DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.30000,20.30000,20.05000,20.05000,340000
04/03/2007,0000,20.20000,21.45000,20.10000,21.45000,1389400
04/04/2007,0000,21.60000,22.25000,20.80000,22.00000,1822000
04/09/2007,0000,22.30000,22.50000,21.55000,21.55000,781000
04/10/2007,0000,23.00000,23.05000,22.50000,22.60000,1892800
04/11/2007,0000,22.95000,23.30000,22.50000,22.50000,1218800
04/12/2007,0000,22.50000,24.05000,22.30000,24.05000,2405500
04/13/2007,0000,24.05000,25.00000,23.70000,24.50000,2239100
04/16/2007,0000,25.20000,25.45000,24.20000,24.45000,1571400
04/17/2007,0000,24.60000,24.80000,22.75000,22.75000,1478800
04/18/2007,0000,23.20000,23.70000,22.85000,23.50000,778900
04/19/2007,0000,23.00000,24.20000,23.00000,24.20000,1048300
04/20/2007,0000,24.50000,24.75000,24.20000,24.30000,1099200
04/23/2007,0000,24.75000,24.75000,24.00000,24.60000,668700
04/24/2007,0000,24.60000,24.90000,24.30000,24.90000,1098200
04/25/2007,0000,25.10000,25.10000,24.50000,24.80000,739400
04/26/2007,0000,25.20000,26.00000,24.85000,25.40000,3598400
04/27/2007,0000,25.55000,27.15000,25.50000,27.15000,5376800
04/30/2007,0000,27.35000,27.70000,26.40000,26.70000,4651900
05/02/2007,0000,26.80000,26.80000,25.70000,25.75000,1427900
05/03/2007,0000,25.80000,26.35000,23.95000,24.80000,1825200
05/04/2007,0000,25.20000,25.20000,24.50000,25.00000,900600
05/07/2007,0000,25.40000,25.90000,25.05000,25.60000,955700
05/08/2007,0000,25.75000,26.80000,25.40000,26.10000,1680600
05/09/2007,0000,26.10000,26.20000,25.55000,25.55000,1665000
05/10/2007,0000,25.85000,26.00000,25.60000,25.95000,1198000
05/11/2007,0000,25.80000,25.95000,25.40000,25.80000,1107600
05/14/2007,0000,25.90000,26.00000,24.60000,24.80000,953600
05/15/2007,0000,24.80000,24.80000,24.00000,24.10000,1817900
05/16/2007,0000,24.10000,25.00000,24.00000,24.35000,1213600
05/17/2007,0000,24.60000,25.25000,24.45000,24.70000,1248000
05/18/2007,0000,24.80000,25.20000,24.45000,24.70000,566800
05/21/2007,0000,25.10000,25.30000,24.70000,25.30000,633300
05/22/2007,0000,24.50000,25.85000,24.50000,25.10000,866300
05/23/2007,0000,25.50000,25.60000,24.90000,25.30000,575100
05/24/2007,0000,25.50000,25.50000,24.70000,25.00000,554300
05/25/2007,0000,25.00000,25.35000,24.55000,25.10000,801800
05/28/2007,0000,25.20000,25.50000,24.80000,25.00000,802800
05/29/2007,0000,25.20000,25.35000,24.85000,24.90000,587600
05/30/2007,0000,25.10000,25.25000,24.85000,25.05000,912000
05/31/2007,0000,25.20000,25.70000,25.10000,25.10000,912000
06/01/2007,0000,25.30000,25.50000,24.75000,24.75000,1208400
06/04/2007,0000,24.80000,24.90000,24.55000,24.60000,409700
06/05/2007,0000,24.60000,24.60000,24.45000,24.45000,299500
06/06/2007,0000,24.50000,24.70000,24.15000,24.45000,854800
06/07/2007,0000,24.40000,24.50000,24.10000,24.35000,266200
06/08/2007,0000,24.00000,24.65000,24.00000,24.35000,340000
06/11/2007,0000,24.55000,25.65000,24.55000,25.50000,1085700
06/12/2007,0000,25.85000,25.85000,25.05000,25.15000,484600
06/13/2007,0000,25.00000,25.50000,24.55000,24.55000,512700
06/14/2007,0000,24.75000,25.20000,24.70000,24.80000,366000
06/15/2007,0000,25.25000,25.25000,24.85000,25.00000,292200
06/20/2007,0000,24.90000,25.15000,24.50000,24.50000,350400
06/21/2007,0000,24.50000,24.80000,24.30000,24.60000,393100
06/22/2007,0000,24.40000,25.20000,24.40000,25.00000,588600
06/25/2007,0000,25.45000,26.00000,25.15000,25.60000,1249000
06/26/2007,0000,25.70000,25.95000,25.30000,25.50000,612500
06/27/2007,0000,25.50000,27.25000,25.50000,27.25000,2600000
06/28/2007,0000,29.15000,29.15000,29.00000,29.15000,2918200
06/29/2007,0000,31.05000,31.10000,30.00000,30.15000,8826400
07/02/2007,0000,30.05000,30.20000,28.30000,29.60000,1662900
07/03/2007,0000,30.60000,31.00000,29.90000,30.30000,2295200
07/04/2007,0000,30.50000,30.50000,28.90000,28.90000,1976000
07/05/2007,0000,29.00000,29.90000,28.90000,29.50000,1157500
07/06/2007,0000,29.50000,30.20000,29.20000,29.45000,1189700
07/09/2007,0000,29.00000,30.00000,29.00000,29.25000,1095100
07/10/2007,0000,29.50000,29.60000,28.05000,28.05000,1554800
07/11/2007,0000,28.50000,30.00000,28.50000,30.00000,3382000
07/12/2007,0000,30.00000,31.00000,29.40000,30.30000,2745600
07/13/2007,0000,30.90000,30.90000,29.60000,29.80000,1779400
07/16/2007,0000,30.00000,30.70000,28.90000,28.90000,1349900
07/17/2007,0000,29.00000,29.80000,29.00000,29.30000,673900
07/18/2007,0000,29.50000,30.95000,29.50000,30.50000,2817300
07/19/2007,0000,32.60000,32.60000,32.60000,32.60000,1355100
07/20/2007,0000,34.85000,34.85000,34.85000,34.85000,1831400
07/23/2007,0000,35.10000,35.10000,33.00000,33.95000,4992000
07/24/2007,0000,34.30000,36.30000,34.15000,34.65000,4708000
07/25/2007,0000,34.10000,35.35000,33.80000,35.10000,1649400
07/26/2007,0000,35.10000,35.20000,32.65000,32.65000,2984800
07/27/2007,0000,31.05000,32.40000,30.75000,31.85000,2349300
07/30/2007,0000,31.85000,32.00000,30.40000,31.20000,936000
07/31/2007,0000,31.20000,31.80000,31.00000,31.10000,767500
08/01/2007,0000,31.10000,32.00000,29.00000,29.00000,2036300
08/02/2007,0000,29.60000,30.00000,27.10000,28.00000,1664000
08/03/2007,0000,28.45000,29.20000,28.40000,28.80000,674900
08/06/2007,0000,27.50000,28.55000,27.00000,28.55000,481500
08/07/2007,0000,28.90000,29.10000,27.60000,27.60000,520000
08/08/2007,0000,27.70000,28.50000,27.50000,28.40000,692600
08/09/2007,0000,28.70000,29.75000,28.30000,29.00000,1167900
08/10/2007,0000,27.50000,28.45000,27.50000,28.10000,481500
08/14/2007,0000,28.00000,28.45000,27.80000,28.40000,356700
08/15/2007,0000,28.20000,28.40000,27.25000,27.30000,502300
08/16/2007,0000,27.30000,27.80000,25.40000,25.40000,746700
08/17/2007,0000,25.40000,25.70000,23.65000,23.65000,797600
08/20/2007,0000,24.90000,25.20000,24.40000,25.20000,264100
08/21/2007,0000,24.60000,25.70000,24.50000,24.65000,151800
08/22/2007,0000,25.20000,25.20000,23.70000,24.50000,280800
08/23/2007,0000,24.90000,25.35000,24.15000,25.15000,270400
08/24/2007,0000,24.80000,26.15000,24.65000,25.85000,332800
08/27/2007,0000,26.90000,26.90000,25.80000,25.90000,366000
08/28/2007,0000,26.10000,27.15000,26.00000,26.75000,724800
08/29/2007,0000,24.90000,24.90000,24.25000,24.65000,402000
08/30/2007,0000,25.00000,25.50000,25.00000,25.15000,216000
08/31/2007,0000,25.15000,25.90000,25.00000,25.90000,338000
09/03/2007,0000,26.80000,27.70000,26.00000,27.70000,800000
09/04/2007,0000,28.60000,28.60000,27.00000,27.55000,572000
09/05/2007,0000,27.70000,27.95000,26.75000,26.80000,342000
09/06/2007,0000,26.70000,27.80000,26.70000,27.80000,196000
09/07/2007,0000,28.00000,28.25000,27.40000,27.55000,509000
09/10/2007,0000,27.00000,27.30000,26.80000,27.30000,194000
09/11/2007,0000,27.05000,27.50000,26.80000,27.00000,250000
09/12/2007,0000,27.30000,27.50000,26.80000,26.80000,170000
09/13/2007,0000,27.00000,27.00000,26.00000,26.60000,420000
09/14/2007,0000,26.80000,27.00000,26.30000,26.85000,320000
09/17/2007,0000,26.80000,26.85000,26.45000,26.45000,131000
09/19/2007,0000,26.80000,26.80000,25.85000,25.90000,238000
09/20/2007,0000,26.00000,26.30000,25.80000,25.80000,115000
09/21/2007,0000,25.70000,26.00000,25.55000,26.00000,126000
09/26/2007,0000,26.20000,26.50000,26.00000,26.30000,112000
09/27/2007,0000,26.30000,27.55000,26.30000,27.50000,262000
09/28/2007,0000,27.50000,28.30000,27.00000,27.80000,662000
10/01/2007,0000,27.30000,27.50000,26.95000,27.00000,302000
10/02/2007,0000,27.50000,27.50000,27.05000,27.10000,146000
10/03/2007,0000,27.20000,27.20000,26.60000,26.90000,292000
10/04/2007,0000,26.60000,27.10000,26.60000,27.00000,120000
10/05/2007,0000,27.05000,27.10000,26.70000,26.70000,104000
10/08/2007,0000,26.75000,27.20000,26.60000,26.60000,136000
10/09/2007,0000,26.40000,26.50000,26.00000,26.00000,220000
10/11/2007,0000,26.05000,26.05000,25.50000,25.50000,211000
10/12/2007,0000,25.50000,25.50000,24.50000,24.50000,183000
10/15/2007,0000,24.50000,24.75000,23.90000,24.35000,199000
10/16/2007,0000,23.90000,24.30000,23.60000,24.25000,226000
10/17/2007,0000,24.00000,24.75000,24.00000,24.70000,163000
10/18/2007,0000,24.70000,25.30000,24.50000,25.00000,150000
10/19/2007,0000,25.00000,25.10000,24.70000,24.75000,68000
10/22/2007,0000,24.55000,24.55000,24.05000,24.05000,58000
10/23/2007,0000,24.00000,24.50000,24.00000,24.50000,147000
10/24/2007,0000,24.55000,25.60000,24.55000,24.70000,170000
10/25/2007,0000,25.00000,25.00000,24.20000,24.60000,179000
10/26/2007,0000,24.60000,25.00000,24.20000,24.30000,88000
10/29/2007,0000,24.50000,24.60000,23.50000,23.70000,414000
10/30/2007,0000,24.00000,24.00000,23.50000,23.85000,157000
10/31/2007,0000,24.20000,25.15000,24.20000,24.75000,598000
11/01/2007,0000,25.00000,25.20000,24.70000,25.20000,365000
11/02/2007,0000,24.70000,25.70000,24.70000,25.70000,405000
11/05/2007,0000,26.05000,26.80000,25.70000,26.05000,886000
11/06/2007,0000,26.05000,26.05000,25.35000,25.55000,340000
11/07/2007,0000,25.60000,25.60000,24.90000,24.90000,222000
11/08/2007,0000,24.00000,24.75000,23.20000,23.50000,478000
11/09/2007,0000,23.50000,23.60000,22.70000,23.50000,187000
11/12/2007,0000,22.60000,23.30000,22.60000,22.60000,338000
11/13/2007,0000,22.60000,23.20000,22.50000,22.75000,244000
11/14/2007,0000,23.20000,23.70000,23.10000,23.60000,204000
11/15/2007,0000,23.60000,23.60000,22.95000,23.10000,146000
11/16/2007,0000,23.00000,23.25000,22.85000,23.20000,225000
11/19/2007,0000,23.50000,23.60000,23.00000,23.10000,74000
11/20/2007,0000,22.65000,23.45000,22.60000,23.15000,132000
11/21/2007,0000,23.35000,23.45000,23.10000,23.10000,58000
11/22/2007,0000,23.10000,23.50000,22.90000,23.50000,85000
11/23/2007,0000,23.10000,23.90000,22.70000,22.80000,349000
11/26/2007,0000,23.40000,23.40000,22.60000,22.85000,91000
11/27/2007,0000,22.30000,22.80000,21.80000,22.40000,171000
11/28/2007,0000,22.40000,22.65000,22.15000,22.40000,45000
11/29/2007,0000,23.00000,23.00000,22.40000,22.40000,121000
11/30/2007,0000,22.50000,22.50000,22.20000,22.30000,99000
12/03/2007,0000,22.30000,22.65000,22.10000,22.45000,64000
