DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.90000,16.90000,16.00000,16.00000,103000
04/03/2007,0000,15.55000,16.30000,15.55000,15.55000,300
04/04/2007,0000,15.60000,16.45000,15.30000,16.45000,13000
04/09/2007,0000,15.65000,16.00000,15.50000,16.00000,8000
04/10/2007,0000,15.80000,16.00000,15.50000,15.50000,27000
04/11/2007,0000,15.95000,15.95000,15.50000,15.70000,40000
04/12/2007,0000,15.30000,15.30000,15.05000,15.05000,10000
04/13/2007,0000,15.00000,15.10000,14.75000,14.75000,36000
04/16/2007,0000,15.35000,15.35000,14.85000,14.90000,39000
04/17/2007,0000,15.10000,15.15000,15.00000,15.00000,24000
04/18/2007,0000,14.95000,15.60000,14.95000,15.50000,21000
04/19/2007,0000,15.05000,15.05000,15.00000,15.00000,11000
04/20/2007,0000,15.15000,15.15000,15.00000,15.00000,2000
04/23/2007,0000,14.95000,14.95000,14.90000,14.90000,11000
04/24/2007,0000,14.85000,14.85000,14.85000,14.85000,22000
04/26/2007,0000,14.90000,15.00000,14.90000,15.00000,6000
04/27/2007,0000,14.85000,14.85000,14.85000,14.85000,1000
04/30/2007,0000,15.05000,15.05000,15.05000,15.05000,1000
05/02/2007,0000,14.40000,14.65000,14.40000,14.65000,8000
05/03/2007,0000,14.80000,15.05000,14.80000,14.85000,20000
05/04/2007,0000,14.80000,14.80000,14.80000,14.80000,11000
05/07/2007,0000,14.45000,14.45000,14.45000,14.45000,1000
05/08/2007,0000,14.65000,15.15000,14.65000,15.00000,19000
05/09/2007,0000,15.00000,15.00000,14.80000,14.80000,20000
05/10/2007,0000,14.45000,14.55000,14.45000,14.55000,2000
05/11/2007,0000,14.75000,14.75000,14.75000,14.75000,1000
05/14/2007,0000,14.95000,14.95000,14.65000,14.65000,20000
05/15/2007,0000,14.90000,14.90000,14.80000,14.80000,7000
05/16/2007,0000,14.50000,14.50000,14.50000,14.50000,6000
05/17/2007,0000,14.60000,14.60000,14.40000,14.55000,51000
05/18/2007,0000,14.60000,14.60000,14.60000,14.60000,9000
05/21/2007,0000,14.20000,14.70000,14.20000,14.70000,7000
05/22/2007,0000,14.75000,14.75000,14.75000,14.75000,5000
05/23/2007,0000,14.30000,14.70000,14.30000,14.30000,100
05/24/2007,0000,14.65000,14.65000,14.65000,14.65000,1000
05/25/2007,0000,14.20000,14.70000,14.20000,14.20000,300
05/28/2007,0000,14.00000,14.00000,14.00000,14.00000,21000
05/29/2007,0000,14.20000,14.20000,14.05000,14.05000,17000
05/30/2007,0000,14.25000,14.65000,14.25000,14.65000,9000
05/31/2007,0000,14.80000,14.95000,14.80000,14.90000,5000
06/05/2007,0000,14.15000,14.15000,14.15000,14.15000,1000
06/06/2007,0000,14.70000,14.70000,14.70000,14.70000,1000
06/07/2007,0000,14.70000,14.70000,14.70000,14.70000,6000
06/08/2007,0000,14.70000,14.70000,14.45000,14.45000,15000
06/11/2007,0000,14.40000,14.40000,14.40000,14.40000,5000
06/12/2007,0000,14.50000,14.80000,14.50000,14.80000,15000
06/13/2007,0000,14.60000,14.70000,14.60000,14.65000,7000
06/14/2007,0000,14.60000,14.60000,14.60000,14.60000,16000
06/15/2007,0000,14.60000,14.75000,14.60000,14.75000,15000
06/20/2007,0000,14.75000,14.75000,14.75000,14.75000,15000
06/21/2007,0000,14.80000,14.95000,14.80000,14.95000,12000
06/22/2007,0000,15.10000,15.10000,15.00000,15.05000,35000
06/25/2007,0000,14.95000,15.40000,14.90000,15.00000,80000
06/26/2007,0000,14.75000,15.10000,14.75000,14.90000,53000
06/27/2007,0000,15.05000,15.05000,14.85000,15.05000,49000
06/28/2007,0000,15.30000,15.30000,14.90000,14.90000,36000
06/29/2007,0000,15.05000,15.10000,14.70000,15.05000,30000
07/02/2007,0000,15.05000,15.10000,14.90000,14.90000,10000
07/03/2007,0000,15.00000,15.15000,15.00000,15.05000,138000
07/04/2007,0000,15.10000,15.10000,15.00000,15.00000,86000
07/05/2007,0000,15.10000,15.10000,14.85000,14.85000,19000
07/06/2007,0000,14.85000,15.00000,14.80000,15.00000,10000
07/09/2007,0000,15.00000,15.40000,15.00000,15.05000,63000
07/10/2007,0000,14.85000,15.00000,14.85000,15.00000,9000
07/12/2007,0000,15.25000,15.30000,15.05000,15.30000,36000
07/13/2007,0000,15.30000,15.40000,15.25000,15.25000,44000
07/17/2007,0000,17.40000,17.40000,16.40000,16.50000,118000
07/18/2007,0000,16.50000,16.50000,15.35000,16.25000,102000
07/19/2007,0000,16.30000,16.45000,15.90000,16.00000,86000
07/20/2007,0000,16.20000,16.20000,15.50000,15.50000,28000
07/23/2007,0000,15.35000,15.85000,15.10000,15.85000,52000
07/24/2007,0000,15.30000,15.80000,15.30000,15.30000,16000
07/25/2007,0000,15.00000,16.30000,15.00000,16.20000,31000
07/26/2007,0000,16.10000,16.10000,15.10000,15.10000,44000
07/27/2007,0000,15.10000,15.20000,15.10000,15.20000,12000
07/31/2007,0000,14.85000,15.55000,14.85000,14.85000,600
08/01/2007,0000,15.40000,15.40000,14.90000,14.90000,8000
08/02/2007,0000,14.70000,14.70000,14.70000,14.70000,8000
08/03/2007,0000,14.20000,14.55000,14.05000,14.55000,141000
08/06/2007,0000,14.10000,14.20000,14.00000,14.00000,23000
08/07/2007,0000,14.05000,14.10000,14.05000,14.05000,11000
08/08/2007,0000,13.90000,14.35000,13.85000,14.35000,58000
08/09/2007,0000,14.55000,14.55000,14.55000,14.55000,5000
08/10/2007,0000,13.90000,14.40000,13.90000,14.40000,11000
08/16/2007,0000,13.60000,14.30000,13.60000,14.30000,8000
08/17/2007,0000,13.80000,14.25000,13.80000,14.25000,9000
08/20/2007,0000,13.95000,14.55000,13.95000,14.55000,8000
08/21/2007,0000,14.50000,14.50000,14.10000,14.10000,11000
08/22/2007,0000,14.10000,14.10000,13.80000,14.00000,6000
08/23/2007,0000,14.30000,14.30000,14.30000,14.30000,3000
08/24/2007,0000,14.30000,14.40000,14.10000,14.40000,19000
08/28/2007,0000,14.05000,14.30000,14.05000,14.30000,8000
08/29/2007,0000,14.10000,14.10000,14.10000,14.10000,15000
08/30/2007,0000,14.30000,14.50000,14.30000,14.50000,33000
08/31/2007,0000,14.40000,14.40000,14.20000,14.30000,34000
09/03/2007,0000,14.30000,14.30000,14.05000,14.05000,51000
09/04/2007,0000,14.00000,14.00000,14.00000,14.00000,2000
09/05/2007,0000,14.10000,14.20000,14.10000,14.20000,55000
09/06/2007,0000,14.00000,14.20000,14.00000,14.00000,300
09/07/2007,0000,14.40000,14.40000,14.40000,14.40000,5000
09/10/2007,0000,14.40000,14.40000,14.35000,14.35000,6000
09/11/2007,0000,14.35000,14.35000,14.10000,14.10000,14000
09/12/2007,0000,14.00000,14.30000,14.00000,14.30000,15000
09/13/2007,0000,14.25000,14.45000,14.25000,14.45000,7000
09/14/2007,0000,14.20000,14.50000,14.20000,14.20000,300
09/17/2007,0000,14.50000,14.50000,14.50000,14.50000,1000
09/19/2007,0000,14.50000,14.50000,14.20000,14.20000,10000
09/20/2007,0000,13.90000,13.90000,13.90000,13.90000,1000
09/21/2007,0000,14.45000,14.45000,14.45000,14.45000,1000
09/26/2007,0000,14.50000,14.50000,14.50000,14.50000,16000
09/27/2007,0000,14.30000,14.50000,14.30000,14.50000,30000
09/28/2007,0000,14.30000,14.30000,14.30000,14.30000,2000
10/01/2007,0000,14.50000,14.50000,14.50000,14.50000,10000
10/02/2007,0000,14.50000,14.60000,14.50000,14.50000,10000
10/03/2007,0000,14.90000,14.90000,14.60000,14.60000,9000
10/04/2007,0000,14.50000,14.50000,14.50000,14.50000,12000
10/05/2007,0000,14.50000,14.50000,14.30000,14.30000,12000
10/08/2007,0000,14.95000,14.95000,14.30000,14.30000,12000
10/09/2007,0000,14.30000,14.30000,14.30000,14.30000,7000
10/11/2007,0000,14.30000,14.30000,14.30000,14.30000,19000
10/12/2007,0000,14.30000,14.30000,14.30000,14.30000,2000
10/15/2007,0000,14.30000,14.30000,14.30000,14.30000,5000
10/16/2007,0000,14.30000,14.30000,14.30000,14.30000,2000
10/17/2007,0000,14.50000,14.50000,14.50000,14.50000,1000
10/18/2007,0000,14.40000,14.40000,14.40000,14.40000,1000
10/19/2007,0000,14.00000,14.40000,14.00000,14.00000,100
10/22/2007,0000,13.90000,14.00000,13.90000,13.95000,12000
10/23/2007,0000,14.30000,14.30000,13.95000,13.95000,2000
10/24/2007,0000,13.90000,14.30000,13.90000,13.90000,600
10/25/2007,0000,14.40000,14.40000,14.35000,14.35000,15000
10/29/2007,0000,14.35000,14.35000,14.35000,14.35000,2000
10/30/2007,0000,14.35000,14.35000,14.35000,14.35000,1000
10/31/2007,0000,14.10000,14.10000,14.05000,14.05000,8000
11/01/2007,0000,14.50000,14.50000,14.50000,14.50000,5000
11/06/2007,0000,14.80000,14.80000,14.80000,14.80000,5000
11/08/2007,0000,14.05000,14.05000,14.00000,14.00000,4000
11/09/2007,0000,14.35000,14.35000,14.25000,14.25000,11000
11/12/2007,0000,14.20000,14.20000,14.20000,14.20000,3000
11/14/2007,0000,14.20000,14.20000,14.20000,14.20000,18000
11/15/2007,0000,13.95000,13.95000,13.95000,13.95000,1000
11/20/2007,0000,13.95000,13.95000,13.95000,13.95000,1000
11/21/2007,0000,13.40000,14.60000,13.30000,14.60000,6000
11/26/2007,0000,13.80000,14.45000,13.80000,13.80000,400
12/03/2007,0000,15.40000,15.40000,15.40000,15.40000,5000
12/04/2007,0000,14.50000,14.50000,14.50000,14.50000,1000
12/05/2007,0000,14.75000,14.75000,14.75000,14.75000,1000
12/06/2007,0000,14.65000,14.65000,14.25000,14.50000,6000
12/10/2007,0000,14.60000,14.60000,14.60000,14.60000,4000
12/14/2007,0000,13.80000,13.80000,13.80000,13.80000,5000
12/17/2007,0000,13.80000,13.85000,13.80000,13.85000,26000
