/2007,0000,10.20000,10.50000,9.94000,9.94000,1387000
12/21/2007,0000,10.00000,10.10000,9.80000,9.90000,458000
12/24/2007,0000,10.00000,10.30000,9.90000,10.30000,316000
12/25/2007,0000,10.65000,10.65000,10.30000,10.50000,125000
12/26/2007,0000,10.60000,10.60000,10.30000,10.40000,46000
12/27/2007,0000,10.40000,10.55000,10.40000,10.40000,61000
12/28/2007,0000,10.10000,11.00000,10.10000,10.60000,290000
12/31/2007,0000,11.15000,11.30000,10.90000,11.30000,503000
01/02/2008,0000,11.30000,11.70000,11.10000,11.45000,296000
01/03/2008,0000,11.35000,11.45000,11.00000,11.45000,68000
01/04/2008,0000,11.50000,12.10000,11.50000,11.95000,363000
01/07/2008,0000,11.80000,11.90000,11.20000,11.40000,259000
01/08/2008,0000,11.50000,11.80000,11.50000,11.55000,100000
01/09/2008,0000,11.55000,11.80000,11.55000,11.70000,179000
01/10/2008,0000,12.00000,12.10000,11.70000,11.80000,75000
01/11/2008,0000,11.85000,11.85000,11.30000,11.45000,199000
01/14/2008,0000,11.60000,12.10000,11.60000,12.00000,386000
01/15/2008,0000,12.30000,12.60000,12.10000,12.40000,660000
01/16/2008,0000,12.30000,12.70000,12.30000,12.35000,428000
01/17/2008,0000,12.50000,12.55000,12.05000,12.35000,248000
01/18/2008,0000,12.30000,13.10000,12.20000,13.10000,439000
01/21/2008,0000,13.70000,14.00000,13.50000,13.60000,870000
01/22/2008,0000,12.65000,13.30000,12.65000,12.65000,417000
01/23/2008,0000,12.70000,12.70000,11.80000,11.80000,665000
01/24/2008,0000,12.00000,12.30000,11.40000,11.95000,534000
01/25/2008,0000,12.00000,12.45000,12.00000,12.20000,413000
01/28/2008,0000,12.35000,12.35000,11.80000,11.80000,105000
01/29/2008,0000,11.80000,12.10000,11.55000,11.90000,541000
01/30/2008,0000,11.80000,12.10000,11.80000,11.95000,85000
01/31/2008,0000,12.00000,12.00000,11.55000,11.70000,90000
02/01/2008,0000,11.85000,12.45000,11.85000,12.45000,263000
02/12/2008,0000,12.10000,12.80000,12.10000,12.65000,96000
02/13/2008,0000,12.40000,12.70000,12.40000,12.60000,153000
02/14/2008,0000,12.60000,13.00000,12.50000,12.60000,312000
02/15/2008,0000,13.00000,13.00000,12.60000,12.70000,258000
02/18/2008,0000,12.85000,12.85000,12.60000,12.70000,159000
02/19/2008,0000,12.85000,13.15000,12.85000,13.05000,375000
02/20/2008,0000,13.05000,13.05000,12.70000,12.95000,85000
02/21/2008,0000,13.00000,13.10000,12.80000,12.95000,77000
02/22/2008,0000,12.95000,13.00000,12.80000,13.00000,90000
02/25/2008,0000,13.00000,13.50000,13.00000,13.30000,357000
02/26/2008,0000,13.50000,13.65000,13.15000,13.40000,297000
02/27/2008,0000,13.00000,13.55000,13.00000,13.30000,140000
02/29/2008,0000,13.30000,13.50000,13.00000,13.40000,520000
03/03/2008,0000,13.00000,13.50000,13.00000,13.40000,232000
03/04/2008,0000,13.50000,13.85000,13.50000,13.65000,591000
03/05/2008,0000,13.80000,14.60000,13.80000,14.60000,1794000
03/06/2008,0000,15.10000,15.40000,14.65000,14.80000,1688000
03/07/2008,0000,14.60000,15.05000,14.35000,14.80000,507000
03/10/2008,0000,14.60000,14.60000,13.90000,13.95000,301000
03/11/2008,0000,13.75000,14.40000,13.60000,14.40000,343000
03/12/2008,0000,14.70000,14.75000,14.10000,14.40000,248000
03/13/2008,0000,14.35000,14.35000,13.85000,13.95000,307000
03/14/2008,0000,14.00000,14.05000,13.65000,13.65000,277000
03/18/2008,0000,13.10000,13.50000,13.10000,13.35000,141000
03/19/2008,0000,13.30000,13.80000,13.25000,13.30000,374000
03/20/2008,0000,13.20000,13.70000,13.20000,13.70000,290000
03/21/2008,0000,13.90000,13.90000,13.50000,13.70000,279000
03/25/2008,0000,14.65000,14.65000,14.00000,14.30000,559000
03/26/2008,0000,14.40000,15.20000,14.40000,15.00000,1021000
03/27/2008,0000,14.80000,15.25000,14.80000,14.95000,1203000