12/04/2007,0000,22.40000,22.65000,22.15000,22.65000,84000
12/05/2007,0000,22.80000,23.40000,22.80000,23.35000,130000
12/06/2007,0000,23.35000,23.60000,22.80000,22.80000,119000
12/07/2007,0000,23.00000,23.00000,22.60000,22.60000,114000
12/10/2007,0000,22.50000,22.50000,21.55000,21.55000,364000
12/11/2007,0000,21.55000,21.60000,21.15000,21.30000,144000
12/12/2007,0000,20.80000,21.25000,20.80000,20.90000,71000
12/13/2007,0000,20.95000,21.00000,19.85000,20.00000,282000
12/14/2007,0000,20.00000,20.00000,18.60000,19.00000,419000
12/17/2007,0000,18.70000,19.00000,17.80000,17.80000,219000
12/18/2007,0000,17.10000,17.50000,16.70000,17.20000,608000
12/19/2007,0000,17.40000,18.00000,17.40000,18.00000,227000
12/20/2007,0000,18.60000,19.25000,18.50000,19.15000,864000
12/21/2007,0000,18.70000,19.00000,18.20000,18.75000,290000
12/24/2007,0000,19.00000,19.20000,18.75000,19.05000,215000
12/25/2007,0000,19.15000,19.15000,18.80000,18.90000,168000
12/26/2007,0000,19.00000,19.00000,18.60000,18.80000,96000
12/27/2007,0000,18.80000,19.20000,18.80000,19.10000,202000
12/28/2007,0000,19.00000,19.40000,18.70000,19.20000,112000
12/31/2007,0000,19.40000,19.80000,19.25000,19.80000,272000
01/02/2008,0000,19.80000,19.95000,19.20000,19.60000,195000
01/03/2008,0000,19.20000,19.40000,19.00000,19.40000,117000
01/04/2008,0000,19.20000,19.30000,18.95000,19.15000,89000
01/07/2008,0000,18.55000,18.55000,18.10000,18.20000,227000
01/08/2008,0000,18.10000,18.50000,18.10000,18.40000,64000
01/09/2008,0000,18.00000,18.50000,17.80000,18.50000,113000
01/10/2008,0000,18.70000,18.70000,18.40000,18.50000,54000
01/11/2008,0000,18.60000,18.85000,18.50000,18.85000,73000
01/14/2008,0000,18.90000,19.20000,18.70000,18.90000,51000
01/15/2008,0000,19.00000,19.25000,19.00000,19.15000,98000
01/16/2008,0000,18.30000,19.00000,18.30000,18.90000,57000
01/17/2008,0000,19.40000,19.40000,18.60000,18.95000,69000
01/18/2008,0000,19.15000,19.15000,18.60000,18.90000,101000
01/21/2008,0000,18.90000,18.90000,18.50000,18.90000,84000
01/22/2008,0000,18.60000,18.60000,17.60000,17.70000,561000
01/23/2008,0000,17.90000,18.00000,17.00000,17.20000,454000
01/24/2008,0000,17.50000,17.50000,16.85000,17.10000,506000
01/25/2008,0000,16.60000,18.10000,16.60000,18.10000,263000
01/28/2008,0000,17.90000,17.90000,17.30000,17.30000,85000
01/29/2008,0000,17.10000,17.45000,17.10000,17.40000,141000
01/30/2008,0000,17.40000,17.50000,17.10000,17.10000,63000
01/31/2008,0000,17.20000,17.20000,16.90000,16.90000,257000
02/01/2008,0000,17.35000,17.35000,16.65000,17.05000,148000
02/12/2008,0000,16.75000,17.00000,16.70000,16.70000,54000
02/13/2008,0000,16.80000,17.00000,16.60000,16.80000,123000
02/14/2008,0000,17.00000,17.60000,17.00000,17.50000,115000
02/15/2008,0000,17.30000,17.40000,16.90000,17.40000,43000
02/18/2008,0000,17.40000,17.80000,17.40000,17.80000,155000
02/19/2008,0000,17.80000,18.40000,17.80000,18.40000,196000
02/20/2008,0000,18.25000,18.30000,17.90000,18.30000,126000
02/21/2008,0000,18.60000,19.20000,18.60000,18.85000,675000
02/22/2008,0000,18.60000,18.60000,18.35000,18.60000,162000
02/25/2008,0000,18.60000,18.90000,18.40000,18.50000,130000
02/26/2008,0000,18.55000,18.55000,18.20000,18.40000,126000
02/27/2008,0000,18.40000,18.85000,18.40000,18.80000,202000
02/29/2008,0000,18.80000,19.50000,18.80000,19.25000,209000
03/03/2008,0000,19.20000,19.20000,18.75000,19.00000,142000
03/04/2008,0000,19.00000,19.20000,18.80000,19.00000,174000
03/05/2008,0000,19.00000,19.00000,18.65000,18.80000,86000
03/06/2008,0000,19.00000,19.40000,18.90000,19.30000,178000
03/07/2008,0000,19.00000,19.40000,18.70000,19.20000,137000
03/10/2008,0000,19.20000,19.30000,18.90000,19.10000,112000
03/11/2008,0000,18.95000,19.00000,18.70000,18.80000,144000
03/12/2008,0000,19.40000,19.40000,18.80000,18.95000,53000
03/13/2008,0000,18.85000,18.85000,18.40000,18.70000,102000
03/14/2008,0000,18.65000,18.85000,18.40000,18.60000,101000
03/18/2008,0000,17.90000,18.30000,17.90000,18.30000,104000
03/19/2008,0000,18.50000,18.60000,18.35000,18.50000,165000
03/20/2008,0000,18.50000,19.50000,18.50000,19.50000,408000
03/21/2008,0000,19.60000,19.60000,18.90000,19.25000,267000
03/25/2008,0000,19.40000,19.50000,19.25000,19.45000,176000
03/26/2008,0000,19.45000,19.45000,18.90000,19.20000,142000
03/27/2008,0000,19.10000,19.20000,18.95000,19.20000,67000
03/28/2008,0000,19.05000,19.20000,18.90000,19.20000,91000
03/31/2008,0000,19.35000,19.35000,19.00000,19.25000,141000
04/01/2008,0000,19.20000,19.40000,19.20000,19.25000,108000
04/02/2008,0000,19.35000,19.55000,19.30000,19.45000,137000
04/03/2008,0000,19.50000,20.80000,19.40000,20.80000,571000
04/07/2008,0000,21.70000,22.20000,21.15000,21.50000,870000
04/08/2008,0000,21.00000,21.30000,20.55000,20.55000,331000
04/09/2008,0000,20.65000,20.75000,20.40000,20.45000,152000
04/10/2008,0000,20.45000,20.55000,20.35000,20.40000,168000
04/11/2008,0000,20.40000,20.80000,20.25000,20.45000,272000
04/14/2008,0000,20.20000,20.20000,19.75000,19.85000,197000
04/15/2008,0000,20.00000,20.00000,19.75000,19.90000,130000
04/16/2008,0000,19.90000,20.45000,19.90000,20.30000,331000
04/17/2008,0000,20.50000,20.85000,20.30000,20.80000,396000
04/18/2008,0000,20.85000,20.85000,20.35000,20.70000,225000
04/21/2008,0000,20.70000,20.80000,20.25000,20.40000,177000
04/22/2008,0000,20.40000,20.55000,20.25000,20.40000,159000
04/23/2008,0000,20.40000,20.80000,20.40000,20.45000,167000
04/24/2008,0000,20.60000,20.60000,19.85000,20.05000,211000
04/25/2008,0000,20.05000,20.05000,19.50000,19.90000,275000
04/28/2008,0000,19.85000,19.85000,19.50000,19.60000,215000
04/29/2008,0000,19.55000,19.60000,19.30000,19.35000,205000
04/30/2008,0000,19.20000,19.35000,19.10000,19.20000,412000
05/02/2008,0000,19.20000,19.20000,18.00000,18.00000,521000
05/05/2008,0000,18.10000,18.40000,18.10000,18.25000,157000
05/06/2008,0000,18.25000,18.55000,18.25000,18.50000,170000
05/07/2008,0000,18.55000,18.70000,18.40000,18.65000,175000
05/08/2008,0000,18.55000,18.65000,18.45000,18.50000,139000
05/09/2008,0000,18.50000,18.70000,18.50000,18.60000,118000
05/12/2008,0000,18.55000,18.65000,18.45000,18.60000,66000
05/13/2008,0000,18.60000,18.70000,18.55000,18.55000,82000
05/14/2008,0000,18.50000,18.85000,18.50000,18.60000,198000
05/15/2008,0000,18.65000,19.20000,18.65000,18.95000,220000
05/16/2008,0000,18.90000,19.15000,18.90000,19.10000,216000
05/19/2008,0000,19.20000,19.25000,18.95000,19.15000,156000
05/20/2008,0000,19.00000,19.15000,18.70000,18.80000,217000
05/21/2008,0000,18.80000,18.85000,18.75000,18.85000,77000
05/22/2008,0000,18.60000,18.95000,18.60000,18.95000,162000
05/23/2008,0000,18.90000,19.20000,18.50000,18.70000,136000
05/26/2008,0000,19.00000,19.00000,18.30000,18.35000,248000
05/27/2008,0000,18.50000,18.60000,18.30000,18.40000,97000
05/28/2008,0000,18.50000,18.60000,18.35000,18.40000,96000
05/29/2008,0000,18.50000,18.65000,18.40000,18.45000,147000
05/30/2008,0000,18.45000,18.45000,18.30000,18.40000,133000
06/02/2008,0000,18.40000,18.60000,18.30000,18.60000,39000
06/03/2008,0000,18.60000,18.60000,18.30000,18.30000,51000
06/04/2008,0000,18.30000,18.50000,18.20000,18.40000,97000
06/05/2008,0000,18.40000,18.80000,18.40000,18.80000,92000
06/06/2008,0000,18.60000,18.90000,18.60000,18.90000,91000
06/10/2008,0000,18.30000,18.70000,18.30000,18.50000,80000
06/11/2008,0000,18.35000,18.45000,18.00000,18.35000,73000
06/12/2008,0000,17.80000,18.10000,17.40000,17.40000,137000
06/13/2008,0000,17.50000,17.60000,17.30000,17.50000,94000
06/16/2008,0000,17.85000,17.85000,17.50000,17.70000,40000
06/17/2008,0000,17.70000,18.10000,17.40000,18.10000,43000
06/18/2008,0000,17.65000,18.00000,17.65000,17.95000,12000
06/19/2008,0000,17.75000,17.95000,17.60000,17.90000,25000
06/20/2008,0000,17.65000,17.75000,17.60000,17.60000,21000
06/23/2008,0000,17.20000,17.20000,17.10000,17.10000,46000
06/24/2008,0000,17.45000,17.45000,16.75000,16.75000,84000
06/25/2008,0000,16.65000,17.15000,16.60000,16.80000,191000
06/26/2008,0000,17.15000,17.15000,16.80000,16.85000,49000
06/27/2008,0000,16.40000,17.25000,15.80000,17.25000,286000
06/30/2008,0000,16.80000,16.80000,16.05000,16.05000,117000
07/01/2008,0000,16.00000,16.00000,15.00000,15.30000,231000
07/02/2008,0000,15.30000,15.50000,15.20000,15.30000,424000
07/03/2008,0000,15.00000,16.00000,15.00000,16.00000,182000
07/04/2008,0000,16.00000,16.00000,15.25000,15.25000,148000
07/07/2008,0000,15.30000,16.15000,15.30000,15.90000,162000
07/08/2008,0000,15.90000,16.10000,15.80000,15.95000,135000
07/09/2008,0000,15.90000,16.00000,15.50000,15.95000,141000
07/10/2008,0000,15.70000,16.00000,15.70000,16.00000,104000
07/11/2008,0000,16.00000,16.40000,15.75000,16.30000,150000
07/14/2008,0000,16.00000,16.30000,16.00000,16.25000,81000
07/15/2008,0000,16.05000,16.20000,15.80000,15.90000,280000
07/16/2008,0000,16.30000,16.30000,15.20000,15.90000,60000
07/17/2008,0000,15.70000,15.85000,15.60000,15.60000,152000
07/18/2008,0000,15.60000,15.60000,14.55000,14.55000,142000
07/21/2008,0000,14.55000,14.70000,14.20000,14.60000,104000
07/22/2008,0000,14.65000,14.90000,14.60000,14.65000,72000
07/23/2008,0000,14.70000,15.65000,14.70000,15.60000,204000
07/24/2008,0000,15.60000,16.05000,15.25000,16.05000,198000
07/25/2008,0000,15.70000,15.80000,15.50000,15.80000,58000
07/29/2008,0000,15.70000,16.20000,15.40000,15.55000,75000
07/30/2008,0000,15.95000,16.05000,15.55000,15.55000,312000
07/31/2008,0000,14.15000,14.85000,14.10000,14.30000,559000
08/01/2008,0000,14.20000,14.65000,14.00000,14.65000,143000
08/04/2008,0000,14.60000,14.60000,14.00000,14.40000,139000
08/05/2008,0000,14.30000,14.50000,14.15000,14.45000,334000
08/06/2008,0000,14.60000,14.90000,14.50000,14.90000,110000
08/07/2008,0000,15.10000,15.10000,14.60000,14.85000,21000
08/08/2008,0000,14.70000,15.15000,14.65000,14.80000,39000
08/11/2008,0000,15.40000,15.50000,15.20000,15.35000,71000
08/12/2008,0000,15.35000,15.35000,15.15000,15.30000,86000