12/18/2007,0000,13.10000,13.50000,13.10000,13.50000,10000
12/26/2007,0000,12.70000,14.00000,12.70000,14.00000,17000
12/27/2007,0000,14.00000,14.50000,14.00000,14.50000,7000
12/28/2007,0000,14.85000,14.85000,14.00000,14.65000,18000
12/31/2007,0000,14.45000,14.95000,14.45000,14.45000,25000
01/03/2008,0000,14.00000,14.00000,14.00000,14.00000,10000
01/04/2008,0000,14.70000,14.75000,14.70000,14.70000,16000
01/07/2008,0000,14.70000,14.70000,14.00000,14.00000,6000
01/08/2008,0000,14.50000,14.50000,14.50000,14.50000,2000
01/09/2008,0000,14.00000,14.00000,14.00000,14.00000,10000
01/10/2008,0000,13.70000,14.20000,13.70000,14.20000,3000
01/14/2008,0000,14.65000,14.65000,14.20000,14.20000,2000
01/15/2008,0000,14.15000,14.35000,14.15000,14.35000,12000
01/18/2008,0000,13.60000,14.55000,13.60000,14.55000,7000
01/21/2008,0000,14.55000,14.55000,14.55000,14.55000,3000
01/22/2008,0000,13.70000,13.70000,13.70000,13.70000,3000
01/23/2008,0000,13.85000,13.85000,13.10000,13.10000,11000
01/24/2008,0000,14.00000,14.00000,13.90000,13.90000,2000
01/25/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
01/28/2008,0000,14.15000,14.15000,13.95000,13.95000,6000
01/29/2008,0000,13.15000,14.00000,13.05000,14.00000,3000
01/31/2008,0000,13.25000,14.30000,13.25000,14.30000,22000
02/01/2008,0000,14.00000,14.50000,14.00000,14.50000,5000
02/12/2008,0000,13.75000,14.60000,13.75000,14.60000,2000
02/13/2008,0000,14.60000,14.60000,14.60000,14.60000,1000
02/14/2008,0000,14.05000,14.45000,14.05000,14.45000,4000
02/18/2008,0000,13.60000,14.50000,13.60000,14.50000,7000
02/19/2008,0000,14.40000,14.40000,14.10000,14.35000,8000
02/20/2008,0000,14.05000,14.05000,14.00000,14.00000,4000
02/21/2008,0000,13.60000,14.00000,13.60000,14.00000,2000
02/22/2008,0000,13.60000,14.25000,13.60000,14.25000,13000
02/25/2008,0000,14.05000,14.35000,14.05000,14.35000,3000
02/26/2008,0000,14.40000,14.65000,14.40000,14.65000,27000
02/27/2008,0000,14.00000,14.50000,14.00000,14.50000,16000
02/29/2008,0000,14.75000,14.75000,14.60000,14.65000,18000
03/03/2008,0000,14.00000,14.00000,14.00000,14.00000,1000
03/04/2008,0000,14.60000,14.60000,14.60000,14.60000,6000
03/05/2008,0000,14.60000,14.60000,14.50000,14.60000,15000
03/06/2008,0000,14.60000,15.60000,14.50000,15.50000,75000
03/07/2008,0000,15.35000,15.40000,15.30000,15.30000,25000
03/10/2008,0000,16.35000,16.35000,15.55000,15.65000,10000
03/11/2008,0000,15.50000,15.80000,15.00000,15.80000,76000
03/12/2008,0000,15.25000,15.55000,15.10000,15.55000,35000
03/13/2008,0000,15.10000,15.10000,14.80000,14.95000,10000
03/14/2008,0000,15.00000,15.00000,14.75000,14.75000,5000
03/18/2008,0000,15.00000,15.00000,15.00000,15.00000,5000
03/19/2008,0000,15.15000,16.05000,15.15000,15.50000,74000
03/20/2008,0000,15.20000,16.10000,15.05000,16.10000,47000
03/21/2008,0000,16.15000,16.55000,15.95000,16.00000,34000
03/25/2008,0000,16.35000,16.35000,15.60000,16.10000,41000
03/26/2008,0000,15.60000,16.15000,15.50000,15.50000,43000
03/27/2008,0000,15.50000,15.50000,15.50000,15.50000,2000
03/28/2008,0000,15.50000,15.60000,15.50000,15.60000,9000
03/31/2008,0000,15.60000,15.85000,15.60000,15.85000,6000
04/01/2008,0000,16.30000,16.45000,15.55000,15.80000,65000
04/02/2008,0000,15.80000,16.25000,15.50000,15.60000,52000
04/03/2008,0000,15.80000,15.80000,15.50000,15.50000,19000
04/07/2008,0000,15.75000,15.80000,15.70000,15.70000,20000
04/08/2008,0000,15.70000,16.00000,15.70000,15.80000,39000
04/09/2008,0000,15.80000,16.35000,15.80000,16.20000,118000
04/10/2008,0000,16.20000,16.20000,15.90000,16.20000,17000
04/11/2008,0000,16.15000,16.25000,16.00000,16.20000,34000
04/14/2008,0000,16.50000,17.30000,16.00000,17.30000,132000
04/15/2008,0000,18.40000,18.50000,18.40000,18.50000,120000
04/16/2008,0000,19.75000,19.75000,19.75000,19.75000,83000
04/17/2008,0000,21.10000,21.10000,20.10000,20.70000,360000
04/18/2008,0000,20.70000,22.10000,20.40000,22.10000,192000
04/21/2008,0000,22.25000,23.60000,22.20000,22.20000,316000
04/22/2008,0000,20.65000,23.75000,20.65000,21.85000,174000
04/23/2008,0000,20.40000,21.70000,20.40000,20.90000,68000
04/24/2008,0000,20.30000,21.70000,20.30000,20.50000,111000
04/25/2008,0000,21.00000,21.20000,19.25000,19.25000,69000
04/28/2008,0000,19.35000,19.70000,18.80000,19.00000,18000
04/29/2008,0000,19.00000,19.00000,18.05000,18.30000,40000
04/30/2008,0000,18.30000,18.95000,18.30000,18.75000,44000
05/02/2008,0000,18.40000,18.80000,18.20000,18.80000,5000
05/05/2008,0000,19.00000,20.10000,19.00000,20.10000,35000
05/06/2008,0000,20.90000,21.00000,20.00000,20.80000,19000
05/07/2008,0000,19.70000,20.70000,19.35000,19.35000,19000
05/08/2008,0000,18.10000,20.60000,18.10000,20.60000,33000
05/09/2008,0000,19.80000,20.30000,19.70000,20.15000,15000
05/12/2008,0000,19.35000,20.10000,19.35000,20.10000,4000
05/13/2008,0000,20.00000,20.00000,20.00000,20.00000,1000
05/14/2008,0000,19.15000,19.15000,18.70000,18.80000,9000
05/15/2008,0000,19.30000,20.10000,18.70000,19.40000,61000
05/16/2008,0000,19.40000,20.75000,18.50000,20.75000,103000
05/19/2008,0000,20.00000,21.85000,19.80000,20.50000,26000
05/20/2008,0000,20.50000,20.50000,19.55000,20.35000,15000
05/21/2008,0000,19.50000,19.80000,19.50000,19.80000,4000
05/22/2008,0000,18.60000,20.80000,18.60000,20.70000,88000
05/23/2008,0000,20.70000,20.70000,20.05000,20.50000,13000
05/26/2008,0000,20.30000,20.45000,20.00000,20.00000,10000
05/27/2008,0000,20.85000,21.40000,18.60000,20.40000,106000
05/28/2008,0000,19.15000,20.70000,19.15000,19.60000,31000
05/29/2008,0000,19.55000,19.95000,19.20000,19.45000,18000
05/30/2008,0000,19.45000,19.45000,18.20000,18.75000,16000
06/02/2008,0000,18.80000,20.05000,18.80000,19.00000,27000
06/03/2008,0000,18.40000,19.60000,18.35000,19.00000,17000
06/04/2008,0000,19.30000,19.30000,18.80000,18.90000,5000
06/05/2008,0000,19.00000,20.20000,19.00000,20.10000,26000
06/06/2008,0000,19.50000,20.10000,19.50000,19.95000,10000
06/10/2008,0000,19.70000,19.70000,19.70000,19.70000,1000
06/11/2008,0000,19.80000,19.80000,19.80000,19.80000,1000
06/12/2008,0000,18.70000,18.70000,18.50000,18.70000,7000
06/13/2008,0000,20.00000,20.00000,18.80000,18.80000,11000
06/16/2008,0000,17.50000,18.80000,17.50000,18.15000,20000
06/17/2008,0000,18.30000,19.20000,18.30000,18.50000,8000
06/20/2008,0000,18.35000,18.35000,18.30000,18.30000,2000
06/23/2008,0000,17.05000,18.20000,17.05000,18.20000,10000
06/24/2008,0000,17.20000,17.20000,17.20000,17.20000,2000
06/25/2008,0000,17.20000,17.50000,17.20000,17.50000,2000
06/26/2008,0000,17.40000,17.40000,17.40000,17.40000,2000
06/27/2008,0000,17.35000,17.40000,17.35000,17.40000,2000
06/30/2008,0000,17.30000,17.30000,17.30000,17.30000,4000
07/01/2008,0000,17.00000,17.00000,17.00000,17.00000,5000
07/02/2008,0000,16.00000,17.00000,15.85000,17.00000,16000
07/03/2008,0000,16.80000,17.80000,16.80000,17.80000,3000
07/04/2008,0000,16.85000,18.15000,16.85000,18.15000,3000
07/07/2008,0000,17.65000,17.65000,17.65000,17.65000,1000
07/08/2008,0000,16.60000,16.60000,16.60000,16.60000,1000
07/09/2008,0000,17.30000,17.30000,17.15000,17.15000,2000
07/11/2008,0000,17.90000,17.90000,17.90000,17.90000,1000
07/14/2008,0000,18.60000,18.60000,18.60000,18.60000,1000
07/15/2008,0000,17.45000,17.95000,17.45000,17.95000,2000
07/16/2008,0000,18.35000,18.35000,16.75000,16.75000,3000
07/17/2008,0000,17.20000,17.20000,17.20000,17.20000,1000
07/18/2008,0000,17.30000,17.30000,17.30000,17.30000,1000
07/23/2008,0000,16.15000,17.20000,16.10000,16.25000,125000
07/24/2008,0000,16.40000,16.40000,16.40000,16.40000,1000
07/25/2008,0000,16.10000,16.10000,16.10000,16.10000,2000
07/29/2008,0000,16.15000,16.15000,15.15000,15.90000,6000
07/30/2008,0000,16.25000,16.25000,16.25000,16.25000,1000
07/31/2008,0000,15.25000,15.40000,15.25000,15.35000,17000
08/01/2008,0000,15.45000,15.45000,14.70000,14.70000,7000
08/04/2008,0000,15.40000,15.40000,15.40000,15.40000,1000
08/05/2008,0000,15.95000,15.95000,15.95000,15.95000,1000
08/06/2008,0000,15.85000,16.35000,14.95000,16.05000,6000
08/07/2008,0000,16.25000,16.25000,16.25000,16.25000,1000
08/08/2008,0000,15.95000,15.95000,15.25000,15.25000,14000
08/11/2008,0000,15.75000,15.75000,15.75000,15.75000,1000
08/12/2008,0000,15.95000,15.95000,15.00000,15.00000,69000
08/13/2008,0000,15.45000,15.45000,15.00000,15.30000,6000
08/14/2008,0000,15.40000,15.40000,15.40000,15.40000,2000
08/15/2008,0000,15.55000,15.55000,14.60000,14.65000,3000
08/18/2008,0000,15.35000,15.35000,15.35000,15.35000,1000
08/19/2008,0000,15.55000,15.55000,15.55000,15.55000,1000
08/20/2008,0000,15.35000,15.35000,15.35000,15.35000,1000
08/21/2008,0000,15.30000,15.55000,15.30000,15.55000,2000
08/22/2008,0000,14.50000,15.20000,14.50000,15.20000,24000
08/25/2008,0000,15.10000,15.20000,15.00000,15.20000,5000
08/27/2008,0000,15.20000,15.80000,14.20000,15.25000,21000
