DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.85000,14.15000,13.85000,14.10000,295000
04/03/2007,0000,14.10000,14.15000,13.85000,14.05000,260000
04/04/2007,0000,14.10000,14.40000,13.95000,14.10000,501000
04/09/2007,0000,14.30000,14.65000,14.20000,14.35000,803000
04/10/2007,0000,14.50000,14.70000,14.15000,14.50000,505000
04/11/2007,0000,14.60000,15.50000,14.50000,15.50000,1579000
04/12/2007,0000,16.20000,16.45000,15.85000,16.30000,4357000
04/13/2007,0000,16.40000,16.70000,16.10000,16.40000,3791000
04/16/2007,0000,16.40000,16.50000,16.05000,16.35000,1191000
04/17/2007,0000,16.45000,16.50000,16.00000,16.10000,1346000
04/18/2007,0000,16.30000,16.30000,15.90000,15.90000,618000
04/19/2007,0000,16.10000,16.10000,15.70000,15.70000,483000
04/20/2007,0000,15.70000,15.90000,15.60000,15.75000,315000
04/23/2007,0000,16.15000,16.20000,15.80000,15.90000,555000
04/24/2007,0000,15.90000,16.00000,15.55000,15.80000,366000
04/26/2007,0000,16.40000,16.50000,16.00000,16.25000,915000
04/27/2007,0000,16.40000,16.40000,15.80000,16.00000,590000
04/30/2007,0000,16.00000,16.00000,15.65000,15.65000,254000
05/02/2007,0000,15.60000,15.60000,15.00000,15.00000,367000
05/03/2007,0000,15.10000,15.30000,14.70000,15.25000,534000
05/04/2007,0000,15.25000,15.70000,15.25000,15.60000,453000
05/07/2007,0000,16.65000,16.65000,16.10000,16.25000,1408000
05/08/2007,0000,16.00000,16.20000,16.00000,16.00000,233000
05/09/2007,0000,16.20000,16.60000,15.65000,16.15000,3812000
05/10/2007,0000,16.30000,16.40000,16.05000,16.05000,478000
05/11/2007,0000,15.95000,16.10000,15.70000,15.70000,304000
05/14/2007,0000,15.70000,15.70000,15.50000,15.50000,162000
05/15/2007,0000,15.35000,15.40000,15.20000,15.25000,158000
05/16/2007,0000,15.25000,15.50000,15.05000,15.05000,387000
05/17/2007,0000,15.10000,15.40000,15.10000,15.35000,102000
05/18/2007,0000,15.40000,15.45000,15.05000,15.10000,271000
05/21/2007,0000,15.10000,15.30000,14.05000,14.80000,435000
05/22/2007,0000,14.80000,15.50000,14.80000,15.00000,277000
05/23/2007,0000,14.95000,15.15000,14.95000,15.00000,201000
05/24/2007,0000,15.00000,15.10000,14.90000,14.95000,193000
05/25/2007,0000,15.00000,15.50000,15.00000,15.35000,1500000
05/28/2007,0000,15.55000,16.30000,15.45000,15.70000,826000
05/29/2007,0000,15.70000,16.00000,15.65000,15.80000,311000
05/30/2007,0000,15.75000,15.80000,15.25000,15.40000,341000
05/31/2007,0000,15.30000,15.70000,15.30000,15.50000,236000
06/04/2007,0000,15.65000,16.15000,15.65000,15.75000,877000
06/05/2007,0000,15.70000,15.75000,15.45000,15.50000,226000
06/06/2007,0000,15.50000,15.85000,15.50000,15.50000,340000
06/07/2007,0000,15.50000,15.80000,15.05000,15.50000,183000
06/08/2007,0000,15.20000,15.80000,15.20000,15.40000,424000
06/11/2007,0000,15.50000,15.90000,15.40000,15.65000,813000
06/12/2007,0000,16.70000,16.70000,16.70000,16.70000,1092000
06/13/2007,0000,17.85000,17.85000,17.85000,17.85000,2392000
06/14/2007,0000,18.90000,18.90000,17.00000,17.00000,7245000
06/15/2007,0000,17.20000,18.10000,17.10000,17.60000,2822000
06/20/2007,0000,17.70000,18.30000,17.60000,17.60000,2071000
06/21/2007,0000,17.65000,17.80000,17.30000,17.30000,994000
06/22/2007,0000,17.70000,18.50000,17.60000,18.30000,5731000
06/25/2007,0000,20.20000,20.90000,19.80000,20.85000,11478000
06/26/2007,0000,20.75000,20.75000,19.90000,20.00000,5254000
06/27/2007,0000,20.20000,20.75000,19.60000,20.00000,4680000
06/28/2007,0000,20.40000,20.50000,19.90000,19.90000,2806000
06/29/2007,0000,20.20000,20.20000,19.00000,19.00000,2379000
07/02/2007,0000,19.00000,19.85000,18.80000,19.60000,2054000
07/03/2007,0000,19.80000,19.80000,19.40000,19.50000,1614000
07/04/2007,0000,20.00000,20.00000,19.50000,19.50000,2487000
07/05/2007,0000,19.90000,20.85000,19.70000,20.85000,8378000
07/06/2007,0000,21.30000,22.00000,20.55000,21.60000,7326000
07/09/2007,0000,21.80000,21.80000,20.65000,20.65000,4400000
07/10/2007,0000,21.20000,21.20000,20.55000,20.55000,2229000
07/11/2007,0000,20.55000,20.85000,20.30000,20.45000,1681000
07/12/2007,0000,20.70000,20.80000,20.00000,20.30000,2036000
07/13/2007,0000,20.50000,20.65000,19.80000,19.80000,2125000
07/17/2007,0000,20.00000,20.25000,19.80000,20.05000,2321000
07/18/2007,0000,20.10000,20.80000,20.05000,20.50000,3920000
07/19/2007,0000,20.50000,20.75000,20.00000,20.45000,3380000
07/20/2007,0000,20.50000,21.10000,20.30000,20.45000,4573000
07/23/2007,0000,20.60000,20.90000,20.30000,20.30000,1628000
07/24/2007,0000,21.70000,21.70000,21.65000,21.70000,3864000
07/25/2007,0000,22.70000,23.20000,22.30000,22.30000,10801000
07/26/2007,0000,22.70000,22.70000,20.75000,20.75000,6246000
07/27/2007,0000,19.55000,20.50000,19.55000,20.15000,1757000
07/31/2007,0000,20.40000,21.00000,20.40000,20.60000,1899000
08/01/2007,0000,20.60000,20.70000,19.80000,19.90000,1783000
08/02/2007,0000,20.00000,20.30000,18.65000,19.10000,1526000
08/03/2007,0000,19.20000,19.80000,19.20000,19.35000,562000
08/06/2007,0000,19.00000,19.20000,18.70000,18.80000,609000
08/07/2007,0000,19.20000,19.25000,18.70000,18.70000,787000
08/08/2007,0000,18.50000,19.30000,18.50000,19.25000,698000
08/09/2007,0000,19.30000,19.55000,19.20000,19.25000,1013000
08/10/2007,0000,18.85000,19.00000,18.80000,18.90000,384000
08/14/2007,0000,18.95000,19.15000,18.85000,18.90000,452000
08/15/2007,0000,18.80000,19.30000,17.65000,18.75000,870000
08/16/2007,0000,18.00000,18.50000,17.45000,17.45000,1281000
08/17/2007,0000,17.05000,17.45000,16.25000,17.45000,1655000
08/20/2007,0000,17.90000,18.55000,17.85000,18.40000,804000
08/21/2007,0000,18.40000,18.40000,17.20000,18.00000,630000
08/22/2007,0000,17.80000,18.10000,17.30000,17.95000,482000
08/23/2007,0000,18.00000,18.40000,17.80000,18.10000,419000
08/24/2007,0000,17.85000,18.10000,17.80000,18.00000,225000
08/27/2007,0000,18.00000,18.15000,17.80000,18.00000,220000
08/28/2007,0000,18.00000,18.15000,17.80000,18.00000,205000
08/29/2007,0000,17.70000,17.90000,17.55000,17.90000,159000
08/30/2007,0000,18.30000,18.30000,18.00000,18.10000,407000
08/31/2007,0000,18.25000,18.30000,18.00000,18.10000,377000
09/03/2007,0000,18.20000,19.30000,18.20000,19.30000,1779000
09/04/2007,0000,20.00000,20.10000,19.10000,19.10000,1947000
09/05/2007,0000,19.60000,19.60000,19.10000,19.20000,899000
09/06/2007,0000,18.95000,19.50000,18.95000,19.15000,373000
09/07/2007,0000,19.20000,19.45000,18.65000,18.65000,322000
09/10/2007,0000,18.65000,19.00000,18.45000,18.95000,524000
09/11/2007,0000,19.15000,19.20000,18.80000,18.90000,227000
09/12/2007,0000,19.10000,19.10000,18.85000,18.85000,255000
09/13/2007,0000,18.85000,19.20000,18.70000,18.70000,404000
09/14/2007,0000,18.80000,18.90000,18.60000,18.60000,191000
09/17/2007,0000,18.80000,19.10000,18.55000,19.00000,587000
09/19/2007,0000,19.00000,19.20000,18.60000,18.60000,585000
09/20/2007,0000,18.65000,18.95000,18.50000,18.50000,543000
09/21/2007,0000,18.70000,19.10000,18.50000,18.75000,1037000
09/26/2007,0000,18.85000,19.10000,18.85000,18.90000,337000
09/27/2007,0000,18.90000,19.00000,18.45000,18.60000,417000
09/28/2007,0000,18.70000,18.95000,18.50000,18.60000,365000
10/01/2007,0000,18.70000,19.10000,18.70000,19.00000,525000
10/02/2007,0000,19.15000,19.25000,18.75000,18.75000,586000
10/03/2007,0000,18.75000,19.00000,18.65000,18.65000,617000
10/04/2007,0000,18.80000,18.95000,18.75000,18.80000,365000
10/05/2007,0000,19.10000,19.10000,18.65000,18.80000,443000
10/08/2007,0000,18.80000,18.90000,18.55000,18.60000,451000
10/09/2007,0000,18.55000,18.60000,18.50000,18.55000,310000
10/11/2007,0000,18.95000,18.95000,18.00000,18.20000,320000
10/12/2007,0000,18.30000,18.30000,17.60000,17.70000,366000
10/15/2007,0000,17.50000,18.30000,17.40000,18.10000,906000
10/16/2007,0000,18.10000,18.10000,17.70000,17.70000,249000
10/17/2007,0000,17.70000,17.90000,17.50000,17.55000,215000
10/18/2007,0000,17.60000,17.95000,17.50000,17.50000,286000
10/19/2007,0000,17.80000,17.85000,17.50000,17.80000,482000
10/22/2007,0000,17.30000,17.60000,17.30000,17.45000,232000
10/23/2007,0000,17.75000,17.75000,17.45000,17.70000,193000
10/24/2007,0000,17.75000,17.75000,17.50000,17.50000,217000
10/25/2007,0000,17.70000,17.70000,17.10000,17.40000,299000
10/26/2007,0000,17.40000,18.50000,17.20000,18.50000,775000
10/29/2007,0000,18.50000,18.55000,18.25000,18.30000,282000
10/30/2007,0000,17.80000,18.65000,17.80000,18.00000,344000
10/31/2007,0000,18.10000,18.30000,17.60000,18.20000,193000
11/01/2007,0000,17.70000,17.95000,17.50000,17.55000,204000
11/02/2007,0000,17.60000,17.80000,17.10000,17.50000,365000
11/05/2007,0000,17.80000,17.80000,17.00000,17.15000,141000
11/06/2007,0000,17.15000,17.45000,17.15000,17.20000,556000
11/07/2007,0000,17.60000,17.90000,17.25000,17.35000,131000
11/08/2007,0000,17.35000,17.40000,16.40000,16.90000,566000
11/09/2007,0000,16.60000,16.65000,15.90000,16.10000,329000
11/12/2007,0000,16.00000,16.00000,15.00000,15.05000,2366000
11/13/2007,0000,15.05000,15.40000,14.75000,14.85000,442000
11/14/2007,0000,15.40000,15.40000,14.85000,15.20000,321000
11/15/2007,0000,15.00000,15.20000,14.95000,14.95000,83000
11/16/2007,0000,14.95000,15.25000,14.85000,14.90000,86000
11/19/2007,0000,15.10000,15.30000,15.00000,15.25000,86000
11/20/2007,0000,15.25000,15.30000,14.90000,15.00000,56000
11/21/2007,0000,15.00000,15.40000,15.00000,15.00000,160000
11/22/2007,0000,15.00000,15.15000,14.90000,14.95000,125000
11/23/2007,0000,14.95000,15.15000,14.90000,14.90000,100000
11/26/2007,0000,15.00000,15.40000,14.90000,15.10000,915000
11/27/2007,0000,14.90000,14.95000,14.65000,14.95000,259000
11/28/2007,0000,15.00000,15.00000,14.80000,14.80000,133000
11/29/2007,0000,14.90000,15.20000,14.90000,15.00000,46000
11/30/2007,0000,15.00000,15.15000,14.80000,14.90000,48000
12/03/2007,0000,15.20000,15.20000,14.90000,14.90000,47000
12/04/2007,0000,14.90000,15.15000,14.80000,15.10000,211000
12/05/2007,0000,15.00000,15.05000,14.90000,14.90000,70000