08/13/2008,0000,15.20000,15.50000,15.05000,15.50000,91000
08/14/2008,0000,15.50000,15.60000,15.20000,15.60000,73000
08/15/2008,0000,15.30000,15.65000,15.05000,15.05000,64000
08/18/2008,0000,15.15000,15.15000,14.75000,14.85000,176000
08/19/2008,0000,14.50000,15.40000,14.50000,15.40000,95000
08/20/2008,0000,15.05000,15.40000,15.00000,15.40000,51000
08/21/2008,0000,15.10000,15.10000,14.85000,15.10000,134000
08/22/2008,0000,15.00000,15.00000,14.75000,14.75000,133000
08/25/2008,0000,14.85000,14.90000,14.75000,14.80000,136000
08/26/2008,0000,14.65000,14.80000,14.55000,14.80000,167000
08/27/2008,0000,14.95000,15.15000,14.90000,15.15000,62000
08/28/2008,0000,15.10000,15.30000,14.90000,15.15000,98000
08/29/2008,0000,15.00000,15.10000,14.80000,15.10000,293000
09/01/2008,0000,14.75000,15.00000,14.70000,14.85000,241000
09/02/2008,0000,14.90000,15.10000,14.70000,14.85000,164000
09/03/2008,0000,14.85000,15.10000,14.80000,14.95000,195000
09/04/2008,0000,14.90000,15.40000,14.80000,14.95000,364000
09/05/2008,0000,13.95000,14.70000,13.95000,14.40000,256000
09/08/2008,0000,14.50000,15.20000,14.50000,14.95000,90000
09/09/2008,0000,14.95000,15.00000,14.70000,14.90000,85000
09/10/2008,0000,14.85000,14.85000,14.65000,14.65000,91000
09/11/2008,0000,14.55000,14.80000,14.50000,14.80000,103000
09/12/2008,0000,14.60000,14.75000,14.50000,14.70000,94000
09/15/2008,0000,14.70000,14.70000,14.10000,14.10000,124000
09/16/2008,0000,13.90000,14.35000,13.15000,13.15000,318000
09/17/2008,0000,13.55000,13.55000,12.90000,12.90000,131000
09/18/2008,0000,12.40000,12.75000,12.00000,12.00000,213000
09/19/2008,0000,12.20000,12.75000,12.20000,12.40000,109000
09/22/2008,0000,12.50000,12.75000,12.40000,12.70000,68000
09/23/2008,0000,12.50000,12.95000,12.50000,12.90000,102000
09/24/2008,0000,12.80000,13.25000,12.80000,13.20000,70000
09/25/2008,0000,13.20000,13.20000,12.90000,12.90000,169000
09/26/2008,0000,13.00000,13.05000,12.50000,12.75000,127000
09/30/2008,0000,11.90000,12.25000,11.90000,12.00000,120000
10/01/2008,0000,12.10000,12.80000,12.10000,12.80000,61000
10/02/2008,0000,13.15000,13.15000,13.00000,13.00000,16000
10/03/2008,0000,12.70000,13.30000,12.70000,13.30000,46000
10/06/2008,0000,12.90000,13.00000,12.55000,12.90000,56000
10/07/2008,0000,12.80000,13.45000,12.70000,13.45000,78000
10/08/2008,0000,12.90000,13.25000,12.55000,12.55000,138000
10/09/2008,0000,12.70000,13.00000,12.50000,12.50000,44000
10/13/2008,0000,12.10000,12.85000,12.10000,12.20000,102000
10/14/2008,0000,12.50000,12.70000,12.50000,12.70000,56000
10/15/2008,0000,12.50000,12.70000,12.30000,12.55000,43000
10/16/2008,0000,12.15000,12.45000,12.15000,12.15000,84000
10/17/2008,0000,12.20000,12.50000,11.75000,11.75000,124000
10/20/2008,0000,11.70000,11.70000,11.50000,11.70000,36000
10/21/2008,0000,12.00000,12.00000,11.95000,11.95000,7000
10/22/2008,0000,11.60000,11.90000,11.55000,11.90000,48000
10/23/2008,0000,11.50000,11.75000,11.50000,11.50000,62000
10/24/2008,0000,11.85000,11.85000,11.10000,11.10000,168000
10/27/2008,0000,10.40000,11.10000,10.35000,10.35000,116000
10/28/2008,0000,10.10000,10.50000,9.66000,10.50000,92000
10/29/2008,0000,11.15000,11.15000,10.70000,10.70000,119000
10/30/2008,0000,10.45000,11.25000,10.40000,11.00000,241000
10/31/2008,0000,11.20000,11.40000,11.20000,11.20000,38000
11/03/2008,0000,11.30000,11.55000,11.20000,11.55000,84000
11/04/2008,0000,11.60000,11.75000,11.55000,11.75000,86000
11/05/2008,0000,11.80000,12.00000,11.70000,11.90000,149000
11/06/2008,0000,11.70000,11.75000,11.60000,11.75000,74000
11/07/2008,0000,11.45000,11.95000,11.45000,11.70000,104000
11/10/2008,0000,11.90000,12.00000,11.85000,12.00000,34000
11/11/2008,0000,12.00000,12.15000,11.95000,11.95000,77000
11/12/2008,0000,12.05000,12.05000,12.05000,12.05000,3000
11/13/2008,0000,11.60000,11.70000,11.25000,11.25000,23000
11/14/2008,0000,11.20000,11.20000,10.50000,10.65000,22000
11/17/2008,0000,10.30000,10.50000,10.00000,10.00000,23000
11/18/2008,0000,9.50000,9.50000,9.30000,9.30000,301000
11/19/2008,0000,8.95000,9.18000,8.95000,9.18000,31000
11/20/2008,0000,8.70000,8.70000,8.60000,8.69000,77000
11/21/2008,0000,8.30000,9.28000,8.30000,8.63000,46000
11/24/2008,0000,8.80000,9.23000,8.80000,8.98000,88000
11/25/2008,0000,9.22000,9.35000,9.10000,9.30000,71000
11/26/2008,0000,9.40000,9.50000,9.03000,9.03000,89000
11/27/2008,0000,9.30000,9.60000,9.10000,9.60000,76000
11/28/2008,0000,9.90000,9.90000,9.50000,9.90000,24000
12/01/2008,0000,9.90000,9.95000,9.80000,9.95000,11000
12/02/2008,0000,9.63000,9.65000,9.37000,9.37000,6000
12/03/2008,0000,9.89000,9.89000,9.40000,9.40000,8000
12/04/2008,0000,9.23000,9.25000,9.23000,9.25000,4000
12/05/2008,0000,9.10000,9.57000,8.92000,9.49000,56000
12/08/2008,0000,9.49000,9.71000,9.25000,9.71000,11000
12/09/2008,0000,9.71000,9.71000,9.31000,9.32000,11000
12/10/2008,0000,9.32000,9.67000,9.32000,9.58000,75000
12/11/2008,0000,9.56000,10.00000,9.56000,9.89000,41000
12/12/2008,0000,9.57000,9.57000,9.23000,9.49000,6000
12/15/2008,0000,9.63000,9.89000,9.63000,9.85000,24000
12/16/2008,0000,9.70000,9.78000,9.42000,9.78000,20000
12/17/2008,0000,9.60000,9.60000,9.60000,9.60000,3000
12/18/2008,0000,9.45000,9.71000,9.41000,9.67000,6000
12/19/2008,0000,9.43000,9.65000,9.41000,9.65000,38000
12/22/2008,0000,9.44000,9.54000,9.44000,9.54000,10000
12/23/2008,0000,9.22000,9.62000,9.02000,9.17000,13000
12/24/2008,0000,9.17000,9.31000,9.04000,9.31000,18000
12/25/2008,0000,9.41000,9.41000,9.41000,9.41000,1000
12/26/2008,0000,9.31000,9.39000,9.02000,9.09000,24000
12/29/2008,0000,9.15000,9.15000,9.00000,9.06000,6000
12/30/2008,0000,8.99000,9.10000,8.99000,9.10000,3000
12/31/2008,0000,9.00000,9.19000,9.00000,9.00000,9000
01/05/2009,0000,9.08000,9.52000,9.08000,9.52000,9000
01/06/2009,0000,10.00000,10.00000,9.52000,9.60000,19000
01/07/2009,0000,9.58000,9.78000,9.50000,9.50000,17000
01/08/2009,0000,9.39000,9.74000,9.12000,9.14000,29000
01/09/2009,0000,9.29000,9.29000,9.01000,9.05000,10000
01/12/2009,0000,9.28000,9.39000,9.28000,9.36000,17000
01/13/2009,0000,9.45000,9.99000,9.30000,9.66000,28000
01/14/2009,0000,9.45000,9.50000,9.38000,9.50000,32000
01/15/2009,0000,9.50000,9.50000,9.50000,9.50000,2000
01/16/2009,0000,9.01000,9.34000,9.01000,9.34000,20000
01/19/2009,0000,9.10000,9.18000,9.00000,9.18000,22000
01/20/2009,0000,9.18000,9.18000,9.16000,9.16000,3000
01/21/2009,0000,8.99000,9.00000,8.72000,8.81000,26000
02/02/2009,0000,8.75000,8.75000,8.75000,8.75000,2000
02/03/2009,0000,9.00000,9.00000,8.80000,8.91000,13000
02/04/2009,0000,9.00000,9.00000,9.00000,9.00000,4000
02/05/2009,0000,9.47000,9.47000,8.92000,9.02000,17000
02/06/2009,0000,9.30000,9.30000,9.03000,9.03000,29000
02/09/2009,0000,9.35000,9.35000,9.03000,9.04000,15000
02/10/2009,0000,9.10000,9.44000,9.05000,9.40000,92000
02/11/2009,0000,9.39000,9.39000,9.10000,9.20000,26000
02/12/2009,0000,9.20000,9.45000,9.20000,9.45000,19000
02/13/2009,0000,9.43000,9.43000,9.26000,9.39000,7000
02/16/2009,0000,9.39000,9.40000,9.39000,9.39000,9000
02/18/2009,0000,9.58000,9.58000,9.10000,9.10000,7000
02/19/2009,0000,9.34000,9.35000,9.30000,9.30000,13000
02/20/2009,0000,9.06000,9.06000,9.06000,9.06000,5000
02/23/2009,0000,9.06000,9.32000,9.00000,9.32000,47000
02/24/2009,0000,9.00000,9.33000,9.00000,9.33000,10000
02/25/2009,0000,9.25000,9.60000,9.25000,9.35000,10000
02/26/2009,0000,9.30000,9.44000,9.22000,9.44000,33000
02/27/2009,0000,9.01000,9.59000,9.01000,9.57000,100000
03/02/2009,0000,9.29000,9.85000,9.29000,9.40000,25000
03/03/2009,0000,9.56000,9.56000,9.25000,9.56000,27000
03/04/2009,0000,9.63000,9.83000,9.60000,9.83000,85000
03/05/2009,0000,10.45000,10.45000,9.86000,10.25000,47000
03/06/2009,0000,10.00000,10.10000,9.80000,10.10000,24000
03/09/2009,0000,10.50000,10.50000,10.20000,10.50000,115000
03/10/2009,0000,10.90000,10.90000,10.60000,10.90000,84000
03/11/2009,0000,10.90000,10.90000,10.70000,10.70000,57000
03/12/2009,0000,10.70000,11.10000,10.55000,11.00000,68000
03/13/2009,0000,11.00000,11.20000,10.80000,11.20000,76000
03/16/2009,0000,11.00000,11.15000,10.80000,11.00000,85000
03/17/2009,0000,10.40000,11.00000,10.40000,10.70000,70000
03/18/2009,0000,10.80000,10.95000,10.70000,10.70000,88000
03/19/2009,0000,10.95000,11.20000,10.80000,10.90000,112000
03/20/2009,0000,10.90000,11.10000,10.90000,11.00000,56000
03/23/2009,0000,11.10000,11.40000,11.05000,11.10000,50000
03/24/2009,0000,11.50000,11.50000,11.00000,11.10000,92000
03/25/2009,0000,11.10000,11.35000,11.00000,11.35000,149000
03/26/2009,0000,11.35000,11.60000,11.35000,11.45000,178000
03/27/2009,0000,11.55000,12.00000,11.55000,11.70000,98000
03/30/2009,0000,11.25000,11.40000,11.15000,11.30000,72000
03/31/2009,0000,11.30000,11.50000,11.30000,11.30000,40000
04/01/2009,0000,11.40000,11.60000,11.35000,11.50000,68000
04/02/2009,0000,11.80000,11.80000,11.40000,11.40000,102000
04/03/2009,0000,11.90000,11.90000,11.50000,11.50000,24000
04/06/2009,0000,11.50000,11.85000,11.50000,11.70000,169000
04/07/2009,0000,11.80000,12.30000,11.65000,12.20000,88000
04/08/2009,0000,12.20000,12.40000,12.00000,12.10000,141000
04/09/2009,0000,12.45000,12.60000,12.45000,12.60000,79000
04/10/2009,0000,12.80000,12.90000,12.50000,12.90000,97000
04/13/2009,0000,13.40000,13.75000,13.20000,13.25000,145000
04/14/2009,0000,13.20000,13.25000,13.00000,13.20000,70000
04/15/2009,0000,13.20000,13.20000,12.80000,13.10000,90000
04/16/2009,0000,13.20000,13.50000,13.20000,13.35000,147000
04/17/2009,0000,13.35000,13.50000,12.85000,12.90000,222000
04/20/2009,0000,12.60000,12.80000,12.50000,12.80000,67000
04/21/2009,0000,12.60000,12.95000,12.60000,12.85000,45000
04/22/2009,0000,13.00000,13.25000,12.90000,13.20000,138000
04/23/2009,0000,13.20000,13.35000,13.10000,13.35000,55000
04/24/2009,0000,13.40000,13.50000,13.25000,13.50000,54000
04/27/2009,0000,13.20000,13.25000,12.80000,13.20000,83000
04/28/2009,0000,13.20000,13.20000,12.50000,12.80000,37000
04/29/2009,0000,12.80000,12.80000,12.40000,12.40000,47000