08/28/2008,0000,15.65000,15.65000,15.65000,15.65000,1000
08/29/2008,0000,15.50000,15.95000,15.00000,15.95000,12000
09/01/2008,0000,15.10000,15.40000,15.10000,15.40000,10000
09/02/2008,0000,15.40000,15.75000,14.80000,15.55000,14000
09/03/2008,0000,14.60000,15.35000,14.60000,15.35000,2000
09/04/2008,0000,15.75000,15.75000,15.75000,15.75000,1000
09/05/2008,0000,14.65000,15.35000,14.65000,14.65000,12000
09/08/2008,0000,14.65000,15.25000,14.65000,14.90000,24000
09/09/2008,0000,15.45000,15.45000,14.15000,15.10000,5000
09/10/2008,0000,15.10000,15.40000,15.10000,15.40000,2000
09/11/2008,0000,15.10000,15.10000,14.40000,15.00000,14000
09/12/2008,0000,14.80000,14.95000,14.30000,14.75000,8000
09/16/2008,0000,14.95000,14.95000,13.75000,13.75000,3000
09/17/2008,0000,14.40000,14.40000,14.40000,14.40000,1000
09/18/2008,0000,13.45000,14.65000,13.45000,14.65000,2000
09/19/2008,0000,13.70000,14.70000,13.65000,14.20000,9000
09/22/2008,0000,14.55000,14.55000,14.55000,14.55000,1000
09/23/2008,0000,13.60000,14.70000,13.60000,14.70000,2000
09/25/2008,0000,14.65000,15.00000,14.65000,15.00000,3000
09/26/2008,0000,13.95000,14.80000,13.95000,14.65000,9000
09/30/2008,0000,13.65000,14.45000,13.65000,14.25000,5000
10/01/2008,0000,13.35000,14.05000,13.35000,13.75000,10000
10/02/2008,0000,13.90000,13.90000,12.90000,13.20000,8000
10/06/2008,0000,13.35000,13.35000,13.20000,13.20000,3000
10/07/2008,0000,13.35000,13.35000,13.20000,13.35000,11000
10/08/2008,0000,12.45000,13.20000,12.45000,13.20000,3000
10/13/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
10/14/2008,0000,13.55000,14.20000,13.30000,13.40000,38000
10/15/2008,0000,13.00000,13.30000,12.95000,13.30000,5000
10/16/2008,0000,12.85000,13.20000,12.85000,13.20000,32000
10/17/2008,0000,12.75000,13.00000,12.75000,13.00000,3000
10/21/2008,0000,13.25000,13.45000,12.55000,12.55000,1103000
10/22/2008,0000,12.25000,12.70000,12.15000,12.70000,16000
10/24/2008,0000,12.30000,12.30000,12.30000,12.30000,6000
10/27/2008,0000,12.30000,13.10000,12.30000,12.60000,5000
10/28/2008,0000,11.80000,13.15000,11.75000,13.15000,13000
10/29/2008,0000,13.75000,13.75000,13.60000,13.60000,5000
10/30/2008,0000,13.20000,13.60000,12.80000,13.50000,19000
10/31/2008,0000,13.55000,13.60000,13.55000,13.60000,2000
11/03/2008,0000,12.70000,13.40000,12.70000,13.40000,9000
11/04/2008,0000,13.50000,13.60000,12.70000,13.60000,5000
11/05/2008,0000,13.60000,13.80000,13.20000,13.80000,31000
11/06/2008,0000,12.90000,13.75000,12.90000,13.75000,2000
11/07/2008,0000,13.60000,13.80000,13.60000,13.80000,3000
11/10/2008,0000,13.05000,13.05000,13.05000,13.05000,6000
11/11/2008,0000,13.80000,13.95000,13.80000,13.85000,22000
11/12/2008,0000,13.80000,13.90000,13.00000,13.70000,15000
11/13/2008,0000,13.40000,14.55000,13.00000,13.30000,19000
11/14/2008,0000,13.70000,14.00000,13.40000,14.00000,46000
11/17/2008,0000,13.20000,13.90000,13.05000,13.90000,26000
11/18/2008,0000,13.00000,13.05000,13.00000,13.05000,2000
11/19/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
11/20/2008,0000,12.45000,12.85000,12.40000,12.40000,4000
11/21/2008,0000,11.70000,12.95000,11.65000,12.95000,12000
11/24/2008,0000,13.20000,13.20000,12.80000,13.10000,3000
11/25/2008,0000,13.15000,13.15000,13.15000,13.15000,1000
11/26/2008,0000,13.50000,13.50000,12.25000,12.90000,13000
11/27/2008,0000,13.00000,13.00000,12.95000,12.95000,14000
11/28/2008,0000,13.40000,13.40000,12.65000,13.00000,14000
12/01/2008,0000,13.30000,13.30000,12.80000,12.90000,34000
12/03/2008,0000,13.00000,13.10000,12.55000,13.10000,7000
12/05/2008,0000,12.95000,12.95000,12.95000,12.95000,1000
12/08/2008,0000,13.00000,13.45000,13.00000,13.45000,7000
12/09/2008,0000,12.80000,12.80000,12.70000,12.70000,6000
12/10/2008,0000,12.95000,13.15000,12.95000,13.10000,6000
12/11/2008,0000,12.55000,12.95000,12.55000,12.95000,8000
12/12/2008,0000,13.00000,13.00000,12.60000,12.90000,5000
12/15/2008,0000,13.00000,13.00000,13.00000,13.00000,1000
12/17/2008,0000,13.00000,13.00000,13.00000,13.00000,4000
12/18/2008,0000,13.00000,13.00000,13.00000,13.00000,7000
12/19/2008,0000,13.00000,13.00000,13.00000,13.00000,3000
12/22/2008,0000,13.00000,13.00000,12.40000,12.95000,6000
12/23/2008,0000,12.90000,12.95000,12.80000,12.80000,4000
12/25/2008,0000,13.00000,13.00000,12.45000,12.95000,3000
12/29/2008,0000,12.35000,12.90000,12.35000,12.90000,2000
12/30/2008,0000,12.80000,13.00000,12.80000,13.00000,3000
01/05/2009,0000,13.00000,13.00000,12.20000,12.20000,10000
01/06/2009,0000,12.55000,12.55000,11.80000,12.50000,9000
01/08/2009,0000,12.35000,12.35000,11.65000,11.65000,79000
01/09/2009,0000,11.20000,11.80000,11.20000,11.80000,3000
01/12/2009,0000,11.70000,11.85000,11.25000,11.85000,7000
01/13/2009,0000,11.40000,11.65000,11.20000,11.65000,166000
01/14/2009,0000,11.35000,11.35000,10.85000,11.20000,166000
01/15/2009,0000,10.55000,10.55000,10.45000,10.45000,37000
01/16/2009,0000,10.70000,10.70000,10.70000,10.70000,1000
01/19/2009,0000,10.10000,10.90000,10.10000,10.90000,6000
01/21/2009,0000,10.80000,11.45000,10.80000,11.45000,3000
02/03/2009,0000,11.60000,11.60000,11.00000,11.35000,3000
02/05/2009,0000,11.70000,11.70000,10.65000,11.00000,8000
02/06/2009,0000,11.15000,11.30000,11.15000,11.30000,2000
02/09/2009,0000,11.45000,11.45000,11.45000,11.45000,1000
02/10/2009,0000,10.85000,11.05000,10.70000,11.05000,4000
02/11/2009,0000,11.05000,11.05000,11.05000,11.05000,1000
02/12/2009,0000,10.50000,10.80000,10.50000,10.50000,100
02/13/2009,0000,10.95000,11.00000,10.95000,11.00000,3000
02/17/2009,0000,10.75000,11.15000,10.55000,11.15000,4000
02/18/2009,0000,10.70000,11.15000,10.50000,11.15000,5000
02/19/2009,0000,11.40000,11.40000,11.40000,11.40000,1000
02/20/2009,0000,10.75000,11.20000,10.65000,11.10000,4000
02/23/2009,0000,11.25000,11.45000,11.25000,11.45000,3000
02/24/2009,0000,11.75000,11.75000,10.65000,11.20000,6000
02/25/2009,0000,11.30000,11.30000,10.45000,11.05000,25000
02/27/2009,0000,11.00000,11.00000,11.00000,11.00000,1000
03/02/2009,0000,11.25000,11.35000,10.60000,11.25000,24000
03/03/2009,0000,10.70000,11.10000,10.70000,10.70000,200
03/04/2009,0000,11.20000,11.40000,11.00000,11.40000,29000
03/05/2009,0000,11.60000,11.80000,11.20000,11.80000,45000
03/06/2009,0000,11.15000,11.90000,11.15000,11.90000,17000
03/09/2009,0000,11.30000,12.05000,11.30000,11.95000,12000
03/10/2009,0000,12.10000,12.10000,12.00000,12.10000,4000
03/11/2009,0000,11.75000,11.95000,11.40000,11.95000,7000
03/12/2009,0000,12.00000,12.00000,11.60000,11.85000,7000
03/13/2009,0000,11.85000,12.00000,11.50000,12.00000,20000
03/16/2009,0000,11.65000,12.00000,11.60000,11.95000,15000
03/17/2009,0000,12.10000,12.10000,11.70000,11.90000,16000
03/18/2009,0000,11.90000,12.30000,11.90000,11.95000,93000
03/19/2009,0000,12.05000,12.35000,12.05000,12.35000,71000
03/20/2009,0000,12.25000,12.25000,12.25000,12.25000,1000
03/23/2009,0000,12.00000,12.00000,12.00000,12.00000,3000
03/24/2009,0000,11.95000,12.20000,11.70000,11.90000,25000
03/25/2009,0000,11.50000,11.90000,11.50000,11.85000,22000
03/26/2009,0000,11.75000,11.90000,11.60000,11.90000,10000
03/27/2009,0000,11.60000,12.00000,11.60000,12.00000,8000
03/30/2009,0000,12.00000,12.00000,11.95000,12.00000,6000
03/31/2009,0000,11.80000,11.80000,11.80000,11.80000,1000
04/01/2009,0000,11.90000,12.60000,11.90000,12.60000,38000
04/02/2009,0000,13.45000,13.45000,13.45000,13.45000,46000
04/03/2009,0000,13.95000,14.35000,13.95000,14.35000,76000
04/06/2009,0000,13.45000,15.30000,13.45000,15.15000,35000
04/07/2009,0000,14.90000,15.30000,14.10000,14.50000,44000
04/08/2009,0000,14.20000,15.00000,13.50000,15.00000,51000
04/09/2009,0000,14.90000,15.10000,14.20000,14.40000,48000
04/10/2009,0000,14.20000,14.60000,14.10000,14.10000,24000
04/13/2009,0000,14.20000,14.30000,14.05000,14.30000,11000
04/14/2009,0000,14.40000,14.60000,14.40000,14.60000,7000
04/15/2009,0000,14.20000,14.20000,14.00000,14.05000,6000
04/16/2009,0000,14.20000,14.30000,14.15000,14.30000,5000
04/17/2009,0000,14.00000,14.00000,13.40000,13.60000,30000
04/20/2009,0000,13.05000,13.60000,13.00000,13.50000,31000
04/23/2009,0000,13.15000,13.65000,13.15000,13.65000,2000
04/24/2009,0000,13.30000,13.65000,13.30000,13.65000,6000
04/27/2009,0000,13.80000,14.00000,13.50000,13.80000,15000
04/28/2009,0000,13.90000,13.90000,13.70000,13.70000,4000
04/29/2009,0000,13.15000,13.20000,12.75000,13.20000,13000
04/30/2009,0000,13.30000,14.10000,13.10000,13.50000,51000
05/04/2009,0000,13.50000,14.10000,13.50000,13.55000,47000
05/05/2009,0000,14.10000,14.15000,14.00000,14.15000,42000
05/06/2009,0000,13.85000,14.90000,13.85000,14.75000,60000
05/07/2009,0000,14.80000,14.80000,13.85000,14.70000,33000
05/08/2009,0000,14.70000,14.70000,13.70000,14.25000,32000