12/06/2007,0000,15.00000,15.60000,15.00000,15.50000,363000
12/07/2007,0000,15.90000,15.90000,15.15000,15.30000,260000
12/10/2007,0000,15.20000,15.30000,15.00000,15.00000,48000
12/11/2007,0000,15.00000,15.90000,15.00000,15.50000,611000
12/12/2007,0000,15.20000,16.20000,15.20000,15.50000,702000
12/13/2007,0000,15.60000,16.15000,15.50000,15.90000,723000
12/14/2007,0000,15.90000,16.10000,15.15000,15.90000,708000
12/17/2007,0000,15.60000,15.60000,14.80000,14.80000,496000
12/18/2007,0000,13.80000,15.00000,13.80000,14.15000,1069000
12/19/2007,0000,15.00000,15.00000,14.20000,14.90000,650000
12/20/2007,0000,15.20000,15.20000,14.35000,14.85000,78000
12/21/2007,0000,14.90000,14.90000,14.40000,14.90000,136000
12/24/2007,0000,14.50000,14.90000,14.30000,14.45000,203000
12/25/2007,0000,14.45000,14.80000,14.45000,14.70000,100000
12/26/2007,0000,14.70000,14.70000,14.50000,14.70000,40000
12/27/2007,0000,14.70000,15.15000,14.70000,14.95000,174000
12/28/2007,0000,14.70000,15.20000,14.70000,14.90000,396000
12/31/2007,0000,15.00000,15.20000,15.00000,15.20000,241000
01/02/2008,0000,15.00000,15.40000,14.70000,15.20000,250000
01/03/2008,0000,15.00000,15.30000,14.85000,15.00000,194000
01/04/2008,0000,14.80000,15.75000,14.80000,15.75000,395000
01/07/2008,0000,15.50000,15.55000,15.00000,15.10000,467000
01/08/2008,0000,15.30000,15.50000,15.10000,15.45000,646000
01/09/2008,0000,15.15000,15.80000,15.10000,15.65000,726000
01/10/2008,0000,15.65000,15.75000,15.50000,15.70000,287000
01/11/2008,0000,15.70000,15.75000,15.25000,15.70000,1975000
01/14/2008,0000,15.75000,15.80000,15.50000,15.50000,420000
01/15/2008,0000,15.65000,16.00000,15.65000,15.75000,426000
01/16/2008,0000,15.60000,16.15000,15.55000,16.00000,570000
01/17/2008,0000,16.00000,16.25000,15.80000,16.15000,1151000
01/18/2008,0000,16.10000,17.00000,16.05000,17.00000,2027000
01/21/2008,0000,17.10000,17.35000,16.60000,17.15000,1887000
01/22/2008,0000,17.00000,17.00000,15.95000,15.95000,485000
01/23/2008,0000,16.00000,16.35000,15.25000,16.25000,1758000
01/24/2008,0000,16.40000,16.45000,15.70000,16.20000,708000
01/25/2008,0000,16.30000,16.35000,16.00000,16.25000,458000
01/28/2008,0000,15.90000,16.00000,15.60000,15.60000,318000
01/29/2008,0000,15.90000,15.95000,15.60000,15.70000,317000
01/30/2008,0000,15.60000,15.65000,14.80000,14.80000,234000
01/31/2008,0000,14.80000,15.40000,14.80000,15.05000,150000
02/01/2008,0000,15.50000,15.60000,14.80000,15.35000,363000
02/12/2008,0000,14.80000,15.50000,14.80000,15.00000,99000
02/13/2008,0000,14.80000,15.95000,14.80000,14.80000,289000
02/14/2008,0000,15.00000,15.50000,14.55000,15.50000,2202000
02/15/2008,0000,15.40000,16.00000,15.10000,15.20000,1454000
02/18/2008,0000,15.20000,15.70000,15.00000,15.00000,229000
02/19/2008,0000,15.60000,15.60000,15.05000,15.30000,207000
02/20/2008,0000,15.10000,15.35000,15.10000,15.35000,52000
02/21/2008,0000,15.35000,15.55000,15.20000,15.50000,426000
02/22/2008,0000,15.50000,15.75000,15.35000,15.50000,153000
02/25/2008,0000,15.50000,15.75000,15.45000,15.55000,439000
02/26/2008,0000,15.65000,15.65000,15.00000,15.20000,1225000
02/27/2008,0000,15.25000,15.45000,15.20000,15.25000,248000
02/29/2008,0000,15.40000,15.50000,15.25000,15.35000,1376000
03/03/2008,0000,15.05000,15.30000,15.05000,15.15000,197000
03/04/2008,0000,15.30000,15.50000,15.25000,15.50000,341000
03/05/2008,0000,15.60000,16.25000,15.50000,15.90000,2602000
03/06/2008,0000,16.05000,16.10000,15.80000,15.90000,893000
03/07/2008,0000,15.75000,15.85000,15.40000,15.45000,668000
03/10/2008,0000,15.30000,15.50000,15.30000,15.35000,298000
03/11/2008,0000,15.30000,15.60000,15.25000,15.35000,170000
03/12/2008,0000,15.50000,15.75000,15.20000,15.25000,443000
03/13/2008,0000,15.30000,15.40000,14.90000,15.00000,319000
03/14/2008,0000,15.00000,15.10000,14.95000,14.95000,279000
03/18/2008,0000,15.10000,15.50000,15.05000,15.30000,635000
03/19/2008,0000,15.50000,15.50000,15.25000,15.25000,401000
03/20/2008,0000,15.25000,15.35000,15.15000,15.35000,276000
03/21/2008,0000,15.35000,15.55000,15.20000,15.30000,1090000
03/25/2008,0000,15.85000,15.85000,15.50000,15.60000,680000
03/26/2008,0000,15.50000,16.15000,15.45000,16.00000,1585000
03/27/2008,0000,16.00000,17.10000,15.80000,17.10000,4581000
03/28/2008,0000,17.00000,17.35000,16.65000,16.80000,5267000
03/31/2008,0000,16.80000,16.80000,16.25000,16.30000,2444000
04/01/2008,0000,16.50000,16.70000,16.25000,16.30000,1351000
04/02/2008,0000,16.50000,16.95000,16.40000,16.55000,2472000
04/03/2008,0000,16.50000,17.20000,16.45000,17.00000,2819000
04/07/2008,0000,17.20000,17.65000,16.90000,17.40000,3447000
04/08/2008,0000,17.50000,17.70000,17.40000,17.60000,2277000
04/09/2008,0000,17.60000,18.50000,17.60000,17.90000,3695000
04/10/2008,0000,17.90000,18.25000,17.60000,17.70000,1763000
04/11/2008,0000,17.80000,18.40000,17.50000,18.15000,2884000
04/14/2008,0000,18.40000,18.40000,17.90000,17.95000,1680000
04/15/2008,0000,18.10000,18.15000,17.60000,17.60000,1112000
04/16/2008,0000,17.90000,18.80000,17.60000,18.80000,5240000
04/17/2008,0000,19.20000,19.30000,18.40000,18.50000,3788000
04/18/2008,0000,18.70000,19.10000,18.20000,19.10000,1664000
04/21/2008,0000,19.50000,19.85000,19.30000,19.30000,3507000
04/22/2008,0000,19.50000,19.80000,19.25000,19.80000,3282000
04/23/2008,0000,19.50000,19.80000,19.20000,19.60000,2423000
04/24/2008,0000,19.60000,19.60000,18.45000,19.45000,2560000
04/25/2008,0000,19.25000,19.25000,18.65000,18.70000,1814000
04/28/2008,0000,18.50000,18.55000,18.20000,18.40000,1160000
04/29/2008,0000,18.40000,18.50000,18.20000,18.30000,555000
04/30/2008,0000,18.40000,18.80000,18.30000,18.35000,1449000
05/02/2008,0000,18.70000,18.70000,17.80000,18.40000,1491000
05/05/2008,0000,18.50000,18.60000,18.30000,18.40000,1452000
05/06/2008,0000,18.40000,18.90000,18.10000,18.65000,879000
05/07/2008,0000,18.85000,19.30000,18.65000,19.30000,1515000
05/08/2008,0000,19.25000,19.45000,18.80000,18.95000,2569000
05/09/2008,0000,19.10000,19.15000,18.90000,19.15000,1965000
05/12/2008,0000,19.15000,19.40000,18.85000,18.95000,883000
05/13/2008,0000,18.95000,19.15000,18.80000,18.85000,1183000
05/14/2008,0000,18.90000,19.00000,18.65000,18.70000,1196000
05/15/2008,0000,18.70000,18.85000,18.50000,18.85000,873000
05/16/2008,0000,18.80000,18.80000,18.50000,18.50000,755000
05/19/2008,0000,18.60000,18.60000,18.10000,18.50000,651000
05/20/2008,0000,18.50000,18.55000,18.30000,18.40000,431000
05/21/2008,0000,18.40000,18.60000,18.30000,18.30000,935000
05/22/2008,0000,18.20000,18.80000,18.15000,18.15000,645000
05/23/2008,0000,18.50000,18.50000,18.00000,18.00000,426000
05/26/2008,0000,18.00000,18.00000,17.50000,17.65000,750000
05/27/2008,0000,16.45000,17.65000,16.45000,16.80000,2147000
05/28/2008,0000,16.75000,17.00000,16.55000,16.60000,435000
05/29/2008,0000,16.90000,17.10000,16.60000,16.80000,858000
05/30/2008,0000,16.90000,16.90000,16.15000,16.55000,778000
06/02/2008,0000,16.60000,16.75000,16.45000,16.60000,188000
06/03/2008,0000,16.60000,16.80000,16.50000,16.70000,160000
06/04/2008,0000,16.70000,16.95000,16.70000,16.75000,174000
06/05/2008,0000,16.90000,16.95000,16.70000,16.90000,207000
06/06/2008,0000,17.30000,17.30000,16.95000,17.00000,321000
06/10/2008,0000,16.70000,16.95000,16.50000,16.50000,238000
06/11/2008,0000,16.50000,16.50000,16.30000,16.45000,206000
06/12/2008,0000,16.45000,16.45000,15.55000,15.70000,702000
06/13/2008,0000,15.70000,16.00000,15.50000,15.60000,392000
06/16/2008,0000,15.60000,16.10000,15.60000,15.95000,301000
06/17/2008,0000,15.75000,15.85000,15.50000,15.80000,173000
06/18/2008,0000,15.75000,15.95000,15.55000,15.80000,406000
06/19/2008,0000,15.75000,16.30000,15.45000,16.20000,491000
06/20/2008,0000,16.20000,16.20000,15.70000,15.95000,291000
06/23/2008,0000,15.90000,15.90000,15.60000,15.60000,173000
06/24/2008,0000,15.90000,15.90000,15.30000,15.30000,760000
06/25/2008,0000,15.70000,15.70000,15.40000,15.50000,269000
06/26/2008,0000,15.55000,15.70000,15.40000,15.40000,333000
06/27/2008,0000,15.25000,15.50000,15.00000,15.50000,1328000
06/30/2008,0000,15.70000,16.00000,15.35000,15.35000,335000
07/01/2008,0000,15.90000,15.90000,15.35000,15.40000,272000
07/02/2008,0000,15.60000,15.65000,15.35000,15.65000,823000
07/03/2008,0000,15.65000,15.80000,15.25000,15.80000,345000
07/04/2008,0000,15.80000,15.90000,15.50000,15.60000,285000
07/07/2008,0000,15.75000,15.75000,15.40000,15.40000,464000
07/08/2008,0000,15.35000,15.40000,14.80000,15.05000,1027000
07/09/2008,0000,15.50000,15.50000,14.90000,14.95000,583000
07/10/2008,0000,14.80000,15.05000,14.70000,14.90000,161000
07/11/2008,0000,14.90000,15.25000,14.90000,15.25000,485000
07/14/2008,0000,15.20000,15.20000,14.80000,14.90000,263000
07/15/2008,0000,14.95000,15.00000,14.60000,14.80000,185000
07/16/2008,0000,14.70000,15.00000,14.30000,14.30000,246000
07/17/2008,0000,14.05000,14.10000,13.70000,13.70000,354000
07/18/2008,0000,13.80000,13.95000,12.75000,13.45000,233000
07/21/2008,0000,13.45000,13.65000,13.10000,13.10000,1233000
07/22/2008,0000,13.10000,13.20000,13.00000,13.10000,318000
07/23/2008,0000,13.15000,13.70000,13.15000,13.50000,254000
07/24/2008,0000,13.45000,14.15000,13.45000,14.10000,207000
07/25/2008,0000,13.90000,13.90000,13.70000,13.80000,254000
07/29/2008,0000,13.80000,13.80000,13.30000,13.50000,734000
07/30/2008,0000,13.60000,13.75000,13.05000,13.05000,388000
07/31/2008,0000,13.20000,13.35000,13.15000,13.20000,265000
08/01/2008,0000,13.15000,13.50000,13.15000,13.30000,111000
08/04/2008,0000,13.45000,13.60000,13.40000,13.45000,427000
08/05/2008,0000,13.50000,13.60000,13.20000,13.40000,498000
08/06/2008,0000,13.60000,13.65000,13.40000,13.45000,207000
08/07/2008,0000,13.50000,13.70000,13.40000,13.60000,353000
08/08/2008,0000,13.50000,13.75000,13.50000,13.75000,216000
08/11/2008,0000,13.85000,13.95000,13.60000,13.60000,200000
08/12/2008,0000,13.65000,13.90000,13.40000,13.90000,838000