04/30/2009,0000,12.80000,13.00000,12.60000,12.85000,95000
05/04/2009,0000,13.00000,13.15000,12.85000,12.90000,236000
05/05/2009,0000,12.90000,13.10000,12.80000,12.85000,129000
05/06/2009,0000,12.95000,13.00000,12.70000,12.85000,183000
05/07/2009,0000,12.85000,13.20000,12.80000,12.90000,165000
05/08/2009,0000,12.90000,13.20000,12.85000,13.00000,143000
05/11/2009,0000,13.00000,13.10000,13.00000,13.10000,124000
05/12/2009,0000,13.00000,13.00000,12.20000,12.35000,91000
05/13/2009,0000,12.15000,12.45000,11.80000,12.35000,74000
05/14/2009,0000,11.95000,12.35000,11.70000,12.05000,180000
05/15/2009,0000,12.05000,12.30000,12.05000,12.20000,230000
05/18/2009,0000,12.20000,12.60000,12.20000,12.60000,78000
05/19/2009,0000,12.75000,12.75000,12.45000,12.45000,96000
05/20/2009,0000,12.30000,12.45000,12.20000,12.45000,187000
05/21/2009,0000,12.45000,12.80000,12.45000,12.60000,108000
05/22/2009,0000,12.30000,12.85000,12.30000,12.75000,81000
05/25/2009,0000,13.45000,13.45000,12.65000,12.85000,211000
05/26/2009,0000,12.85000,13.15000,12.50000,12.50000,130000
05/27/2009,0000,12.55000,12.95000,12.55000,12.85000,109000
06/01/2009,0000,12.95000,12.95000,12.70000,12.80000,42000
06/02/2009,0000,12.90000,12.90000,12.50000,12.50000,158000
06/03/2009,0000,12.60000,12.85000,12.40000,12.85000,153000
06/04/2009,0000,12.80000,12.80000,12.45000,12.45000,31000
06/05/2009,0000,12.45000,12.60000,12.45000,12.60000,83000
06/08/2009,0000,12.80000,12.80000,12.60000,12.65000,70000
06/09/2009,0000,12.75000,13.20000,12.55000,12.60000,220000
06/10/2009,0000,12.60000,12.95000,12.60000,12.60000,134000
06/11/2009,0000,12.85000,12.85000,12.70000,12.80000,88000
06/12/2009,0000,12.85000,13.40000,12.85000,13.35000,376000
06/15/2009,0000,13.30000,13.30000,12.70000,12.70000,155000
06/16/2009,0000,12.65000,12.70000,12.50000,12.65000,80000
06/17/2009,0000,12.60000,12.75000,12.50000,12.50000,69000
06/18/2009,0000,12.70000,12.70000,12.35000,12.35000,52000
06/19/2009,0000,12.35000,12.45000,12.30000,12.30000,39000
06/22/2009,0000,12.40000,12.60000,12.35000,12.50000,47000
06/23/2009,0000,12.30000,12.50000,12.30000,12.40000,44000
06/24/2009,0000,12.40000,12.55000,12.25000,12.45000,82000
06/25/2009,0000,12.55000,12.80000,12.55000,12.65000,61000
06/26/2009,0000,12.70000,12.80000,12.70000,12.75000,53000
06/29/2009,0000,12.75000,12.85000,12.75000,12.75000,28000
06/30/2009,0000,12.85000,12.90000,12.75000,12.90000,154000
07/01/2009,0000,12.80000,12.90000,12.75000,12.80000,48000
07/02/2009,0000,12.80000,13.10000,12.80000,12.90000,44000
07/03/2009,0000,12.80000,12.90000,12.80000,12.90000,44000
07/06/2009,0000,12.90000,13.00000,12.80000,12.80000,117000
07/07/2009,0000,12.85000,13.10000,12.85000,12.95000,72000
07/08/2009,0000,13.10000,13.85000,13.05000,13.85000,899000
07/09/2009,0000,14.10000,14.40000,14.05000,14.35000,724000
07/10/2009,0000,14.50000,14.50000,14.10000,14.10000,328000
07/13/2009,0000,14.10000,14.10000,13.50000,13.50000,239000
07/14/2009,0000,13.60000,13.90000,13.60000,13.85000,160000
07/15/2009,0000,13.85000,14.10000,13.85000,14.00000,248000
07/16/2009,0000,13.75000,13.75000,13.30000,13.30000,182000
07/17/2009,0000,13.30000,13.50000,13.15000,13.40000,350000
07/20/2009,0000,13.40000,13.60000,13.20000,13.45000,269000
07/21/2009,0000,13.60000,14.10000,13.55000,13.95000,457000
07/22/2009,0000,14.00000,14.35000,13.90000,13.90000,402000
07/23/2009,0000,13.85000,14.10000,13.80000,13.90000,153000
07/24/2009,0000,14.10000,14.25000,13.80000,13.80000,307000
07/27/2009,0000,13.80000,13.80000,13.50000,13.65000,190000
07/28/2009,0000,13.65000,14.05000,13.65000,13.90000,263000
07/29/2009,0000,13.90000,14.50000,13.90000,14.20000,400000
07/30/2009,0000,14.05000,14.65000,14.05000,14.55000,418000
07/31/2009,0000,14.75000,15.55000,14.75000,15.55000,767000
08/03/2009,0000,16.60000,16.60000,15.15000,15.70000,1517000
08/04/2009,0000,15.70000,16.00000,14.70000,15.20000,540000
08/05/2009,0000,15.50000,15.50000,14.70000,15.00000,558000
08/06/2009,0000,15.20000,15.30000,14.70000,15.30000,246000
08/10/2009,0000,15.50000,15.70000,15.05000,15.60000,452000
08/11/2009,0000,15.80000,15.80000,15.45000,15.60000,171000
08/12/2009,0000,15.70000,16.30000,15.55000,15.90000,1004000
08/13/2009,0000,16.10000,16.20000,15.75000,15.95000,547000
08/14/2009,0000,16.00000,16.00000,15.60000,15.80000,263000
08/17/2009,0000,15.80000,16.90000,15.80000,16.90000,1781000
08/18/2009,0000,16.90000,17.15000,15.75000,15.90000,1604000
08/19/2009,0000,15.90000,15.90000,15.30000,15.30000,542000
08/20/2009,0000,15.35000,15.40000,15.00000,15.25000,285000
08/21/2009,0000,15.30000,15.60000,15.00000,15.00000,286000
08/24/2009,0000,15.10000,15.35000,14.55000,14.55000,396000
08/25/2009,0000,14.55000,14.75000,14.35000,14.50000,137000
08/26/2009,0000,14.75000,14.75000,13.85000,13.85000,312000
08/27/2009,0000,13.95000,14.35000,13.95000,14.20000,95000
08/28/2009,0000,14.20000,15.15000,14.20000,15.15000,592000
08/31/2009,0000,15.10000,15.20000,14.70000,15.15000,247000
09/01/2009,0000,14.85000,15.65000,14.85000,15.35000,407000
09/02/2009,0000,15.20000,15.35000,15.15000,15.25000,287000
09/03/2009,0000,15.45000,15.70000,15.25000,15.40000,165000
09/04/2009,0000,15.40000,15.75000,15.40000,15.55000,292000
09/07/2009,0000,16.50000,16.60000,16.50000,16.60000,924000
09/08/2009,0000,16.60000,17.35000,16.60000,17.05000,1074000
09/09/2009,0000,17.25000,17.25000,16.60000,16.75000,418000
09/10/2009,0000,16.75000,17.00000,16.30000,16.50000,372000
09/11/2009,0000,16.70000,16.70000,16.50000,16.55000,253000
09/14/2009,0000,17.35000,17.50000,16.95000,17.35000,962000
09/15/2009,0000,17.50000,17.70000,17.15000,17.45000,334000
09/16/2009,0000,17.55000,17.85000,17.50000,17.65000,563000
09/17/2009,0000,17.80000,17.80000,17.20000,17.50000,480000
09/18/2009,0000,17.45000,17.80000,17.30000,17.70000,340000
09/21/2009,0000,17.90000,18.60000,17.90000,18.50000,527000
09/22/2009,0000,18.95000,18.95000,18.20000,18.50000,310000
09/23/2009,0000,18.50000,18.70000,17.60000,18.60000,590000
09/24/2009,0000,18.50000,18.50000,18.00000,18.15000,231000
09/25/2009,0000,18.10000,18.65000,18.10000,18.50000,289000
09/28/2009,0000,18.00000,18.70000,18.00000,18.70000,237000
09/29/2009,0000,18.70000,18.75000,18.50000,18.70000,143000
09/30/2009,0000,18.70000,19.50000,18.60000,19.10000,353000
10/01/2009,0000,19.05000,19.50000,18.85000,19.20000,264000
10/02/2009,0000,19.00000,19.20000,18.80000,19.00000,356000
10/05/2009,0000,19.00000,19.05000,18.70000,19.05000,134000
10/06/2009,0000,18.80000,19.50000,18.80000,19.10000,252000
10/07/2009,0000,19.10000,19.15000,18.90000,19.15000,187000
10/08/2009,0000,19.15000,19.15000,18.70000,19.00000,371000
10/09/2009,0000,19.30000,19.95000,19.20000,19.45000,372000
10/12/2009,0000,19.75000,19.85000,19.60000,19.60000,234000
10/13/2009,0000,19.10000,19.70000,19.10000,19.45000,205000
10/14/2009,0000,19.55000,20.75000,19.45000,20.35000,517000
10/15/2009,0000,20.60000,21.05000,20.05000,20.35000,668000
10/16/2009,0000,20.80000,20.80000,20.15000,20.15000,168000
10/19/2009,0000,20.15000,20.55000,20.15000,20.50000,187000
10/20/2009,0000,20.50000,20.70000,20.20000,20.40000,124000
10/21/2009,0000,20.25000,20.55000,20.20000,20.30000,134000
10/22/2009,0000,20.25000,21.25000,20.10000,20.55000,807000
10/23/2009,0000,20.65000,21.95000,20.65000,21.70000,1690000
10/26/2009,0000,21.70000,22.50000,21.30000,21.80000,845000
10/27/2009,0000,21.80000,22.00000,21.20000,21.50000,435000
10/28/2009,0000,21.50000,21.50000,20.00000,20.00000,1104000
10/29/2009,0000,19.10000,19.85000,18.65000,18.95000,661000
10/30/2009,0000,19.30000,19.55000,19.05000,19.35000,274000
11/02/2009,0000,19.35000,20.20000,19.35000,19.75000,529000
11/03/2009,0000,20.00000,20.40000,19.80000,19.80000,326000
11/04/2009,0000,19.95000,20.15000,19.85000,20.10000,306000
11/05/2009,0000,20.20000,21.50000,20.20000,21.50000,688000
11/06/2009,0000,22.50000,22.50000,21.30000,21.80000,1013000
11/09/2009,0000,22.00000,22.10000,21.35000,21.45000,268000
11/10/2009,0000,21.75000,21.75000,21.40000,21.45000,257000
11/11/2009,0000,21.45000,22.30000,21.45000,22.25000,524000
11/12/2009,0000,22.25000,22.50000,22.00000,22.25000,592000
11/13/2009,0000,22.00000,23.80000,22.00000,23.80000,2322000
11/16/2009,0000,24.20000,24.25000,23.80000,24.00000,1563000
11/17/2009,0000,24.00000,24.30000,23.65000,23.85000,508000
11/18/2009,0000,24.00000,25.20000,23.95000,25.00000,1057000
11/19/2009,0000,25.00000,25.35000,24.40000,25.00000,720000
11/20/2009,0000,24.60000,25.20000,24.60000,25.20000,386000
11/23/2009,0000,25.15000,26.95000,25.15000,26.95000,1300000
11/24/2009,0000,27.50000,27.50000,26.70000,26.95000,740000
11/25/2009,0000,26.95000,28.80000,26.70000,28.80000,1540000
11/26/2009,0000,29.35000,30.60000,29.10000,29.50000,2745000
11/27/2009,0000,29.00000,29.00000,27.45000,27.45000,1527000
11/30/2009,0000,27.60000,28.95000,27.60000,28.60000,1058000
12/01/2009,0000,29.00000,29.20000,28.00000,28.70000,729000
12/02/2009,0000,29.00000,29.45000,28.05000,28.20000,924000
12/03/2009,0000,28.05000,28.50000,28.05000,28.05000,520000
12/04/2009,0000,28.05000,28.70000,28.00000,28.15000,481000
12/07/2009,0000,28.90000,29.05000,28.70000,28.85000,770000
12/08/2009,0000,28.85000,29.30000,28.40000,28.85000,429000
12/09/2009,0000,28.85000,29.30000,28.60000,28.80000,457000
12/11/2009,0000,28.10000,29.25000,28.00000,29.20000,579000
12/14/2009,0000,29.20000,29.70000,28.80000,28.85000,624000
12/15/2009,0000,29.00000,30.85000,28.80000,30.85000,2631000
12/16/2009,0000,31.50000,32.20000,31.00000,31.40000,2233000
12/17/2009,0000,31.40000,31.55000,29.30000,29.45000,1436000
12/18/2009,0000,29.00000,29.95000,29.00000,29.70000,639000
12/21/2009,0000,29.20000,30.30000,29.20000,29.90000,311000
12/22/2009,0000,30.15000,31.40000,30.00000,30.50000,658000
12/23/2009,0000,31.00000,31.45000,30.60000,30.60000,664000
12/25/2009,0000,30.30000,31.25000,30.30000,30.55000,723000
04/02/2007,0000,20.30000,20.30000,20.05000,20.05000,340000