05/11/2009,0000,14.05000,14.20000,14.05000,14.20000,10000
05/12/2009,0000,13.70000,13.70000,13.70000,13.70000,2000
05/13/2009,0000,13.85000,13.90000,13.85000,13.90000,6000
05/14/2009,0000,13.90000,14.35000,13.90000,14.35000,22000
05/15/2009,0000,14.40000,14.45000,13.80000,14.40000,36000
05/18/2009,0000,14.40000,14.60000,13.95000,14.40000,18000
05/19/2009,0000,14.45000,14.55000,13.85000,13.85000,46000
05/20/2009,0000,13.45000,14.15000,13.40000,14.10000,17000
05/21/2009,0000,13.95000,13.95000,13.40000,13.70000,43000
05/22/2009,0000,13.65000,13.85000,13.50000,13.85000,13000
05/25/2009,0000,13.85000,14.65000,13.85000,14.60000,96000
05/26/2009,0000,14.65000,14.95000,14.50000,14.85000,168000
05/27/2009,0000,15.60000,15.80000,14.25000,15.80000,93000
06/01/2009,0000,15.80000,16.00000,15.50000,16.00000,32000
06/02/2009,0000,15.95000,16.50000,15.80000,16.40000,31000
06/03/2009,0000,16.70000,17.30000,16.50000,17.20000,53000
06/04/2009,0000,16.05000,17.00000,16.00000,17.00000,53000
06/05/2009,0000,16.85000,17.00000,16.85000,16.90000,8000
06/08/2009,0000,16.00000,16.40000,15.75000,16.40000,14000
06/09/2009,0000,16.00000,16.10000,15.90000,16.10000,3000
06/10/2009,0000,16.40000,16.40000,16.40000,16.40000,1000
06/15/2009,0000,15.40000,15.70000,15.30000,15.70000,10000
06/16/2009,0000,15.05000,15.15000,14.65000,14.90000,12000
06/17/2009,0000,14.90000,14.90000,14.90000,14.90000,1000
06/18/2009,0000,14.70000,15.90000,14.00000,15.90000,80000
06/19/2009,0000,14.95000,16.20000,14.95000,16.20000,13000
06/22/2009,0000,17.00000,17.00000,15.45000,16.50000,5000
06/23/2009,0000,15.50000,16.50000,15.50000,16.40000,8000
06/24/2009,0000,15.80000,17.50000,15.60000,16.90000,28000
06/25/2009,0000,17.65000,17.65000,17.10000,17.10000,2000
06/26/2009,0000,17.40000,17.40000,17.40000,17.40000,3000
06/29/2009,0000,17.40000,17.40000,16.30000,16.30000,65000
06/30/2009,0000,17.05000,17.20000,16.60000,17.20000,228000
07/01/2009,0000,16.80000,17.90000,16.80000,17.90000,35000
07/02/2009,0000,17.60000,17.90000,17.60000,17.80000,10000
07/03/2009,0000,17.70000,19.00000,17.70000,19.00000,17000
07/06/2009,0000,19.00000,19.00000,17.70000,19.00000,36000
07/07/2009,0000,19.20000,19.20000,18.90000,19.00000,10000
07/08/2009,0000,19.15000,19.20000,18.10000,18.40000,7000
07/09/2009,0000,17.90000,18.30000,17.65000,18.30000,12000
07/10/2009,0000,17.10000,18.50000,17.10000,18.25000,10000
07/13/2009,0000,17.30000,17.40000,17.00000,17.10000,11000
07/14/2009,0000,16.10000,17.25000,16.10000,17.10000,14000
07/15/2009,0000,17.00000,17.40000,16.00000,17.30000,61000
07/16/2009,0000,17.10000,17.30000,16.10000,17.10000,70000
07/17/2009,0000,16.70000,16.90000,16.10000,16.10000,75000
07/20/2009,0000,16.30000,16.30000,15.60000,16.30000,61000
07/21/2009,0000,16.50000,16.50000,16.20000,16.50000,16000
07/22/2009,0000,16.50000,16.60000,16.40000,16.55000,8000
07/24/2009,0000,16.50000,16.80000,16.50000,16.80000,18000
07/27/2009,0000,16.80000,16.80000,16.80000,16.80000,20000
07/28/2009,0000,16.40000,17.00000,16.40000,16.70000,5000
07/29/2009,0000,16.70000,16.80000,16.70000,16.80000,12000
07/30/2009,0000,16.50000,17.20000,15.80000,17.20000,68000
07/31/2009,0000,17.00000,17.20000,16.25000,17.20000,47000
08/03/2009,0000,16.80000,16.80000,16.80000,16.80000,2000
08/04/2009,0000,16.25000,16.75000,16.25000,16.75000,6000
08/05/2009,0000,16.50000,16.70000,16.30000,16.70000,4000
08/06/2009,0000,16.30000,16.50000,16.10000,16.40000,11000
08/10/2009,0000,16.00000,16.65000,15.80000,16.60000,31000
08/11/2009,0000,16.60000,16.60000,15.50000,16.60000,77000
08/12/2009,0000,16.50000,16.50000,15.90000,15.90000,4000
08/13/2009,0000,16.20000,16.25000,15.90000,16.20000,27000
08/14/2009,0000,16.20000,16.30000,16.00000,16.30000,29000
08/17/2009,0000,16.00000,16.20000,15.90000,16.20000,6000
08/18/2009,0000,16.40000,16.50000,16.20000,16.50000,5000
08/19/2009,0000,15.90000,15.90000,15.70000,15.70000,4000
08/20/2009,0000,15.80000,16.15000,15.40000,16.15000,33000
08/21/2009,0000,16.00000,16.90000,15.60000,16.90000,27000
08/24/2009,0000,17.00000,17.00000,17.00000,17.00000,2000
08/26/2009,0000,16.30000,17.10000,16.30000,17.10000,5000
08/28/2009,0000,17.15000,17.20000,17.15000,17.20000,11000
09/02/2009,0000,17.20000,17.20000,17.15000,17.15000,11000
09/03/2009,0000,16.65000,17.20000,16.50000,17.20000,21000
09/04/2009,0000,17.00000,17.35000,16.60000,17.30000,28000
09/07/2009,0000,17.40000,17.50000,17.40000,17.50000,3000
09/08/2009,0000,17.45000,17.45000,16.65000,16.65000,15000
09/09/2009,0000,17.00000,17.00000,16.05000,16.90000,21000
09/10/2009,0000,16.30000,17.30000,15.75000,17.30000,233000
09/11/2009,0000,16.95000,17.70000,16.95000,17.60000,50000
09/14/2009,0000,17.65000,17.75000,17.60000,17.60000,20000
09/16/2009,0000,17.75000,17.75000,17.60000,17.70000,6000
09/17/2009,0000,17.70000,17.90000,17.20000,17.90000,52000
09/18/2009,0000,17.30000,17.80000,17.10000,17.80000,69000
09/21/2009,0000,17.20000,17.60000,17.20000,17.60000,40000
09/22/2009,0000,17.10000,17.10000,17.00000,17.10000,22000
09/23/2009,0000,16.25000,17.30000,16.25000,17.30000,4000
09/24/2009,0000,16.50000,17.80000,16.10000,17.80000,118000
09/25/2009,0000,16.75000,18.50000,16.60000,18.35000,151000
09/28/2009,0000,17.20000,17.50000,17.10000,17.20000,48000
09/29/2009,0000,16.80000,17.00000,16.00000,16.70000,319000
09/30/2009,0000,16.45000,16.45000,16.05000,16.40000,62000
10/02/2009,0000,16.30000,16.30000,15.60000,16.25000,5000
10/06/2009,0000,15.80000,16.25000,15.65000,16.25000,9000
10/07/2009,0000,16.05000,16.10000,15.75000,15.80000,69000
10/08/2009,0000,16.00000,16.00000,15.65000,15.65000,70000
10/09/2009,0000,15.65000,15.85000,15.10000,15.70000,109000
10/12/2009,0000,15.65000,15.65000,15.50000,15.50000,29000
10/13/2009,0000,15.70000,16.55000,15.70000,16.55000,250000
10/14/2009,0000,15.55000,16.80000,15.55000,16.70000,60000
10/15/2009,0000,16.80000,16.80000,16.20000,16.30000,62000
10/16/2009,0000,16.30000,16.50000,16.30000,16.45000,309000
10/19/2009,0000,16.40000,16.40000,15.70000,16.30000,77000
10/20/2009,0000,16.30000,16.30000,16.30000,16.30000,4000
10/21/2009,0000,16.30000,16.30000,16.00000,16.30000,119000
10/22/2009,0000,15.95000,16.30000,15.90000,16.30000,42000
10/23/2009,0000,15.95000,16.20000,15.90000,16.20000,104000
10/26/2009,0000,16.00000,16.50000,15.90000,16.40000,46000
10/27/2009,0000,16.40000,16.40000,16.00000,16.20000,41000
10/28/2009,0000,16.00000,16.25000,15.95000,16.25000,13000
10/29/2009,0000,16.25000,16.25000,15.85000,16.10000,13000
10/30/2009,0000,15.75000,16.10000,15.60000,16.10000,89000
11/02/2009,0000,15.60000,15.75000,15.40000,15.75000,34000
11/03/2009,0000,15.60000,15.60000,14.70000,15.40000,78000
11/04/2009,0000,15.40000,15.70000,15.30000,15.50000,70000
11/05/2009,0000,15.50000,15.50000,15.10000,15.40000,30000
11/06/2009,0000,15.40000,15.40000,14.40000,14.40000,267000
11/09/2009,0000,14.35000,14.35000,13.70000,13.70000,61000
11/10/2009,0000,13.80000,14.10000,13.80000,14.00000,28000
11/11/2009,0000,13.65000,13.70000,13.45000,13.70000,167000
11/12/2009,0000,13.60000,13.60000,13.40000,13.50000,67000
11/13/2009,0000,13.40000,13.80000,13.30000,13.70000,45000
11/16/2009,0000,14.30000,14.65000,14.15000,14.65000,216000
11/17/2009,0000,14.80000,15.60000,14.65000,14.70000,110000
11/18/2009,0000,14.80000,14.80000,14.70000,14.70000,30000
11/19/2009,0000,14.65000,14.90000,14.50000,14.90000,25000
11/20/2009,0000,14.70000,14.90000,14.70000,14.90000,8000
11/24/2009,0000,14.90000,15.10000,14.90000,15.10000,8000
11/25/2009,0000,14.80000,14.80000,14.80000,14.80000,1000
11/26/2009,0000,14.50000,14.80000,14.35000,14.35000,6000
11/27/2009,0000,14.10000,14.60000,14.10000,14.60000,11000
11/30/2009,0000,14.45000,15.60000,14.45000,15.60000,175000
12/01/2009,0000,15.50000,15.50000,15.15000,15.50000,148000
12/02/2009,0000,15.50000,15.50000,15.10000,15.10000,18000
12/03/2009,0000,15.35000,15.35000,14.65000,14.65000,6000
12/04/2009,0000,15.00000,15.00000,15.00000,15.00000,1000
12/07/2009,0000,14.60000,16.00000,14.60000,15.65000,23000
12/08/2009,0000,15.15000,15.45000,15.05000,15.45000,11000
12/09/2009,0000,15.05000,15.45000,15.05000,15.40000,5000
12/11/2009,0000,15.20000,15.50000,15.20000,15.50000,5000
12/14/2009,0000,15.30000,15.30000,15.30000,15.30000,40000
12/15/2009,0000,15.05000,15.35000,15.05000,15.35000,6000
12/16/2009,0000,15.05000,15.30000,15.00000,15.30000,11000
12/17/2009,0000,15.05000,15.40000,14.90000,15.00000,17000
12/18/2009,0000,15.00000,15.00000,15.00000,15.00000,2000
12/21/2009,0000,15.00000,15.15000,15.00000,15.15000,9000
12/22/2009,0000,14.65000,15.15000,14.65000,15.15000,26000
12/23/2009,0000,15.10000,15.30000,14.75000,14.95000,25000
12/25/2009,0000,15.30000,15.30000,15.05000,15.25000,33000
04/02/2007,0000,16.90000,16.90000,16.00000,16.00000,103000