08/13/2008,0000,13.80000,13.90000,13.70000,13.80000,116000
08/14/2008,0000,13.75000,14.05000,13.60000,14.00000,536000
08/15/2008,0000,13.80000,14.10000,13.80000,13.90000,118000
08/18/2008,0000,13.75000,14.10000,13.65000,13.65000,747000
08/19/2008,0000,13.50000,13.80000,13.50000,13.80000,169000
08/20/2008,0000,13.75000,13.85000,13.60000,13.85000,62000
08/21/2008,0000,13.85000,13.85000,13.60000,13.60000,83000
08/22/2008,0000,13.80000,13.80000,13.40000,13.60000,128000
08/25/2008,0000,13.80000,13.80000,13.50000,13.70000,175000
08/26/2008,0000,13.50000,13.70000,13.50000,13.50000,82000
08/27/2008,0000,13.50000,13.65000,13.50000,13.60000,119000
08/28/2008,0000,13.60000,13.85000,13.55000,13.55000,138000
08/29/2008,0000,13.70000,13.70000,13.60000,13.65000,52000
09/01/2008,0000,13.75000,13.85000,13.55000,13.55000,196000
09/02/2008,0000,13.55000,13.60000,13.35000,13.40000,321000
09/03/2008,0000,13.40000,13.65000,13.20000,13.25000,121000
09/04/2008,0000,13.25000,13.35000,13.05000,13.25000,529000
09/05/2008,0000,13.00000,13.00000,12.45000,12.85000,89000
09/08/2008,0000,12.90000,13.25000,12.80000,13.20000,230000
09/09/2008,0000,13.00000,13.00000,12.80000,12.85000,191000
09/10/2008,0000,12.50000,12.95000,12.50000,12.90000,153000
09/11/2008,0000,13.10000,13.10000,12.60000,12.90000,124000
09/12/2008,0000,12.50000,12.90000,12.50000,12.60000,182000
09/15/2008,0000,12.30000,12.65000,12.15000,12.15000,179000
09/16/2008,0000,11.85000,11.85000,11.30000,11.30000,2450000
09/17/2008,0000,11.50000,11.55000,10.60000,10.90000,1176000
09/18/2008,0000,10.20000,10.90000,10.15000,10.90000,1582000
09/19/2008,0000,10.85000,11.10000,10.60000,10.85000,417000
09/22/2008,0000,10.90000,11.10000,10.85000,11.10000,304000
09/23/2008,0000,10.90000,11.00000,10.70000,11.00000,196000
09/24/2008,0000,10.75000,11.30000,10.75000,11.10000,333000
09/25/2008,0000,11.10000,11.85000,11.10000,11.50000,514000
09/26/2008,0000,11.70000,11.70000,11.15000,11.50000,505000
09/30/2008,0000,11.15000,11.35000,10.70000,11.35000,267000
10/01/2008,0000,11.50000,11.65000,11.30000,11.65000,316000
10/02/2008,0000,11.65000,11.65000,11.30000,11.30000,209000
10/03/2008,0000,11.35000,12.05000,11.10000,12.05000,455000
10/06/2008,0000,11.70000,11.95000,11.50000,11.65000,322000
10/07/2008,0000,11.50000,12.10000,11.45000,12.10000,678000
10/08/2008,0000,12.00000,12.40000,11.60000,11.70000,237000
10/09/2008,0000,11.70000,11.95000,11.50000,11.90000,239000
10/13/2008,0000,11.75000,11.90000,11.50000,11.90000,972000
10/14/2008,0000,12.05000,12.35000,11.90000,12.00000,268000
10/15/2008,0000,11.90000,11.90000,11.60000,11.60000,471000
10/16/2008,0000,11.20000,11.60000,11.20000,11.25000,1141000
10/17/2008,0000,11.40000,11.40000,11.10000,11.25000,224000
10/20/2008,0000,11.05000,11.25000,10.90000,10.90000,338000
10/21/2008,0000,10.90000,11.15000,10.85000,11.05000,446000
10/22/2008,0000,11.00000,11.10000,10.80000,10.85000,60000
10/23/2008,0000,10.55000,10.60000,10.50000,10.50000,251000
10/24/2008,0000,10.30000,10.30000,10.15000,10.15000,123000
10/27/2008,0000,9.50000,10.20000,9.50000,10.15000,450000
10/28/2008,0000,9.50000,10.45000,9.50000,10.20000,245000
10/29/2008,0000,10.40000,10.80000,10.40000,10.65000,152000
10/30/2008,0000,10.65000,11.00000,10.30000,11.00000,289000
10/31/2008,0000,11.00000,11.65000,10.85000,11.65000,369000
11/03/2008,0000,11.20000,11.90000,11.20000,11.70000,311000
11/04/2008,0000,11.70000,12.05000,11.55000,12.05000,168000
11/05/2008,0000,12.30000,12.85000,12.05000,12.55000,1953000
11/06/2008,0000,11.70000,12.85000,11.70000,12.65000,1073000
11/07/2008,0000,12.30000,13.50000,12.30000,13.45000,1521000
11/10/2008,0000,13.60000,14.15000,13.50000,13.90000,1151000
11/11/2008,0000,13.80000,13.85000,13.15000,13.50000,522000
11/12/2008,0000,13.20000,13.70000,13.00000,13.20000,474000
11/13/2008,0000,13.20000,13.40000,12.80000,12.80000,393000
11/14/2008,0000,13.20000,13.35000,12.80000,13.10000,399000
11/17/2008,0000,12.20000,13.10000,12.20000,12.55000,280000
11/18/2008,0000,12.90000,12.90000,11.80000,11.90000,446000
11/19/2008,0000,12.20000,12.30000,11.50000,12.30000,110000
11/20/2008,0000,12.00000,12.35000,11.85000,12.10000,120000
11/21/2008,0000,11.80000,12.20000,11.80000,11.90000,137000
11/24/2008,0000,11.90000,12.45000,11.80000,12.00000,283000
11/25/2008,0000,12.50000,12.50000,12.10000,12.50000,239000
11/26/2008,0000,12.50000,12.50000,12.25000,12.30000,71000
11/27/2008,0000,12.60000,12.90000,12.35000,12.35000,264000
11/28/2008,0000,12.50000,12.55000,12.10000,12.10000,164000
12/01/2008,0000,12.00000,12.35000,11.95000,12.25000,180000
12/02/2008,0000,12.00000,12.20000,11.50000,11.95000,186000
12/03/2008,0000,12.20000,12.40000,12.00000,12.00000,130000
12/04/2008,0000,12.00000,12.40000,11.90000,12.15000,327000
12/05/2008,0000,11.80000,12.15000,11.80000,12.00000,155000
12/08/2008,0000,12.20000,12.25000,11.85000,12.10000,155000
12/09/2008,0000,12.30000,12.30000,11.95000,12.00000,219000
12/10/2008,0000,12.20000,12.50000,11.95000,12.40000,400000
12/11/2008,0000,12.40000,12.40000,12.15000,12.15000,89000
12/12/2008,0000,12.30000,12.30000,11.85000,11.85000,195000
12/15/2008,0000,12.00000,12.10000,11.85000,11.90000,171000
12/16/2008,0000,12.20000,12.20000,11.90000,12.10000,69000
12/17/2008,0000,12.30000,12.30000,12.00000,12.00000,178000
12/18/2008,0000,12.00000,12.10000,11.95000,12.05000,86000
12/19/2008,0000,11.95000,12.10000,11.90000,11.90000,121000
12/22/2008,0000,11.90000,12.00000,11.60000,11.95000,166000
12/23/2008,0000,11.85000,11.85000,11.50000,11.70000,174000
12/24/2008,0000,11.50000,11.70000,11.50000,11.50000,81000
12/25/2008,0000,11.50000,12.15000,11.20000,12.00000,435000
12/26/2008,0000,12.05000,12.05000,11.75000,11.75000,81000
12/29/2008,0000,11.90000,11.90000,11.65000,11.65000,20000
12/30/2008,0000,11.60000,11.85000,11.60000,11.70000,103000
12/31/2008,0000,11.70000,12.00000,11.70000,11.90000,143000
01/05/2009,0000,11.90000,12.15000,11.70000,11.80000,132000
01/06/2009,0000,11.95000,12.00000,11.70000,11.80000,150000
01/07/2009,0000,11.80000,12.00000,11.70000,11.70000,71000
01/08/2009,0000,11.80000,11.85000,11.55000,11.60000,121000
01/09/2009,0000,11.55000,11.70000,11.55000,11.60000,9000
01/12/2009,0000,11.65000,11.75000,11.65000,11.70000,34000
01/13/2009,0000,11.60000,11.70000,11.50000,11.70000,49000
01/14/2009,0000,11.70000,11.70000,11.50000,11.50000,83000
01/15/2009,0000,11.40000,11.55000,11.30000,11.30000,127000
01/16/2009,0000,11.25000,11.40000,11.25000,11.30000,78000
01/19/2009,0000,11.10000,11.20000,11.05000,11.05000,24000
01/20/2009,0000,11.00000,11.05000,10.90000,11.05000,51000
01/21/2009,0000,11.00000,11.40000,10.90000,11.35000,472000
02/02/2009,0000,11.00000,11.15000,11.00000,11.10000,23000
02/03/2009,0000,11.05000,11.70000,11.05000,11.50000,58000
02/04/2009,0000,11.35000,11.70000,11.35000,11.65000,126000
02/05/2009,0000,11.50000,11.70000,11.40000,11.70000,58000
02/06/2009,0000,11.55000,11.65000,11.45000,11.45000,119000
02/09/2009,0000,11.45000,11.60000,11.30000,11.30000,216000
02/10/2009,0000,11.40000,11.50000,11.25000,11.25000,44000
02/11/2009,0000,11.15000,11.40000,11.15000,11.30000,62000
02/12/2009,0000,11.35000,11.65000,11.35000,11.60000,187000
02/13/2009,0000,11.65000,11.70000,11.40000,11.45000,179000
02/16/2009,0000,11.60000,11.75000,11.45000,11.60000,255000
02/17/2009,0000,11.60000,11.60000,11.45000,11.60000,41000
02/18/2009,0000,11.40000,11.40000,11.30000,11.40000,119000
02/19/2009,0000,11.40000,11.55000,11.40000,11.55000,25000
02/20/2009,0000,11.45000,11.45000,11.45000,11.45000,25000
02/23/2009,0000,11.40000,11.70000,11.20000,11.55000,152000
02/24/2009,0000,11.50000,11.50000,11.40000,11.40000,33000
02/25/2009,0000,11.40000,11.60000,11.35000,11.50000,113000
02/26/2009,0000,11.40000,11.60000,11.30000,11.60000,170000
02/27/2009,0000,11.50000,11.55000,11.40000,11.55000,45000
03/02/2009,0000,11.45000,11.55000,11.30000,11.30000,139000
03/03/2009,0000,11.30000,11.35000,11.25000,11.30000,93000
03/04/2009,0000,11.30000,11.55000,11.30000,11.55000,207000
03/05/2009,0000,11.55000,11.60000,11.45000,11.60000,223000
03/06/2009,0000,11.55000,12.20000,11.55000,11.85000,279000
03/09/2009,0000,11.85000,11.95000,11.70000,11.95000,205000
03/10/2009,0000,11.95000,12.05000,11.95000,12.05000,100000
03/11/2009,0000,12.50000,12.50000,11.95000,11.95000,504000
03/12/2009,0000,12.05000,12.40000,12.05000,12.05000,111000
03/13/2009,0000,12.10000,12.45000,12.10000,12.10000,121000
03/16/2009,0000,12.20000,12.85000,12.20000,12.60000,568000
03/17/2009,0000,13.00000,13.00000,12.65000,12.90000,411000
03/18/2009,0000,13.00000,13.40000,12.90000,13.40000,773000
03/19/2009,0000,13.45000,13.50000,12.95000,13.20000,402000
03/20/2009,0000,13.05000,13.20000,12.65000,12.65000,180000
03/23/2009,0000,12.65000,13.15000,12.65000,12.65000,89000
03/24/2009,0000,13.00000,13.40000,12.65000,13.00000,814000
03/25/2009,0000,13.00000,13.35000,13.00000,13.20000,499000
03/26/2009,0000,13.30000,13.50000,13.10000,13.45000,717000
03/27/2009,0000,13.50000,14.35000,13.50000,14.35000,1921000
03/30/2009,0000,14.35000,14.75000,14.10000,14.15000,1049000
03/31/2009,0000,14.15000,14.35000,13.95000,14.20000,418000
04/01/2009,0000,14.30000,15.15000,14.15000,15.15000,2596000
04/02/2009,0000,16.20000,16.20000,15.35000,16.00000,3124000
04/03/2009,0000,15.00000,15.65000,15.00000,15.25000,535000
04/06/2009,0000,15.05000,15.45000,14.90000,15.40000,1194000
04/07/2009,0000,15.10000,15.20000,14.35000,14.50000,1726000
04/08/2009,0000,14.50000,14.55000,14.15000,14.35000,605000
04/09/2009,0000,14.55000,15.00000,14.40000,14.90000,659000
04/10/2009,0000,15.00000,15.90000,14.80000,15.90000,2368000
04/13/2009,0000,16.05000,16.95000,15.90000,16.40000,3805000
04/14/2009,0000,16.70000,16.70000,16.15000,16.30000,1132000
04/15/2009,0000,16.30000,17.10000,16.15000,16.80000,1199000
04/16/2009,0000,17.10000,17.20000,16.70000,16.95000,868000