04/03/2007,0000,20.20000,21.45000,20.10000,21.45000,1389400
04/04/2007,0000,21.60000,22.25000,20.80000,22.00000,1822000
04/09/2007,0000,22.30000,22.50000,21.55000,21.55000,781000
04/10/2007,0000,23.00000,23.05000,22.50000,22.60000,1892800
04/11/2007,0000,22.95000,23.30000,22.50000,22.50000,1218800
04/12/2007,0000,22.50000,24.05000,22.30000,24.05000,2405500
04/13/2007,0000,24.05000,25.00000,23.70000,24.50000,2239100
04/16/2007,0000,25.20000,25.45000,24.20000,24.45000,1571400
04/17/2007,0000,24.60000,24.80000,22.75000,22.75000,1478800
04/18/2007,0000,23.20000,23.70000,22.85000,23.50000,778900
04/19/2007,0000,23.00000,24.20000,23.00000,24.20000,1048300
04/20/2007,0000,24.50000,24.75000,24.20000,24.30000,1099200
04/23/2007,0000,24.75000,24.75000,24.00000,24.60000,668700
04/24/2007,0000,24.60000,24.90000,24.30000,24.90000,1098200
04/25/2007,0000,25.10000,25.10000,24.50000,24.80000,739400
04/26/2007,0000,25.20000,26.00000,24.85000,25.40000,3598400
04/27/2007,0000,25.55000,27.15000,25.50000,27.15000,5376800
04/30/2007,0000,27.35000,27.70000,26.40000,26.70000,4651900
05/02/2007,0000,26.80000,26.80000,25.70000,25.75000,1427900
05/03/2007,0000,25.80000,26.35000,23.95000,24.80000,1825200
05/04/2007,0000,25.20000,25.20000,24.50000,25.00000,900600
05/07/2007,0000,25.40000,25.90000,25.05000,25.60000,955700
05/08/2007,0000,25.75000,26.80000,25.40000,26.10000,1680600
05/09/2007,0000,26.10000,26.20000,25.55000,25.55000,1665000
05/10/2007,0000,25.85000,26.00000,25.60000,25.95000,1198000
05/11/2007,0000,25.80000,25.95000,25.40000,25.80000,1107600
05/14/2007,0000,25.90000,26.00000,24.60000,24.80000,953600
05/15/2007,0000,24.80000,24.80000,24.00000,24.10000,1817900
05/16/2007,0000,24.10000,25.00000,24.00000,24.35000,1213600
05/17/2007,0000,24.60000,25.25000,24.45000,24.70000,1248000
05/18/2007,0000,24.80000,25.20000,24.45000,24.70000,566800
05/21/2007,0000,25.10000,25.30000,24.70000,25.30000,633300
05/22/2007,0000,24.50000,25.85000,24.50000,25.10000,866300
05/23/2007,0000,25.50000,25.60000,24.90000,25.30000,575100
05/24/2007,0000,25.50000,25.50000,24.70000,25.00000,554300
05/25/2007,0000,25.00000,25.35000,24.55000,25.10000,801800
05/28/2007,0000,25.20000,25.50000,24.80000,25.00000,802800
05/29/2007,0000,25.20000,25.35000,24.85000,24.90000,587600
05/30/2007,0000,25.10000,25.25000,24.85000,25.05000,912000
05/31/2007,0000,25.20000,25.70000,25.10000,25.10000,912000
06/01/2007,0000,25.30000,25.50000,24.75000,24.75000,1208400
06/04/2007,0000,24.80000,24.90000,24.55000,24.60000,409700
06/05/2007,0000,24.60000,24.60000,24.45000,24.45000,299500
06/06/2007,0000,24.50000,24.70000,24.15000,24.45000,854800
06/07/2007,0000,24.40000,24.50000,24.10000,24.35000,266200
06/08/2007,0000,24.00000,24.65000,24.00000,24.35000,340000
06/11/2007,0000,24.55000,25.65000,24.55000,25.50000,1085700
06/12/2007,0000,25.85000,25.85000,25.05000,25.15000,484600
06/13/2007,0000,25.00000,25.50000,24.55000,24.55000,512700
06/14/2007,0000,24.75000,25.20000,24.70000,24.80000,366000
06/15/2007,0000,25.25000,25.25000,24.85000,25.00000,292200
06/20/2007,0000,24.90000,25.15000,24.50000,24.50000,350400
06/21/2007,0000,24.50000,24.80000,24.30000,24.60000,393100
06/22/2007,0000,24.40000,25.20000,24.40000,25.00000,588600
06/25/2007,0000,25.45000,26.00000,25.15000,25.60000,1249000
06/26/2007,0000,25.70000,25.95000,25.30000,25.50000,612500
06/27/2007,0000,25.50000,27.25000,25.50000,27.25000,2600000
06/28/2007,0000,29.15000,29.15000,29.00000,29.15000,2918200
06/29/2007,0000,31.05000,31.10000,30.00000,30.15000,8826400
07/02/2007,0000,30.05000,30.20000,28.30000,29.60000,1662900
07/03/2007,0000,30.60000,31.00000,29.90000,30.30000,2295200
07/04/2007,0000,30.50000,30.50000,28.90000,28.90000,1976000
07/05/2007,0000,29.00000,29.90000,28.90000,29.50000,1157500
07/06/2007,0000,29.50000,30.20000,29.20000,29.45000,1189700
07/09/2007,0000,29.00000,30.00000,29.00000,29.25000,1095100
07/10/2007,0000,29.50000,29.60000,28.05000,28.05000,1554800
07/11/2007,0000,28.50000,30.00000,28.50000,30.00000,3382000
07/12/2007,0000,30.00000,31.00000,29.40000,30.30000,2745600
07/13/2007,0000,30.90000,30.90000,29.60000,29.80000,1779400
07/16/2007,0000,30.00000,30.70000,28.90000,28.90000,1349900
07/17/2007,0000,29.00000,29.80000,29.00000,29.30000,673900
07/18/2007,0000,29.50000,30.95000,29.50000,30.50000,2817300
07/19/2007,0000,32.60000,32.60000,32.60000,32.60000,1355100
07/20/2007,0000,34.85000,34.85000,34.85000,34.85000,1831400
07/23/2007,0000,35.10000,35.10000,33.00000,33.95000,4992000
07/24/2007,0000,34.30000,36.30000,34.15000,34.65000,4708000
07/25/2007,0000,34.10000,35.35000,33.80000,35.10000,1649400
07/26/2007,0000,35.10000,35.20000,32.65000,32.65000,2984800
07/27/2007,0000,31.05000,32.40000,30.75000,31.85000,2349300
07/30/2007,0000,31.85000,32.00000,30.40000,31.20000,936000
07/31/2007,0000,31.20000,31.80000,31.00000,31.10000,767500
08/01/2007,0000,31.10000,32.00000,29.00000,29.00000,2036300
08/02/2007,0000,29.60000,30.00000,27.10000,28.00000,1664000
08/03/2007,0000,28.45000,29.20000,28.40000,28.80000,674900
08/06/2007,0000,27.50000,28.55000,27.00000,28.55000,481500
08/07/2007,0000,28.90000,29.10000,27.60000,27.60000,520000
08/08/2007,0000,27.70000,28.50000,27.50000,28.40000,692600
08/09/2007,0000,28.70000,29.75000,28.30000,29.00000,1167900
08/10/2007,0000,27.50000,28.45000,27.50000,28.10000,481500
08/14/2007,0000,28.00000,28.45000,27.80000,28.40000,356700
08/15/2007,0000,28.20000,28.40000,27.25000,27.30000,502300
08/16/2007,0000,27.30000,27.80000,25.40000,25.40000,746700
08/17/2007,0000,25.40000,25.70000,23.65000,23.65000,797600
08/20/2007,0000,24.90000,25.20000,24.40000,25.20000,264100
08/21/2007,0000,24.60000,25.70000,24.50000,24.65000,151800
08/22/2007,0000,25.20000,25.20000,23.70000,24.50000,280800
08/23/2007,0000,24.90000,25.35000,24.15000,25.15000,270400
08/24/2007,0000,24.80000,26.15000,24.65000,25.85000,332800
08/27/2007,0000,26.90000,26.90000,25.80000,25.90000,366000
08/28/2007,0000,26.10000,27.15000,26.00000,26.75000,724800
08/29/2007,0000,24.90000,24.90000,24.25000,24.65000,402000
08/30/2007,0000,25.00000,25.50000,25.00000,25.15000,216000
08/31/2007,0000,25.15000,25.90000,25.00000,25.90000,338000
09/03/2007,0000,26.80000,27.70000,26.00000,27.70000,800000
09/04/2007,0000,28.60000,28.60000,27.00000,27.55000,572000
09/05/2007,0000,27.70000,27.95000,26.75000,26.80000,342000
09/06/2007,0000,26.70000,27.80000,26.70000,27.80000,196000
09/07/2007,0000,28.00000,28.25000,27.40000,27.55000,509000
09/10/2007,0000,27.00000,27.30000,26.80000,27.30000,194000
09/11/2007,0000,27.05000,27.50000,26.80000,27.00000,250000
09/12/2007,0000,27.30000,27.50000,26.80000,26.80000,170000
09/13/2007,0000,27.00000,27.00000,26.00000,26.60000,420000
09/14/2007,0000,26.80000,27.00000,26.30000,26.85000,320000
09/17/2007,0000,26.80000,26.85000,26.45000,26.45000,131000
09/19/2007,0000,26.80000,26.80000,25.85000,25.90000,238000
09/20/2007,0000,26.00000,26.30000,25.80000,25.80000,115000
09/21/2007,0000,25.70000,26.00000,25.55000,26.00000,126000
09/26/2007,0000,26.20000,26.50000,26.00000,26.30000,112000
09/27/2007,0000,26.30000,27.55000,26.30000,27.50000,262000
09/28/2007,0000,27.50000,28.30000,27.00000,27.80000,662000
10/01/2007,0000,27.30000,27.50000,26.95000,27.00000,302000
10/02/2007,0000,27.50000,27.50000,27.05000,27.10000,146000
10/03/2007,0000,27.20000,27.20000,26.60000,26.90000,292000
10/04/2007,0000,26.60000,27.10000,26.60000,27.00000,120000
10/05/2007,0000,27.05000,27.10000,26.70000,26.70000,104000
10/08/2007,0000,26.75000,27.20000,26.60000,26.60000,136000
10/09/2007,0000,26.40000,26.50000,26.00000,26.00000,220000
10/11/2007,0000,26.05000,26.05000,25.50000,25.50000,211000
10/12/2007,0000,25.50000,25.50000,24.50000,24.50000,183000
10/15/2007,0000,24.50000,24.75000,23.90000,24.35000,199000
10/16/2007,0000,23.90000,24.30000,23.60000,24.25000,226000
10/17/2007,0000,24.00000,24.75000,24.00000,24.70000,163000
10/18/2007,0000,24.70000,25.30000,24.50000,25.00000,150000
10/19/2007,0000,25.00000,25.10000,24.70000,24.75000,68000
10/22/2007,0000,24.55000,24.55000,24.05000,24.05000,58000
10/23/2007,0000,24.00000,24.50000,24.00000,24.50000,147000
10/24/2007,0000,24.55000,25.60000,24.55000,24.70000,170000
10/25/2007,0000,25.00000,25.00000,24.20000,24.60000,179000
10/26/2007,0000,24.60000,25.00000,24.20000,24.30000,88000
10/29/2007,0000,24.50000,24.60000,23.50000,23.70000,414000
10/30/2007,0000,24.00000,24.00000,23.50000,23.85000,157000
10/31/2007,0000,24.20000,25.15000,24.20000,24.75000,598000
11/01/2007,0000,25.00000,25.20000,24.70000,25.20000,365000
11/02/2007,0000,24.70000,25.70000,24.70000,25.70000,405000
11/05/2007,0000,26.05000,26.80000,25.70000,26.05000,886000
11/06/2007,0000,26.05000,26.05000,25.35000,25.55000,340000
11/07/2007,0000,25.60000,25.60000,24.90000,24.90000,222000
11/08/2007,0000,24.00000,24.75000,23.20000,23.50000,478000
11/09/2007,0000,23.50000,23.60000,22.70000,23.50000,187000
11/12/2007,0000,22.60000,23.30000,22.60000,22.60000,338000
11/13/2007,0000,22.60000,23.20000,22.50000,22.75000,244000
11/14/2007,0000,23.20000,23.70000,23.10000,23.60000,204000
11/15/2007,0000,23.60000,23.60000,22.95000,23.10000,146000
11/16/2007,0000,23.00000,23.25000,22.85000,23.20000,225000
11/19/2007,0000,23.50000,23.60000,23.00000,23.10000,74000
11/20/2007,0000,22.65000,23.45000,22.60000,23.15000,132000
11/21/2007,0000,23.35000,23.45000,23.10000,23.10000,58000
11/22/2007,0000,23.10000,23.50000,22.90000,23.50000,85000
11/23/2007,0000,23.10000,23.90000,22.70000,22.80000,349000
11/26/2007,0000,23.40000,23.40000,22.60000,22.85000,91000
11/27/2007,0000,22.30000,22.80000,21.80000,22.40000,171000
11/28/2007,0000,22.40000,22.65000,22.15000,22.40000,45000
11/29/2007,0000,23.00000,23.00000,22.40000,22.40000,121000
11/30/2007,0000,22.50000,22.50000,22.20000,22.30000,99000
12/03/2007,0000,22.30000,22.65000,22.10000,22.45000,64000
12/04/2007,0000,22.40000,22.65000,22.15000,22.65000,84000