04/03/2007,0000,15.55000,16.30000,15.55000,15.55000,300
04/04/2007,0000,15.60000,16.45000,15.30000,16.45000,13000
04/09/2007,0000,15.65000,16.00000,15.50000,16.00000,8000
04/10/2007,0000,15.80000,16.00000,15.50000,15.50000,27000
04/11/2007,0000,15.95000,15.95000,15.50000,15.70000,40000
04/12/2007,0000,15.30000,15.30000,15.05000,15.05000,10000
04/13/2007,0000,15.00000,15.10000,14.75000,14.75000,36000
04/16/2007,0000,15.35000,15.35000,14.85000,14.90000,39000
04/17/2007,0000,15.10000,15.15000,15.00000,15.00000,24000
04/18/2007,0000,14.95000,15.60000,14.95000,15.50000,21000
04/19/2007,0000,15.05000,15.05000,15.00000,15.00000,11000
04/20/2007,0000,15.15000,15.15000,15.00000,15.00000,2000
04/23/2007,0000,14.95000,14.95000,14.90000,14.90000,11000
04/24/2007,0000,14.85000,14.85000,14.85000,14.85000,22000
04/26/2007,0000,14.90000,15.00000,14.90000,15.00000,6000
04/27/2007,0000,14.85000,14.85000,14.85000,14.85000,1000
04/30/2007,0000,15.05000,15.05000,15.05000,15.05000,1000
05/02/2007,0000,14.40000,14.65000,14.40000,14.65000,8000
05/03/2007,0000,14.80000,15.05000,14.80000,14.85000,20000
05/04/2007,0000,14.80000,14.80000,14.80000,14.80000,11000
05/07/2007,0000,14.45000,14.45000,14.45000,14.45000,1000
05/08/2007,0000,14.65000,15.15000,14.65000,15.00000,19000
05/09/2007,0000,15.00000,15.00000,14.80000,14.80000,20000
05/10/2007,0000,14.45000,14.55000,14.45000,14.55000,2000
05/11/2007,0000,14.75000,14.75000,14.75000,14.75000,1000
05/14/2007,0000,14.95000,14.95000,14.65000,14.65000,20000
05/15/2007,0000,14.90000,14.90000,14.80000,14.80000,7000
05/16/2007,0000,14.50000,14.50000,14.50000,14.50000,6000
05/17/2007,0000,14.60000,14.60000,14.40000,14.55000,51000
05/18/2007,0000,14.60000,14.60000,14.60000,14.60000,9000
05/21/2007,0000,14.20000,14.70000,14.20000,14.70000,7000
05/22/2007,0000,14.75000,14.75000,14.75000,14.75000,5000
05/23/2007,0000,14.30000,14.70000,14.30000,14.30000,100
05/24/2007,0000,14.65000,14.65000,14.65000,14.65000,1000
05/25/2007,0000,14.20000,14.70000,14.20000,14.20000,300
05/28/2007,0000,14.00000,14.00000,14.00000,14.00000,21000
05/29/2007,0000,14.20000,14.20000,14.05000,14.05000,17000
05/30/2007,0000,14.25000,14.65000,14.25000,14.65000,9000
05/31/2007,0000,14.80000,14.95000,14.80000,14.90000,5000
06/05/2007,0000,14.15000,14.15000,14.15000,14.15000,1000
06/06/2007,0000,14.70000,14.70000,14.70000,14.70000,1000
06/07/2007,0000,14.70000,14.70000,14.70000,14.70000,6000
06/08/2007,0000,14.70000,14.70000,14.45000,14.45000,15000
06/11/2007,0000,14.40000,14.40000,14.40000,14.40000,5000
06/12/2007,0000,14.50000,14.80000,14.50000,14.80000,15000
06/13/2007,0000,14.60000,14.70000,14.60000,14.65000,7000
06/14/2007,0000,14.60000,14.60000,14.60000,14.60000,16000
06/15/2007,0000,14.60000,14.75000,14.60000,14.75000,15000
06/20/2007,0000,14.75000,14.75000,14.75000,14.75000,15000
06/21/2007,0000,14.80000,14.95000,14.80000,14.95000,12000
06/22/2007,0000,15.10000,15.10000,15.00000,15.05000,35000
06/25/2007,0000,14.95000,15.40000,14.90000,15.00000,80000
06/26/2007,0000,14.75000,15.10000,14.75000,14.90000,53000
06/27/2007,0000,15.05000,15.05000,14.85000,15.05000,49000
06/28/2007,0000,15.30000,15.30000,14.90000,14.90000,36000
06/29/2007,0000,15.05000,15.10000,14.70000,15.05000,30000
07/02/2007,0000,15.05000,15.10000,14.90000,14.90000,10000
07/03/2007,0000,15.00000,15.15000,15.00000,15.05000,138000
07/04/2007,0000,15.10000,15.10000,15.00000,15.00000,86000
07/05/2007,0000,15.10000,15.10000,14.85000,14.85000,19000
07/06/2007,0000,14.85000,15.00000,14.80000,15.00000,10000
07/09/2007,0000,15.00000,15.40000,15.00000,15.05000,63000
07/10/2007,0000,14.85000,15.00000,14.85000,15.00000,9000
07/12/2007,0000,15.25000,15.30000,15.05000,15.30000,36000
07/13/2007,0000,15.30000,15.40000,15.25000,15.25000,44000
07/17/2007,0000,17.40000,17.40000,16.40000,16.50000,118000
07/18/2007,0000,16.50000,16.50000,15.35000,16.25000,102000
07/19/2007,0000,16.30000,16.45000,15.90000,16.00000,86000
07/20/2007,0000,16.20000,16.20000,15.50000,15.50000,28000
07/23/2007,0000,15.35000,15.85000,15.10000,15.85000,52000
07/24/2007,0000,15.30000,15.80000,15.30000,15.30000,16000
07/25/2007,0000,15.00000,16.30000,15.00000,16.20000,31000
07/26/2007,0000,16.10000,16.10000,15.10000,15.10000,44000
07/27/2007,0000,15.10000,15.20000,15.10000,15.20000,12000
07/31/2007,0000,14.85000,15.55000,14.85000,14.85000,600
08/01/2007,0000,15.40000,15.40000,14.90000,14.90000,8000
08/02/2007,0000,14.70000,14.70000,14.70000,14.70000,8000
08/03/2007,0000,14.20000,14.55000,14.05000,14.55000,141000
08/06/2007,0000,14.10000,14.20000,14.00000,14.00000,23000
08/07/2007,0000,14.05000,14.10000,14.05000,14.05000,11000
08/08/2007,0000,13.90000,14.35000,13.85000,14.35000,58000
08/09/2007,0000,14.55000,14.55000,14.55000,14.55000,5000
08/10/2007,0000,13.90000,14.40000,13.90000,14.40000,11000
08/16/2007,0000,13.60000,14.30000,13.60000,14.30000,8000
08/17/2007,0000,13.80000,14.25000,13.80000,14.25000,9000
08/20/2007,0000,13.95000,14.55000,13.95000,14.55000,8000
08/21/2007,0000,14.50000,14.50000,14.10000,14.10000,11000
08/22/2007,0000,14.10000,14.10000,13.80000,14.00000,6000
08/23/2007,0000,14.30000,14.30000,14.30000,14.30000,3000
08/24/2007,0000,14.30000,14.40000,14.10000,14.40000,19000
08/28/2007,0000,14.05000,14.30000,14.05000,14.30000,8000
08/29/2007,0000,14.10000,14.10000,14.10000,14.10000,15000
08/30/2007,0000,14.30000,14.50000,14.30000,14.50000,33000
08/31/2007,0000,14.40000,14.40000,14.20000,14.30000,34000
09/03/2007,0000,14.30000,14.30000,14.05000,14.05000,51000
09/04/2007,0000,14.00000,14.00000,14.00000,14.00000,2000
09/05/2007,0000,14.10000,14.20000,14.10000,14.20000,55000
09/06/2007,0000,14.00000,14.20000,14.00000,14.00000,300
09/07/2007,0000,14.40000,14.40000,14.40000,14.40000,5000
09/10/2007,0000,14.40000,14.40000,14.35000,14.35000,6000
09/11/2007,0000,14.35000,14.35000,14.10000,14.10000,14000
09/12/2007,0000,14.00000,14.30000,14.00000,14.30000,15000
09/13/2007,0000,14.25000,14.45000,14.25000,14.45000,7000
09/14/2007,0000,14.20000,14.50000,14.20000,14.20000,300
09/17/2007,0000,14.50000,14.50000,14.50000,14.50000,1000
09/19/2007,0000,14.50000,14.50000,14.20000,14.20000,10000
09/20/2007,0000,13.90000,13.90000,13.90000,13.90000,1000
09/21/2007,0000,14.45000,14.45000,14.45000,14.45000,1000
09/26/2007,0000,14.50000,14.50000,14.50000,14.50000,16000
09/27/2007,0000,14.30000,14.50000,14.30000,14.50000,30000
09/28/2007,0000,14.30000,14.30000,14.30000,14.30000,2000
10/01/2007,0000,14.50000,14.50000,14.50000,14.50000,10000
10/02/2007,0000,14.50000,14.60000,14.50000,14.50000,10000
10/03/2007,0000,14.90000,14.90000,14.60000,14.60000,9000
10/04/2007,0000,14.50000,14.50000,14.50000,14.50000,12000
10/05/2007,0000,14.50000,14.50000,14.30000,14.30000,12000
10/08/2007,0000,14.95000,14.95000,14.30000,14.30000,12000
10/09/2007,0000,14.30000,14.30000,14.30000,14.30000,7000
10/11/2007,0000,14.30000,14.30000,14.30000,14.30000,19000
10/12/2007,0000,14.30000,14.30000,14.30000,14.30000,2000
10/15/2007,0000,14.30000,14.30000,14.30000,14.30000,5000
10/16/2007,0000,14.30000,14.30000,14.30000,14.30000,2000
10/17/2007,0000,14.50000,14.50000,14.50000,14.50000,1000
10/18/2007,0000,14.40000,14.40000,14.40000,14.40000,1000
10/19/2007,0000,14.00000,14.40000,14.00000,14.00000,100
10/22/2007,0000,13.90000,14.00000,13.90000,13.95000,12000
10/23/2007,0000,14.30000,14.30000,13.95000,13.95000,2000
10/24/2007,0000,13.90000,14.30000,13.90000,13.90000,600
10/25/2007,0000,14.40000,14.40000,14.35000,14.35000,15000
10/29/2007,0000,14.35000,14.35000,14.35000,14.35000,2000
10/30/2007,0000,14.35000,14.35000,14.35000,14.35000,1000
10/31/2007,0000,14.10000,14.10000,14.05000,14.05000,8000
11/01/2007,0000,14.50000,14.50000,14.50000,14.50000,5000
11/06/2007,0000,14.80000,14.80000,14.80000,14.80000,5000
11/08/2007,0000,14.05000,14.05000,14.00000,14.00000,4000
11/09/2007,0000,14.35000,14.35000,14.25000,14.25000,11000
11/12/2007,0000,14.20000,14.20000,14.20000,14.20000,3000
11/14/2007,0000,14.20000,14.20000,14.20000,14.20000,18000
11/15/2007,0000,13.95000,13.95000,13.95000,13.95000,1000
11/20/2007,0000,13.95000,13.95000,13.95000,13.95000,1000
11/21/2007,0000,13.40000,14.60000,13.30000,14.60000,6000
11/26/2007,0000,13.80000,14.45000,13.80000,13.80000,400
12/03/2007,0000,15.40000,15.40000,15.40000,15.40000,5000
12/04/2007,0000,14.50000,14.50000,14.50000,14.50000,1000
12/05/2007,0000,14.75000,14.75000,14.75000,14.75000,1000
12/06/2007,0000,14.65000,14.65000,14.25000,14.50000,6000
12/10/2007,0000,14.60000,14.60000,14.60000,14.60000,4000
12/14/2007,0000,13.80000,13.80000,13.80000,13.80000,5000
12/17/2007,0000,13.80000,13.85000,13.80000,13.85000,26000
12/18/2007,0000,13.10000,13.50000,13.10000,13.50000,10000
12/26/2007,0000,12.70000,14.00000,12.70000,14.00000,17000