03/28/2008,0000,15.00000,15.00000,14.55000,14.80000,331000
03/31/2008,0000,14.80000,15.10000,14.80000,15.00000,492000
04/01/2008,0000,15.45000,15.50000,14.60000,14.60000,700000
04/02/2008,0000,14.60000,15.00000,14.30000,14.55000,454000
04/03/2008,0000,14.55000,14.60000,14.20000,14.40000,155000
04/07/2008,0000,14.40000,15.00000,14.40000,14.90000,372000
04/08/2008,0000,14.90000,15.00000,14.70000,14.75000,301000
04/09/2008,0000,14.70000,14.95000,14.70000,14.80000,253000
04/10/2008,0000,15.00000,15.20000,14.65000,15.10000,764000
04/11/2008,0000,15.20000,16.05000,15.20000,15.60000,2966000
04/14/2008,0000,15.80000,16.65000,15.80000,16.50000,4029000
04/15/2008,0000,16.80000,17.00000,16.10000,16.40000,2486000
04/16/2008,0000,16.50000,17.50000,16.40000,17.15000,5965000
04/17/2008,0000,17.15000,17.35000,16.20000,16.20000,1690000
04/18/2008,0000,16.20000,16.80000,16.20000,16.60000,1274000
04/21/2008,0000,17.00000,17.00000,16.05000,16.05000,1114000
04/22/2008,0000,16.05000,16.35000,16.00000,16.20000,365000
04/23/2008,0000,16.20000,16.30000,15.75000,15.90000,712000
04/24/2008,0000,15.85000,16.05000,15.50000,15.50000,941000
04/25/2008,0000,15.90000,15.90000,15.15000,15.15000,779000
04/28/2008,0000,15.20000,15.50000,14.90000,15.50000,691000
04/29/2008,0000,15.20000,15.30000,14.75000,14.80000,807000
04/30/2008,0000,14.70000,15.40000,14.60000,15.05000,386000
05/02/2008,0000,15.25000,15.40000,15.10000,15.20000,349000
05/05/2008,0000,15.35000,15.35000,14.85000,14.85000,365000
05/06/2008,0000,14.85000,15.00000,14.40000,14.45000,393000
05/07/2008,0000,14.30000,15.00000,14.30000,14.80000,534000
05/08/2008,0000,14.80000,15.10000,14.60000,15.10000,390000
05/09/2008,0000,15.00000,15.35000,15.00000,15.25000,334000
05/12/2008,0000,15.50000,15.80000,15.25000,15.40000,963000
05/13/2008,0000,15.35000,15.55000,15.10000,15.30000,440000
05/14/2008,0000,15.30000,15.35000,15.05000,15.15000,401000
05/15/2008,0000,15.15000,15.45000,15.15000,15.20000,640000
05/16/2008,0000,15.25000,15.50000,15.20000,15.20000,698000
05/19/2008,0000,15.50000,15.50000,15.25000,15.45000,455000
05/20/2008,0000,15.50000,15.50000,15.10000,15.25000,696000
05/21/2008,0000,15.25000,15.40000,15.05000,15.25000,362000
05/22/2008,0000,15.20000,16.10000,14.95000,15.95000,1553000
05/23/2008,0000,16.00000,16.00000,15.20000,15.20000,787000
05/26/2008,0000,15.10000,15.50000,15.05000,15.15000,548000
05/27/2008,0000,15.20000,15.25000,15.05000,15.25000,350000
05/28/2008,0000,15.25000,15.30000,15.15000,15.15000,332000
05/29/2008,0000,15.20000,15.45000,14.95000,15.15000,499000
05/30/2008,0000,15.20000,15.20000,14.50000,14.75000,955000
06/02/2008,0000,14.75000,14.85000,14.70000,14.80000,229000
06/03/2008,0000,14.70000,15.20000,14.65000,15.10000,630000
06/04/2008,0000,15.15000,15.50000,15.15000,15.50000,1069000
06/05/2008,0000,15.80000,16.05000,15.50000,15.60000,2222000
06/06/2008,0000,15.65000,15.80000,15.30000,15.40000,986000
06/10/2008,0000,15.10000,15.25000,14.70000,14.70000,450000
06/11/2008,0000,14.60000,14.75000,13.90000,14.10000,533000
06/12/2008,0000,13.80000,13.80000,13.15000,13.15000,625000
06/13/2008,0000,13.15000,13.50000,13.15000,13.50000,224000
06/16/2008,0000,13.90000,14.00000,13.60000,13.70000,144000
06/17/2008,0000,13.70000,13.90000,13.45000,13.80000,155000
06/18/2008,0000,13.90000,14.60000,13.85000,14.10000,346000
06/19/2008,0000,13.95000,14.20000,13.80000,13.90000,107000
06/20/2008,0000,13.95000,13.95000,13.50000,13.50000,153000
06/23/2008,0000,13.50000,13.50000,12.80000,13.10000,253000
06/24/2008,0000,13.10000,13.15000,12.60000,12.60000,196000
06/25/2008,0000,12.60000,13.10000,12.50000,13.10000,224000