12/05/2007,0000,22.80000,23.40000,22.80000,23.35000,130000
12/06/2007,0000,23.35000,23.60000,22.80000,22.80000,119000
12/07/2007,0000,23.00000,23.00000,22.60000,22.60000,114000
12/10/2007,0000,22.50000,22.50000,21.55000,21.55000,364000
12/11/2007,0000,21.55000,21.60000,21.15000,21.30000,144000
12/12/2007,0000,20.80000,21.25000,20.80000,20.90000,71000
12/13/2007,0000,20.95000,21.00000,19.85000,20.00000,282000
12/14/2007,0000,20.00000,20.00000,18.60000,19.00000,419000
12/17/2007,0000,18.70000,19.00000,17.80000,17.80000,219000
12/18/2007,0000,17.10000,17.50000,16.70000,17.20000,608000
12/19/2007,0000,17.40000,18.00000,17.40000,18.00000,227000
12/20/2007,0000,18.60000,19.25000,18.50000,19.15000,864000
12/21/2007,0000,18.70000,19.00000,18.20000,18.75000,290000
12/24/2007,0000,19.00000,19.20000,18.75000,19.05000,215000
12/25/2007,0000,19.15000,19.15000,18.80000,18.90000,168000
12/26/2007,0000,19.00000,19.00000,18.60000,18.80000,96000
12/27/2007,0000,18.80000,19.20000,18.80000,19.10000,202000
12/28/2007,0000,19.00000,19.40000,18.70000,19.20000,112000
12/31/2007,0000,19.40000,19.80000,19.25000,19.80000,272000
01/02/2008,0000,19.80000,19.95000,19.20000,19.60000,195000
01/03/2008,0000,19.20000,19.40000,19.00000,19.40000,117000
01/04/2008,0000,19.20000,19.30000,18.95000,19.15000,89000
01/07/2008,0000,18.55000,18.55000,18.10000,18.20000,227000
01/08/2008,0000,18.10000,18.50000,18.10000,18.40000,64000
01/09/2008,0000,18.00000,18.50000,17.80000,18.50000,113000
01/10/2008,0000,18.70000,18.70000,18.40000,18.50000,54000
01/11/2008,0000,18.60000,18.85000,18.50000,18.85000,73000
01/14/2008,0000,18.90000,19.20000,18.70000,18.90000,51000
01/15/2008,0000,19.00000,19.25000,19.00000,19.15000,98000
01/16/2008,0000,18.30000,19.00000,18.30000,18.90000,57000
01/17/2008,0000,19.40000,19.40000,18.60000,18.95000,69000
01/18/2008,0000,19.15000,19.15000,18.60000,18.90000,101000
01/21/2008,0000,18.90000,18.90000,18.50000,18.90000,84000
01/22/2008,0000,18.60000,18.60000,17.60000,17.70000,561000
01/23/2008,0000,17.90000,18.00000,17.00000,17.20000,454000
01/24/2008,0000,17.50000,17.50000,16.85000,17.10000,506000
01/25/2008,0000,16.60000,18.10000,16.60000,18.10000,263000
01/28/2008,0000,17.90000,17.90000,17.30000,17.30000,85000
01/29/2008,0000,17.10000,17.45000,17.10000,17.40000,141000
01/30/2008,0000,17.40000,17.50000,17.10000,17.10000,63000
01/31/2008,0000,17.20000,17.20000,16.90000,16.90000,257000
02/01/2008,0000,17.35000,17.35000,16.65000,17.05000,148000
02/12/2008,0000,16.75000,17.00000,16.70000,16.70000,54000
02/13/2008,0000,16.80000,17.00000,16.60000,16.80000,123000
02/14/2008,0000,17.00000,17.60000,17.00000,17.50000,115000
02/15/2008,0000,17.30000,17.40000,16.90000,17.40000,43000
02/18/2008,0000,17.40000,17.80000,17.40000,17.80000,155000
02/19/2008,0000,17.80000,18.40000,17.80000,18.40000,196000
02/20/2008,0000,18.25000,18.30000,17.90000,18.30000,126000
02/21/2008,0000,18.60000,19.20000,18.60000,18.85000,675000
02/22/2008,0000,18.60000,18.60000,18.35000,18.60000,162000
02/25/2008,0000,18.60000,18.90000,18.40000,18.50000,130000
02/26/2008,0000,18.55000,18.55000,18.20000,18.40000,126000
02/27/2008,0000,18.40000,18.85000,18.40000,18.80000,202000
02/29/2008,0000,18.80000,19.50000,18.80000,19.25000,209000
03/03/2008,0000,19.20000,19.20000,18.75000,19.00000,142000
03/04/2008,0000,19.00000,19.20000,18.80000,19.00000,174000
03/05/2008,0000,19.00000,19.00000,18.65000,18.80000,86000
03/06/2008,0000,19.00000,19.40000,18.90000,19.30000,178000
03/07/2008,0000,19.00000,19.40000,18.70000,19.20000,137000
03/10/2008,0000,19.20000,19.30000,18.90000,19.10000,112000
03/11/2008,0000,18.95000,19.00000,18.70000,18.80000,144000
03/12/2008,0000,19.40000,19.40000,18.80000,18.95000,53000
03/13/2008,0000,18.85000,18.85000,18.40000,18.70000,102000
03/14/2008,0000,18.65000,18.85000,18.40000,18.60000,101000
03/18/2008,0000,17.90000,18.30000,17.90000,18.30000,104000
03/19/2008,0000,18.50000,18.60000,18.35000,18.50000,165000
03/20/2008,0000,18.50000,19.50000,18.50000,19.50000,408000
03/21/2008,0000,19.60000,19.60000,18.90000,19.25000,267000
03/25/2008,0000,19.40000,19.50000,19.25000,19.45000,176000
03/26/2008,0000,19.45000,19.45000,18.90000,19.20000,142000
03/27/2008,0000,19.10000,19.20000,18.95000,19.20000,67000
03/28/2008,0000,19.05000,19.20000,18.90000,19.20000,91000
03/31/2008,0000,19.35000,19.35000,19.00000,19.25000,141000
04/01/2008,0000,19.20000,19.40000,19.20000,19.25000,108000
04/02/2008,0000,19.35000,19.55000,19.30000,19.45000,137000
04/03/2008,0000,19.50000,20.80000,19.40000,20.80000,571000
04/07/2008,0000,21.70000,22.20000,21.15000,21.50000,870000
04/08/2008,0000,21.00000,21.30000,20.55000,20.55000,331000
04/09/2008,0000,20.65000,20.75000,20.40000,20.45000,152000
04/10/2008,0000,20.45000,20.55000,20.35000,20.40000,168000
04/11/2008,0000,20.40000,20.80000,20.25000,20.45000,272000
04/14/2008,0000,20.20000,20.20000,19.75000,19.85000,197000
04/15/2008,0000,20.00000,20.00000,19.75000,19.90000,130000
04/16/2008,0000,19.90000,20.45000,19.90000,20.30000,331000
04/17/2008,0000,20.50000,20.85000,20.30000,20.80000,396000
04/18/2008,0000,20.85000,20.85000,20.35000,20.70000,225000
04/21/2008,0000,20.70000,20.80000,20.25000,20.40000,177000
04/22/2008,0000,20.40000,20.55000,20.25000,20.40000,159000
04/23/2008,0000,20.40000,20.80000,20.40000,20.45000,167000
04/24/2008,0000,20.60000,20.60000,19.85000,20.05000,211000
04/25/2008,0000,20.05000,20.05000,19.50000,19.90000,275000
04/28/2008,0000,19.85000,19.85000,19.50000,19.60000,215000
04/29/2008,0000,19.55000,19.60000,19.30000,19.35000,205000
04/30/2008,0000,19.20000,19.35000,19.10000,19.20000,412000
05/02/2008,0000,19.20000,19.20000,18.00000,18.00000,521000
05/05/2008,0000,18.10000,18.40000,18.10000,18.25000,157000
05/06/2008,0000,18.25000,18.55000,18.25000,18.50000,170000
05/07/2008,0000,18.55000,18.70000,18.40000,18.65000,175000
05/08/2008,0000,18.55000,18.65000,18.45000,18.50000,139000
05/09/2008,0000,18.50000,18.70000,18.50000,18.60000,118000
05/12/2008,0000,18.55000,18.65000,18.45000,18.60000,66000
05/13/2008,0000,18.60000,18.70000,18.55000,18.55000,82000
05/14/2008,0000,18.50000,18.85000,18.50000,18.60000,198000
05/15/2008,0000,18.65000,19.20000,18.65000,18.95000,220000
05/16/2008,0000,18.90000,19.15000,18.90000,19.10000,216000
05/19/2008,0000,19.20000,19.25000,18.95000,19.15000,156000
05/20/2008,0000,19.00000,19.15000,18.70000,18.80000,217000
05/21/2008,0000,18.80000,18.85000,18.75000,18.85000,77000
05/22/2008,0000,18.60000,18.95000,18.60000,18.95000,162000
05/23/2008,0000,18.90000,19.20000,18.50000,18.70000,136000
05/26/2008,0000,19.00000,19.00000,18.30000,18.35000,248000
05/27/2008,0000,18.50000,18.60000,18.30000,18.40000,97000
05/28/2008,0000,18.50000,18.60000,18.35000,18.40000,96000
05/29/2008,0000,18.50000,18.65000,18.40000,18.45000,147000
05/30/2008,0000,18.45000,18.45000,18.30000,18.40000,133000
06/02/2008,0000,18.40000,18.60000,18.30000,18.60000,39000
06/03/2008,0000,18.60000,18.60000,18.30000,18.30000,51000
06/04/2008,0000,18.30000,18.50000,18.20000,18.40000,97000
06/05/2008,0000,18.40000,18.80000,18.40000,18.80000,92000
06/06/2008,0000,18.60000,18.90000,18.60000,18.90000,91000
06/10/2008,0000,18.30000,18.70000,18.30000,18.50000,80000
06/11/2008,0000,18.35000,18.45000,18.00000,18.35000,73000
06/12/2008,0000,17.80000,18.10000,17.40000,17.40000,137000
06/13/2008,0000,17.50000,17.60000,17.30000,17.50000,94000
06/16/2008,0000,17.85000,17.85000,17.50000,17.70000,40000
06/17/2008,0000,17.70000,18.10000,17.40000,18.10000,43000
06/18/2008,0000,17.65000,18.00000,17.65000,17.95000,12000
06/19/2008,0000,17.75000,17.95000,17.60000,17.90000,25000
06/20/2008,0000,17.65000,17.75000,17.60000,17.60000,21000
06/23/2008,0000,17.20000,17.20000,17.10000,17.10000,46000
06/24/2008,0000,17.45000,17.45000,16.75000,16.75000,84000
06/25/2008,0000,16.65000,17.15000,16.60000,16.80000,191000
06/26/2008,0000,17.15000,17.15000,16.80000,16.85000,49000
06/27/2008,0000,16.40000,17.25000,15.80000,17.25000,286000
06/30/2008,0000,16.80000,16.80000,16.05000,16.05000,117000
07/01/2008,0000,16.00000,16.00000,15.00000,15.30000,231000
07/02/2008,0000,15.30000,15.50000,15.20000,15.30000,424000
07/03/2008,0000,15.00000,16.00000,15.00000,16.00000,182000
07/04/2008,0000,16.00000,16.00000,15.25000,15.25000,148000
07/07/2008,0000,15.30000,16.15000,15.30000,15.90000,162000
07/08/2008,0000,15.90000,16.10000,15.80000,15.95000,135000
07/09/2008,0000,15.90000,16.00000,15.50000,15.95000,141000
07/10/2008,0000,15.70000,16.00000,15.70000,16.00000,104000
07/11/2008,0000,16.00000,16.40000,15.75000,16.30000,150000
07/14/2008,0000,16.00000,16.30000,16.00000,16.25000,81000
07/15/2008,0000,16.05000,16.20000,15.80000,15.90000,280000
07/16/2008,0000,16.30000,16.30000,15.20000,15.90000,60000
07/17/2008,0000,15.70000,15.85000,15.60000,15.60000,152000
07/18/2008,0000,15.60000,15.60000,14.55000,14.55000,142000
07/21/2008,0000,14.55000,14.70000,14.20000,14.60000,104000
07/22/2008,0000,14.65000,14.90000,14.60000,14.65000,72000
07/23/2008,0000,14.70000,15.65000,14.70000,15.60000,204000
07/24/2008,0000,15.60000,16.05000,15.25000,16.05000,198000
07/25/2008,0000,15.70000,15.80000,15.50000,15.80000,58000
07/29/2008,0000,15.70000,16.20000,15.40000,15.55000,75000
07/30/2008,0000,15.95000,16.05000,15.55000,15.55000,312000
07/31/2008,0000,14.15000,14.85000,14.10000,14.30000,559000
08/01/2008,0000,14.20000,14.65000,14.00000,14.65000,143000
08/04/2008,0000,14.60000,14.60000,14.00000,14.40000,139000
08/05/2008,0000,14.30000,14.50000,14.15000,14.45000,334000
08/06/2008,0000,14.60000,14.90000,14.50000,14.90000,110000
08/07/2008,0000,15.10000,15.10000,14.60000,14.85000,21000
08/08/2008,0000,14.70000,15.15000,14.65000,14.80000,39000
08/11/2008,0000,15.40000,15.50000,15.20000,15.35000,71000
08/12/2008,0000,15.35000,15.35000,15.15000,15.30000,86000
08/13/2008,0000,15.20000,15.50000,15.05000,15.50000,91000
08/14/2008,0000,15.50000,15.60000,15.20000,15.60000,73000
