DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.70000,14.70000,14.40000,14.45000,327000
04/03/2007,0000,14.45000,14.50000,14.30000,14.40000,291000
04/04/2007,0000,14.40000,14.50000,13.95000,14.10000,577000
04/09/2007,0000,14.15000,14.45000,14.00000,14.15000,296000
04/10/2007,0000,14.35000,14.45000,14.10000,14.20000,258000
04/11/2007,0000,14.25000,14.50000,14.10000,14.50000,295000
04/12/2007,0000,14.50000,14.55000,14.25000,14.30000,198000
04/13/2007,0000,14.30000,15.30000,14.25000,15.15000,1490000
04/16/2007,0000,14.50000,15.00000,14.50000,14.70000,513000
04/17/2007,0000,14.90000,14.90000,14.10000,14.15000,397000
04/18/2007,0000,14.15000,14.50000,14.15000,14.50000,141000
04/19/2007,0000,14.55000,14.70000,14.20000,14.25000,219000
04/20/2007,0000,14.35000,14.60000,14.30000,14.35000,173000
04/23/2007,0000,14.50000,14.50000,14.05000,14.20000,179000
04/24/2007,0000,14.20000,14.25000,14.10000,14.15000,253000
04/26/2007,0000,14.50000,14.50000,14.25000,14.30000,156000
04/27/2007,0000,14.50000,14.50000,14.15000,14.15000,177000
04/30/2007,0000,14.15000,14.15000,13.50000,13.75000,400000
05/02/2007,0000,13.70000,13.95000,13.50000,13.65000,120000
05/03/2007,0000,13.50000,13.55000,13.00000,13.00000,383000
05/04/2007,0000,13.10000,13.50000,13.10000,13.50000,76000
05/07/2007,0000,13.10000,13.70000,13.10000,13.40000,63000
05/08/2007,0000,13.30000,13.35000,13.15000,13.30000,90000
05/09/2007,0000,13.30000,14.20000,13.20000,14.20000,713000
05/10/2007,0000,13.50000,14.00000,13.50000,13.60000,260000
05/11/2007,0000,13.50000,13.80000,13.10000,13.35000,196000
05/14/2007,0000,14.00000,14.00000,13.45000,13.45000,224000
05/15/2007,0000,13.50000,13.70000,13.50000,13.50000,49000
05/16/2007,0000,13.55000,13.70000,13.55000,13.55000,91000
05/17/2007,0000,13.80000,13.80000,13.60000,13.60000,94000
05/18/2007,0000,13.70000,14.00000,13.70000,13.90000,194000
05/21/2007,0000,14.00000,14.00000,13.55000,13.70000,109000
05/22/2007,0000,13.80000,13.95000,13.70000,13.80000,145000
05/23/2007,0000,13.80000,13.95000,13.70000,13.75000,55000
05/24/2007,0000,13.70000,13.80000,13.65000,13.70000,115000
05/25/2007,0000,13.90000,14.00000,13.70000,13.85000,129000
05/28/2007,0000,13.80000,13.80000,13.50000,13.60000,58000
05/29/2007,0000,13.65000,13.70000,13.50000,13.65000,107000
05/30/2007,0000,13.65000,13.70000,13.55000,13.55000,49000
05/31/2007,0000,13.65000,13.65000,13.20000,13.50000,185000
06/04/2007,0000,13.45000,13.60000,13.35000,13.60000,149000
06/05/2007,0000,13.80000,13.85000,13.45000,13.60000,192000
06/06/2007,0000,13.50000,13.80000,13.50000,13.60000,163000
06/07/2007,0000,13.60000,13.75000,13.60000,13.65000,159000
06/08/2007,0000,13.70000,14.00000,13.70000,13.75000,234000
06/11/2007,0000,13.80000,13.90000,13.50000,13.60000,150000
06/12/2007,0000,13.50000,14.55000,13.50000,14.55000,837000
06/13/2007,0000,14.40000,14.40000,13.80000,13.80000,772000
06/14/2007,0000,13.80000,14.20000,13.75000,14.00000,318000
06/15/2007,0000,14.00000,14.35000,13.90000,13.90000,242000
06/20/2007,0000,13.90000,14.00000,13.70000,13.70000,162000
06/21/2007,0000,13.70000,14.00000,13.70000,13.80000,100000
06/22/2007,0000,14.20000,14.75000,13.80000,14.50000,624000
06/25/2007,0000,14.15000,14.70000,14.15000,14.35000,563000
06/26/2007,0000,14.60000,14.60000,14.25000,14.25000,237000
06/27/2007,0000,14.25000,14.40000,14.25000,14.30000,190000
06/28/2007,0000,14.30000,15.30000,14.30000,14.65000,832000
06/29/2007,0000,15.00000,15.30000,14.85000,15.00000,1148000
07/02/2007,0000,15.85000,15.85000,15.20000,15.50000,1140000