12/27/2007,0000,14.00000,14.50000,14.00000,14.50000,7000
12/28/2007,0000,14.85000,14.85000,14.00000,14.65000,18000
12/31/2007,0000,14.45000,14.95000,14.45000,14.45000,25000
01/03/2008,0000,14.00000,14.00000,14.00000,14.00000,10000
01/04/2008,0000,14.70000,14.75000,14.70000,14.70000,16000
01/07/2008,0000,14.70000,14.70000,14.00000,14.00000,6000
01/08/2008,0000,14.50000,14.50000,14.50000,14.50000,2000
01/09/2008,0000,14.00000,14.00000,14.00000,14.00000,10000
01/10/2008,0000,13.70000,14.20000,13.70000,14.20000,3000
01/14/2008,0000,14.65000,14.65000,14.20000,14.20000,2000
01/15/2008,0000,14.15000,14.35000,14.15000,14.35000,12000
01/18/2008,0000,13.60000,14.55000,13.60000,14.55000,7000
01/21/2008,0000,14.55000,14.55000,14.55000,14.55000,3000
01/22/2008,0000,13.70000,13.70000,13.70000,13.70000,3000
01/23/2008,0000,13.85000,13.85000,13.10000,13.10000,11000
01/24/2008,0000,14.00000,14.00000,13.90000,13.90000,2000
01/25/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
01/28/2008,0000,14.15000,14.15000,13.95000,13.95000,6000
01/29/2008,0000,13.15000,14.00000,13.05000,14.00000,3000
01/31/2008,0000,13.25000,14.30000,13.25000,14.30000,22000
02/01/2008,0000,14.00000,14.50000,14.00000,14.50000,5000
02/12/2008,0000,13.75000,14.60000,13.75000,14.60000,2000
02/13/2008,0000,14.60000,14.60000,14.60000,14.60000,1000
02/14/2008,0000,14.05000,14.45000,14.05000,14.45000,4000
02/18/2008,0000,13.60000,14.50000,13.60000,14.50000,7000
02/19/2008,0000,14.40000,14.40000,14.10000,14.35000,8000
02/20/2008,0000,14.05000,14.05000,14.00000,14.00000,4000
02/21/2008,0000,13.60000,14.00000,13.60000,14.00000,2000
02/22/2008,0000,13.60000,14.25000,13.60000,14.25000,13000
02/25/2008,0000,14.05000,14.35000,14.05000,14.35000,3000
02/26/2008,0000,14.40000,14.65000,14.40000,14.65000,27000
02/27/2008,0000,14.00000,14.50000,14.00000,14.50000,16000
02/29/2008,0000,14.75000,14.75000,14.60000,14.65000,18000
03/03/2008,0000,14.00000,14.00000,14.00000,14.00000,1000
03/04/2008,0000,14.60000,14.60000,14.60000,14.60000,6000
03/05/2008,0000,14.60000,14.60000,14.50000,14.60000,15000
03/06/2008,0000,14.60000,15.60000,14.50000,15.50000,75000
03/07/2008,0000,15.35000,15.40000,15.30000,15.30000,25000
03/10/2008,0000,16.35000,16.35000,15.55000,15.65000,10000
03/11/2008,0000,15.50000,15.80000,15.00000,15.80000,76000
03/12/2008,0000,15.25000,15.55000,15.10000,15.55000,35000
03/13/2008,0000,15.10000,15.10000,14.80000,14.95000,10000
03/14/2008,0000,15.00000,15.00000,14.75000,14.75000,5000
03/18/2008,0000,15.00000,15.00000,15.00000,15.00000,5000
03/19/2008,0000,15.15000,16.05000,15.15000,15.50000,74000
03/20/2008,0000,15.20000,16.10000,15.05000,16.10000,47000
03/21/2008,0000,16.15000,16.55000,15.95000,16.00000,34000
03/25/2008,0000,16.35000,16.35000,15.60000,16.10000,41000
03/26/2008,0000,15.60000,16.15000,15.50000,15.50000,43000
03/27/2008,0000,15.50000,15.50000,15.50000,15.50000,2000
03/28/2008,0000,15.50000,15.60000,15.50000,15.60000,9000
03/31/2008,0000,15.60000,15.85000,15.60000,15.85000,6000
04/01/2008,0000,16.30000,16.45000,15.55000,15.80000,65000
04/02/2008,0000,15.80000,16.25000,15.50000,15.60000,52000
04/03/2008,0000,15.80000,15.80000,15.50000,15.50000,19000
04/07/2008,0000,15.75000,15.80000,15.70000,15.70000,20000
04/08/2008,0000,15.70000,16.00000,15.70000,15.80000,39000
04/09/2008,0000,15.80000,16.35000,15.80000,16.20000,118000
04/10/2008,0000,16.20000,16.20000,15.90000,16.20000,17000
04/11/2008,0000,16.15000,16.25000,16.00000,16.20000,34000
04/14/2008,0000,16.50000,17.30000,16.00000,17.30000,132000
04/15/2008,0000,18.40000,18.50000,18.40000,18.50000,120000
04/16/2008,0000,19.75000,19.75000,19.75000,19.75000,83000
04/17/2008,0000,21.10000,21.10000,20.10000,20.70000,360000
04/18/2008,0000,20.70000,22.10000,20.40000,22.10000,192000
04/21/2008,0000,22.25000,23.60000,22.20000,22.20000,316000
04/22/2008,0000,20.65000,23.75000,20.65000,21.85000,174000
04/23/2008,0000,20.40000,21.70000,20.40000,20.90000,68000
04/24/2008,0000,20.30000,21.70000,20.30000,20.50000,111000
04/25/2008,0000,21.00000,21.20000,19.25000,19.25000,69000
04/28/2008,0000,19.35000,19.70000,18.80000,19.00000,18000
04/29/2008,0000,19.00000,19.00000,18.05000,18.30000,40000
04/30/2008,0000,18.30000,18.95000,18.30000,18.75000,44000
05/02/2008,0000,18.40000,18.80000,18.20000,18.80000,5000
05/05/2008,0000,19.00000,20.10000,19.00000,20.10000,35000
05/06/2008,0000,20.90000,21.00000,20.00000,20.80000,19000
05/07/2008,0000,19.70000,20.70000,19.35000,19.35000,19000
05/08/2008,0000,18.10000,20.60000,18.10000,20.60000,33000
05/09/2008,0000,19.80000,20.30000,19.70000,20.15000,15000
05/12/2008,0000,19.35000,20.10000,19.35000,20.10000,4000
05/13/2008,0000,20.00000,20.00000,20.00000,20.00000,1000
05/14/2008,0000,19.15000,19.15000,18.70000,18.80000,9000
05/15/2008,0000,19.30000,20.10000,18.70000,19.40000,61000
05/16/2008,0000,19.40000,20.75000,18.50000,20.75000,103000
05/19/2008,0000,20.00000,21.85000,19.80000,20.50000,26000
05/20/2008,0000,20.50000,20.50000,19.55000,20.35000,15000
05/21/2008,0000,19.50000,19.80000,19.50000,19.80000,4000
05/22/2008,0000,18.60000,20.80000,18.60000,20.70000,88000
05/23/2008,0000,20.70000,20.70000,20.05000,20.50000,13000
05/26/2008,0000,20.30000,20.45000,20.00000,20.00000,10000
05/27/2008,0000,20.85000,21.40000,18.60000,20.40000,106000
05/28/2008,0000,19.15000,20.70000,19.15000,19.60000,31000
05/29/2008,0000,19.55000,19.95000,19.20000,19.45000,18000
05/30/2008,0000,19.45000,19.45000,18.20000,18.75000,16000
06/02/2008,0000,18.80000,20.05000,18.80000,19.00000,27000
06/03/2008,0000,18.40000,19.60000,18.35000,19.00000,17000
06/04/2008,0000,19.30000,19.30000,18.80000,18.90000,5000
06/05/2008,0000,19.00000,20.20000,19.00000,20.10000,26000
06/06/2008,0000,19.50000,20.10000,19.50000,19.95000,10000
06/10/2008,0000,19.70000,19.70000,19.70000,19.70000,1000
06/11/2008,0000,19.80000,19.80000,19.80000,19.80000,1000
06/12/2008,0000,18.70000,18.70000,18.50000,18.70000,7000
06/13/2008,0000,20.00000,20.00000,18.80000,18.80000,11000
06/16/2008,0000,17.50000,18.80000,17.50000,18.15000,20000
06/17/2008,0000,18.30000,19.20000,18.30000,18.50000,8000
06/20/2008,0000,18.35000,18.35000,18.30000,18.30000,2000
06/23/2008,0000,17.05000,18.20000,17.05000,18.20000,10000
06/24/2008,0000,17.20000,17.20000,17.20000,17.20000,2000
06/25/2008,0000,17.20000,17.50000,17.20000,17.50000,2000
06/26/2008,0000,17.40000,17.40000,17.40000,17.40000,2000
06/27/2008,0000,17.35000,17.40000,17.35000,17.40000,2000
06/30/2008,0000,17.30000,17.30000,17.30000,17.30000,4000
07/01/2008,0000,17.00000,17.00000,17.00000,17.00000,5000
07/02/2008,0000,16.00000,17.00000,15.85000,17.00000,16000
07/03/2008,0000,16.80000,17.80000,16.80000,17.80000,3000
07/04/2008,0000,16.85000,18.15000,16.85000,18.15000,3000
07/07/2008,0000,17.65000,17.65000,17.65000,17.65000,1000
07/08/2008,0000,16.60000,16.60000,16.60000,16.60000,1000
07/09/2008,0000,17.30000,17.30000,17.15000,17.15000,2000
07/11/2008,0000,17.90000,17.90000,17.90000,17.90000,1000
07/14/2008,0000,18.60000,18.60000,18.60000,18.60000,1000
07/15/2008,0000,17.45000,17.95000,17.45000,17.95000,2000
07/16/2008,0000,18.35000,18.35000,16.75000,16.75000,3000
07/17/2008,0000,17.20000,17.20000,17.20000,17.20000,1000
07/18/2008,0000,17.30000,17.30000,17.30000,17.30000,1000
07/23/2008,0000,16.15000,17.20000,16.10000,16.25000,125000
07/24/2008,0000,16.40000,16.40000,16.40000,16.40000,1000
07/25/2008,0000,16.10000,16.10000,16.10000,16.10000,2000
07/29/2008,0000,16.15000,16.15000,15.15000,15.90000,6000
07/30/2008,0000,16.25000,16.25000,16.25000,16.25000,1000
07/31/2008,0000,15.25000,15.40000,15.25000,15.35000,17000
08/01/2008,0000,15.45000,15.45000,14.70000,14.70000,7000
08/04/2008,0000,15.40000,15.40000,15.40000,15.40000,1000
08/05/2008,0000,15.95000,15.95000,15.95000,15.95000,1000
08/06/2008,0000,15.85000,16.35000,14.95000,16.05000,6000
08/07/2008,0000,16.25000,16.25000,16.25000,16.25000,1000
08/08/2008,0000,15.95000,15.95000,15.25000,15.25000,14000
08/11/2008,0000,15.75000,15.75000,15.75000,15.75000,1000
08/12/2008,0000,15.95000,15.95000,15.00000,15.00000,69000
08/13/2008,0000,15.45000,15.45000,15.00000,15.30000,6000
08/14/2008,0000,15.40000,15.40000,15.40000,15.40000,2000
08/15/2008,0000,15.55000,15.55000,14.60000,14.65000,3000
08/18/2008,0000,15.35000,15.35000,15.35000,15.35000,1000
08/19/2008,0000,15.55000,15.55000,15.55000,15.55000,1000
08/20/2008,0000,15.35000,15.35000,15.35000,15.35000,1000
08/21/2008,0000,15.30000,15.55000,15.30000,15.55000,2000
08/22/2008,0000,14.50000,15.20000,14.50000,15.20000,24000
08/25/2008,0000,15.10000,15.20000,15.00000,15.20000,5000
08/27/2008,0000,15.20000,15.80000,14.20000,15.25000,21000
08/28/2008,0000,15.65000,15.65000,15.65000,15.65000,1000