04/17/2009,0000,16.95000,17.25000,15.80000,16.50000,2015000
04/20/2009,0000,16.50000,16.50000,15.40000,15.90000,2390000
04/21/2009,0000,15.60000,16.20000,15.60000,15.90000,510000
04/22/2009,0000,15.95000,15.95000,15.30000,15.40000,697000
04/23/2009,0000,15.40000,16.20000,15.20000,15.80000,1895000
04/24/2009,0000,16.00000,16.30000,15.70000,15.85000,1107000
04/27/2009,0000,16.10000,16.30000,15.50000,15.60000,926000
04/28/2009,0000,16.00000,16.30000,15.40000,15.60000,974000
04/29/2009,0000,15.80000,16.00000,15.50000,15.70000,608000
04/30/2009,0000,16.65000,16.65000,16.00000,16.00000,1435000
05/04/2009,0000,16.70000,16.70000,16.00000,16.30000,1414000
05/05/2009,0000,16.50000,16.60000,15.95000,16.60000,2120000
05/06/2009,0000,16.80000,16.95000,16.60000,16.65000,1485000
05/07/2009,0000,16.30000,16.85000,16.30000,16.35000,3253000
05/08/2009,0000,16.35000,16.35000,15.90000,16.15000,547000
05/11/2009,0000,16.00000,16.20000,15.55000,15.60000,1237000
05/12/2009,0000,15.40000,15.40000,15.00000,15.05000,1450000
05/13/2009,0000,14.90000,15.70000,14.90000,15.70000,1545000
05/14/2009,0000,15.30000,15.50000,15.20000,15.25000,327000
05/15/2009,0000,15.25000,15.70000,15.05000,15.55000,965000
05/18/2009,0000,15.50000,15.65000,15.20000,15.40000,348000
05/19/2009,0000,15.70000,15.75000,15.20000,15.40000,740000
05/20/2009,0000,15.40000,15.50000,15.20000,15.50000,799000
05/21/2009,0000,15.50000,15.60000,15.30000,15.30000,316000
05/22/2009,0000,15.50000,16.00000,15.40000,15.40000,883000
05/25/2009,0000,15.50000,15.70000,15.45000,15.55000,749000
05/26/2009,0000,15.60000,15.90000,15.45000,15.45000,808000
05/27/2009,0000,15.50000,15.90000,15.20000,15.90000,942000
06/01/2009,0000,16.00000,16.15000,15.40000,15.75000,1293000
06/02/2009,0000,15.80000,15.90000,15.30000,15.40000,1607000
06/03/2009,0000,15.40000,15.50000,15.25000,15.35000,423000
06/04/2009,0000,15.20000,15.50000,15.15000,15.20000,575000
06/05/2009,0000,15.20000,15.65000,15.20000,15.40000,740000
06/08/2009,0000,15.65000,15.70000,15.40000,15.40000,371000
06/09/2009,0000,15.20000,15.35000,15.05000,15.20000,641000
06/10/2009,0000,15.30000,15.30000,15.05000,15.05000,460000
06/11/2009,0000,15.10000,15.20000,15.10000,15.20000,267000
06/12/2009,0000,15.20000,15.30000,15.15000,15.20000,149000
06/15/2009,0000,15.20000,15.30000,15.00000,15.00000,442000
06/16/2009,0000,15.00000,15.10000,14.85000,14.95000,393000
06/17/2009,0000,14.90000,15.20000,14.90000,14.90000,224000
06/18/2009,0000,15.00000,15.20000,14.90000,15.00000,364000
06/19/2009,0000,15.00000,15.25000,15.00000,15.20000,141000
06/22/2009,0000,15.25000,15.50000,15.20000,15.50000,376000
06/23/2009,0000,15.45000,15.50000,15.30000,15.40000,117000
06/24/2009,0000,15.35000,15.60000,15.35000,15.60000,405000
06/25/2009,0000,15.70000,15.70000,15.50000,15.60000,214000
06/26/2009,0000,15.75000,15.80000,15.50000,15.50000,351000
06/29/2009,0000,15.75000,15.75000,15.45000,15.45000,146000
06/30/2009,0000,15.45000,15.60000,15.45000,15.60000,241000
07/01/2009,0000,15.65000,16.00000,15.60000,16.00000,650000
07/02/2009,0000,16.10000,16.45000,15.90000,16.30000,884000
07/03/2009,0000,16.10000,16.15000,16.00000,16.10000,338000
07/06/2009,0000,16.00000,16.20000,15.85000,15.85000,252000
07/07/2009,0000,15.95000,16.15000,15.90000,16.15000,264000
07/08/2009,0000,16.00000,16.30000,15.90000,16.10000,523000
07/09/2009,0000,16.20000,16.70000,16.00000,16.70000,837000
07/10/2009,0000,16.65000,16.65000,16.30000,16.40000,474000
07/13/2009,0000,16.40000,16.40000,16.00000,16.00000,396000
07/14/2009,0000,15.40000,15.50000,15.30000,15.45000,641000
07/15/2009,0000,15.45000,15.50000,15.30000,15.45000,186000
07/16/2009,0000,15.50000,15.50000,15.35000,15.40000,298000
07/17/2009,0000,15.35000,15.50000,15.30000,15.45000,241000
07/20/2009,0000,15.65000,16.20000,15.50000,15.70000,1532000
07/21/2009,0000,15.80000,15.80000,15.55000,15.60000,416000
07/22/2009,0000,15.70000,15.80000,15.55000,15.65000,755000
07/23/2009,0000,15.65000,15.70000,15.55000,15.55000,143000
07/24/2009,0000,15.55000,15.70000,15.55000,15.60000,267000
07/27/2009,0000,15.70000,15.70000,15.55000,15.60000,322000
07/28/2009,0000,15.65000,15.90000,15.60000,15.60000,365000
07/29/2009,0000,15.60000,15.70000,15.60000,15.65000,160000
07/30/2009,0000,15.70000,15.70000,15.40000,15.40000,433000
07/31/2009,0000,15.45000,15.60000,15.30000,15.50000,891000
08/03/2009,0000,15.50000,15.65000,15.40000,15.60000,192000
08/04/2009,0000,15.80000,15.80000,15.55000,15.70000,637000
08/05/2009,0000,15.50000,15.70000,15.50000,15.55000,362000
08/06/2009,0000,15.55000,16.00000,15.30000,15.95000,1116000
08/10/2009,0000,15.70000,15.85000,15.60000,15.60000,169000
08/11/2009,0000,15.65000,15.65000,15.50000,15.65000,217000
08/12/2009,0000,15.50000,15.60000,15.50000,15.55000,136000
08/13/2009,0000,15.50000,15.70000,15.50000,15.50000,299000
08/14/2009,0000,15.60000,15.65000,15.45000,15.60000,305000
08/17/2009,0000,15.70000,15.70000,15.50000,15.55000,181000
08/18/2009,0000,15.50000,15.60000,15.40000,15.45000,305000
08/19/2009,0000,15.50000,15.60000,15.45000,15.45000,484000
08/20/2009,0000,15.55000,15.55000,15.30000,15.45000,346000
08/21/2009,0000,15.35000,15.45000,15.35000,15.40000,159000
08/24/2009,0000,15.50000,15.55000,15.35000,15.40000,351000
08/25/2009,0000,15.50000,15.50000,15.20000,15.30000,553000
08/26/2009,0000,15.30000,15.45000,15.00000,15.15000,604000
08/27/2009,0000,15.05000,15.25000,15.00000,15.15000,446000
08/28/2009,0000,15.20000,15.45000,15.00000,15.35000,302000
08/31/2009,0000,15.30000,15.30000,15.25000,15.25000,72000
09/01/2009,0000,15.15000,15.50000,15.15000,15.40000,606000
09/02/2009,0000,15.40000,15.50000,15.20000,15.30000,430000
09/03/2009,0000,15.40000,15.55000,15.30000,15.45000,407000
09/04/2009,0000,15.45000,15.55000,15.40000,15.55000,485000
09/07/2009,0000,15.50000,15.50000,15.20000,15.50000,447000
09/08/2009,0000,15.50000,15.75000,15.35000,15.55000,860000
09/09/2009,0000,15.60000,15.70000,15.40000,15.45000,704000
09/25/2009,0000,18.20000,18.20000,17.25000,17.45000,1338000
09/28/2009,0000,17.45000,17.45000,17.25000,17.25000,214000
09/29/2009,0000,17.40000,17.45000,17.00000,17.10000,1106000
09/30/2009,0000,17.00000,17.40000,17.00000,17.25000,329000
10/01/2009,0000,17.25000,17.55000,17.00000,17.55000,792000
10/02/2009,0000,17.30000,17.40000,17.00000,17.05000,743000
10/05/2009,0000,17.00000,17.15000,17.00000,17.10000,124000
10/06/2009,0000,17.10000,17.25000,17.10000,17.15000,160000
10/07/2009,0000,17.30000,17.30000,17.15000,17.20000,150000
10/08/2009,0000,17.25000,17.40000,17.20000,17.20000,580000
10/09/2009,0000,17.30000,18.10000,17.30000,17.80000,859000
10/12/2009,0000,17.95000,18.05000,17.75000,18.00000,454000
10/13/2009,0000,17.45000,17.90000,17.45000,17.85000,168000
10/14/2009,0000,18.00000,18.35000,17.75000,18.20000,568000
10/15/2009,0000,18.20000,18.20000,17.85000,18.00000,118000
10/16/2009,0000,18.00000,18.15000,17.90000,18.10000,100000
10/19/2009,0000,18.20000,18.25000,17.90000,17.90000,483000
10/20/2009,0000,17.90000,19.00000,17.90000,19.00000,1568000
10/21/2009,0000,18.80000,19.90000,18.80000,19.80000,2090000
10/22/2009,0000,19.80000,20.35000,19.60000,20.15000,1566000
10/23/2009,0000,20.00000,20.20000,19.30000,19.55000,1190000
10/26/2009,0000,19.95000,20.85000,19.65000,20.45000,1404000
10/27/2009,0000,20.45000,21.50000,20.40000,20.95000,852000
10/28/2009,0000,20.90000,20.95000,20.20000,20.65000,1084000
10/29/2009,0000,19.60000,20.20000,19.25000,19.25000,865000
10/30/2009,0000,19.30000,19.60000,18.90000,18.90000,319000
11/02/2009,0000,18.50000,18.80000,18.50000,18.60000,137000
11/03/2009,0000,19.10000,19.10000,18.60000,19.00000,345000
11/04/2009,0000,19.00000,19.50000,18.95000,19.50000,639000
11/05/2009,0000,19.30000,19.50000,19.10000,19.50000,110000
11/06/2009,0000,19.50000,19.90000,19.20000,19.70000,1827000
11/09/2009,0000,20.10000,20.50000,19.90000,19.90000,1185000
11/10/2009,0000,19.90000,19.90000,19.45000,19.55000,364000
11/11/2009,0000,19.50000,20.25000,19.30000,20.00000,702000
11/12/2009,0000,20.00000,20.30000,19.75000,20.20000,1066000
11/13/2009,0000,20.00000,20.50000,19.85000,20.15000,2494000
11/16/2009,0000,20.20000,20.35000,19.95000,19.95000,1173000
11/17/2009,0000,20.10000,20.35000,19.85000,19.95000,1880000
11/18/2009,0000,20.35000,20.40000,19.90000,20.40000,1445000
11/19/2009,0000,20.05000,20.65000,20.05000,20.05000,492000
11/20/2009,0000,20.05000,20.20000,19.90000,19.95000,395000
11/23/2009,0000,19.95000,20.00000,19.70000,19.70000,165000
11/24/2009,0000,19.80000,20.30000,19.70000,20.20000,678000
11/25/2009,0000,19.90000,20.30000,19.80000,20.20000,376000
11/26/2009,0000,20.05000,20.20000,19.85000,20.05000,900000
11/27/2009,0000,19.90000,20.00000,19.10000,19.30000,549000
11/30/2009,0000,19.50000,19.65000,19.40000,19.40000,215000
12/01/2009,0000,19.70000,19.70000,19.45000,19.55000,200000
12/02/2009,0000,19.50000,19.75000,19.50000,19.65000,260000
12/03/2009,0000,19.75000,19.95000,19.65000,19.65000,327000
12/04/2009,0000,19.50000,19.80000,19.15000,19.15000,234000
12/07/2009,0000,19.75000,19.75000,19.30000,19.45000,626000
12/08/2009,0000,19.40000,20.05000,19.40000,19.80000,607000
12/09/2009,0000,19.65000,20.35000,19.65000,19.90000,1220000
12/11/2009,0000,19.60000,20.10000,19.60000,19.80000,322000
12/14/2009,0000,19.70000,20.00000,19.65000,19.80000,187000
12/15/2009,0000,20.10000,21.15000,20.10000,20.80000,2407000
12/16/2009,0000,20.80000,21.15000,20.35000,20.45000,415000
12/17/2009,0000,20.70000,20.70000,20.05000,20.25000,896000
12/18/2009,0000,20.20000,20.40000,20.05000,20.40000,1112000
12/21/2009,0000,20.50000,21.60000,20.50000,21.05000,2386000
12/22/2009,0000,21.05000,21.45000,20.90000,21.20000,418000
12/23/2009,0000,21.40000,21.50000,20.90000,20.90000,693000
12/25/2009,0000,20.15000,20.40000,20.15000,20.20000,247000
04/02/2007,0000,13.85000,14.15000,13.85000,14.10000,295000