07/03/2007,0000,15.80000,16.00000,15.35000,15.60000,1262000
07/04/2007,0000,16.50000,16.65000,16.30000,16.65000,1383000
07/05/2007,0000,17.80000,17.80000,17.00000,17.30000,4389000
07/06/2007,0000,17.00000,17.30000,16.70000,17.20000,1438000
07/09/2007,0000,17.50000,18.40000,17.20000,17.80000,1643000
07/10/2007,0000,17.80000,18.20000,17.30000,17.30000,960000
07/11/2007,0000,17.10000,17.30000,16.50000,16.50000,943000
07/12/2007,0000,16.70000,17.00000,16.15000,16.25000,540000
07/13/2007,0000,16.25000,16.50000,15.90000,16.00000,917000
07/17/2007,0000,15.85000,16.25000,15.85000,16.10000,454000
07/18/2007,0000,16.45000,16.45000,15.85000,15.95000,576000
07/19/2007,0000,16.00000,16.25000,15.90000,16.00000,327000
07/20/2007,0000,16.10000,16.95000,15.90000,16.40000,709000
07/23/2007,0000,16.40000,17.45000,16.40000,16.90000,614000
07/24/2007,0000,17.25000,17.25000,16.50000,16.65000,325000
07/25/2007,0000,16.50000,16.50000,16.10000,16.20000,382000
07/26/2007,0000,16.20000,16.40000,15.20000,15.80000,513000
07/27/2007,0000,14.70000,15.50000,14.70000,14.75000,393000
07/31/2007,0000,15.20000,15.70000,15.20000,15.50000,163000
08/01/2007,0000,15.45000,15.45000,14.70000,14.75000,188000
08/02/2007,0000,15.00000,15.00000,14.45000,14.50000,261000
08/03/2007,0000,14.80000,15.00000,14.65000,14.90000,105000
08/06/2007,0000,14.75000,14.95000,14.40000,14.85000,131000
08/07/2007,0000,14.85000,14.85000,14.70000,14.80000,112000
08/08/2007,0000,14.90000,15.20000,14.80000,15.05000,167000
08/09/2007,0000,15.15000,15.40000,15.05000,15.10000,155000
08/10/2007,0000,15.10000,15.10000,14.90000,15.00000,159000
08/14/2007,0000,15.35000,15.50000,15.05000,15.10000,186000
08/15/2007,0000,15.10000,15.45000,14.50000,14.50000,280000
08/16/2007,0000,14.50000,14.90000,14.00000,14.20000,120000
08/17/2007,0000,14.40000,14.40000,13.25000,13.90000,181000
08/20/2007,0000,13.90000,14.30000,13.50000,14.20000,84000
08/21/2007,0000,14.00000,14.35000,13.80000,14.30000,125000
08/22/2007,0000,13.80000,14.20000,13.75000,14.05000,65000
08/23/2007,0000,14.30000,14.30000,13.90000,14.20000,115000
08/24/2007,0000,14.00000,14.00000,13.75000,13.80000,73000
08/27/2007,0000,13.90000,14.10000,13.80000,13.95000,109000
08/28/2007,0000,13.70000,14.00000,13.65000,13.75000,26000
08/29/2007,0000,13.45000,13.90000,13.30000,13.90000,67000
08/30/2007,0000,13.90000,14.00000,13.80000,13.80000,45000
08/31/2007,0000,13.95000,13.95000,13.60000,13.80000,17000
09/03/2007,0000,13.80000,13.80000,13.55000,13.55000,76000
09/04/2007,0000,13.75000,13.75000,13.10000,13.15000,125000
09/05/2007,0000,13.20000,13.55000,13.20000,13.20000,95000
09/06/2007,0000,13.25000,13.50000,13.20000,13.25000,67000
09/07/2007,0000,13.25000,13.45000,13.25000,13.40000,80000
09/10/2007,0000,13.00000,13.40000,12.70000,13.35000,64000
09/11/2007,0000,13.10000,13.35000,13.05000,13.35000,58000
09/12/2007,0000,13.35000,13.35000,13.00000,13.00000,79000
09/13/2007,0000,13.00000,13.40000,13.00000,13.00000,63000
09/14/2007,0000,13.10000,13.30000,12.95000,13.20000,59000
09/17/2007,0000,13.25000,13.30000,12.80000,13.25000,42000
09/19/2007,0000,13.25000,13.25000,12.80000,12.80000,60000
09/20/2007,0000,12.85000,13.10000,12.25000,13.10000,134000
09/21/2007,0000,12.50000,12.90000,12.35000,12.70000,128000
09/26/2007,0000,12.70000,12.75000,12.55000,12.70000,36000
09/27/2007,0000,12.75000,13.10000,12.75000,13.10000,70000
09/28/2007,0000,13.10000,13.10000,12.85000,12.90000,30000
10/01/2007,0000,13.10000,13.15000,13.00000,13.00000,122000