08/29/2008,0000,15.50000,15.95000,15.00000,15.95000,12000
09/01/2008,0000,15.10000,15.40000,15.10000,15.40000,10000
09/02/2008,0000,15.40000,15.75000,14.80000,15.55000,14000
09/03/2008,0000,14.60000,15.35000,14.60000,15.35000,2000
09/04/2008,0000,15.75000,15.75000,15.75000,15.75000,1000
09/05/2008,0000,14.65000,15.35000,14.65000,14.65000,12000
09/08/2008,0000,14.65000,15.25000,14.65000,14.90000,24000
09/09/2008,0000,15.45000,15.45000,14.15000,15.10000,5000
09/10/2008,0000,15.10000,15.40000,15.10000,15.40000,2000
09/11/2008,0000,15.10000,15.10000,14.40000,15.00000,14000
09/12/2008,0000,14.80000,14.95000,14.30000,14.75000,8000
09/16/2008,0000,14.95000,14.95000,13.75000,13.75000,3000
09/17/2008,0000,14.40000,14.40000,14.40000,14.40000,1000
09/18/2008,0000,13.45000,14.65000,13.45000,14.65000,2000
09/19/2008,0000,13.70000,14.70000,13.65000,14.20000,9000
09/22/2008,0000,14.55000,14.55000,14.55000,14.55000,1000
09/23/2008,0000,13.60000,14.70000,13.60000,14.70000,2000
09/25/2008,0000,14.65000,15.00000,14.65000,15.00000,3000
09/26/2008,0000,13.95000,14.80000,13.95000,14.65000,9000
09/30/2008,0000,13.65000,14.45000,13.65000,14.25000,5000
10/01/2008,0000,13.35000,14.05000,13.35000,13.75000,10000
10/02/2008,0000,13.90000,13.90000,12.90000,13.20000,8000
10/06/2008,0000,13.35000,13.35000,13.20000,13.20000,3000
10/07/2008,0000,13.35000,13.35000,13.20000,13.35000,11000
10/08/2008,0000,12.45000,13.20000,12.45000,13.20000,3000
10/13/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
10/14/2008,0000,13.55000,14.20000,13.30000,13.40000,38000
10/15/2008,0000,13.00000,13.30000,12.95000,13.30000,5000
10/16/2008,0000,12.85000,13.20000,12.85000,13.20000,32000
10/17/2008,0000,12.75000,13.00000,12.75000,13.00000,3000
10/21/2008,0000,13.25000,13.45000,12.55000,12.55000,1103000
10/22/2008,0000,12.25000,12.70000,12.15000,12.70000,16000
10/24/2008,0000,12.30000,12.30000,12.30000,12.30000,6000
10/27/2008,0000,12.30000,13.10000,12.30000,12.60000,5000
10/28/2008,0000,11.80000,13.15000,11.75000,13.15000,13000
10/29/2008,0000,13.75000,13.75000,13.60000,13.60000,5000
10/30/2008,0000,13.20000,13.60000,12.80000,13.50000,19000
10/31/2008,0000,13.55000,13.60000,13.55000,13.60000,2000
11/03/2008,0000,12.70000,13.40000,12.70000,13.40000,9000
11/04/2008,0000,13.50000,13.60000,12.70000,13.60000,5000
11/05/2008,0000,13.60000,13.80000,13.20000,13.80000,31000
11/06/2008,0000,12.90000,13.75000,12.90000,13.75000,2000
11/07/2008,0000,13.60000,13.80000,13.60000,13.80000,3000
11/10/2008,0000,13.05000,13.05000,13.05000,13.05000,6000
11/11/2008,0000,13.80000,13.95000,13.80000,13.85000,22000
11/12/2008,0000,13.80000,13.90000,13.00000,13.70000,15000
11/13/2008,0000,13.40000,14.55000,13.00000,13.30000,19000
11/14/2008,0000,13.70000,14.00000,13.40000,14.00000,46000
11/17/2008,0000,13.20000,13.90000,13.05000,13.90000,26000
11/18/2008,0000,13.00000,13.05000,13.00000,13.05000,2000
11/19/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
11/20/2008,0000,12.45000,12.85000,12.40000,12.40000,4000
11/21/2008,0000,11.70000,12.95000,11.65000,12.95000,12000
11/24/2008,0000,13.20000,13.20000,12.80000,13.10000,3000
11/25/2008,0000,13.15000,13.15000,13.15000,13.15000,1000
11/26/2008,0000,13.50000,13.50000,12.25000,12.90000,13000
11/27/2008,0000,13.00000,13.00000,12.95000,12.95000,14000
11/28/2008,0000,13.40000,13.40000,12.65000,13.00000,14000
12/01/2008,0000,13.30000,13.30000,12.80000,12.90000,34000
12/03/2008,0000,13.00000,13.10000,12.55000,13.10000,7000
12/05/2008,0000,12.95000,12.95000,12.95000,12.95000,1000
12/08/2008,0000,13.00000,13.45000,13.00000,13.45000,7000
12/09/2008,0000,12.80000,12.80000,12.70000,12.70000,6000
12/10/2008,0000,12.95000,13.15000,12.95000,13.10000,6000
12/11/2008,0000,12.55000,12.95000,12.55000,12.95000,8000
12/12/2008,0000,13.00000,13.00000,12.60000,12.90000,5000
12/15/2008,0000,13.00000,13.00000,13.00000,13.00000,1000
12/17/2008,0000,13.00000,13.00000,13.00000,13.00000,4000
12/18/2008,0000,13.00000,13.00000,13.00000,13.00000,7000
12/19/2008,0000,13.00000,13.00000,13.00000,13.00000,3000
12/22/2008,0000,13.00000,13.00000,12.40000,12.95000,6000
12/23/2008,0000,12.90000,12.95000,12.80000,12.80000,4000
12/25/2008,0000,13.00000,13.00000,12.45000,12.95000,3000
12/29/2008,0000,12.35000,12.90000,12.35000,12.90000,2000
12/30/2008,0000,12.80000,13.00000,12.80000,13.00000,3000
01/05/2009,0000,13.00000,13.00000,12.20000,12.20000,10000
01/06/2009,0000,12.55000,12.55000,11.80000,12.50000,9000
01/08/2009,0000,12.35000,12.35000,11.65000,11.65000,79000
01/09/2009,0000,11.20000,11.80000,11.20000,11.80000,3000
01/12/2009,0000,11.70000,11.85000,11.25000,11.85000,7000
01/13/2009,0000,11.40000,11.65000,11.20000,11.65000,166000
01/14/2009,0000,11.35000,11.35000,10.85000,11.20000,166000
01/15/2009,0000,10.55000,10.55000,10.45000,10.45000,37000
01/16/2009,0000,10.70000,10.70000,10.70000,10.70000,1000
01/19/2009,0000,10.10000,10.90000,10.10000,10.90000,6000
01/21/2009,0000,10.80000,11.45000,10.80000,11.45000,3000
02/03/2009,0000,11.60000,11.60000,11.00000,11.35000,3000
02/05/2009,0000,11.70000,11.70000,10.65000,11.00000,8000
02/06/2009,0000,11.15000,11.30000,11.15000,11.30000,2000
02/09/2009,0000,11.45000,11.45000,11.45000,11.45000,1000
02/10/2009,0000,10.85000,11.05000,10.70000,11.05000,4000
02/11/2009,0000,11.05000,11.05000,11.05000,11.05000,1000
02/12/2009,0000,10.50000,10.80000,10.50000,10.50000,100
02/13/2009,0000,10.95000,11.00000,10.95000,11.00000,3000
02/17/2009,0000,10.75000,11.15000,10.55000,11.15000,4000
02/18/2009,0000,10.70000,11.15000,10.50000,11.15000,5000
02/19/2009,0000,11.40000,11.40000,11.40000,11.40000,1000
02/20/2009,0000,10.75000,11.20000,10.65000,11.10000,4000
02/23/2009,0000,11.25000,11.45000,11.25000,11.45000,3000
02/24/2009,0000,11.75000,11.75000,10.65000,11.20000,6000
02/25/2009,0000,11.30000,11.30000,10.45000,11.05000,25000
02/27/2009,0000,11.00000,11.00000,11.00000,11.00000,1000
03/02/2009,0000,11.25000,11.35000,10.60000,11.25000,24000
03/03/2009,0000,10.70000,11.10000,10.70000,10.70000,200
03/04/2009,0000,11.20000,11.40000,11.00000,11.40000,29000
03/05/2009,0000,11.60000,11.80000,11.20000,11.80000,45000
03/06/2009,0000,11.15000,11.90000,11.15000,11.90000,17000
03/09/2009,0000,11.30000,12.05000,11.30000,11.95000,12000
03/10/2009,0000,12.10000,12.10000,12.00000,12.10000,4000
03/11/2009,0000,11.75000,11.95000,11.40000,11.95000,7000
03/12/2009,0000,12.00000,12.00000,11.60000,11.85000,7000
03/13/2009,0000,11.85000,12.00000,11.50000,12.00000,20000
03/16/2009,0000,11.65000,12.00000,11.60000,11.95000,15000
03/17/2009,0000,12.10000,12.10000,11.70000,11.90000,16000
03/18/2009,0000,11.90000,12.30000,11.90000,11.95000,93000
03/19/2009,0000,12.05000,12.35000,12.05000,12.35000,71000
03/20/2009,0000,12.25000,12.25000,12.25000,12.25000,1000
03/23/2009,0000,12.00000,12.00000,12.00000,12.00000,3000
03/24/2009,0000,11.95000,12.20000,11.70000,11.90000,25000
03/25/2009,0000,11.50000,11.90000,11.50000,11.85000,22000
03/26/2009,0000,11.75000,11.90000,11.60000,11.90000,10000
03/27/2009,0000,11.60000,12.00000,11.60000,12.00000,8000
03/30/2009,0000,12.00000,12.00000,11.95000,12.00000,6000
03/31/2009,0000,11.80000,11.80000,11.80000,11.80000,1000
04/01/2009,0000,11.90000,12.60000,11.90000,12.60000,38000
04/02/2009,0000,13.45000,13.45000,13.45000,13.45000,46000
04/03/2009,0000,13.95000,14.35000,13.95000,14.35000,76000
04/06/2009,0000,13.45000,15.30000,13.45000,15.15000,35000
04/07/2009,0000,14.90000,15.30000,14.10000,14.50000,44000
04/08/2009,0000,14.20000,15.00000,13.50000,15.00000,51000
04/09/2009,0000,14.90000,15.10000,14.20000,14.40000,48000
04/10/2009,0000,14.20000,14.60000,14.10000,14.10000,24000
04/13/2009,0000,14.20000,14.30000,14.05000,14.30000,11000
04/14/2009,0000,14.40000,14.60000,14.40000,14.60000,7000
04/15/2009,0000,14.20000,14.20000,14.00000,14.05000,6000
04/16/2009,0000,14.20000,14.30000,14.15000,14.30000,5000
04/17/2009,0000,14.00000,14.00000,13.40000,13.60000,30000
04/20/2009,0000,13.05000,13.60000,13.00000,13.50000,31000
04/23/2009,0000,13.15000,13.65000,13.15000,13.65000,2000
04/24/2009,0000,13.30000,13.65000,13.30000,13.65000,6000
04/27/2009,0000,13.80000,14.00000,13.50000,13.80000,15000
04/28/2009,0000,13.90000,13.90000,13.70000,13.70000,4000
04/29/2009,0000,13.15000,13.20000,12.75000,13.20000,13000
04/30/2009,0000,13.30000,14.10000,13.10000,13.50000,51000
05/04/2009,0000,13.50000,14.10000,13.50000,13.55000,47000
05/05/2009,0000,14.10000,14.15000,14.00000,14.15000,42000
05/06/2009,0000,13.85000,14.90000,13.85000,14.75000,60000
05/07/2009,0000,14.80000,14.80000,13.85000,14.70000,33000
05/08/2009,0000,14.70000,14.70000,13.70000,14.25000,32000
05/11/2009,0000,14.05000,14.20000,14.05000,14.20000,10000
05/12/2009,0000,13.70000,13.70000,13.70000,13.70000,2000