04/03/2007,0000,14.10000,14.15000,13.85000,14.05000,260000
04/04/2007,0000,14.10000,14.40000,13.95000,14.10000,501000
04/09/2007,0000,14.30000,14.65000,14.20000,14.35000,803000
04/10/2007,0000,14.50000,14.70000,14.15000,14.50000,505000
04/11/2007,0000,14.60000,15.50000,14.50000,15.50000,1579000
04/12/2007,0000,16.20000,16.45000,15.85000,16.30000,4357000
04/13/2007,0000,16.40000,16.70000,16.10000,16.40000,3791000
04/16/2007,0000,16.40000,16.50000,16.05000,16.35000,1191000
04/17/2007,0000,16.45000,16.50000,16.00000,16.10000,1346000
04/18/2007,0000,16.30000,16.30000,15.90000,15.90000,618000
04/19/2007,0000,16.10000,16.10000,15.70000,15.70000,483000
04/20/2007,0000,15.70000,15.90000,15.60000,15.75000,315000
04/23/2007,0000,16.15000,16.20000,15.80000,15.90000,555000
04/24/2007,0000,15.90000,16.00000,15.55000,15.80000,366000
04/26/2007,0000,16.40000,16.50000,16.00000,16.25000,915000
04/27/2007,0000,16.40000,16.40000,15.80000,16.00000,590000
04/30/2007,0000,16.00000,16.00000,15.65000,15.65000,254000
05/02/2007,0000,15.60000,15.60000,15.00000,15.00000,367000
05/03/2007,0000,15.10000,15.30000,14.70000,15.25000,534000
05/04/2007,0000,15.25000,15.70000,15.25000,15.60000,453000
05/07/2007,0000,16.65000,16.65000,16.10000,16.25000,1408000
05/08/2007,0000,16.00000,16.20000,16.00000,16.00000,233000
05/09/2007,0000,16.20000,16.60000,15.65000,16.15000,3812000
05/10/2007,0000,16.30000,16.40000,16.05000,16.05000,478000
05/11/2007,0000,15.95000,16.10000,15.70000,15.70000,304000
05/14/2007,0000,15.70000,15.70000,15.50000,15.50000,162000
05/15/2007,0000,15.35000,15.40000,15.20000,15.25000,158000
05/16/2007,0000,15.25000,15.50000,15.05000,15.05000,387000
05/17/2007,0000,15.10000,15.40000,15.10000,15.35000,102000
05/18/2007,0000,15.40000,15.45000,15.05000,15.10000,271000
05/21/2007,0000,15.10000,15.30000,14.05000,14.80000,435000
05/22/2007,0000,14.80000,15.50000,14.80000,15.00000,277000
05/23/2007,0000,14.95000,15.15000,14.95000,15.00000,201000
05/24/2007,0000,15.00000,15.10000,14.90000,14.95000,193000
05/25/2007,0000,15.00000,15.50000,15.00000,15.35000,1500000
05/28/2007,0000,15.55000,16.30000,15.45000,15.70000,826000
05/29/2007,0000,15.70000,16.00000,15.65000,15.80000,311000
05/30/2007,0000,15.75000,15.80000,15.25000,15.40000,341000
05/31/2007,0000,15.30000,15.70000,15.30000,15.50000,236000
06/04/2007,0000,15.65000,16.15000,15.65000,15.75000,877000
06/05/2007,0000,15.70000,15.75000,15.45000,15.50000,226000
06/06/2007,0000,15.50000,15.85000,15.50000,15.50000,340000
06/07/2007,0000,15.50000,15.80000,15.05000,15.50000,183000
06/08/2007,0000,15.20000,15.80000,15.20000,15.40000,424000
06/11/2007,0000,15.50000,15.90000,15.40000,15.65000,813000
06/12/2007,0000,16.70000,16.70000,16.70000,16.70000,1092000
06/13/2007,0000,17.85000,17.85000,17.85000,17.85000,2392000
06/14/2007,0000,18.90000,18.90000,17.00000,17.00000,7245000
06/15/2007,0000,17.20000,18.10000,17.10000,17.60000,2822000
06/20/2007,0000,17.70000,18.30000,17.60000,17.60000,2071000
06/21/2007,0000,17.65000,17.80000,17.30000,17.30000,994000
06/22/2007,0000,17.70000,18.50000,17.60000,18.30000,5731000
06/25/2007,0000,20.20000,20.90000,19.80000,20.85000,11478000
06/26/2007,0000,20.75000,20.75000,19.90000,20.00000,5254000
06/27/2007,0000,20.20000,20.75000,19.60000,20.00000,4680000
06/28/2007,0000,20.40000,20.50000,19.90000,19.90000,2806000
06/29/2007,0000,20.20000,20.20000,19.00000,19.00000,2379000
07/02/2007,0000,19.00000,19.85000,18.80000,19.60000,2054000
07/03/2007,0000,19.80000,19.80000,19.40000,19.50000,1614000
07/04/2007,0000,20.00000,20.00000,19.50000,19.50000,2487000
07/05/2007,0000,19.90000,20.85000,19.70000,20.85000,8378000
07/06/2007,0000,21.30000,22.00000,20.55000,21.60000,7326000
07/09/2007,0000,21.80000,21.80000,20.65000,20.65000,4400000
07/10/2007,0000,21.20000,21.20000,20.55000,20.55000,2229000
07/11/2007,0000,20.55000,20.85000,20.30000,20.45000,1681000
07/12/2007,0000,20.70000,20.80000,20.00000,20.30000,2036000
07/13/2007,0000,20.50000,20.65000,19.80000,19.80000,2125000
07/17/2007,0000,20.00000,20.25000,19.80000,20.05000,2321000
07/18/2007,0000,20.10000,20.80000,20.05000,20.50000,3920000
07/19/2007,0000,20.50000,20.75000,20.00000,20.45000,3380000
07/20/2007,0000,20.50000,21.10000,20.30000,20.45000,4573000
07/23/2007,0000,20.60000,20.90000,20.30000,20.30000,1628000
07/24/2007,0000,21.70000,21.70000,21.65000,21.70000,3864000
07/25/2007,0000,22.70000,23.20000,22.30000,22.30000,10801000
07/26/2007,0000,22.70000,22.70000,20.75000,20.75000,6246000
07/27/2007,0000,19.55000,20.50000,19.55000,20.15000,1757000
07/31/2007,0000,20.40000,21.00000,20.40000,20.60000,1899000
08/01/2007,0000,20.60000,20.70000,19.80000,19.90000,1783000
08/02/2007,0000,20.00000,20.30000,18.65000,19.10000,1526000
08/03/2007,0000,19.20000,19.80000,19.20000,19.35000,562000
08/06/2007,0000,19.00000,19.20000,18.70000,18.80000,609000
08/07/2007,0000,19.20000,19.25000,18.70000,18.70000,787000
08/08/2007,0000,18.50000,19.30000,18.50000,19.25000,698000
08/09/2007,0000,19.30000,19.55000,19.20000,19.25000,1013000
08/10/2007,0000,18.85000,19.00000,18.80000,18.90000,384000
08/14/2007,0000,18.95000,19.15000,18.85000,18.90000,452000
08/15/2007,0000,18.80000,19.30000,17.65000,18.75000,870000
08/16/2007,0000,18.00000,18.50000,17.45000,17.45000,1281000
08/17/2007,0000,17.05000,17.45000,16.25000,17.45000,1655000
08/20/2007,0000,17.90000,18.55000,17.85000,18.40000,804000
08/21/2007,0000,18.40000,18.40000,17.20000,18.00000,630000
08/22/2007,0000,17.80000,18.10000,17.30000,17.95000,482000
08/23/2007,0000,18.00000,18.40000,17.80000,18.10000,419000
08/24/2007,0000,17.85000,18.10000,17.80000,18.00000,225000
08/27/2007,0000,18.00000,18.15000,17.80000,18.00000,220000
08/28/2007,0000,18.00000,18.15000,17.80000,18.00000,205000
08/29/2007,0000,17.70000,17.90000,17.55000,17.90000,159000
08/30/2007,0000,18.30000,18.30000,18.00000,18.10000,407000
08/31/2007,0000,18.25000,18.30000,18.00000,18.10000,377000
09/03/2007,0000,18.20000,19.30000,18.20000,19.30000,1779000
09/04/2007,0000,20.00000,20.10000,19.10000,19.10000,1947000
09/05/2007,0000,19.60000,19.60000,19.10000,19.20000,899000
09/06/2007,0000,18.95000,19.50000,18.95000,19.15000,373000
09/07/2007,0000,19.20000,19.45000,18.65000,18.65000,322000
09/10/2007,0000,18.65000,19.00000,18.45000,18.95000,524000
09/11/2007,0000,19.15000,19.20000,18.80000,18.90000,227000
09/12/2007,0000,19.10000,19.10000,18.85000,18.85000,255000
09/13/2007,0000,18.85000,19.20000,18.70000,18.70000,404000
09/14/2007,0000,18.80000,18.90000,18.60000,18.60000,191000
09/17/2007,0000,18.80000,19.10000,18.55000,19.00000,587000
09/19/2007,0000,19.00000,19.20000,18.60000,18.60000,585000
09/20/2007,0000,18.65000,18.95000,18.50000,18.50000,543000
09/21/2007,0000,18.70000,19.10000,18.50000,18.75000,1037000
09/26/2007,0000,18.85000,19.10000,18.85000,18.90000,337000
09/27/2007,0000,18.90000,19.00000,18.45000,18.60000,417000
09/28/2007,0000,18.70000,18.95000,18.50000,18.60000,365000
10/01/2007,0000,18.70000,19.10000,18.70000,19.00000,525000
10/02/2007,0000,19.15000,19.25000,18.75000,18.75000,586000
10/03/2007,0000,18.75000,19.00000,18.65000,18.65000,617000
10/04/2007,0000,18.80000,18.95000,18.75000,18.80000,365000
10/05/2007,0000,19.10000,19.10000,18.65000,18.80000,443000
10/08/2007,0000,18.80000,18.90000,18.55000,18.60000,451000
10/09/2007,0000,18.55000,18.60000,18.50000,18.55000,310000
10/11/2007,0000,18.95000,18.95000,18.00000,18.20000,320000
10/12/2007,0000,18.30000,18.30000,17.60000,17.70000,366000
10/15/2007,0000,17.50000,18.30000,17.40000,18.10000,906000
10/16/2007,0000,18.10000,18.10000,17.70000,17.70000,249000
10/17/2007,0000,17.70000,17.90000,17.50000,17.55000,215000
10/18/2007,0000,17.60000,17.95000,17.50000,17.50000,286000
10/19/2007,0000,17.80000,17.85000,17.50000,17.80000,482000
10/22/2007,0000,17.30000,17.60000,17.30000,17.45000,232000
10/23/2007,0000,17.75000,17.75000,17.45000,17.70000,193000
10/24/2007,0000,17.75000,17.75000,17.50000,17.50000,217000
10/25/2007,0000,17.70000,17.70000,17.10000,17.40000,299000
10/26/2007,0000,17.40000,18.50000,17.20000,18.50000,775000
10/29/2007,0000,18.50000,18.55000,18.25000,18.30000,282000
10/30/2007,0000,17.80000,18.65000,17.80000,18.00000,344000
10/31/2007,0000,18.10000,18.30000,17.60000,18.20000,193000
11/01/2007,0000,17.70000,17.95000,17.50000,17.55000,204000
11/02/2007,0000,17.60000,17.80000,17.10000,17.50000,365000
11/05/2007,0000,17.80000,17.80000,17.00000,17.15000,141000
11/06/2007,0000,17.15000,17.45000,17.15000,17.20000,556000
11/07/2007,0000,17.60000,17.90000,17.25000,17.35000,131000
11/08/2007,0000,17.35000,17.40000,16.40000,16.90000,566000
11/09/2007,0000,16.60000,16.65000,15.90000,16.10000,329000
11/12/2007,0000,16.00000,16.00000,15.00000,15.05000,2366000
11/13/2007,0000,15.05000,15.40000,14.75000,14.85000,442000
11/14/2007,0000,15.40000,15.40000,14.85000,15.20000,321000
11/15/2007,0000,15.00000,15.20000,14.95000,14.95000,83000
11/16/2007,0000,14.95000,15.25000,14.85000,14.90000,86000
11/19/2007,0000,15.10000,15.30000,15.00000,15.25000,86000
11/20/2007,0000,15.25000,15.30000,14.90000,15.00000,56000
11/21/2007,0000,15.00000,15.40000,15.00000,15.00000,160000
11/22/2007,0000,15.00000,15.15000,14.90000,14.95000,125000
11/23/2007,0000,14.95000,15.15000,14.90000,14.90000,100000
11/26/2007,0000,15.00000,15.40000,14.90000,15.10000,915000
11/27/2007,0000,14.90000,14.95000,14.65000,14.95000,259000
11/28/2007,0000,15.00000,15.00000,14.80000,14.80000,133000
11/29/2007,0000,14.90000,15.20000,14.90000,15.00000,46000
11/30/2007,0000,15.00000,15.15000,14.80000,14.90000,48000
12/03/2007,0000,15.20000,15.20000,14.90000,14.90000,47000
12/04/2007,0000,14.90000,15.15000,14.80000,15.10000,211000
12/05/2007,0000,15.00000,15.05000,14.90000,14.90000,70000
12/06/2007,0000,15.00000,15.60000,15.00000,15.50000,363000
12/07/2007,0000,15.90000,15.90000,15.15000,15.30000,260000