10/02/2007,0000,13.10000,13.25000,12.95000,12.95000,95000
10/03/2007,0000,12.95000,13.00000,12.80000,12.85000,61000
10/04/2007,0000,12.85000,12.95000,12.70000,12.85000,22000
10/05/2007,0000,13.30000,13.30000,12.85000,13.00000,45000
10/08/2007,0000,12.80000,12.90000,12.60000,12.65000,71000
10/09/2007,0000,12.65000,12.65000,12.30000,12.40000,101000
10/11/2007,0000,12.50000,12.80000,12.45000,12.45000,98000
10/12/2007,0000,12.60000,12.60000,12.10000,12.25000,124000
10/15/2007,0000,12.00000,12.10000,11.50000,11.60000,112000
10/16/2007,0000,11.50000,11.50000,11.20000,11.40000,43000
10/17/2007,0000,11.10000,11.60000,11.00000,11.60000,190000
10/18/2007,0000,11.50000,11.70000,11.40000,11.70000,68000
10/19/2007,0000,11.70000,11.70000,11.20000,11.50000,65000
10/22/2007,0000,11.30000,11.30000,11.00000,11.05000,65000
10/23/2007,0000,10.60000,11.30000,10.60000,10.90000,14000
10/24/2007,0000,11.15000,11.15000,10.50000,10.85000,59000
10/25/2007,0000,10.80000,10.95000,10.50000,10.75000,107000
10/26/2007,0000,10.80000,10.85000,10.60000,10.70000,88000
10/29/2007,0000,10.70000,11.00000,10.60000,10.95000,140000
10/30/2007,0000,11.00000,11.40000,10.95000,11.30000,158000
10/31/2007,0000,11.10000,11.20000,10.90000,10.90000,101000
11/01/2007,0000,11.00000,11.00000,10.65000,10.70000,48000
11/02/2007,0000,10.50000,11.00000,10.25000,11.00000,72000
11/05/2007,0000,10.90000,11.00000,10.65000,10.65000,23000
11/06/2007,0000,10.55000,10.65000,10.40000,10.40000,146000
11/07/2007,0000,10.50000,10.60000,10.15000,10.40000,70000
11/08/2007,0000,10.00000,10.20000,9.68000,9.68000,174000
11/09/2007,0000,9.60000,9.60000,9.01000,9.40000,174000
11/12/2007,0000,8.80000,8.82000,8.78000,8.80000,73000
11/13/2007,0000,8.85000,9.00000,8.85000,8.99000,34000
11/14/2007,0000,9.00000,9.05000,8.60000,8.60000,251000
11/15/2007,0000,8.60000,9.20000,8.60000,8.91000,130000
11/16/2007,0000,8.80000,9.07000,8.73000,9.07000,62000
11/19/2007,0000,9.01000,9.70000,9.01000,9.25000,126000
11/20/2007,0000,9.20000,9.20000,8.80000,9.14000,52000
11/21/2007,0000,9.00000,9.09000,8.80000,9.09000,112000
11/22/2007,0000,8.80000,9.09000,8.72000,8.96000,81000
11/23/2007,0000,8.92000,8.92000,8.73000,8.85000,31000
11/26/2007,0000,8.95000,8.96000,8.71000,8.71000,13000
11/27/2007,0000,8.60000,8.60000,8.11000,8.27000,121000
11/28/2007,0000,8.30000,8.57000,8.13000,8.20000,109000
11/29/2007,0000,8.40000,8.40000,8.15000,8.27000,99000
11/30/2007,0000,8.18000,8.35000,8.15000,8.15000,92000
12/03/2007,0000,8.13000,8.20000,8.00000,8.10000,185000
12/04/2007,0000,8.10000,8.12000,7.98000,8.12000,131000
12/05/2007,0000,8.15000,8.27000,8.12000,8.20000,107000
12/06/2007,0000,8.21000,8.28000,8.02000,8.03000,57000
12/07/2007,0000,8.06000,8.19000,8.03000,8.16000,60000
12/10/2007,0000,8.16000,8.34000,8.16000,8.30000,97000
12/11/2007,0000,8.30000,8.61000,8.26000,8.38000,155000
12/12/2007,0000,8.30000,8.55000,8.26000,8.55000,67000
12/13/2007,0000,8.50000,8.55000,8.30000,8.49000,126000
12/14/2007,0000,8.40000,8.40000,8.06000,8.19000,69000
12/17/2007,0000,8.00000,8.18000,7.62000,7.62000,45000
12/18/2007,0000,7.62000,7.62000,7.09000,7.21000,150000
12/19/2007,0000,7.27000,7.27000,7.15000,7.27000,45000
12/20/2007,0000,7.26000,7.48000,7.25000,7.30000,30000
12/21/2007,0000,7.30000,7.45000,7.07000,7.17000,32000
12/24/2007,0000,7.45000,7.45000,7.17000,7.40000,12000
12/25/2007,0000,7.20000,7.38000,7.12000,7.38000,59000
12/26/2007,0000,7.12000,7.28000,7.12000,7.28000,42000
12/27/2007,0000,7.45000,7.48000,7.30000,7.30000,55000