08/15/2008,0000,15.30000,15.65000,15.05000,15.05000,64000
08/18/2008,0000,15.15000,15.15000,14.75000,14.85000,176000
08/19/2008,0000,14.50000,15.40000,14.50000,15.40000,95000
08/20/2008,0000,15.05000,15.40000,15.00000,15.40000,51000
08/21/2008,0000,15.10000,15.10000,14.85000,15.10000,134000
08/22/2008,0000,15.00000,15.00000,14.75000,14.75000,133000
08/25/2008,0000,14.85000,14.90000,14.75000,14.80000,136000
08/26/2008,0000,14.65000,14.80000,14.55000,14.80000,167000
08/27/2008,0000,14.95000,15.15000,14.90000,15.15000,62000
08/28/2008,0000,15.10000,15.30000,14.90000,15.15000,98000
08/29/2008,0000,15.00000,15.10000,14.80000,15.10000,293000
09/01/2008,0000,14.75000,15.00000,14.70000,14.85000,241000
09/02/2008,0000,14.90000,15.10000,14.70000,14.85000,164000
09/03/2008,0000,14.85000,15.10000,14.80000,14.95000,195000
09/04/2008,0000,14.90000,15.40000,14.80000,14.95000,364000
09/05/2008,0000,13.95000,14.70000,13.95000,14.40000,256000
09/08/2008,0000,14.50000,15.20000,14.50000,14.95000,90000
09/09/2008,0000,14.95000,15.00000,14.70000,14.90000,85000
09/10/2008,0000,14.85000,14.85000,14.65000,14.65000,91000
09/11/2008,0000,14.55000,14.80000,14.50000,14.80000,103000
09/12/2008,0000,14.60000,14.75000,14.50000,14.70000,94000
09/15/2008,0000,14.70000,14.70000,14.10000,14.10000,124000
09/16/2008,0000,13.90000,14.35000,13.15000,13.15000,318000
09/17/2008,0000,13.55000,13.55000,12.90000,12.90000,131000
09/18/2008,0000,12.40000,12.75000,12.00000,12.00000,213000
09/19/2008,0000,12.20000,12.75000,12.20000,12.40000,109000
09/22/2008,0000,12.50000,12.75000,12.40000,12.70000,68000
09/23/2008,0000,12.50000,12.95000,12.50000,12.90000,102000
09/24/2008,0000,12.80000,13.25000,12.80000,13.20000,70000
09/25/2008,0000,13.20000,13.20000,12.90000,12.90000,169000
09/26/2008,0000,13.00000,13.05000,12.50000,12.75000,127000
09/30/2008,0000,11.90000,12.25000,11.90000,12.00000,120000
10/01/2008,0000,12.10000,12.80000,12.10000,12.80000,61000
10/02/2008,0000,13.15000,13.15000,13.00000,13.00000,16000
10/03/2008,0000,12.70000,13.30000,12.70000,13.30000,46000
10/06/2008,0000,12.90000,13.00000,12.55000,12.90000,56000
10/07/2008,0000,12.80000,13.45000,12.70000,13.45000,78000
10/08/2008,0000,12.90000,13.25000,12.55000,12.55000,138000
10/09/2008,0000,12.70000,13.00000,12.50000,12.50000,44000
10/13/2008,0000,12.10000,12.85000,12.10000,12.20000,102000
10/14/2008,0000,12.50000,12.70000,12.50000,12.70000,56000
10/15/2008,0000,12.50000,12.70000,12.30000,12.55000,43000
10/16/2008,0000,12.15000,12.45000,12.15000,12.15000,84000
10/17/2008,0000,12.20000,12.50000,11.75000,11.75000,124000
10/20/2008,0000,11.70000,11.70000,11.50000,11.70000,36000
10/21/2008,0000,12.00000,12.00000,11.95000,11.95000,7000
10/22/2008,0000,11.60000,11.90000,11.55000,11.90000,48000
10/23/2008,0000,11.50000,11.75000,11.50000,11.50000,62000
10/24/2008,0000,11.85000,11.85000,11.10000,11.10000,168000
10/27/2008,0000,10.40000,11.10000,10.35000,10.35000,116000
10/28/2008,0000,10.10000,10.50000,9.66000,10.50000,92000
10/29/2008,0000,11.15000,11.15000,10.70000,10.70000,119000
10/30/2008,0000,10.45000,11.25000,10.40000,11.00000,241000
10/31/2008,0000,11.20000,11.40000,11.20000,11.20000,38000
11/03/2008,0000,11.30000,11.55000,11.20000,11.55000,84000
11/04/2008,0000,11.60000,11.75000,11.55000,11.75000,86000
11/05/2008,0000,11.80000,12.00000,11.70000,11.90000,149000
11/06/2008,0000,11.70000,11.75000,11.60000,11.75000,74000
11/07/2008,0000,11.45000,11.95000,11.45000,11.70000,104000
11/10/2008,0000,11.90000,12.00000,11.85000,12.00000,34000
11/11/2008,0000,12.00000,12.15000,11.95000,11.95000,77000
11/12/2008,0000,12.05000,12.05000,12.05000,12.05000,3000
11/13/2008,0000,11.60000,11.70000,11.25000,11.25000,23000
11/14/2008,0000,11.20000,11.20000,10.50000,10.65000,22000
11/17/2008,0000,10.30000,10.50000,10.00000,10.00000,23000
11/18/2008,0000,9.50000,9.50000,9.30000,9.30000,301000
11/19/2008,0000,8.95000,9.18000,8.95000,9.18000,31000
11/20/2008,0000,8.70000,8.70000,8.60000,8.69000,77000
11/21/2008,0000,8.30000,9.28000,8.30000,8.63000,46000
11/24/2008,0000,8.80000,9.23000,8.80000,8.98000,88000
11/25/2008,0000,9.22000,9.35000,9.10000,9.30000,71000
11/26/2008,0000,9.40000,9.50000,9.03000,9.03000,89000
11/27/2008,0000,9.30000,9.60000,9.10000,9.60000,76000
11/28/2008,0000,9.90000,9.90000,9.50000,9.90000,24000
12/01/2008,0000,9.90000,9.95000,9.80000,9.95000,11000
12/02/2008,0000,9.63000,9.65000,9.37000,9.37000,6000
12/03/2008,0000,9.89000,9.89000,9.40000,9.40000,8000
12/04/2008,0000,9.23000,9.25000,9.23000,9.25000,4000
12/05/2008,0000,9.10000,9.57000,8.92000,9.49000,56000
12/08/2008,0000,9.49000,9.71000,9.25000,9.71000,11000
12/09/2008,0000,9.71000,9.71000,9.31000,9.32000,11000
12/10/2008,0000,9.32000,9.67000,9.32000,9.58000,75000
12/11/2008,0000,9.56000,10.00000,9.56000,9.89000,41000
12/12/2008,0000,9.57000,9.57000,9.23000,9.49000,6000
12/15/2008,0000,9.63000,9.89000,9.63000,9.85000,24000
12/16/2008,0000,9.70000,9.78000,9.42000,9.78000,20000
12/17/2008,0000,9.60000,9.60000,9.60000,9.60000,3000
12/18/2008,0000,9.45000,9.71000,9.41000,9.67000,6000
12/19/2008,0000,9.43000,9.65000,9.41000,9.65000,38000
12/22/2008,0000,9.44000,9.54000,9.44000,9.54000,10000
12/23/2008,0000,9.22000,9.62000,9.02000,9.17000,13000
12/24/2008,0000,9.17000,9.31000,9.04000,9.31000,18000
12/25/2008,0000,9.41000,9.41000,9.41000,9.41000,1000
12/26/2008,0000,9.31000,9.39000,9.02000,9.09000,24000
12/29/2008,0000,9.15000,9.15000,9.00000,9.06000,6000
12/30/2008,0000,8.99000,9.10000,8.99000,9.10000,3000
12/31/2008,0000,9.00000,9.19000,9.00000,9.00000,9000
01/05/2009,0000,9.08000,9.52000,9.08000,9.52000,9000
01/06/2009,0000,10.00000,10.00000,9.52000,9.60000,19000
01/07/2009,0000,9.58000,9.78000,9.50000,9.50000,17000
01/08/2009,0000,9.39000,9.74000,9.12000,9.14000,29000
01/09/2009,0000,9.29000,9.29000,9.01000,9.05000,10000
01/12/2009,0000,9.28000,9.39000,9.28000,9.36000,17000
01/13/2009,0000,9.45000,9.99000,9.30000,9.66000,28000
01/14/2009,0000,9.45000,9.50000,9.38000,9.50000,32000
01/15/2009,0000,9.50000,9.50000,9.50000,9.50000,2000
01/16/2009,0000,9.01000,9.34000,9.01000,9.34000,20000
01/19/2009,0000,9.10000,9.18000,9.00000,9.18000,22000
01/20/2009,0000,9.18000,9.18000,9.16000,9.16000,3000
01/21/2009,0000,8.99000,9.00000,8.72000,8.81000,26000
02/02/2009,0000,8.75000,8.75000,8.75000,8.75000,2000
02/03/2009,0000,9.00000,9.00000,8.80000,8.91000,13000
02/04/2009,0000,9.00000,9.00000,9.00000,9.00000,4000
02/05/2009,0000,9.47000,9.47000,8.92000,9.02000,17000
02/06/2009,0000,9.30000,9.30000,9.03000,9.03000,29000
02/09/2009,0000,9.35000,9.35000,9.03000,9.04000,15000
02/10/2009,0000,9.10000,9.44000,9.05000,9.40000,92000
02/11/2009,0000,9.39000,9.39000,9.10000,9.20000,26000
02/12/2009,0000,9.20000,9.45000,9.20000,9.45000,19000
02/13/2009,0000,9.43000,9.43000,9.26000,9.39000,7000
02/16/2009,0000,9.39000,9.40000,9.39000,9.39000,9000
02/18/2009,0000,9.58000,9.58000,9.10000,9.10000,7000
02/19/2009,0000,9.34000,9.35000,9.30000,9.30000,13000
02/20/2009,0000,9.06000,9.06000,9.06000,9.06000,5000
02/23/2009,0000,9.06000,9.32000,9.00000,9.32000,47000
02/24/2009,0000,9.00000,9.33000,9.00000,9.33000,10000
02/25/2009,0000,9.25000,9.60000,9.25000,9.35000,10000
02/26/2009,0000,9.30000,9.44000,9.22000,9.44000,33000
02/27/2009,0000,9.01000,9.59000,9.01000,9.57000,100000
03/02/2009,0000,9.29000,9.85000,9.29000,9.40000,25000
03/03/2009,0000,9.56000,9.56000,9.25000,9.56000,27000
03/04/2009,0000,9.63000,9.83000,9.60000,9.83000,85000
03/05/2009,0000,10.45000,10.45000,9.86000,10.25000,47000
03/06/2009,0000,10.00000,10.10000,9.80000,10.10000,24000
03/09/2009,0000,10.50000,10.50000,10.20000,10.50000,115000
03/10/2009,0000,10.90000,10.90000,10.60000,10.90000,84000
03/11/2009,0000,10.90000,10.90000,10.70000,10.70000,57000
03/12/2009,0000,10.70000,11.10000,10.55000,11.00000,68000
03/13/2009,0000,11.00000,11.20000,10.80000,11.20000,76000
03/16/2009,0000,11.00000,11.15000,10.80000,11.00000,85000
03/17/2009,0000,10.40000,11.00000,10.40000,10.70000,70000
03/18/2009,0000,10.80000,10.95000,10.70000,10.70000,88000
03/19/2009,0000,10.95000,11.20000,10.80000,10.90000,112000
03/20/2009,0000,10.90000,11.10000,10.90000,11.00000,56000
03/23/2009,0000,11.10000,11.40000,11.05000,11.10000,50000
03/24/2009,0000,11.50000,11.50000,11.00000,11.10000,92000
03/25/2009,0000,11.10000,11.35000,11.00000,11.35000,149000
03/26/2009,0000,11.35000,11.60000,11.35000,11.45000,178000
03/27/2009,0000,11.55000,12.00000,11.55000,11.70000,98000
03/30/2009,0000,11.25000,11.40000,11.15000,11.30000,72000
03/31/2009,0000,11.30000,11.50000,11.30000,11.30000,40000
04/01/2009,0000,11.40000,11.60000,11.35000,11.50000,68000
04/02/2009,0000,11.80000,11.80000,11.40000,11.40000,102000
04/03/2009,0000,11.90000,11.90000,11.50000,11.50000,24000
04/06/2009,0000,11.50000,11.85000,11.50000,11.70000,169000
04/07/2009,0000,11.80000,12.30000,11.65000,12.20000,88000
04/08/2009,0000,12.20000,12.40000,12.00000,12.10000,141000
04/09/2009,0000,12.45000,12.60000,12.45000,12.60000,79000
04/10/2009,0000,12.80000,12.90000,12.50000,12.90000,97000
04/13/2009,0000,13.40000,13.75000,13.20000,13.25000,145000
04/14/2009,0000,13.20000,13.25000,13.00000,13.20000,70000
04/15/2009,0000,13.20000,13.20000,12.80000,13.10000,90000
04/16/2009,0000,13.20000,13.50000,13.20000,13.35000,147000
04/17/2009,0000,13.35000,13.50000,12.85000,12.90000,222000
04/20/2009,0000,12.60000,12.80000,12.50000,12.80000,67000
04/21/2009,0000,12.60000,12.95000,12.60000,12.85000,45000
04/22/2009,0000,13.00000,13.25000,12.90000,13.20000,138000
04/23/2009,0000,13.20000,13.35000,13.10000,13.35000,55000
04/24/2009,0000,13.40000,13.50000,13.25000,13.50000,54000
04/27/2009,0000,13.20000,13.25000,12.80000,13.20000,83000
04/28/2009,0000,13.20000,13.20000,12.50000,12.80000,37000
04/29/2009,0000,12.80000,12.80000,12.40000,12.40000,47000
04/30/2009,0000,12.80000,13.00000,12.60000,12.85000,95000
05/04/2009,0000,13.00000,13.15000,12.85000,12.90000,236000