12/10/2007,0000,15.20000,15.30000,15.00000,15.00000,48000
12/11/2007,0000,15.00000,15.90000,15.00000,15.50000,611000
12/12/2007,0000,15.20000,16.20000,15.20000,15.50000,702000
12/13/2007,0000,15.60000,16.15000,15.50000,15.90000,723000
12/14/2007,0000,15.90000,16.10000,15.15000,15.90000,708000
12/17/2007,0000,15.60000,15.60000,14.80000,14.80000,496000
12/18/2007,0000,13.80000,15.00000,13.80000,14.15000,1069000
12/19/2007,0000,15.00000,15.00000,14.20000,14.90000,650000
12/20/2007,0000,15.20000,15.20000,14.35000,14.85000,78000
12/21/2007,0000,14.90000,14.90000,14.40000,14.90000,136000
12/24/2007,0000,14.50000,14.90000,14.30000,14.45000,203000
12/25/2007,0000,14.45000,14.80000,14.45000,14.70000,100000
12/26/2007,0000,14.70000,14.70000,14.50000,14.70000,40000
12/27/2007,0000,14.70000,15.15000,14.70000,14.95000,174000
12/28/2007,0000,14.70000,15.20000,14.70000,14.90000,396000
12/31/2007,0000,15.00000,15.20000,15.00000,15.20000,241000
01/02/2008,0000,15.00000,15.40000,14.70000,15.20000,250000
01/03/2008,0000,15.00000,15.30000,14.85000,15.00000,194000
01/04/2008,0000,14.80000,15.75000,14.80000,15.75000,395000
01/07/2008,0000,15.50000,15.55000,15.00000,15.10000,467000
01/08/2008,0000,15.30000,15.50000,15.10000,15.45000,646000
01/09/2008,0000,15.15000,15.80000,15.10000,15.65000,726000
01/10/2008,0000,15.65000,15.75000,15.50000,15.70000,287000
01/11/2008,0000,15.70000,15.75000,15.25000,15.70000,1975000
01/14/2008,0000,15.75000,15.80000,15.50000,15.50000,420000
01/15/2008,0000,15.65000,16.00000,15.65000,15.75000,426000
01/16/2008,0000,15.60000,16.15000,15.55000,16.00000,570000
01/17/2008,0000,16.00000,16.25000,15.80000,16.15000,1151000
01/18/2008,0000,16.10000,17.00000,16.05000,17.00000,2027000
01/21/2008,0000,17.10000,17.35000,16.60000,17.15000,1887000
01/22/2008,0000,17.00000,17.00000,15.95000,15.95000,485000
01/23/2008,0000,16.00000,16.35000,15.25000,16.25000,1758000
01/24/2008,0000,16.40000,16.45000,15.70000,16.20000,708000
01/25/2008,0000,16.30000,16.35000,16.00000,16.25000,458000
01/28/2008,0000,15.90000,16.00000,15.60000,15.60000,318000
01/29/2008,0000,15.90000,15.95000,15.60000,15.70000,317000
01/30/2008,0000,15.60000,15.65000,14.80000,14.80000,234000
01/31/2008,0000,14.80000,15.40000,14.80000,15.05000,150000
02/01/2008,0000,15.50000,15.60000,14.80000,15.35000,363000
02/12/2008,0000,14.80000,15.50000,14.80000,15.00000,99000
02/13/2008,0000,14.80000,15.95000,14.80000,14.80000,289000
02/14/2008,0000,15.00000,15.50000,14.55000,15.50000,2202000
02/15/2008,0000,15.40000,16.00000,15.10000,15.20000,1454000
02/18/2008,0000,15.20000,15.70000,15.00000,15.00000,229000
02/19/2008,0000,15.60000,15.60000,15.05000,15.30000,207000
02/20/2008,0000,15.10000,15.35000,15.10000,15.35000,52000
02/21/2008,0000,15.35000,15.55000,15.20000,15.50000,426000
02/22/2008,0000,15.50000,15.75000,15.35000,15.50000,153000
02/25/2008,0000,15.50000,15.75000,15.45000,15.55000,439000
02/26/2008,0000,15.65000,15.65000,15.00000,15.20000,1225000
02/27/2008,0000,15.25000,15.45000,15.20000,15.25000,248000
02/29/2008,0000,15.40000,15.50000,15.25000,15.35000,1376000
03/03/2008,0000,15.05000,15.30000,15.05000,15.15000,197000
03/04/2008,0000,15.30000,15.50000,15.25000,15.50000,341000
03/05/2008,0000,15.60000,16.25000,15.50000,15.90000,2602000
03/06/2008,0000,16.05000,16.10000,15.80000,15.90000,893000
03/07/2008,0000,15.75000,15.85000,15.40000,15.45000,668000
03/10/2008,0000,15.30000,15.50000,15.30000,15.35000,298000
03/11/2008,0000,15.30000,15.60000,15.25000,15.35000,170000
03/12/2008,0000,15.50000,15.75000,15.20000,15.25000,443000
03/13/2008,0000,15.30000,15.40000,14.90000,15.00000,319000
03/14/2008,0000,15.00000,15.10000,14.95000,14.95000,279000
03/18/2008,0000,15.10000,15.50000,15.05000,15.30000,635000
03/19/2008,0000,15.50000,15.50000,15.25000,15.25000,401000
03/20/2008,0000,15.25000,15.35000,15.15000,15.35000,276000
03/21/2008,0000,15.35000,15.55000,15.20000,15.30000,1090000
03/25/2008,0000,15.85000,15.85000,15.50000,15.60000,680000
03/26/2008,0000,15.50000,16.15000,15.45000,16.00000,1585000
03/27/2008,0000,16.00000,17.10000,15.80000,17.10000,4581000
03/28/2008,0000,17.00000,17.35000,16.65000,16.80000,5267000
03/31/2008,0000,16.80000,16.80000,16.25000,16.30000,2444000
04/01/2008,0000,16.50000,16.70000,16.25000,16.30000,1351000
04/02/2008,0000,16.50000,16.95000,16.40000,16.55000,2472000
04/03/2008,0000,16.50000,17.20000,16.45000,17.00000,2819000
04/07/2008,0000,17.20000,17.65000,16.90000,17.40000,3447000
04/08/2008,0000,17.50000,17.70000,17.40000,17.60000,2277000
04/09/2008,0000,17.60000,18.50000,17.60000,17.90000,3695000
04/10/2008,0000,17.90000,18.25000,17.60000,17.70000,1763000
04/11/2008,0000,17.80000,18.40000,17.50000,18.15000,2884000
04/14/2008,0000,18.40000,18.40000,17.90000,17.95000,1680000
04/15/2008,0000,18.10000,18.15000,17.60000,17.60000,1112000
04/16/2008,0000,17.90000,18.80000,17.60000,18.80000,5240000
04/17/2008,0000,19.20000,19.30000,18.40000,18.50000,3788000
04/18/2008,0000,18.70000,19.10000,18.20000,19.10000,1664000
04/21/2008,0000,19.50000,19.85000,19.30000,19.30000,3507000
04/22/2008,0000,19.50000,19.80000,19.25000,19.80000,3282000
04/23/2008,0000,19.50000,19.80000,19.20000,19.60000,2423000
04/24/2008,0000,19.60000,19.60000,18.45000,19.45000,2560000
04/25/2008,0000,19.25000,19.25000,18.65000,18.70000,1814000
04/28/2008,0000,18.50000,18.55000,18.20000,18.40000,1160000
04/29/2008,0000,18.40000,18.50000,18.20000,18.30000,555000
04/30/2008,0000,18.40000,18.80000,18.30000,18.35000,1449000
05/02/2008,0000,18.70000,18.70000,17.80000,18.40000,1491000
05/05/2008,0000,18.50000,18.60000,18.30000,18.40000,1452000
05/06/2008,0000,18.40000,18.90000,18.10000,18.65000,879000
05/07/2008,0000,18.85000,19.30000,18.65000,19.30000,1515000
05/08/2008,0000,19.25000,19.45000,18.80000,18.95000,2569000
05/09/2008,0000,19.10000,19.15000,18.90000,19.15000,1965000
05/12/2008,0000,19.15000,19.40000,18.85000,18.95000,883000
05/13/2008,0000,18.95000,19.15000,18.80000,18.85000,1183000
05/14/2008,0000,18.90000,19.00000,18.65000,18.70000,1196000
05/15/2008,0000,18.70000,18.85000,18.50000,18.85000,873000
05/16/2008,0000,18.80000,18.80000,18.50000,18.50000,755000
05/19/2008,0000,18.60000,18.60000,18.10000,18.50000,651000
05/20/2008,0000,18.50000,18.55000,18.30000,18.40000,431000
05/21/2008,0000,18.40000,18.60000,18.30000,18.30000,935000
05/22/2008,0000,18.20000,18.80000,18.15000,18.15000,645000
05/23/2008,0000,18.50000,18.50000,18.00000,18.00000,426000
05/26/2008,0000,18.00000,18.00000,17.50000,17.65000,750000
05/27/2008,0000,16.45000,17.65000,16.45000,16.80000,2147000
05/28/2008,0000,16.75000,17.00000,16.55000,16.60000,435000
05/29/2008,0000,16.90000,17.10000,16.60000,16.80000,858000
05/30/2008,0000,16.90000,16.90000,16.15000,16.55000,778000
06/02/2008,0000,16.60000,16.75000,16.45000,16.60000,188000
06/03/2008,0000,16.60000,16.80000,16.50000,16.70000,160000
06/04/2008,0000,16.70000,16.95000,16.70000,16.75000,174000
06/05/2008,0000,16.90000,16.95000,16.70000,16.90000,207000
06/06/2008,0000,17.30000,17.30000,16.95000,17.00000,321000
06/10/2008,0000,16.70000,16.95000,16.50000,16.50000,238000
06/11/2008,0000,16.50000,16.50000,16.30000,16.45000,206000
06/12/2008,0000,16.45000,16.45000,15.55000,15.70000,702000
06/13/2008,0000,15.70000,16.00000,15.50000,15.60000,392000
06/16/2008,0000,15.60000,16.10000,15.60000,15.95000,301000
06/17/2008,0000,15.75000,15.85000,15.50000,15.80000,173000
06/18/2008,0000,15.75000,15.95000,15.55000,15.80000,406000
06/19/2008,0000,15.75000,16.30000,15.45000,16.20000,491000
06/20/2008,0000,16.20000,16.20000,15.70000,15.95000,291000
06/23/2008,0000,15.90000,15.90000,15.60000,15.60000,173000
06/24/2008,0000,15.90000,15.90000,15.30000,15.30000,760000
06/25/2008,0000,15.70000,15.70000,15.40000,15.50000,269000
06/26/2008,0000,15.55000,15.70000,15.40000,15.40000,333000
06/27/2008,0000,15.25000,15.50000,15.00000,15.50000,1328000
06/30/2008,0000,15.70000,16.00000,15.35000,15.35000,335000
07/01/2008,0000,15.90000,15.90000,15.35000,15.40000,272000
07/02/2008,0000,15.60000,15.65000,15.35000,15.65000,823000
07/03/2008,0000,15.65000,15.80000,15.25000,15.80000,345000
07/04/2008,0000,15.80000,15.90000,15.50000,15.60000,285000
07/07/2008,0000,15.75000,15.75000,15.40000,15.40000,464000
07/08/2008,0000,15.35000,15.40000,14.80000,15.05000,1027000
07/09/2008,0000,15.50000,15.50000,14.90000,14.95000,583000
07/10/2008,0000,14.80000,15.05000,14.70000,14.90000,161000
07/11/2008,0000,14.90000,15.25000,14.90000,15.25000,485000
07/14/2008,0000,15.20000,15.20000,14.80000,14.90000,263000
07/15/2008,0000,14.95000,15.00000,14.60000,14.80000,185000
07/16/2008,0000,14.70000,15.00000,14.30000,14.30000,246000
07/17/2008,0000,14.05000,14.10000,13.70000,13.70000,354000
07/18/2008,0000,13.80000,13.95000,12.75000,13.45000,233000
07/21/2008,0000,13.45000,13.65000,13.10000,13.10000,1233000
07/22/2008,0000,13.10000,13.20000,13.00000,13.10000,318000
07/23/2008,0000,13.15000,13.70000,13.15000,13.50000,254000
07/24/2008,0000,13.45000,14.15000,13.45000,14.10000,207000
07/25/2008,0000,13.90000,13.90000,13.70000,13.80000,254000
07/29/2008,0000,13.80000,13.80000,13.30000,13.50000,734000
07/30/2008,0000,13.60000,13.75000,13.05000,13.05000,388000
07/31/2008,0000,13.20000,13.35000,13.15000,13.20000,265000
08/01/2008,0000,13.15000,13.50000,13.15000,13.30000,111000
08/04/2008,0000,13.45000,13.60000,13.40000,13.45000,427000
08/05/2008,0000,13.50000,13.60000,13.20000,13.40000,498000
08/06/2008,0000,13.60000,13.65000,13.40000,13.45000,207000
08/07/2008,0000,13.50000,13.70000,13.40000,13.60000,353000
08/08/2008,0000,13.50000,13.75000,13.50000,13.75000,216000
08/11/2008,0000,13.85000,13.95000,13.60000,13.60000,200000
08/12/2008,0000,13.65000,13.90000,13.40000,13.90000,838000
08/13/2008,0000,13.80000,13.90000,13.70000,13.80000,116000
08/14/2008,0000,13.75000,14.05000,13.60000,14.00000,536000