06/26/2008,0000,13.10000,13.10000,12.85000,12.85000,111000
06/27/2008,0000,12.20000,12.20000,12.00000,12.00000,399000
06/30/2008,0000,11.80000,11.90000,11.30000,11.30000,316000
07/01/2008,0000,11.40000,11.40000,10.55000,10.70000,686000
07/02/2008,0000,11.00000,11.20000,10.80000,11.05000,802000
07/03/2008,0000,10.90000,11.80000,10.60000,11.80000,447000
07/04/2008,0000,12.00000,12.10000,11.65000,11.80000,336000
07/07/2008,0000,11.75000,12.20000,11.70000,11.95000,447000
07/08/2008,0000,11.90000,12.10000,11.60000,11.80000,140000
07/09/2008,0000,11.90000,12.05000,11.80000,11.80000,484000
07/10/2008,0000,11.50000,11.90000,11.50000,11.60000,192000
07/11/2008,0000,11.65000,12.00000,11.65000,12.00000,269000
07/14/2008,0000,12.00000,12.30000,11.90000,12.20000,533000
07/15/2008,0000,11.40000,11.40000,10.60000,10.60000,367000
07/16/2008,0000,10.50000,10.80000,10.50000,10.60000,495000
07/17/2008,0000,10.80000,11.10000,10.80000,11.00000,142000
07/18/2008,0000,11.10000,11.40000,10.65000,10.65000,174000
07/21/2008,0000,10.70000,11.00000,10.70000,10.90000,184000
07/22/2008,0000,10.90000,10.90000,10.80000,10.80000,326000
07/23/2008,0000,10.85000,11.55000,10.85000,11.50000,556000
07/24/2008,0000,11.50000,11.80000,11.40000,11.55000,270000
07/25/2008,0000,11.00000,11.40000,11.00000,11.40000,99000
07/29/2008,0000,11.20000,11.20000,11.00000,11.05000,159000
07/30/2008,0000,11.15000,11.20000,11.10000,11.10000,108000
07/31/2008,0000,11.20000,11.25000,10.95000,11.00000,204000
08/01/2008,0000,10.90000,11.20000,10.85000,10.90000,190000
08/04/2008,0000,10.90000,11.00000,10.55000,10.60000,122000
08/05/2008,0000,10.60000,10.60000,10.15000,10.20000,220000
08/06/2008,0000,10.35000,10.75000,10.35000,10.70000,144000
08/07/2008,0000,10.70000,10.90000,10.55000,10.55000,103000
08/08/2008,0000,10.90000,10.90000,10.65000,10.80000,46000
08/11/2008,0000,10.95000,11.00000,10.85000,10.95000,131000
08/12/2008,0000,10.95000,11.00000,10.55000,10.55000,220000
08/13/2008,0000,10.30000,10.85000,10.30000,10.50000,176000
08/14/2008,0000,10.50000,10.90000,10.50000,10.70000,156000
08/15/2008,0000,10.70000,10.75000,10.60000,10.60000,75000
08/18/2008,0000,10.60000,10.70000,10.50000,10.55000,97000
08/19/2008,0000,10.50000,10.65000,10.50000,10.55000,133000
08/20/2008,0000,10.45000,10.60000,10.40000,10.60000,90000
08/21/2008,0000,10.65000,10.65000,10.45000,10.50000,225000
08/22/2008,0000,10.50000,10.65000,10.40000,10.60000,101000
08/25/2008,0000,10.70000,10.75000,10.45000,10.50000,88000
08/26/2008,0000,10.50000,10.55000,10.45000,10.55000,27000
08/27/2008,0000,10.60000,10.75000,10.60000,10.65000,97000
08/28/2008,0000,10.90000,10.90000,10.70000,10.85000,73000
08/29/2008,0000,10.95000,10.95000,10.60000,10.75000,114000
09/01/2008,0000,10.70000,10.70000,10.45000,10.50000,213000
09/02/2008,0000,10.60000,10.60000,10.40000,10.45000,79000
09/03/2008,0000,10.40000,10.55000,10.10000,10.20000,270000
09/04/2008,0000,10.20000,10.20000,9.50000,9.51000,501000
09/05/2008,0000,9.20000,9.21000,9.00000,9.05000,443000
09/08/2008,0000,9.20000,9.68000,9.20000,9.68000,127000
09/09/2008,0000,10.00000,10.00000,9.40000,9.40000,155000
09/10/2008,0000,9.10000,9.75000,9.10000,9.75000,145000
09/11/2008,0000,9.95000,9.95000,9.51000,9.52000,83000
09/12/2008,0000,9.63000,9.63000,9.35000,9.62000,117000
09/15/2008,0000,9.36000,9.59000,9.15000,9.25000,178000
09/16/2008,0000,8.70000,9.10000,8.61000,8.61000,573000
09/17/2008,0000,8.70000,9.21000,8.20000,8.32000,208000
09/18/2008,0000,7.75000,8.30000,7.74000,7.92000,515000
09/19/2008,0000,8.01000,8.47000,8.01000,8.47000,144000
09/22/2008,0000,9.06000,9.06000,8.54000,8.99000,140000
09/23/2008,0000,8.90000,9.48000,8.60000,9.44000,189000