05/13/2009,0000,13.85000,13.90000,13.85000,13.90000,6000
05/14/2009,0000,13.90000,14.35000,13.90000,14.35000,22000
05/15/2009,0000,14.40000,14.45000,13.80000,14.40000,36000
05/18/2009,0000,14.40000,14.60000,13.95000,14.40000,18000
05/19/2009,0000,14.45000,14.55000,13.85000,13.85000,46000
05/20/2009,0000,13.45000,14.15000,13.40000,14.10000,17000
05/21/2009,0000,13.95000,13.95000,13.40000,13.70000,43000
05/22/2009,0000,13.65000,13.85000,13.50000,13.85000,13000
05/25/2009,0000,13.85000,14.65000,13.85000,14.60000,96000
05/26/2009,0000,14.65000,14.95000,14.50000,14.85000,168000
05/27/2009,0000,15.60000,15.80000,14.25000,15.80000,93000
06/01/2009,0000,15.80000,16.00000,15.50000,16.00000,32000
06/02/2009,0000,15.95000,16.50000,15.80000,16.40000,31000
06/03/2009,0000,16.70000,17.30000,16.50000,17.20000,53000
06/04/2009,0000,16.05000,17.00000,16.00000,17.00000,53000
06/05/2009,0000,16.85000,17.00000,16.85000,16.90000,8000
06/08/2009,0000,16.00000,16.40000,15.75000,16.40000,14000
06/09/2009,0000,16.00000,16.10000,15.90000,16.10000,3000
06/10/2009,0000,16.40000,16.40000,16.40000,16.40000,1000
06/15/2009,0000,15.40000,15.70000,15.30000,15.70000,10000
06/16/2009,0000,15.05000,15.15000,14.65000,14.90000,12000
06/17/2009,0000,14.90000,14.90000,14.90000,14.90000,1000
06/18/2009,0000,14.70000,15.90000,14.00000,15.90000,80000
06/19/2009,0000,14.95000,16.20000,14.95000,16.20000,13000
06/22/2009,0000,17.00000,17.00000,15.45000,16.50000,5000
06/23/2009,0000,15.50000,16.50000,15.50000,16.40000,8000
06/24/2009,0000,15.80000,17.50000,15.60000,16.90000,28000
06/25/2009,0000,17.65000,17.65000,17.10000,17.10000,2000
06/26/2009,0000,17.40000,17.40000,17.40000,17.40000,3000
06/29/2009,0000,17.40000,17.40000,16.30000,16.30000,65000
06/30/2009,0000,17.05000,17.20000,16.60000,17.20000,228000
07/01/2009,0000,16.80000,17.90000,16.80000,17.90000,35000
07/02/2009,0000,17.60000,17.90000,17.60000,17.80000,10000
07/03/2009,0000,17.70000,19.00000,17.70000,19.00000,17000
07/06/2009,0000,19.00000,19.00000,17.70000,19.00000,36000
07/07/2009,0000,19.20000,19.20000,18.90000,19.00000,10000
07/08/2009,0000,19.15000,19.20000,18.10000,18.40000,7000
07/09/2009,0000,17.90000,18.30000,17.65000,18.30000,12000
07/10/2009,0000,17.10000,18.50000,17.10000,18.25000,10000
07/13/2009,0000,17.30000,17.40000,17.00000,17.10000,11000
07/14/2009,0000,16.10000,17.25000,16.10000,17.10000,14000
07/15/2009,0000,17.00000,17.40000,16.00000,17.30000,61000
07/16/2009,0000,17.10000,17.30000,16.10000,17.10000,70000
07/17/2009,0000,16.70000,16.90000,16.10000,16.10000,75000
07/20/2009,0000,16.30000,16.30000,15.60000,16.30000,61000
07/21/2009,0000,16.50000,16.50000,16.20000,16.50000,16000
07/22/2009,0000,16.50000,16.60000,16.40000,16.55000,8000
07/24/2009,0000,16.50000,16.80000,16.50000,16.80000,18000
07/27/2009,0000,16.80000,16.80000,16.80000,16.80000,20000
07/28/2009,0000,16.40000,17.00000,16.40000,16.70000,5000
07/29/2009,0000,16.70000,16.80000,16.70000,16.80000,12000
07/30/2009,0000,16.50000,17.20000,15.80000,17.20000,68000
07/31/2009,0000,17.00000,17.20000,16.25000,17.20000,47000
08/03/2009,0000,16.80000,16.80000,16.80000,16.80000,2000
08/04/2009,0000,16.25000,16.75000,16.25000,16.75000,6000
08/05/2009,0000,16.50000,16.70000,16.30000,16.70000,4000
08/06/2009,0000,16.30000,16.50000,16.10000,16.40000,11000
08/10/2009,0000,16.00000,16.65000,15.80000,16.60000,31000
08/11/2009,0000,16.60000,16.60000,15.50000,16.60000,77000
08/12/2009,0000,16.50000,16.50000,15.90000,15.90000,4000
08/13/2009,0000,16.20000,16.25000,15.90000,16.20000,27000
08/14/2009,0000,16.20000,16.30000,16.00000,16.30000,29000
08/17/2009,0000,16.00000,16.20000,15.90000,16.20000,6000
08/18/2009,0000,16.40000,16.50000,16.20000,16.50000,5000
08/19/2009,0000,15.90000,15.90000,15.70000,15.70000,4000
08/20/2009,0000,15.80000,16.15000,15.40000,16.15000,33000
08/21/2009,0000,16.00000,16.90000,15.60000,16.90000,27000
08/24/2009,0000,17.00000,17.00000,17.00000,17.00000,2000
08/26/2009,0000,16.30000,17.10000,16.30000,17.10000,5000
08/28/2009,0000,17.15000,17.20000,17.15000,17.20000,11000
09/02/2009,0000,17.20000,17.20000,17.15000,17.15000,11000
09/03/2009,0000,16.65000,17.20000,16.50000,17.20000,21000
09/04/2009,0000,17.00000,17.35000,16.60000,17.30000,28000
09/07/2009,0000,17.40000,17.50000,17.40000,17.50000,3000
09/08/2009,0000,17.45000,17.45000,16.65000,16.65000,15000
09/09/2009,0000,17.00000,17.00000,16.05000,16.90000,21000
09/10/2009,0000,16.30000,17.30000,15.75000,17.30000,233000
09/11/2009,0000,16.95000,17.70000,16.95000,17.60000,50000
09/14/2009,0000,17.65000,17.75000,17.60000,17.60000,20000
09/16/2009,0000,17.75000,17.75000,17.60000,17.70000,6000
09/17/2009,0000,17.70000,17.90000,17.20000,17.90000,52000
09/18/2009,0000,17.30000,17.80000,17.10000,17.80000,69000
09/21/2009,0000,17.20000,17.60000,17.20000,17.60000,40000
09/22/2009,0000,17.10000,17.10000,17.00000,17.10000,22000
09/23/2009,0000,16.25000,17.30000,16.25000,17.30000,4000
09/24/2009,0000,16.50000,17.80000,16.10000,17.80000,118000
09/25/2009,0000,16.75000,18.50000,16.60000,18.35000,151000
09/28/2009,0000,17.20000,17.50000,17.10000,17.20000,48000
09/29/2009,0000,16.80000,17.00000,16.00000,16.70000,319000
09/30/2009,0000,16.45000,16.45000,16.05000,16.40000,62000
10/02/2009,0000,16.30000,16.30000,15.60000,16.25000,5000
10/06/2009,0000,15.80000,16.25000,15.65000,16.25000,9000
10/07/2009,0000,16.05000,16.10000,15.75000,15.80000,69000
10/08/2009,0000,16.00000,16.00000,15.65000,15.65000,70000
10/09/2009,0000,15.65000,15.85000,15.10000,15.70000,109000
10/12/2009,0000,15.65000,15.65000,15.50000,15.50000,29000
10/13/2009,0000,15.70000,16.55000,15.70000,16.55000,250000
10/14/2009,0000,15.55000,16.80000,15.55000,16.70000,60000
10/15/2009,0000,16.80000,16.80000,16.20000,16.30000,62000
10/16/2009,0000,16.30000,16.50000,16.30000,16.45000,309000
10/19/2009,0000,16.40000,16.40000,15.70000,16.30000,77000
10/20/2009,0000,16.30000,16.30000,16.30000,16.30000,4000
10/21/2009,0000,16.30000,16.30000,16.00000,16.30000,119000
10/22/2009,0000,15.95000,16.30000,15.90000,16.30000,42000
10/23/2009,0000,15.95000,16.20000,15.90000,16.20000,104000
10/26/2009,0000,16.00000,16.50000,15.90000,16.40000,46000
10/27/2009,0000,16.40000,16.40000,16.00000,16.20000,41000
10/28/2009,0000,16.00000,16.25000,15.95000,16.25000,13000
10/29/2009,0000,16.25000,16.25000,15.85000,16.10000,13000
10/30/2009,0000,15.75000,16.10000,15.60000,16.10000,89000
11/02/2009,0000,15.60000,15.75000,15.40000,15.75000,34000
11/03/2009,0000,15.60000,15.60000,14.70000,15.40000,78000
11/04/2009,0000,15.40000,15.70000,15.30000,15.50000,70000
11/05/2009,0000,15.50000,15.50000,15.10000,15.40000,30000
11/06/2009,0000,15.40000,15.40000,14.40000,14.40000,267000
11/09/2009,0000,14.35000,14.35000,13.70000,13.70000,61000
11/10/2009,0000,13.80000,14.10000,13.80000,14.00000,28000
11/11/2009,0000,13.65000,13.70000,13.45000,13.70000,167000
11/12/2009,0000,13.60000,13.60000,13.40000,13.50000,67000
11/13/2009,0000,13.40000,13.80000,13.30000,13.70000,45000
11/16/2009,0000,14.30000,14.65000,14.15000,14.65000,216000
11/17/2009,0000,14.80000,15.60000,14.65000,14.70000,110000
11/18/2009,0000,14.80000,14.80000,14.70000,14.70000,30000
11/19/2009,0000,14.65000,14.90000,14.50000,14.90000,25000
11/20/2009,0000,14.70000,14.90000,14.70000,14.90000,8000
11/24/2009,0000,14.90000,15.10000,14.90000,15.10000,8000
11/25/2009,0000,14.80000,14.80000,14.80000,14.80000,1000
11/26/2009,0000,14.50000,14.80000,14.35000,14.35000,6000
11/27/2009,0000,14.10000,14.60000,14.10000,14.60000,11000
11/30/2009,0000,14.45000,15.60000,14.45000,15.60000,175000
12/01/2009,0000,15.50000,15.50000,15.15000,15.50000,148000
12/02/2009,0000,15.50000,15.50000,15.10000,15.10000,18000
12/03/2009,0000,15.35000,15.35000,14.65000,14.65000,6000
12/04/2009,0000,15.00000,15.00000,15.00000,15.00000,1000
12/07/2009,0000,14.60000,16.00000,14.60000,15.65000,23000
12/08/2009,0000,15.15000,15.45000,15.05000,15.45000,11000
12/09/2009,0000,15.05000,15.45000,15.05000,15.40000,5000
12/11/2009,0000,15.20000,15.50000,15.20000,15.50000,5000
12/14/2009,0000,15.30000,15.30000,15.30000,15.30000,40000
12/15/2009,0000,15.05000,15.35000,15.05000,15.35000,6000
12/16/2009,0000,15.05000,15.30000,15.00000,15.30000,11000
12/17/2009,0000,15.05000,15.40000,14.90000,15.00000,17000
12/18/2009,0000,15.00000,15.00000,15.00000,15.00000,2000
12/21/2009,0000,15.00000,15.15000,15.00000,15.15000,9000
12/22/2009,0000,14.65000,15.15000,14.65000,15.15000,26000
12/23/2009,0000,15.10000,15.30000,14.75000,14.95000,25000
12/25/2009,0000,15.30000,15.30000,15.05000,15.25000,33000
12/25/2009,0000,15.30000,15.30000,15.05000,15.25000,33000
12/28/2009,0000,15.25000,15.25000,15.00000,15.00000,14000
12/29/2009,1230,15.00000,15.10000,15.00000,15.10000,4086