08/15/2008,0000,13.80000,14.10000,13.80000,13.90000,118000
08/18/2008,0000,13.75000,14.10000,13.65000,13.65000,747000
08/19/2008,0000,13.50000,13.80000,13.50000,13.80000,169000
08/20/2008,0000,13.75000,13.85000,13.60000,13.85000,62000
08/21/2008,0000,13.85000,13.85000,13.60000,13.60000,83000
08/22/2008,0000,13.80000,13.80000,13.40000,13.60000,128000
08/25/2008,0000,13.80000,13.80000,13.50000,13.70000,175000
08/26/2008,0000,13.50000,13.70000,13.50000,13.50000,82000
08/27/2008,0000,13.50000,13.65000,13.50000,13.60000,119000
08/28/2008,0000,13.60000,13.85000,13.55000,13.55000,138000
08/29/2008,0000,13.70000,13.70000,13.60000,13.65000,52000
09/01/2008,0000,13.75000,13.85000,13.55000,13.55000,196000
09/02/2008,0000,13.55000,13.60000,13.35000,13.40000,321000
09/03/2008,0000,13.40000,13.65000,13.20000,13.25000,121000
09/04/2008,0000,13.25000,13.35000,13.05000,13.25000,529000
09/05/2008,0000,13.00000,13.00000,12.45000,12.85000,89000
09/08/2008,0000,12.90000,13.25000,12.80000,13.20000,230000
09/09/2008,0000,13.00000,13.00000,12.80000,12.85000,191000
09/10/2008,0000,12.50000,12.95000,12.50000,12.90000,153000
09/11/2008,0000,13.10000,13.10000,12.60000,12.90000,124000
09/12/2008,0000,12.50000,12.90000,12.50000,12.60000,182000
09/15/2008,0000,12.30000,12.65000,12.15000,12.15000,179000
09/16/2008,0000,11.85000,11.85000,11.30000,11.30000,2450000
09/17/2008,0000,11.50000,11.55000,10.60000,10.90000,1176000
09/18/2008,0000,10.20000,10.90000,10.15000,10.90000,1582000
09/19/2008,0000,10.85000,11.10000,10.60000,10.85000,417000
09/22/2008,0000,10.90000,11.10000,10.85000,11.10000,304000
09/23/2008,0000,10.90000,11.00000,10.70000,11.00000,196000
09/24/2008,0000,10.75000,11.30000,10.75000,11.10000,333000
09/25/2008,0000,11.10000,11.85000,11.10000,11.50000,514000
09/26/2008,0000,11.70000,11.70000,11.15000,11.50000,505000
09/30/2008,0000,11.15000,11.35000,10.70000,11.35000,267000
10/01/2008,0000,11.50000,11.65000,11.30000,11.65000,316000
10/02/2008,0000,11.65000,11.65000,11.30000,11.30000,209000
10/03/2008,0000,11.35000,12.05000,11.10000,12.05000,455000
10/06/2008,0000,11.70000,11.95000,11.50000,11.65000,322000
10/07/2008,0000,11.50000,12.10000,11.45000,12.10000,678000
10/08/2008,0000,12.00000,12.40000,11.60000,11.70000,237000
10/09/2008,0000,11.70000,11.95000,11.50000,11.90000,239000
10/13/2008,0000,11.75000,11.90000,11.50000,11.90000,972000
10/14/2008,0000,12.05000,12.35000,11.90000,12.00000,268000
10/15/2008,0000,11.90000,11.90000,11.60000,11.60000,471000
10/16/2008,0000,11.20000,11.60000,11.20000,11.25000,1141000
10/17/2008,0000,11.40000,11.40000,11.10000,11.25000,224000
10/20/2008,0000,11.05000,11.25000,10.90000,10.90000,338000
10/21/2008,0000,10.90000,11.15000,10.85000,11.05000,446000
10/22/2008,0000,11.00000,11.10000,10.80000,10.85000,60000
10/23/2008,0000,10.55000,10.60000,10.50000,10.50000,251000
10/24/2008,0000,10.30000,10.30000,10.15000,10.15000,123000
10/27/2008,0000,9.50000,10.20000,9.50000,10.15000,450000
10/28/2008,0000,9.50000,10.45000,9.50000,10.20000,245000
10/29/2008,0000,10.40000,10.80000,10.40000,10.65000,152000
10/30/2008,0000,10.65000,11.00000,10.30000,11.00000,289000
10/31/2008,0000,11.00000,11.65000,10.85000,11.65000,369000
11/03/2008,0000,11.20000,11.90000,11.20000,11.70000,311000
11/04/2008,0000,11.70000,12.05000,11.55000,12.05000,168000
11/05/2008,0000,12.30000,12.85000,12.05000,12.55000,1953000
11/06/2008,0000,11.70000,12.85000,11.70000,12.65000,1073000
11/07/2008,0000,12.30000,13.50000,12.30000,13.45000,1521000
11/10/2008,0000,13.60000,14.15000,13.50000,13.90000,1151000
11/11/2008,0000,13.80000,13.85000,13.15000,13.50000,522000
11/12/2008,0000,13.20000,13.70000,13.00000,13.20000,474000
11/13/2008,0000,13.20000,13.40000,12.80000,12.80000,393000
11/14/2008,0000,13.20000,13.35000,12.80000,13.10000,399000
11/17/2008,0000,12.20000,13.10000,12.20000,12.55000,280000
11/18/2008,0000,12.90000,12.90000,11.80000,11.90000,446000
11/19/2008,0000,12.20000,12.30000,11.50000,12.30000,110000
11/20/2008,0000,12.00000,12.35000,11.85000,12.10000,120000
11/21/2008,0000,11.80000,12.20000,11.80000,11.90000,137000
11/24/2008,0000,11.90000,12.45000,11.80000,12.00000,283000
11/25/2008,0000,12.50000,12.50000,12.10000,12.50000,239000
11/26/2008,0000,12.50000,12.50000,12.25000,12.30000,71000
11/27/2008,0000,12.60000,12.90000,12.35000,12.35000,264000
11/28/2008,0000,12.50000,12.55000,12.10000,12.10000,164000
12/01/2008,0000,12.00000,12.35000,11.95000,12.25000,180000
12/02/2008,0000,12.00000,12.20000,11.50000,11.95000,186000
12/03/2008,0000,12.20000,12.40000,12.00000,12.00000,130000
12/04/2008,0000,12.00000,12.40000,11.90000,12.15000,327000
12/05/2008,0000,11.80000,12.15000,11.80000,12.00000,155000
12/08/2008,0000,12.20000,12.25000,11.85000,12.10000,155000
12/09/2008,0000,12.30000,12.30000,11.95000,12.00000,219000
12/10/2008,0000,12.20000,12.50000,11.95000,12.40000,400000
12/11/2008,0000,12.40000,12.40000,12.15000,12.15000,89000
12/12/2008,0000,12.30000,12.30000,11.85000,11.85000,195000
12/15/2008,0000,12.00000,12.10000,11.85000,11.90000,171000
12/16/2008,0000,12.20000,12.20000,11.90000,12.10000,69000
12/17/2008,0000,12.30000,12.30000,12.00000,12.00000,178000
12/18/2008,0000,12.00000,12.10000,11.95000,12.05000,86000
12/19/2008,0000,11.95000,12.10000,11.90000,11.90000,121000
12/22/2008,0000,11.90000,12.00000,11.60000,11.95000,166000
12/23/2008,0000,11.85000,11.85000,11.50000,11.70000,174000
12/24/2008,0000,11.50000,11.70000,11.50000,11.50000,81000
12/25/2008,0000,11.50000,12.15000,11.20000,12.00000,435000
12/26/2008,0000,12.05000,12.05000,11.75000,11.75000,81000
12/29/2008,0000,11.90000,11.90000,11.65000,11.65000,20000
12/30/2008,0000,11.60000,11.85000,11.60000,11.70000,103000
12/31/2008,0000,11.70000,12.00000,11.70000,11.90000,143000
01/05/2009,0000,11.90000,12.15000,11.70000,11.80000,132000
01/06/2009,0000,11.95000,12.00000,11.70000,11.80000,150000
01/07/2009,0000,11.80000,12.00000,11.70000,11.70000,71000
01/08/2009,0000,11.80000,11.85000,11.55000,11.60000,121000
01/09/2009,0000,11.55000,11.70000,11.55000,11.60000,9000
01/12/2009,0000,11.65000,11.75000,11.65000,11.70000,34000
01/13/2009,0000,11.60000,11.70000,11.50000,11.70000,49000
01/14/2009,0000,11.70000,11.70000,11.50000,11.50000,83000
01/15/2009,0000,11.40000,11.55000,11.30000,11.30000,127000
01/16/2009,0000,11.25000,11.40000,11.25000,11.30000,78000
01/19/2009,0000,11.10000,11.20000,11.05000,11.05000,24000
01/20/2009,0000,11.00000,11.05000,10.90000,11.05000,51000
01/21/2009,0000,11.00000,11.40000,10.90000,11.35000,472000
02/02/2009,0000,11.00000,11.15000,11.00000,11.10000,23000
02/03/2009,0000,11.05000,11.70000,11.05000,11.50000,58000
02/04/2009,0000,11.35000,11.70000,11.35000,11.65000,126000
02/05/2009,0000,11.50000,11.70000,11.40000,11.70000,58000
02/06/2009,0000,11.55000,11.65000,11.45000,11.45000,119000
02/09/2009,0000,11.45000,11.60000,11.30000,11.30000,216000
02/10/2009,0000,11.40000,11.50000,11.25000,11.25000,44000
02/11/2009,0000,11.15000,11.40000,11.15000,11.30000,62000
02/12/2009,0000,11.35000,11.65000,11.35000,11.60000,187000
02/13/2009,0000,11.65000,11.70000,11.40000,11.45000,179000
02/16/2009,0000,11.60000,11.75000,11.45000,11.60000,255000
02/17/2009,0000,11.60000,11.60000,11.45000,11.60000,41000
02/18/2009,0000,11.40000,11.40000,11.30000,11.40000,119000
02/19/2009,0000,11.40000,11.55000,11.40000,11.55000,25000
02/20/2009,0000,11.45000,11.45000,11.45000,11.45000,25000
02/23/2009,0000,11.40000,11.70000,11.20000,11.55000,152000
02/24/2009,0000,11.50000,11.50000,11.40000,11.40000,33000
02/25/2009,0000,11.40000,11.60000,11.35000,11.50000,113000
02/26/2009,0000,11.40000,11.60000,11.30000,11.60000,170000
02/27/2009,0000,11.50000,11.55000,11.40000,11.55000,45000
03/02/2009,0000,11.45000,11.55000,11.30000,11.30000,139000
03/03/2009,0000,11.30000,11.35000,11.25000,11.30000,93000
03/04/2009,0000,11.30000,11.55000,11.30000,11.55000,207000
03/05/2009,0000,11.55000,11.60000,11.45000,11.60000,223000
03/06/2009,0000,11.55000,12.20000,11.55000,11.85000,279000
03/09/2009,0000,11.85000,11.95000,11.70000,11.95000,205000
03/10/2009,0000,11.95000,12.05000,11.95000,12.05000,100000
03/11/2009,0000,12.50000,12.50000,11.95000,11.95000,504000
03/12/2009,0000,12.05000,12.40000,12.05000,12.05000,111000
03/13/2009,0000,12.10000,12.45000,12.10000,12.10000,121000
03/16/2009,0000,12.20000,12.85000,12.20000,12.60000,568000
03/17/2009,0000,13.00000,13.00000,12.65000,12.90000,411000
03/18/2009,0000,13.00000,13.40000,12.90000,13.40000,773000
03/19/2009,0000,13.45000,13.50000,12.95000,13.20000,402000
03/20/2009,0000,13.05000,13.20000,12.65000,12.65000,180000
03/23/2009,0000,12.65000,13.15000,12.65000,12.65000,89000
03/24/2009,0000,13.00000,13.40000,12.65000,13.00000,814000
03/25/2009,0000,13.00000,13.35000,13.00000,13.20000,499000
03/26/2009,0000,13.30000,13.50000,13.10000,13.45000,717000
03/27/2009,0000,13.50000,14.35000,13.50000,14.35000,1921000
03/30/2009,0000,14.35000,14.75000,14.10000,14.15000,1049000
03/31/2009,0000,14.15000,14.35000,13.95000,14.20000,418000
04/01/2009,0000,14.30000,15.15000,14.15000,15.15000,2596000
04/02/2009,0000,16.20000,16.20000,15.35000,16.00000,3124000
04/03/2009,0000,15.00000,15.65000,15.00000,15.25000,535000
04/06/2009,0000,15.05000,15.45000,14.90000,15.40000,1194000
04/07/2009,0000,15.10000,15.20000,14.35000,14.50000,1726000
04/08/2009,0000,14.50000,14.55000,14.15000,14.35000,605000
04/09/2009,0000,14.55000,15.00000,14.40000,14.90000,659000
04/10/2009,0000,15.00000,15.90000,14.80000,15.90000,2368000
04/13/2009,0000,16.05000,16.95000,15.90000,16.40000,3805000
04/14/2009,0000,16.70000,16.70000,16.15000,16.30000,1132000
04/15/2009,0000,16.30000,17.10000,16.15000,16.80000,1199000
04/16/2009,0000,17.10000,17.20000,16.70000,16.95000,868000
04/17/2009,0000,16.95000,17.25000,15.80000,16.50000,2015000
04/20/2009,0000,16.50000,16.50000,15.40000,15.90000,2390000