09/24/2008,0000,9.40000,9.53000,9.17000,9.45000,174000
09/25/2008,0000,9.80000,9.80000,9.25000,9.40000,128000
09/26/2008,0000,9.30000,9.30000,9.10000,9.10000,110000
09/30/2008,0000,8.47000,8.70000,8.47000,8.65000,377000
10/01/2008,0000,8.66000,8.95000,8.66000,8.67000,67000
10/02/2008,0000,8.88000,8.94000,8.70000,8.70000,109000
10/03/2008,0000,8.68000,8.84000,8.54000,8.80000,171000
10/06/2008,0000,8.60000,8.79000,8.30000,8.61000,135000
10/07/2008,0000,8.40000,8.65000,8.40000,8.65000,183000
10/08/2008,0000,8.50000,8.60000,8.11000,8.11000,236000
10/09/2008,0000,8.11000,8.21000,8.00000,8.00000,180000
10/13/2008,0000,7.80000,7.94000,7.72000,7.72000,211000
10/14/2008,0000,8.25000,8.26000,8.22000,8.26000,91000
10/15/2008,0000,8.27000,8.36000,8.18000,8.36000,89000
10/16/2008,0000,8.10000,8.30000,8.10000,8.20000,86000
10/17/2008,0000,8.38000,8.38000,8.10000,8.11000,25000
10/20/2008,0000,8.00000,8.28000,7.90000,7.95000,91000
10/21/2008,0000,8.25000,8.28000,8.10000,8.25000,42000
10/22/2008,0000,8.10000,8.18000,8.07000,8.07000,47000
10/23/2008,0000,8.00000,8.06000,7.80000,7.99000,114000
10/24/2008,0000,7.87000,8.00000,7.72000,7.72000,263000
10/27/2008,0000,7.22000,7.98000,7.21000,7.74000,197000
10/28/2008,0000,7.59000,7.83000,7.51000,7.83000,159000
10/29/2008,0000,8.10000,8.10000,7.85000,7.98000,98000
10/30/2008,0000,8.00000,8.53000,8.00000,8.52000,141000
10/31/2008,0000,9.00000,9.11000,8.65000,8.79000,249000
11/03/2008,0000,8.93000,9.20000,8.79000,9.20000,128000
11/04/2008,0000,9.11000,9.15000,8.81000,9.15000,269000
11/05/2008,0000,9.20000,9.20000,8.91000,8.91000,102000
11/06/2008,0000,8.91000,9.00000,8.40000,8.40000,86000
11/07/2008,0000,7.85000,8.94000,7.85000,8.50000,83000
11/10/2008,0000,8.50000,8.88000,8.50000,8.70000,191000
11/11/2008,0000,8.60000,8.60000,8.40000,8.54000,77000
11/12/2008,0000,8.70000,8.70000,8.51000,8.66000,66000
11/13/2008,0000,8.31000,8.61000,8.06000,8.06000,378000
11/14/2008,0000,8.20000,8.46000,8.07000,8.10000,143000
11/17/2008,0000,8.06000,8.28000,8.06000,8.26000,86000
11/18/2008,0000,8.15000,8.30000,8.07000,8.07000,196000
11/19/2008,0000,8.28000,8.28000,8.08000,8.19000,127000
11/20/2008,0000,8.18000,8.18000,7.73000,7.99000,103000
11/21/2008,0000,7.97000,8.03000,7.66000,8.03000,97000
11/24/2008,0000,8.04000,8.04000,7.70000,7.99000,58000
11/25/2008,0000,8.19000,8.35000,8.19000,8.29000,121000
11/26/2008,0000,8.35000,8.38000,8.15000,8.15000,118000
11/27/2008,0000,8.34000,8.45000,8.20000,8.45000,117000
11/28/2008,0000,8.55000,8.55000,8.27000,8.27000,100000
12/01/2008,0000,8.30000,8.40000,8.28000,8.39000,75000
12/02/2008,0000,8.35000,8.35000,8.14000,8.14000,120000
12/03/2008,0000,8.10000,8.35000,8.10000,8.18000,38000
12/04/2008,0000,8.19000,8.21000,8.12000,8.20000,88000
12/05/2008,0000,8.32000,8.32000,8.10000,8.25000,35000
12/08/2008,0000,8.19000,8.43000,8.19000,8.27000,189000
12/09/2008,0000,8.32000,8.39000,8.18000,8.18000,161000
12/10/2008,0000,8.22000,8.39000,8.13000,8.30000,304000
12/11/2008,0000,8.23000,8.35000,8.20000,8.35000,183000
12/12/2008,0000,8.30000,8.50000,8.21000,8.21000,499000
12/15/2008,0000,8.30000,8.39000,8.28000,8.28000,91000
12/16/2008,0000,8.45000,8.50000,8.31000,8.33000,221000
12/17/2008,0000,8.36000,8.60000,8.36000,8.37000,146000
12/18/2008,0000,8.40000,8.71000,8.40000,8.71000,210000
12/19/2008,0000,8.71000,8.71000,8.41000,8.54000,92000
12/22/2008,0000,8.50000,8.50000,8.32000,8.35000,87000
12/23/2008,0000,8.30000,8.30000,8.25000,8.27000,78000
12/24/2008,0000,8.00000,8.40000,8.00000,8.38000,66000
12/25/2008,0000,8.25000,8.44000,8.25000,8.28000,37000
12/26/2008,0000,8.28000,8.47000,8.28000,8.34000,31000