12/28/2007,0000,7.41000,7.42000,7.20000,7.40000,40000
12/31/2007,0000,7.75000,7.75000,7.22000,7.66000,124000
01/02/2008,0000,7.61000,8.19000,7.61000,8.00000,138000
01/03/2008,0000,8.17000,8.17000,7.50000,7.64000,184000
01/04/2008,0000,7.64000,7.79000,7.45000,7.59000,175000
01/07/2008,0000,7.29000,7.29000,7.09000,7.16000,130000
01/08/2008,0000,7.16000,7.22000,7.11000,7.19000,108000
01/09/2008,0000,7.00000,7.18000,7.00000,7.16000,40000
01/10/2008,0000,7.16000,7.19000,7.11000,7.16000,76000
01/11/2008,0000,7.20000,7.31000,7.20000,7.29000,53000
01/14/2008,0000,7.39000,7.39000,7.20000,7.21000,22000
01/15/2008,0000,7.35000,7.35000,7.20000,7.28000,19000
01/16/2008,0000,7.00000,7.20000,7.00000,7.06000,28000
01/17/2008,0000,7.18000,7.20000,7.08000,7.15000,20000
01/18/2008,0000,7.06000,7.28000,7.06000,7.28000,15000
01/21/2008,0000,7.30000,7.30000,7.15000,7.30000,17000
01/22/2008,0000,7.01000,7.10000,6.79000,6.91000,62000
01/23/2008,0000,6.44000,6.94000,6.43000,6.43000,80000
01/24/2008,0000,6.43000,6.80000,6.23000,6.42000,30000
01/25/2008,0000,6.23000,6.67000,6.23000,6.64000,47000
01/28/2008,0000,6.50000,6.57000,6.25000,6.39000,56000
01/29/2008,0000,6.40000,6.40000,6.08000,6.13000,31000
01/30/2008,0000,6.25000,6.25000,6.12000,6.20000,34000
01/31/2008,0000,6.05000,6.05000,6.02000,6.04000,4000
02/01/2008,0000,6.06000,6.25000,6.06000,6.25000,23000
02/12/2008,0000,6.01000,6.17000,5.91000,6.17000,56000
02/13/2008,0000,6.10000,6.14000,6.00000,6.09000,22000
02/14/2008,0000,6.11000,6.27000,6.11000,6.17000,22000
02/15/2008,0000,6.15000,6.48000,6.15000,6.39000,32000
02/18/2008,0000,6.39000,6.82000,6.39000,6.82000,101000
02/19/2008,0000,6.85000,7.18000,6.85000,7.18000,46000
02/20/2008,0000,7.14000,7.50000,7.14000,7.35000,88000
02/21/2008,0000,7.35000,7.86000,7.35000,7.86000,176000
02/22/2008,0000,8.41000,8.41000,7.89000,8.40000,341000
02/25/2008,0000,8.15000,8.50000,8.05000,8.47000,150000
02/26/2008,0000,8.18000,8.47000,8.10000,8.37000,45000
02/27/2008,0000,8.37000,8.49000,8.14000,8.14000,43000
02/29/2008,0000,8.20000,8.30000,7.90000,8.28000,28000
03/03/2008,0000,7.91000,8.25000,7.91000,7.92000,34000
03/04/2008,0000,7.95000,8.10000,7.95000,8.10000,29000
03/05/2008,0000,7.91000,7.96000,7.61000,7.70000,81000
03/06/2008,0000,7.96000,8.23000,7.96000,8.23000,104000
03/07/2008,0000,8.65000,8.80000,8.65000,8.80000,251000
03/10/2008,0000,9.41000,9.41000,8.90000,8.90000,382000
03/11/2008,0000,8.70000,9.11000,8.51000,8.80000,163000
03/12/2008,0000,9.09000,9.09000,8.81000,8.82000,39000
03/13/2008,0000,8.69000,8.89000,8.51000,8.89000,39000
03/14/2008,0000,8.68000,8.68000,8.27000,8.27000,65000
03/18/2008,0000,7.82000,8.01000,7.82000,8.01000,23000
03/19/2008,0000,8.29000,8.29000,7.97000,7.97000,13000
03/20/2008,0000,7.90000,8.29000,7.90000,8.29000,12000
03/21/2008,0000,8.01000,8.30000,8.01000,8.05000,41000
03/25/2008,0000,8.30000,8.30000,8.02000,8.08000,31000
03/26/2008,0000,8.08000,8.20000,8.00000,8.20000,37000
03/27/2008,0000,8.01000,8.20000,8.00000,8.20000,51000
03/28/2008,0000,8.09000,8.10000,8.01000,8.02000,29000
03/31/2008,0000,7.85000,8.04000,7.85000,7.90000,29000
04/01/2008,0000,8.00000,8.00000,7.90000,7.91000,17000
04/02/2008,0000,7.99000,8.16000,7.93000,8.00000,71000
04/03/2008,0000,7.96000,8.14000,7.96000,8.14000,15000
04/07/2008,0000,8.14000,8.18000,8.00000,8.06000,50000
04/08/2008,0000,8.09000,8.09000,8.06000,8.06000,13000
04/09/2008,0000,7.97000,8.11000,7.95000,8.09000,60000
04/10/2008,0000,8.09000,8.65000,8.09000,8.65000,188000
04/11/2008,0000,9.24000,9.25000,8.90000,9.18000,413000