04/21/2009,0000,15.60000,16.20000,15.60000,15.90000,510000
04/22/2009,0000,15.95000,15.95000,15.30000,15.40000,697000
04/23/2009,0000,15.40000,16.20000,15.20000,15.80000,1895000
04/24/2009,0000,16.00000,16.30000,15.70000,15.85000,1107000
04/27/2009,0000,16.10000,16.30000,15.50000,15.60000,926000
04/28/2009,0000,16.00000,16.30000,15.40000,15.60000,974000
04/29/2009,0000,15.80000,16.00000,15.50000,15.70000,608000
04/30/2009,0000,16.65000,16.65000,16.00000,16.00000,1435000
05/04/2009,0000,16.70000,16.70000,16.00000,16.30000,1414000
05/05/2009,0000,16.50000,16.60000,15.95000,16.60000,2120000
05/06/2009,0000,16.80000,16.95000,16.60000,16.65000,1485000
05/07/2009,0000,16.30000,16.85000,16.30000,16.35000,3253000
05/08/2009,0000,16.35000,16.35000,15.90000,16.15000,547000
05/11/2009,0000,16.00000,16.20000,15.55000,15.60000,1237000
05/12/2009,0000,15.40000,15.40000,15.00000,15.05000,1450000
05/13/2009,0000,14.90000,15.70000,14.90000,15.70000,1545000
05/14/2009,0000,15.30000,15.50000,15.20000,15.25000,327000
05/15/2009,0000,15.25000,15.70000,15.05000,15.55000,965000
05/18/2009,0000,15.50000,15.65000,15.20000,15.40000,348000
05/19/2009,0000,15.70000,15.75000,15.20000,15.40000,740000
05/20/2009,0000,15.40000,15.50000,15.20000,15.50000,799000
05/21/2009,0000,15.50000,15.60000,15.30000,15.30000,316000
05/22/2009,0000,15.50000,16.00000,15.40000,15.40000,883000
05/25/2009,0000,15.50000,15.70000,15.45000,15.55000,749000
05/26/2009,0000,15.60000,15.90000,15.45000,15.45000,808000
05/27/2009,0000,15.50000,15.90000,15.20000,15.90000,942000
06/01/2009,0000,16.00000,16.15000,15.40000,15.75000,1293000
06/02/2009,0000,15.80000,15.90000,15.30000,15.40000,1607000
06/03/2009,0000,15.40000,15.50000,15.25000,15.35000,423000
06/04/2009,0000,15.20000,15.50000,15.15000,15.20000,575000
06/05/2009,0000,15.20000,15.65000,15.20000,15.40000,740000
06/08/2009,0000,15.65000,15.70000,15.40000,15.40000,371000
06/09/2009,0000,15.20000,15.35000,15.05000,15.20000,641000
06/10/2009,0000,15.30000,15.30000,15.05000,15.05000,460000
06/11/2009,0000,15.10000,15.20000,15.10000,15.20000,267000
06/12/2009,0000,15.20000,15.30000,15.15000,15.20000,149000
06/15/2009,0000,15.20000,15.30000,15.00000,15.00000,442000
06/16/2009,0000,15.00000,15.10000,14.85000,14.95000,393000
06/17/2009,0000,14.90000,15.20000,14.90000,14.90000,224000
06/18/2009,0000,15.00000,15.20000,14.90000,15.00000,364000
06/19/2009,0000,15.00000,15.25000,15.00000,15.20000,141000
06/22/2009,0000,15.25000,15.50000,15.20000,15.50000,376000
06/23/2009,0000,15.45000,15.50000,15.30000,15.40000,117000
06/24/2009,0000,15.35000,15.60000,15.35000,15.60000,405000
06/25/2009,0000,15.70000,15.70000,15.50000,15.60000,214000
06/26/2009,0000,15.75000,15.80000,15.50000,15.50000,351000
06/29/2009,0000,15.75000,15.75000,15.45000,15.45000,146000
06/30/2009,0000,15.45000,15.60000,15.45000,15.60000,241000
07/01/2009,0000,15.65000,16.00000,15.60000,16.00000,650000
07/02/2009,0000,16.10000,16.45000,15.90000,16.30000,884000
07/03/2009,0000,16.10000,16.15000,16.00000,16.10000,338000
07/06/2009,0000,16.00000,16.20000,15.85000,15.85000,252000
07/07/2009,0000,15.95000,16.15000,15.90000,16.15000,264000
07/08/2009,0000,16.00000,16.30000,15.90000,16.10000,523000
07/09/2009,0000,16.20000,16.70000,16.00000,16.70000,837000
07/10/2009,0000,16.65000,16.65000,16.30000,16.40000,474000
07/13/2009,0000,16.40000,16.40000,16.00000,16.00000,396000
07/14/2009,0000,15.40000,15.50000,15.30000,15.45000,641000
07/15/2009,0000,15.45000,15.50000,15.30000,15.45000,186000
07/16/2009,0000,15.50000,15.50000,15.35000,15.40000,298000
07/17/2009,0000,15.35000,15.50000,15.30000,15.45000,241000
07/20/2009,0000,15.65000,16.20000,15.50000,15.70000,1532000
07/21/2009,0000,15.80000,15.80000,15.55000,15.60000,416000
07/22/2009,0000,15.70000,15.80000,15.55000,15.65000,755000
07/23/2009,0000,15.65000,15.70000,15.55000,15.55000,143000
07/24/2009,0000,15.55000,15.70000,15.55000,15.60000,267000
07/27/2009,0000,15.70000,15.70000,15.55000,15.60000,322000
07/28/2009,0000,15.65000,15.90000,15.60000,15.60000,365000
07/29/2009,0000,15.60000,15.70000,15.60000,15.65000,160000
07/30/2009,0000,15.70000,15.70000,15.40000,15.40000,433000
07/31/2009,0000,15.45000,15.60000,15.30000,15.50000,891000
08/03/2009,0000,15.50000,15.65000,15.40000,15.60000,192000
08/04/2009,0000,15.80000,15.80000,15.55000,15.70000,637000
08/05/2009,0000,15.50000,15.70000,15.50000,15.55000,362000
08/06/2009,0000,15.55000,16.00000,15.30000,15.95000,1116000
08/10/2009,0000,15.70000,15.85000,15.60000,15.60000,169000
08/11/2009,0000,15.65000,15.65000,15.50000,15.65000,217000
08/12/2009,0000,15.50000,15.60000,15.50000,15.55000,136000
08/13/2009,0000,15.50000,15.70000,15.50000,15.50000,299000
08/14/2009,0000,15.60000,15.65000,15.45000,15.60000,305000
08/17/2009,0000,15.70000,15.70000,15.50000,15.55000,181000
08/18/2009,0000,15.50000,15.60000,15.40000,15.45000,305000
08/19/2009,0000,15.50000,15.60000,15.45000,15.45000,484000
08/20/2009,0000,15.55000,15.55000,15.30000,15.45000,346000
08/21/2009,0000,15.35000,15.45000,15.35000,15.40000,159000
08/24/2009,0000,15.50000,15.55000,15.35000,15.40000,351000
08/25/2009,0000,15.50000,15.50000,15.20000,15.30000,553000
08/26/2009,0000,15.30000,15.45000,15.00000,15.15000,604000
08/27/2009,0000,15.05000,15.25000,15.00000,15.15000,446000
08/28/2009,0000,15.20000,15.45000,15.00000,15.35000,302000
08/31/2009,0000,15.30000,15.30000,15.25000,15.25000,72000
09/01/2009,0000,15.15000,15.50000,15.15000,15.40000,606000
09/02/2009,0000,15.40000,15.50000,15.20000,15.30000,430000
09/03/2009,0000,15.40000,15.55000,15.30000,15.45000,407000
09/04/2009,0000,15.45000,15.55000,15.40000,15.55000,485000
09/07/2009,0000,15.50000,15.50000,15.20000,15.50000,447000
09/08/2009,0000,15.50000,15.75000,15.35000,15.55000,860000
09/09/2009,0000,15.60000,15.70000,15.40000,15.45000,704000
09/25/2009,0000,18.20000,18.20000,17.25000,17.45000,1338000
09/28/2009,0000,17.45000,17.45000,17.25000,17.25000,214000
09/29/2009,0000,17.40000,17.45000,17.00000,17.10000,1106000
09/30/2009,0000,17.00000,17.40000,17.00000,17.25000,329000
10/01/2009,0000,17.25000,17.55000,17.00000,17.55000,792000
10/02/2009,0000,17.30000,17.40000,17.00000,17.05000,743000
10/05/2009,0000,17.00000,17.15000,17.00000,17.10000,124000
10/06/2009,0000,17.10000,17.25000,17.10000,17.15000,160000
10/07/2009,0000,17.30000,17.30000,17.15000,17.20000,150000
10/08/2009,0000,17.25000,17.40000,17.20000,17.20000,580000
10/09/2009,0000,17.30000,18.10000,17.30000,17.80000,859000
10/12/2009,0000,17.95000,18.05000,17.75000,18.00000,454000
10/13/2009,0000,17.45000,17.90000,17.45000,17.85000,168000
10/14/2009,0000,18.00000,18.35000,17.75000,18.20000,568000
10/15/2009,0000,18.20000,18.20000,17.85000,18.00000,118000
10/16/2009,0000,18.00000,18.15000,17.90000,18.10000,100000
10/19/2009,0000,18.20000,18.25000,17.90000,17.90000,483000
10/20/2009,0000,17.90000,19.00000,17.90000,19.00000,1568000
10/21/2009,0000,18.80000,19.90000,18.80000,19.80000,2090000
10/22/2009,0000,19.80000,20.35000,19.60000,20.15000,1566000
10/23/2009,0000,20.00000,20.20000,19.30000,19.55000,1190000
10/26/2009,0000,19.95000,20.85000,19.65000,20.45000,1404000
10/27/2009,0000,20.45000,21.50000,20.40000,20.95000,852000
10/28/2009,0000,20.90000,20.95000,20.20000,20.65000,1084000
10/29/2009,0000,19.60000,20.20000,19.25000,19.25000,865000
10/30/2009,0000,19.30000,19.60000,18.90000,18.90000,319000
11/02/2009,0000,18.50000,18.80000,18.50000,18.60000,137000
11/03/2009,0000,19.10000,19.10000,18.60000,19.00000,345000
11/04/2009,0000,19.00000,19.50000,18.95000,19.50000,639000
11/05/2009,0000,19.30000,19.50000,19.10000,19.50000,110000
11/06/2009,0000,19.50000,19.90000,19.20000,19.70000,1827000
11/09/2009,0000,20.10000,20.50000,19.90000,19.90000,1185000
11/10/2009,0000,19.90000,19.90000,19.45000,19.55000,364000
11/11/2009,0000,19.50000,20.25000,19.30000,20.00000,702000
11/12/2009,0000,20.00000,20.30000,19.75000,20.20000,1066000
11/13/2009,0000,20.00000,20.50000,19.85000,20.15000,2494000
11/16/2009,0000,20.20000,20.35000,19.95000,19.95000,1173000
11/17/2009,0000,20.10000,20.35000,19.85000,19.95000,1880000
11/18/2009,0000,20.35000,20.40000,19.90000,20.40000,1445000
11/19/2009,0000,20.05000,20.65000,20.05000,20.05000,492000
11/20/2009,0000,20.05000,20.20000,19.90000,19.95000,395000
11/23/2009,0000,19.95000,20.00000,19.70000,19.70000,165000
11/24/2009,0000,19.80000,20.30000,19.70000,20.20000,678000
11/25/2009,0000,19.90000,20.30000,19.80000,20.20000,376000
11/26/2009,0000,20.05000,20.20000,19.85000,20.05000,900000
11/27/2009,0000,19.90000,20.00000,19.10000,19.30000,549000
11/30/2009,0000,19.50000,19.65000,19.40000,19.40000,215000
12/01/2009,0000,19.70000,19.70000,19.45000,19.55000,200000
12/02/2009,0000,19.50000,19.75000,19.50000,19.65000,260000
12/03/2009,0000,19.75000,19.95000,19.65000,19.65000,327000
12/04/2009,0000,19.50000,19.80000,19.15000,19.15000,234000
12/07/2009,0000,19.75000,19.75000,19.30000,19.45000,626000
12/08/2009,0000,19.40000,20.05000,19.40000,19.80000,607000
12/09/2009,0000,19.65000,20.35000,19.65000,19.90000,1220000
12/11/2009,0000,19.60000,20.10000,19.60000,19.80000,322000
12/14/2009,0000,19.70000,20.00000,19.65000,19.80000,187000
12/15/2009,0000,20.10000,21.15000,20.10000,20.80000,2407000
12/16/2009,0000,20.80000,21.15000,20.35000,20.45000,415000
12/17/2009,0000,20.70000,20.70000,20.05000,20.25000,896000
12/18/2009,0000,20.20000,20.40000,20.05000,20.40000,1112000
12/21/2009,0000,20.50000,21.60000,20.50000,21.05000,2386000
12/22/2009,0000,21.05000,21.45000,20.90000,21.20000,418000
12/23/2009,0000,21.40000,21.50000,20.90000,20.90000,693000
12/25/2009,0000,20.15000,20.40000,20.15000,20.20000,247000
12/25/2009,0000,20.15000,20.40000,20.15000,20.20000,247000
12/28/2009,0000,20.30000,20.90000,20.20000,20.30000,899000
12/29/2009,1230,20.50000,20.60000,20.20000,20.40000,312662