12/29/2008,0000,8.28000,8.48000,8.28000,8.44000,206000
12/30/2008,0000,8.30000,8.50000,8.30000,8.48000,24000
12/31/2008,0000,8.50000,8.70000,8.50000,8.70000,182000
01/05/2009,0000,8.91000,9.10000,8.91000,9.00000,162000
01/06/2009,0000,8.75000,9.06000,8.75000,8.80000,175000
01/07/2009,0000,9.00000,9.30000,8.89000,9.08000,256000
01/08/2009,0000,9.00000,9.20000,8.90000,9.01000,200000
01/09/2009,0000,9.15000,9.40000,9.10000,9.11000,68000
01/12/2009,0000,9.30000,9.40000,9.05000,9.05000,59000
01/13/2009,0000,8.90000,9.25000,8.90000,9.00000,23000
01/14/2009,0000,9.23000,9.23000,9.02000,9.05000,29000
01/15/2009,0000,8.90000,9.02000,8.85000,9.02000,49000
01/16/2009,0000,9.10000,9.25000,8.88000,9.00000,188000
01/19/2009,0000,9.00000,9.15000,9.00000,9.10000,37000
01/20/2009,0000,9.00000,9.20000,8.93000,9.01000,116000
01/21/2009,0000,8.94000,9.15000,8.81000,8.96000,154000
02/02/2009,0000,8.80000,9.10000,8.80000,8.97000,18000
02/03/2009,0000,9.00000,9.15000,9.00000,9.10000,48000
02/04/2009,0000,9.10000,9.46000,9.10000,9.46000,152000
02/05/2009,0000,9.45000,9.48000,9.24000,9.27000,134000
02/06/2009,0000,9.30000,9.50000,9.26000,9.50000,127000
02/09/2009,0000,9.34000,9.34000,9.34000,9.34000,7000
02/10/2009,0000,9.49000,9.50000,9.33000,9.33000,65000
02/11/2009,0000,9.20000,9.30000,9.13000,9.30000,93000
02/12/2009,0000,9.30000,9.45000,9.17000,9.17000,180000
02/13/2009,0000,9.36000,9.70000,9.21000,9.70000,123000
02/16/2009,0000,9.50000,9.60000,9.40000,9.60000,22000
02/17/2009,0000,9.59000,10.00000,9.37000,9.61000,234000
02/18/2009,0000,9.62000,9.80000,9.54000,9.80000,103000
02/19/2009,0000,9.60000,9.95000,9.60000,9.95000,58000
02/20/2009,0000,10.00000,10.10000,9.72000,10.10000,116000
02/23/2009,0000,10.00000,10.00000,9.74000,10.00000,61000
02/24/2009,0000,9.70000,10.00000,9.66000,10.00000,154000
02/25/2009,0000,10.15000,10.30000,9.86000,10.00000,239000
02/26/2009,0000,10.00000,10.25000,10.00000,10.25000,180000
02/27/2009,0000,10.15000,10.25000,10.05000,10.15000,240000
03/02/2009,0000,10.00000,10.15000,9.86000,10.10000,129000
03/03/2009,0000,10.05000,10.25000,9.80000,10.25000,172000
03/04/2009,0000,10.20000,10.35000,10.10000,10.35000,176000
03/05/2009,0000,10.10000,10.45000,10.10000,10.45000,287000
03/06/2009,0000,10.45000,10.50000,10.25000,10.50000,143000
03/09/2009,0000,10.05000,10.55000,10.05000,10.55000,224000
03/10/2009,0000,10.50000,10.60000,10.35000,10.60000,245000
03/11/2009,0000,10.45000,10.50000,10.45000,10.50000,128000
03/12/2009,0000,10.50000,10.60000,10.40000,10.45000,112000
03/13/2009,0000,10.50000,10.65000,10.45000,10.60000,210000
03/16/2009,0000,10.65000,10.70000,10.50000,10.70000,183000
03/17/2009,0000,10.50000,10.80000,10.50000,10.70000,189000
03/18/2009,0000,10.70000,10.75000,10.60000,10.75000,81000
03/19/2009,0000,10.75000,11.35000,10.60000,11.10000,389000
03/20/2009,0000,11.30000,11.35000,11.10000,11.20000,266000
03/23/2009,0000,11.20000,11.30000,11.10000,11.30000,130000
03/24/2009,0000,11.40000,11.80000,11.40000,11.75000,184000
03/25/2009,0000,11.75000,11.80000,11.30000,11.80000,349000
03/26/2009,0000,11.80000,12.20000,11.80000,12.20000,304000
03/27/2009,0000,12.20000,12.80000,12.10000,12.80000,264000
03/30/2009,0000,12.50000,12.50000,12.25000,12.30000,149000
03/31/2009,0000,12.30000,12.60000,12.20000,12.60000,260000
04/01/2009,0000,12.70000,13.10000,12.60000,13.10000,507000
04/02/2009,0000,13.40000,13.60000,12.90000,13.35000,395000
04/03/2009,0000,13.35000,13.45000,12.90000,13.15000,358000
04/06/2009,0000,13.00000,13.00000,12.65000,12.70000,169000
04/07/2009,0000,12.80000,12.95000,12.60000,12.85000,91000