04/14/2008,0000,8.81000,9.18000,8.78000,8.81000,72000
04/15/2008,0000,8.56000,8.97000,8.56000,8.61000,93000
04/16/2008,0000,8.80000,8.95000,8.61000,8.76000,70000
04/17/2008,0000,8.85000,8.88000,8.80000,8.84000,180000
04/18/2008,0000,8.75000,8.97000,8.75000,8.97000,25000
04/21/2008,0000,9.00000,9.17000,8.86000,9.10000,32000
04/22/2008,0000,9.11000,9.13000,9.10000,9.11000,79000
04/23/2008,0000,9.21000,9.21000,9.00000,9.02000,40000
04/24/2008,0000,8.94000,8.94000,8.83000,8.83000,47000
04/25/2008,0000,9.28000,9.28000,8.89000,8.90000,160000
04/28/2008,0000,9.25000,9.25000,8.92000,8.94000,49000
04/29/2008,0000,8.94000,8.94000,8.84000,8.84000,36000
04/30/2008,0000,8.85000,8.85000,8.73000,8.85000,10000
05/02/2008,0000,9.00000,9.00000,8.75000,8.80000,49000
05/05/2008,0000,9.00000,9.00000,8.66000,8.71000,37000
05/06/2008,0000,8.70000,8.70000,8.24000,8.68000,63000
05/07/2008,0000,8.70000,8.70000,8.44000,8.65000,26000
05/08/2008,0000,8.45000,8.45000,8.40000,8.42000,38000
05/09/2008,0000,8.41000,8.58000,8.40000,8.40000,39000
05/12/2008,0000,8.50000,8.50000,8.20000,8.20000,24000
05/13/2008,0000,8.20000,8.48000,8.20000,8.48000,35000
05/14/2008,0000,8.51000,8.51000,8.25000,8.29000,22000
05/15/2008,0000,8.20000,8.49000,8.14000,8.35000,81000
05/16/2008,0000,8.36000,8.70000,8.35000,8.50000,75000
05/19/2008,0000,8.80000,8.80000,8.70000,8.76000,13000
05/20/2008,0000,8.80000,8.80000,8.42000,8.42000,23000
05/21/2008,0000,8.59000,8.90000,8.43000,8.80000,143000
05/22/2008,0000,8.72000,9.24000,8.50000,8.86000,224000
05/23/2008,0000,9.00000,9.00000,8.81000,8.94000,85000
05/26/2008,0000,9.20000,9.20000,8.59000,8.59000,52000
05/27/2008,0000,8.58000,8.58000,8.40000,8.57000,20000
05/28/2008,0000,8.60000,8.60000,8.40000,8.58000,8000
05/29/2008,0000,8.44000,8.60000,8.44000,8.47000,10000
05/30/2008,0000,8.22000,8.44000,8.01000,8.35000,24000
06/03/2008,0000,8.02000,8.26000,7.96000,8.20000,50000
06/04/2008,0000,8.03000,8.18000,8.01000,8.18000,40000
06/05/2008,0000,8.15000,8.15000,7.93000,8.15000,7000
06/06/2008,0000,8.19000,8.19000,8.04000,8.10000,17000
06/10/2008,0000,8.10000,8.10000,7.98000,7.98000,19000
06/11/2008,0000,7.99000,8.12000,7.90000,8.00000,88000
06/12/2008,0000,7.90000,7.90000,7.44000,7.52000,73000
06/13/2008,0000,7.31000,7.75000,7.31000,7.75000,24000
06/16/2008,0000,7.70000,7.95000,7.64000,7.71000,82000
06/17/2008,0000,7.65000,7.89000,7.65000,7.89000,23000
06/18/2008,0000,7.89000,8.44000,7.89000,8.44000,234000
06/19/2008,0000,8.99000,9.03000,8.80000,8.90000,675000
06/20/2008,0000,8.70000,8.80000,8.28000,8.30000,248000
06/23/2008,0000,7.80000,7.86000,7.72000,7.72000,104000
06/24/2008,0000,7.18000,7.71000,7.18000,7.45000,125000
06/25/2008,0000,7.21000,7.45000,7.21000,7.39000,69000
06/26/2008,0000,7.25000,7.45000,7.25000,7.33000,12000
06/27/2008,0000,7.24000,7.24000,6.88000,7.20000,87000
06/30/2008,0000,7.48000,7.48000,6.90000,7.14000,28000
07/01/2008,0000,7.00000,7.00000,6.80000,6.85000,68000
07/02/2008,0000,6.90000,7.00000,6.82000,6.90000,30000
07/03/2008,0000,6.90000,7.00000,6.85000,7.00000,13000
07/04/2008,0000,7.33000,7.40000,7.30000,7.30000,30000
07/07/2008,0000,7.25000,7.38000,7.10000,7.38000,13000
07/08/2008,0000,7.00000,7.10000,6.95000,7.08000,34000
07/09/2008,0000,6.88000,7.20000,6.88000,7.12000,37000
07/10/2008,0000,7.00000,7.00000,6.88000,6.90000,17000
07/11/2008,0000,6.80000,6.95000,6.63000,6.85000,78000
07/14/2008,0000,6.93000,7.32000,6.90000,7.29000,101000
07/15/2008,0000,6.85000,6.99000,6.80000,6.99000,58000