05/05/2009,0000,12.90000,13.10000,12.80000,12.85000,129000
05/06/2009,0000,12.95000,13.00000,12.70000,12.85000,183000
05/07/2009,0000,12.85000,13.20000,12.80000,12.90000,165000
05/08/2009,0000,12.90000,13.20000,12.85000,13.00000,143000
05/11/2009,0000,13.00000,13.10000,13.00000,13.10000,124000
05/12/2009,0000,13.00000,13.00000,12.20000,12.35000,91000
05/13/2009,0000,12.15000,12.45000,11.80000,12.35000,74000
05/14/2009,0000,11.95000,12.35000,11.70000,12.05000,180000
05/15/2009,0000,12.05000,12.30000,12.05000,12.20000,230000
05/18/2009,0000,12.20000,12.60000,12.20000,12.60000,78000
05/19/2009,0000,12.75000,12.75000,12.45000,12.45000,96000
05/20/2009,0000,12.30000,12.45000,12.20000,12.45000,187000
05/21/2009,0000,12.45000,12.80000,12.45000,12.60000,108000
05/22/2009,0000,12.30000,12.85000,12.30000,12.75000,81000
05/25/2009,0000,13.45000,13.45000,12.65000,12.85000,211000
05/26/2009,0000,12.85000,13.15000,12.50000,12.50000,130000
05/27/2009,0000,12.55000,12.95000,12.55000,12.85000,109000
06/01/2009,0000,12.95000,12.95000,12.70000,12.80000,42000
06/02/2009,0000,12.90000,12.90000,12.50000,12.50000,158000
06/03/2009,0000,12.60000,12.85000,12.40000,12.85000,153000
06/04/2009,0000,12.80000,12.80000,12.45000,12.45000,31000
06/05/2009,0000,12.45000,12.60000,12.45000,12.60000,83000
06/08/2009,0000,12.80000,12.80000,12.60000,12.65000,70000
06/09/2009,0000,12.75000,13.20000,12.55000,12.60000,220000
06/10/2009,0000,12.60000,12.95000,12.60000,12.60000,134000
06/11/2009,0000,12.85000,12.85000,12.70000,12.80000,88000
06/12/2009,0000,12.85000,13.40000,12.85000,13.35000,376000
06/15/2009,0000,13.30000,13.30000,12.70000,12.70000,155000
06/16/2009,0000,12.65000,12.70000,12.50000,12.65000,80000
06/17/2009,0000,12.60000,12.75000,12.50000,12.50000,69000
06/18/2009,0000,12.70000,12.70000,12.35000,12.35000,52000
06/19/2009,0000,12.35000,12.45000,12.30000,12.30000,39000
06/22/2009,0000,12.40000,12.60000,12.35000,12.50000,47000
06/23/2009,0000,12.30000,12.50000,12.30000,12.40000,44000
06/24/2009,0000,12.40000,12.55000,12.25000,12.45000,82000
06/25/2009,0000,12.55000,12.80000,12.55000,12.65000,61000
06/26/2009,0000,12.70000,12.80000,12.70000,12.75000,53000
06/29/2009,0000,12.75000,12.85000,12.75000,12.75000,28000
06/30/2009,0000,12.85000,12.90000,12.75000,12.90000,154000
07/01/2009,0000,12.80000,12.90000,12.75000,12.80000,48000
07/02/2009,0000,12.80000,13.10000,12.80000,12.90000,44000
07/03/2009,0000,12.80000,12.90000,12.80000,12.90000,44000
07/06/2009,0000,12.90000,13.00000,12.80000,12.80000,117000
07/07/2009,0000,12.85000,13.10000,12.85000,12.95000,72000
07/08/2009,0000,13.10000,13.85000,13.05000,13.85000,899000
07/09/2009,0000,14.10000,14.40000,14.05000,14.35000,724000
07/10/2009,0000,14.50000,14.50000,14.10000,14.10000,328000
07/13/2009,0000,14.10000,14.10000,13.50000,13.50000,239000
07/14/2009,0000,13.60000,13.90000,13.60000,13.85000,160000
07/15/2009,0000,13.85000,14.10000,13.85000,14.00000,248000
07/16/2009,0000,13.75000,13.75000,13.30000,13.30000,182000
07/17/2009,0000,13.30000,13.50000,13.15000,13.40000,350000
07/20/2009,0000,13.40000,13.60000,13.20000,13.45000,269000
07/21/2009,0000,13.60000,14.10000,13.55000,13.95000,457000
07/22/2009,0000,14.00000,14.35000,13.90000,13.90000,402000
07/23/2009,0000,13.85000,14.10000,13.80000,13.90000,153000
07/24/2009,0000,14.10000,14.25000,13.80000,13.80000,307000
07/27/2009,0000,13.80000,13.80000,13.50000,13.65000,190000
07/28/2009,0000,13.65000,14.05000,13.65000,13.90000,263000
07/29/2009,0000,13.90000,14.50000,13.90000,14.20000,400000
07/30/2009,0000,14.05000,14.65000,14.05000,14.55000,418000
07/31/2009,0000,14.75000,15.55000,14.75000,15.55000,767000
08/03/2009,0000,16.60000,16.60000,15.15000,15.70000,1517000
08/04/2009,0000,15.70000,16.00000,14.70000,15.20000,540000
08/05/2009,0000,15.50000,15.50000,14.70000,15.00000,558000
08/06/2009,0000,15.20000,15.30000,14.70000,15.30000,246000
08/10/2009,0000,15.50000,15.70000,15.05000,15.60000,452000
08/11/2009,0000,15.80000,15.80000,15.45000,15.60000,171000
08/12/2009,0000,15.70000,16.30000,15.55000,15.90000,1004000
08/13/2009,0000,16.10000,16.20000,15.75000,15.95000,547000
08/14/2009,0000,16.00000,16.00000,15.60000,15.80000,263000
08/17/2009,0000,15.80000,16.90000,15.80000,16.90000,1781000
08/18/2009,0000,16.90000,17.15000,15.75000,15.90000,1604000
08/19/2009,0000,15.90000,15.90000,15.30000,15.30000,542000
08/20/2009,0000,15.35000,15.40000,15.00000,15.25000,285000
08/21/2009,0000,15.30000,15.60000,15.00000,15.00000,286000
08/24/2009,0000,15.10000,15.35000,14.55000,14.55000,396000
08/25/2009,0000,14.55000,14.75000,14.35000,14.50000,137000
08/26/2009,0000,14.75000,14.75000,13.85000,13.85000,312000
08/27/2009,0000,13.95000,14.35000,13.95000,14.20000,95000
08/28/2009,0000,14.20000,15.15000,14.20000,15.15000,592000
08/31/2009,0000,15.10000,15.20000,14.70000,15.15000,247000
09/01/2009,0000,14.85000,15.65000,14.85000,15.35000,407000
09/02/2009,0000,15.20000,15.35000,15.15000,15.25000,287000
09/03/2009,0000,15.45000,15.70000,15.25000,15.40000,165000
09/04/2009,0000,15.40000,15.75000,15.40000,15.55000,292000
09/07/2009,0000,16.50000,16.60000,16.50000,16.60000,924000
09/08/2009,0000,16.60000,17.35000,16.60000,17.05000,1074000
09/09/2009,0000,17.25000,17.25000,16.60000,16.75000,418000
09/10/2009,0000,16.75000,17.00000,16.30000,16.50000,372000
09/11/2009,0000,16.70000,16.70000,16.50000,16.55000,253000
09/14/2009,0000,17.35000,17.50000,16.95000,17.35000,962000
09/15/2009,0000,17.50000,17.70000,17.15000,17.45000,334000
09/16/2009,0000,17.55000,17.85000,17.50000,17.65000,563000
09/17/2009,0000,17.80000,17.80000,17.20000,17.50000,480000
09/18/2009,0000,17.45000,17.80000,17.30000,17.70000,340000
09/21/2009,0000,17.90000,18.60000,17.90000,18.50000,527000
09/22/2009,0000,18.95000,18.95000,18.20000,18.50000,310000
09/23/2009,0000,18.50000,18.70000,17.60000,18.60000,590000
09/24/2009,0000,18.50000,18.50000,18.00000,18.15000,231000
09/25/2009,0000,18.10000,18.65000,18.10000,18.50000,289000
09/28/2009,0000,18.00000,18.70000,18.00000,18.70000,237000
09/29/2009,0000,18.70000,18.75000,18.50000,18.70000,143000
09/30/2009,0000,18.70000,19.50000,18.60000,19.10000,353000
10/01/2009,0000,19.05000,19.50000,18.85000,19.20000,264000
10/02/2009,0000,19.00000,19.20000,18.80000,19.00000,356000
10/05/2009,0000,19.00000,19.05000,18.70000,19.05000,134000
10/06/2009,0000,18.80000,19.50000,18.80000,19.10000,252000
10/07/2009,0000,19.10000,19.15000,18.90000,19.15000,187000
10/08/2009,0000,19.15000,19.15000,18.70000,19.00000,371000
10/09/2009,0000,19.30000,19.95000,19.20000,19.45000,372000
10/12/2009,0000,19.75000,19.85000,19.60000,19.60000,234000
10/13/2009,0000,19.10000,19.70000,19.10000,19.45000,205000
10/14/2009,0000,19.55000,20.75000,19.45000,20.35000,517000
10/15/2009,0000,20.60000,21.05000,20.05000,20.35000,668000
10/16/2009,0000,20.80000,20.80000,20.15000,20.15000,168000
10/19/2009,0000,20.15000,20.55000,20.15000,20.50000,187000
10/20/2009,0000,20.50000,20.70000,20.20000,20.40000,124000
10/21/2009,0000,20.25000,20.55000,20.20000,20.30000,134000
10/22/2009,0000,20.25000,21.25000,20.10000,20.55000,807000
10/23/2009,0000,20.65000,21.95000,20.65000,21.70000,1690000
10/26/2009,0000,21.70000,22.50000,21.30000,21.80000,845000
10/27/2009,0000,21.80000,22.00000,21.20000,21.50000,435000
10/28/2009,0000,21.50000,21.50000,20.00000,20.00000,1104000
10/29/2009,0000,19.10000,19.85000,18.65000,18.95000,661000
10/30/2009,0000,19.30000,19.55000,19.05000,19.35000,274000
11/02/2009,0000,19.35000,20.20000,19.35000,19.75000,529000
11/03/2009,0000,20.00000,20.40000,19.80000,19.80000,326000
11/04/2009,0000,19.95000,20.15000,19.85000,20.10000,306000
11/05/2009,0000,20.20000,21.50000,20.20000,21.50000,688000
11/06/2009,0000,22.50000,22.50000,21.30000,21.80000,1013000
11/09/2009,0000,22.00000,22.10000,21.35000,21.45000,268000
11/10/2009,0000,21.75000,21.75000,21.40000,21.45000,257000
11/11/2009,0000,21.45000,22.30000,21.45000,22.25000,524000
11/12/2009,0000,22.25000,22.50000,22.00000,22.25000,592000
11/13/2009,0000,22.00000,23.80000,22.00000,23.80000,2322000
11/16/2009,0000,24.20000,24.25000,23.80000,24.00000,1563000
11/17/2009,0000,24.00000,24.30000,23.65000,23.85000,508000
11/18/2009,0000,24.00000,25.20000,23.95000,25.00000,1057000
11/19/2009,0000,25.00000,25.35000,24.40000,25.00000,720000
11/20/2009,0000,24.60000,25.20000,24.60000,25.20000,386000
11/23/2009,0000,25.15000,26.95000,25.15000,26.95000,1300000
11/24/2009,0000,27.50000,27.50000,26.70000,26.95000,740000
11/25/2009,0000,26.95000,28.80000,26.70000,28.80000,1540000
11/26/2009,0000,29.35000,30.60000,29.10000,29.50000,2745000
11/27/2009,0000,29.00000,29.00000,27.45000,27.45000,1527000
11/30/2009,0000,27.60000,28.95000,27.60000,28.60000,1058000
12/01/2009,0000,29.00000,29.20000,28.00000,28.70000,729000
12/02/2009,0000,29.00000,29.45000,28.05000,28.20000,924000
12/03/2009,0000,28.05000,28.50000,28.05000,28.05000,520000
12/04/2009,0000,28.05000,28.70000,28.00000,28.15000,481000
12/07/2009,0000,28.90000,29.05000,28.70000,28.85000,770000
12/08/2009,0000,28.85000,29.30000,28.40000,28.85000,429000
12/09/2009,0000,28.85000,29.30000,28.60000,28.80000,457000
12/11/2009,0000,28.10000,29.25000,28.00000,29.20000,579000
12/14/2009,0000,29.20000,29.70000,28.80000,28.85000,624000
12/15/2009,0000,29.00000,30.85000,28.80000,30.85000,2631000
12/16/2009,0000,31.50000,32.20000,31.00000,31.40000,2233000
12/17/2009,0000,31.40000,31.55000,29.30000,29.45000,1436000
12/18/2009,0000,29.00000,29.95000,29.00000,29.70000,639000
12/21/2009,0000,29.20000,30.30000,29.20000,29.90000,311000
12/22/2009,0000,30.15000,31.40000,30.00000,30.50000,658000
12/23/2009,0000,31.00000,31.45000,30.60000,30.60000,664000
12/25/2009,0000,30.30000,31.25000,30.30000,30.55000,723000
12/25/2009,0000,30.30000,31.25000,30.30000,30.55000,723000
12/28/2009,0000,31.00000,31.40000,30.60000,30.60000,747000
12/29/2009,1230,30.70000,30.70000,29.80000,30.25000,613462