04/08/2009,0000,12.80000,12.80000,12.50000,12.75000,94000
04/09/2009,0000,12.75000,13.05000,12.75000,13.05000,272000
04/10/2009,0000,13.50000,13.50000,12.95000,13.30000,191000
04/13/2009,0000,13.15000,13.60000,13.10000,13.50000,293000
04/14/2009,0000,13.20000,13.55000,13.20000,13.55000,199000
04/15/2009,0000,13.45000,14.20000,13.30000,14.20000,582000
04/16/2009,0000,14.40000,15.15000,14.20000,15.15000,1175000
04/17/2009,0000,15.30000,15.30000,14.10000,14.10000,387000
04/20/2009,0000,13.80000,14.00000,13.15000,13.15000,764000
04/21/2009,0000,12.55000,13.15000,12.30000,13.15000,186000
04/22/2009,0000,13.30000,13.45000,13.20000,13.40000,194000
04/23/2009,0000,13.20000,13.30000,13.00000,13.10000,344000
04/24/2009,0000,13.00000,13.40000,13.00000,13.25000,181000
04/27/2009,0000,13.25000,13.30000,12.50000,12.75000,222000
04/28/2009,0000,12.50000,12.70000,12.10000,12.15000,270000
04/29/2009,0000,12.45000,12.45000,11.85000,12.10000,62000
04/30/2009,0000,12.40000,12.90000,12.40000,12.90000,300000
05/04/2009,0000,13.15000,13.35000,13.10000,13.20000,224000
05/05/2009,0000,13.20000,13.20000,12.30000,12.85000,280000
05/06/2009,0000,12.65000,13.00000,12.50000,13.00000,253000
05/07/2009,0000,12.10000,13.20000,12.10000,13.10000,489000
05/08/2009,0000,12.80000,12.95000,12.65000,12.95000,185000
05/11/2009,0000,12.90000,13.05000,12.85000,12.95000,167000
05/12/2009,0000,12.65000,12.95000,12.40000,12.40000,209000
05/13/2009,0000,12.40000,12.70000,12.35000,12.45000,242000
05/14/2009,0000,12.20000,12.70000,12.20000,12.65000,138000
05/15/2009,0000,12.40000,13.05000,12.40000,13.00000,249000
05/18/2009,0000,13.60000,13.60000,13.05000,13.50000,402000
05/19/2009,0000,13.60000,14.40000,13.60000,14.30000,1700000
05/20/2009,0000,14.20000,14.20000,13.80000,14.00000,363000
05/21/2009,0000,14.00000,14.25000,13.85000,14.10000,188000
05/22/2009,0000,14.00000,14.50000,14.00000,14.10000,376000
05/25/2009,0000,14.20000,14.50000,14.10000,14.30000,269000
05/26/2009,0000,14.35000,14.80000,13.30000,13.50000,468000
05/27/2009,0000,13.50000,13.80000,13.40000,13.80000,173000
06/01/2009,0000,14.15000,14.15000,13.30000,13.70000,642000
06/02/2009,0000,13.80000,13.80000,13.30000,13.35000,467000
06/03/2009,0000,12.85000,13.05000,12.85000,12.85000,248000
06/04/2009,0000,12.85000,13.10000,12.85000,13.10000,178000
06/05/2009,0000,13.10000,13.15000,12.90000,13.00000,278000
06/08/2009,0000,13.10000,13.10000,12.80000,12.85000,273000
06/09/2009,0000,12.60000,12.80000,12.50000,12.75000,105000
06/10/2009,0000,12.50000,12.60000,12.45000,12.50000,67000
06/11/2009,0000,12.30000,12.65000,12.20000,12.65000,62000
06/12/2009,0000,12.30000,12.80000,12.30000,12.60000,114000
06/15/2009,0000,12.60000,12.60000,12.20000,12.60000,160000
06/16/2009,0000,12.25000,12.60000,12.25000,12.60000,70000
06/17/2009,0000,12.45000,12.65000,12.45000,12.45000,105000
06/18/2009,0000,12.60000,12.70000,12.30000,12.45000,119000
06/19/2009,0000,12.45000,13.30000,12.45000,13.30000,500000
06/22/2009,0000,13.50000,14.05000,13.50000,13.95000,1161000
06/23/2009,0000,13.60000,14.25000,13.55000,13.65000,1680000
06/24/2009,0000,13.75000,14.05000,13.65000,14.00000,748000
06/25/2009,0000,13.85000,14.10000,13.80000,13.90000,756000
06/26/2009,0000,13.90000,14.10000,13.85000,13.95000,197000
06/29/2009,0000,14.10000,14.90000,13.85000,14.90000,1005000
06/30/2009,0000,14.90000,15.00000,14.30000,14.80000,342000
07/01/2009,0000,14.35000,15.00000,14.35000,14.90000,237000
07/02/2009,0000,15.00000,15.40000,15.00000,15.35000,652000
07/03/2009,0000,15.35000,15.35000,14.85000,15.30000,224000
07/06/2009,0000,14.90000,15.20000,14.90000,15.00000,126000
07/07/2009,0000,15.05000,15.35000,14.90000,15.30000,245000