07/16/2008,0000,6.71000,7.00000,6.70000,7.00000,24000
07/17/2008,0000,6.99000,7.16000,6.90000,7.13000,48000
07/18/2008,0000,7.26000,7.26000,6.90000,6.90000,42000
07/21/2008,0000,6.73000,7.17000,6.73000,7.09000,23000
07/22/2008,0000,7.01000,7.13000,6.90000,7.00000,17000
07/23/2008,0000,7.10000,7.44000,7.05000,7.40000,85000
07/24/2008,0000,7.16000,7.40000,7.16000,7.36000,31000
07/25/2008,0000,7.32000,7.33000,7.00000,7.25000,73000
07/29/2008,0000,7.01000,7.19000,7.00000,7.19000,25000
07/30/2008,0000,6.70000,7.27000,6.70000,7.00000,13000
07/31/2008,0000,6.71000,7.25000,6.71000,7.00000,8000
08/01/2008,0000,7.00000,7.18000,7.00000,7.10000,17000
08/04/2008,0000,7.20000,7.20000,7.10000,7.10000,24000
08/05/2008,0000,7.10000,7.10000,7.00000,7.00000,38000
08/06/2008,0000,7.10000,7.27000,7.02000,7.25000,125000
08/07/2008,0000,7.26000,7.35000,7.26000,7.30000,22000
08/08/2008,0000,7.37000,7.43000,7.30000,7.39000,29000
08/11/2008,0000,7.35000,7.35000,7.30000,7.30000,15000
08/12/2008,0000,7.42000,7.42000,6.80000,7.20000,30000
08/13/2008,0000,7.20000,7.20000,7.01000,7.01000,48000
08/14/2008,0000,7.01000,7.19000,7.01000,7.11000,56000
08/15/2008,0000,6.80000,7.20000,6.80000,7.00000,25000
08/18/2008,0000,7.00000,7.00000,6.83000,7.00000,29000
08/19/2008,0000,7.00000,7.00000,7.00000,7.00000,18000
08/20/2008,0000,7.15000,7.17000,7.00000,7.10000,9000
08/21/2008,0000,7.10000,7.10000,7.00000,7.10000,20000
08/22/2008,0000,7.20000,7.20000,7.00000,7.00000,22000
08/25/2008,0000,7.09000,7.12000,7.00000,7.09000,47000
08/26/2008,0000,7.03000,7.09000,7.01000,7.07000,70000
08/27/2008,0000,7.14000,7.14000,7.00000,7.09000,64000
08/28/2008,0000,7.02000,7.10000,7.02000,7.10000,11000
08/29/2008,0000,7.02000,7.06000,7.00000,7.06000,45000
09/01/2008,0000,6.91000,6.99000,6.80000,6.95000,33000
09/02/2008,0000,6.99000,6.99000,6.66000,6.90000,36000
09/03/2008,0000,6.90000,6.90000,6.42000,6.42000,137000
09/04/2008,0000,6.50000,6.50000,5.98000,5.98000,120000
09/05/2008,0000,5.90000,6.15000,5.80000,5.90000,59000
09/08/2008,0000,6.31000,6.31000,6.11000,6.11000,105000
09/09/2008,0000,6.12000,6.12000,6.00000,6.00000,42000
09/10/2008,0000,6.00000,6.35000,6.00000,6.35000,36000
09/11/2008,0000,6.20000,6.20000,6.00000,6.00000,36000
09/12/2008,0000,6.00000,6.20000,5.90000,6.20000,38000
09/15/2008,0000,6.20000,6.20000,6.00000,6.01000,20000
09/16/2008,0000,5.90000,6.00000,5.80000,5.80000,74000
09/17/2008,0000,6.00000,6.00000,5.90000,5.95000,15000
09/18/2008,0000,5.80000,5.83000,5.80000,5.80000,88000
09/19/2008,0000,5.90000,6.20000,5.90000,6.20000,39000
09/22/2008,0000,6.40000,6.52000,6.25000,6.52000,32000
09/23/2008,0000,6.30000,6.62000,6.10000,6.10000,31000
09/24/2008,0000,6.00000,6.50000,6.00000,6.50000,23000
09/25/2008,0000,6.50000,6.58000,6.30000,6.58000,18000
09/26/2008,0000,6.55000,6.55000,6.55000,6.55000,1000
09/30/2008,0000,6.10000,6.49000,6.10000,6.49000,93000
10/01/2008,0000,6.16000,6.54000,6.16000,6.50000,42000
10/02/2008,0000,6.50000,6.54000,6.40000,6.52000,32000
10/03/2008,0000,6.15000,6.55000,6.10000,6.55000,39000
10/06/2008,0000,6.49000,6.49000,6.49000,6.49000,2000
10/07/2008,0000,6.21000,6.43000,6.10000,6.43000,51000
10/08/2008,0000,6.10000,6.40000,6.10000,6.40000,36000
10/09/2008,0000,6.20000,6.70000,6.20000,6.48000,49000
10/13/2008,0000,6.36000,6.39000,6.27000,6.39000,34000
10/14/2008,0000,6.45000,6.68000,6.45000,6.68000,16000
10/15/2008,0000,6.56000,6.64000,6.45000,6.64000,18000
10/16/2008,0000,6.42000,6.42000,6.42000,6.42000,3000
10/17/2008,0000,6.25000,6.27000,6.25000,6.25000,30000
10/20/2008,0000,6.04000,6.30000,6.04000,6.30000,53000
10/21/2008,0000,6.30000,6.30000,6.20000,6.20000,6000
10/22/2008,0000,6.10000,6.20000,6.00000,6.18000,25000
10/23/2008,0000,6.00000,6.18000,6.00000,6.18000,11000
10/24/2008,0000,6.01000,6.17000,6.00000,6.17000,10000
10/27/2008,0000,5.85000,6.16000,5.85000,6.16000,5000
10/28/2008,0000,5.73000,5.73000,5.73000,5.73000,92000
10/29/2008,0000,6.13000,6.13000,5.50000,5.73000,22000
10/30/2008,0000,5.60000,5.90000,5.60000,5.73000,68000
10/31/2008,0000,5.72000,5.80000,5.65000,5.69000,74000
11/03/2008,0000,5.69000,5.70000,5.69000,5.69000,49000
11/04/2008,0000,5.66000,5.66000,5.50000,5.50000,41000
11/05/2008,0000,5.12000,5.50000,5.12000,5.50000,34000
11/06/2008,0000,5.35000,5.50000,5.35000,5.50000,7000
11/07/2008,0000,5.50000,5.50000,5.15000,5.25000,31000
11/10/2008,0000,5.25000,5.50000,5.25000,5.50000,8000
11/11/2008,0000,5.50000,5.50000,5.25000,5.50000,12000
11/12/2008,0000,5.80000,5.80000,5.12000,5.12000,112000
11/13/2008,0000,5.09000,5.09000,4.79000,4.79000,8000
11/14/2008,0000,4.79000,4.85000,4.46000,4.47000,41000
11/17/2008,0000,4.47000,4.78000,4.17000,4.60000,47000
11/18/2008,0000,4.50000,4.50000,4.28000,4.28000,17000
11/19/2008,0000,4.28000,4.28000,3.99000,4.15000,36000
11/20/2008,0000,3.86000,3.86000,3.86000,3.86000,12000
11/21/2008,0000,3.59000,3.84000,3.59000,3.84000,134000
11/24/2008,0000,3.80000,3.86000,3.58000,3.76000,31000
11/25/2008,0000,3.67000,3.83000,3.54000,3.54000,23000
11/26/2008,0000,3.38000,3.74000,3.30000,3.74000,30000
11/27/2008,0000,3.74000,4.00000,3.74000,4.00000,84000
11/28/2008,0000,4.28000,4.28000,4.25000,4.28000,36000
12/01/2008,0000,4.57000,4.57000,4.40000,4.42000,98000
12/02/2008,0000,4.30000,4.69000,4.13000,4.13000,53000
12/03/2008,0000,4.00000,4.34000,3.85000,4.34000,62000
12/04/2008,0000,4.05000,4.05000,4.04000,4.04000,18000
12/05/2008,0000,4.00000,4.00000,4.00000,4.00000,17000
12/08/2008,0000,4.14000,4.14000,4.14000,4.14000,1000
12/09/2008,0000,4.14000,4.23000,4.01000,4.23000,62000
12/10/2008,0000,4.10000,4.14000,3.95000,4.14000,16000
12/11/2008,0000,4.14000,4.17000,4.13000,4.13000,9000
12/12/2008,0000,4.13000,4.13000,4.00000,4.00000,84000
12/15/2008,0000,4.00000,4.00000,4.00000,4.00000,72000
12/16/2008,0000,4.20000,4.20000,4.20000,4.20000,20000
12/17/2008,0000,4.20000,4.30000,4.00000,4.20000,48000
12/18/2008,0000,4.10000,4.10000,4.10000,4.10000,11000
12/19/2008,0000,4.00000,4.10000,4.00000,4.10000,7000
12/22/2008,0000,3.89000,4.00000,3.87000,3.99000,22000
12/23/2008,0000,3.87000,3.87000,3.87000,3.87000,2000
12/24/2008,0000,3.80000,4.14000,3.80000,4.14000,58000
12/25/2008,0000,4.14000,4.20000,4.00000,4.18000,20000
12/26/2008,0000,3.89000,3.94000,3.89000,3.92000,12000
12/29/2008,0000,4.15000,4.15000,4.15000,4.15000,7000
12/31/2008,0000,3.94000,4.20000,3.94000,4.20000,4000
01/05/2009,0000,4.20000,4.20000,3.95000,4.08000,112000
01/06/2009,0000,4.08000,4.08000,3.95000,3.95000,7000
01/07/2009,0000,3.90000,4.20000,3.90000,4.20000,23000
01/08/2009,0000,4.00000,4.00000,3.95000,4.00000,46000
01/09/2009,0000,3.90000,3.90000,3.90000,3.90000,7000
01/14/2009,0000,3.82000,3.82000,3.82000,3.82000,1000
01/15/2009,0000,3.84000,3.84000,3.83000,3.83000,19000
01/16/2009,0000,3.80000,3.80000,3.80000,3.80000,2000
01/19/2009,0000,3.70000,4.00000,3.70000,3.95000,20000
01/20/2009,0000,3.70000,3.90000,3.70000,3.90000,9000
01/21/2009,0000,3.80000,3.88000,3.68000,3.88000,33000
02/02/2009,0000,3.89000,3.89000,3.89000,3.89000,3000
02/03/2009,0000,3.89000,3.89000,3.71000,3.89000,10000