07/08/2009,0000,16.35000,16.35000,15.45000,15.65000,496000
07/09/2009,0000,15.65000,16.00000,15.50000,15.60000,361000
07/10/2009,0000,15.50000,15.75000,15.40000,15.50000,416000
07/13/2009,0000,15.30000,15.40000,14.55000,14.70000,264000
07/14/2009,0000,14.60000,14.90000,14.60000,14.80000,119000
07/15/2009,0000,14.70000,15.00000,14.70000,14.90000,187000
07/16/2009,0000,15.10000,15.30000,14.90000,15.10000,325000
07/17/2009,0000,14.90000,15.10000,14.90000,15.10000,86000
07/20/2009,0000,15.10000,15.10000,14.95000,15.00000,117000
07/21/2009,0000,15.10000,15.35000,14.95000,15.05000,270000
07/22/2009,0000,15.10000,15.20000,15.00000,15.00000,123000
07/23/2009,0000,15.10000,15.25000,14.90000,15.20000,136000
07/24/2009,0000,15.20000,15.30000,15.05000,15.20000,189000
07/27/2009,0000,15.10000,15.35000,15.10000,15.30000,162000
07/28/2009,0000,15.35000,15.40000,15.15000,15.40000,63000
07/29/2009,0000,15.25000,15.50000,15.20000,15.50000,122000
07/30/2009,0000,15.30000,15.50000,15.30000,15.50000,22000
07/31/2009,0000,15.50000,15.50000,15.40000,15.50000,52000
08/03/2009,0000,15.50000,15.80000,15.40000,15.80000,176000
08/04/2009,0000,15.90000,16.05000,15.50000,15.75000,191000
08/05/2009,0000,15.70000,16.00000,15.55000,15.65000,166000
08/06/2009,0000,15.60000,15.75000,15.30000,15.75000,153000
08/10/2009,0000,15.60000,15.60000,15.40000,15.50000,38000
08/11/2009,0000,15.50000,15.60000,15.40000,15.60000,84000
08/12/2009,0000,15.60000,15.70000,15.40000,15.70000,85000
08/13/2009,0000,15.60000,15.90000,15.60000,15.90000,97000
08/14/2009,0000,15.90000,16.05000,15.75000,16.00000,204000
08/17/2009,0000,16.00000,16.00000,15.15000,15.95000,46000
08/18/2009,0000,15.80000,15.80000,15.60000,15.60000,86000
08/19/2009,0000,15.65000,15.70000,15.60000,15.70000,72000
08/20/2009,0000,15.60000,15.70000,15.40000,15.45000,62000
08/21/2009,0000,15.60000,15.70000,15.25000,15.70000,125000
08/24/2009,0000,15.65000,15.65000,15.45000,15.60000,142000
08/25/2009,0000,14.80000,14.80000,14.15000,14.45000,29000
08/26/2009,0000,14.15000,14.40000,13.45000,13.50000,176000
08/27/2009,0000,13.20000,13.20000,12.85000,12.90000,98000
08/28/2009,0000,12.80000,13.20000,12.60000,13.10000,44000
08/31/2009,0000,13.00000,13.10000,12.95000,13.00000,21000
09/01/2009,0000,12.90000,13.30000,12.75000,13.20000,22000
09/02/2009,0000,13.45000,13.45000,13.00000,13.45000,32000
09/03/2009,0000,13.40000,13.60000,13.30000,13.60000,41000
09/04/2009,0000,13.50000,13.50000,13.20000,13.50000,92000
09/07/2009,0000,13.50000,13.60000,13.35000,13.60000,70000
09/08/2009,0000,13.60000,13.95000,13.55000,13.90000,87000
09/09/2009,0000,13.80000,13.85000,13.50000,13.60000,186000
09/10/2009,0000,13.70000,13.75000,13.70000,13.75000,110000
09/11/2009,0000,13.75000,14.05000,13.65000,13.70000,121000
09/14/2009,0000,13.65000,13.95000,13.65000,13.90000,13000
09/15/2009,0000,13.75000,13.95000,13.65000,13.70000,81000
09/16/2009,0000,13.85000,13.90000,13.65000,13.90000,30000
09/17/2009,0000,13.70000,13.90000,13.70000,13.90000,54000
09/18/2009,0000,13.85000,13.95000,13.80000,13.90000,27000
09/21/2009,0000,13.95000,14.00000,13.75000,13.90000,20000
09/22/2009,0000,13.75000,13.90000,13.70000,13.90000,28000
09/23/2009,0000,13.80000,13.90000,13.75000,13.90000,32000
09/24/2009,0000,13.90000,14.00000,13.80000,14.00000,112000
09/25/2009,0000,13.85000,14.05000,13.75000,14.05000,117000
09/28/2009,0000,13.85000,13.85000,13.50000,13.75000,104000
09/29/2009,0000,13.75000,14.05000,13.65000,13.95000,219000
09/30/2009,0000,13.80000,14.10000,13.80000,14.10000,175000
10/01/2009,0000,14.05000,14.25000,14.00000,14.25000,154000
10/02/2009,0000,14.15000,14.30000,13.85000,14.30000,38000
10/05/2009,0000,14.00000,14.40000,14.00000,14.40000,48000
10/06/2009,0000,14.40000,14.80000,14.20000,14.80000,212000
10/07/2009,0000,14.80000,15.20000,14.55000,15.20000,141000
10/08/2009,0000,15.20000,15.20000,14.70000,15.20000,120000
10/09/2009,0000,15.00000,15.20000,14.90000,15.10000,31000
10/12/2009,0000,15.20000,15.30000,14.85000,15.30000,220000
10/13/2009,0000,14.90000,15.30000,14.90000,15.20000,118000
10/14/2009,0000,15.30000,15.40000,15.00000,15.40000,99000
10/15/2009,0000,15.10000,15.40000,15.10000,15.40000,100000
10/16/2009,0000,15.40000,15.55000,15.15000,15.55000,203000
10/19/2009,0000,15.60000,15.60000,15.30000,15.55000,26000
10/20/2009,0000,15.40000,15.50000,15.30000,15.50000,44000
10/21/2009,0000,15.25000,15.50000,15.15000,15.50000,231000
10/22/2009,0000,15.20000,15.65000,15.20000,15.60000,207000
10/23/2009,0000,15.40000,15.70000,15.40000,15.70000,79000
10/26/2009,0000,15.70000,15.70000,15.45000,15.70000,18000
10/27/2009,0000,15.65000,15.65000,15.35000,15.55000,23000
10/28/2009,0000,15.40000,15.50000,15.35000,15.50000,52000
10/29/2009,0000,15.50000,15.60000,14.95000,15.45000,150000
10/30/2009,0000,15.20000,15.45000,15.05000,15.05000,137000
11/02/2009,0000,15.00000,15.20000,14.55000,15.20000,60000
11/03/2009,0000,15.00000,15.25000,14.90000,14.90000,57000
11/04/2009,0000,14.90000,15.30000,14.90000,15.20000,307000
11/05/2009,0000,15.00000,15.20000,14.90000,15.20000,134000
11/06/2009,0000,15.20000,15.25000,15.00000,15.25000,101000
11/09/2009,0000,15.20000,15.20000,15.05000,15.20000,58000
11/10/2009,0000,15.25000,15.30000,15.05000,15.20000,22000
11/11/2009,0000,15.30000,15.30000,15.05000,15.30000,72000
11/12/2009,0000,15.05000,15.30000,15.05000,15.30000,58000
11/13/2009,0000,15.10000,15.40000,15.10000,15.40000,87000
11/16/2009,0000,15.20000,15.40000,15.20000,15.40000,27000
11/17/2009,0000,15.20000,15.90000,15.15000,15.90000,365000
11/18/2009,0000,16.05000,16.05000,15.60000,15.90000,36000
11/19/2009,0000,15.95000,15.95000,15.60000,15.90000,35000
11/20/2009,0000,15.65000,15.65000,15.60000,15.65000,22000
11/23/2009,0000,15.60000,15.90000,15.60000,15.65000,71000
11/24/2009,0000,15.85000,16.05000,15.70000,16.05000,229000
11/25/2009,0000,15.70000,16.05000,15.70000,16.05000,20000
11/26/2009,0000,15.80000,15.90000,15.70000,15.70000,26000
11/27/2009,0000,15.70000,15.70000,15.50000,15.70000,141000
11/30/2009,0000,15.50000,15.70000,15.45000,15.60000,33000
12/01/2009,0000,15.70000,15.80000,15.50000,15.60000,61000
12/02/2009,0000,15.75000,15.75000,15.55000,15.70000,64000
12/03/2009,0000,15.50000,15.70000,15.45000,15.65000,80000
12/04/2009,0000,15.65000,15.65000,15.50000,15.65000,67000
12/07/2009,0000,15.50000,15.70000,15.50000,15.60000,20000
12/08/2009,0000,15.65000,15.75000,15.50000,15.75000,41000
12/09/2009,0000,15.50000,15.80000,15.50000,15.70000,93000
12/11/2009,0000,15.50000,15.70000,15.45000,15.65000,85000
12/14/2009,0000,15.50000,15.65000,15.20000,15.65000,187000
12/15/2009,0000,15.50000,15.65000,15.40000,15.65000,134000
12/16/2009,0000,15.50000,15.65000,15.05000,15.60000,214000
12/17/2009,0000,15.70000,15.70000,15.30000,15.50000,127000
12/18/2009,0000,15.45000,15.55000,15.30000,15.50000,180000
12/21/2009,0000,15.50000,15.60000,15.35000,15.60000,73000
12/22/2009,0000,15.50000,15.65000,15.45000,15.65000,40000
12/23/2009,0000,15.55000,15.65000,15.55000,15.65000,26000
12/25/2009,0000,15.90000,15.90000,15.55000,15.80000,33000
12/25/2009,0000,15.90000,15.90000,15.55000,15.80000,33000
12/28/2009,0000,16.00000,16.90000,15.65000,16.60000,199000
12/29/2009,1230,16.90000,16.90000,16.15000,16.60000,105552