02/04/2009,0000,3.89000,3.89000,3.70000,3.88000,23000
02/05/2009,0000,3.86000,3.96000,3.86000,3.96000,10000
02/06/2009,0000,3.95000,3.96000,3.95000,3.96000,10000
02/09/2009,0000,4.10000,4.10000,3.80000,3.85000,12000
02/10/2009,0000,3.68000,3.97000,3.68000,3.97000,5000
02/11/2009,0000,3.72000,4.00000,3.70000,3.71000,36000
02/12/2009,0000,3.72000,3.72000,3.72000,3.72000,1000
02/13/2009,0000,3.93000,3.93000,3.81000,3.93000,33000
02/16/2009,0000,4.05000,4.05000,4.05000,4.05000,11000
02/17/2009,0000,3.91000,3.91000,3.90000,3.90000,11000
02/18/2009,0000,4.04000,4.04000,4.04000,4.04000,1000
02/19/2009,0000,4.04000,4.05000,4.00000,4.00000,12000
02/23/2009,0000,4.00000,4.00000,4.00000,4.00000,1000
02/25/2009,0000,3.86000,3.95000,3.86000,3.95000,4000
02/26/2009,0000,3.85000,4.07000,3.85000,4.07000,14000
03/02/2009,0000,3.90000,4.00000,3.82000,3.82000,10000
03/03/2009,0000,3.98000,3.98000,3.98000,3.98000,3000
03/04/2009,0000,3.93000,4.07000,3.80000,4.07000,7000
03/05/2009,0000,3.79000,4.12000,3.79000,3.86000,39000
03/06/2009,0000,3.85000,4.00000,3.85000,4.00000,63000
03/09/2009,0000,3.99000,4.17000,3.85000,4.17000,116000
03/10/2009,0000,4.46000,4.46000,4.46000,4.46000,118000
03/11/2009,0000,4.77000,4.77000,4.77000,4.77000,162000
03/12/2009,0000,5.10000,5.10000,4.50000,4.76000,551000
03/13/2009,0000,4.88000,4.88000,4.43000,4.47000,233000
03/16/2009,0000,4.50000,4.78000,4.47000,4.78000,231000
03/17/2009,0000,4.80000,5.00000,4.79000,4.99000,132000
03/18/2009,0000,4.65000,4.93000,4.65000,4.71000,119000
03/19/2009,0000,4.80000,4.89000,4.73000,4.77000,65000
03/20/2009,0000,4.60000,4.77000,4.60000,4.67000,32000
03/23/2009,0000,4.59000,4.99000,4.59000,4.99000,60000
03/24/2009,0000,5.21000,5.21000,5.00000,5.15000,233000
03/25/2009,0000,5.00000,5.29000,4.79000,5.17000,183000
03/26/2009,0000,4.98000,5.17000,4.98000,5.03000,57000
03/27/2009,0000,5.05000,5.38000,5.05000,5.28000,93000
03/30/2009,0000,5.49000,5.49000,4.93000,4.93000,73000
03/31/2009,0000,5.10000,5.20000,4.78000,4.93000,39000
04/01/2009,0000,5.02000,5.10000,4.81000,5.00000,34000
04/02/2009,0000,5.29000,5.29000,4.86000,4.91000,98000
04/03/2009,0000,5.00000,5.00000,4.90000,4.98000,30000
04/06/2009,0000,5.00000,5.05000,4.71000,4.99000,68000
04/07/2009,0000,5.10000,5.10000,4.85000,5.00000,31000
04/08/2009,0000,4.85000,5.00000,4.85000,4.90000,40000
04/09/2009,0000,4.90000,5.24000,4.85000,5.24000,323000
04/10/2009,0000,5.60000,5.60000,5.60000,5.60000,150000
04/13/2009,0000,5.99000,5.99000,5.99000,5.99000,123000
04/14/2009,0000,6.40000,6.40000,6.40000,6.40000,86000
04/15/2009,0000,6.84000,6.84000,6.84000,6.84000,64000
04/16/2009,0000,7.31000,7.31000,7.31000,7.31000,24000
04/17/2009,0000,7.82000,7.82000,7.00000,7.02000,1817000
04/20/2009,0000,6.55000,7.00000,6.53000,6.80000,753000
04/21/2009,0000,6.60000,7.18000,6.50000,7.00000,204000
04/22/2009,0000,7.00000,7.00000,6.70000,6.95000,191000
04/23/2009,0000,6.80000,7.00000,6.70000,6.90000,138000
04/24/2009,0000,6.80000,6.99000,6.63000,6.65000,203000
04/27/2009,0000,6.65000,6.65000,6.19000,6.22000,259000
04/28/2009,0000,6.22000,6.39000,6.00000,6.01000,69000
04/29/2009,0000,6.01000,6.01000,5.60000,5.88000,118000
04/30/2009,0000,6.29000,6.29000,5.95000,6.28000,329000
05/04/2009,0000,6.30000,6.30000,5.85000,6.20000,192000
05/05/2009,0000,6.20000,6.20000,5.81000,5.90000,214000
05/06/2009,0000,5.89000,6.15000,5.89000,6.15000,132000
05/07/2009,0000,6.20000,6.35000,6.10000,6.25000,192000
05/08/2009,0000,6.35000,6.68000,6.35000,6.68000,114000
05/11/2009,0000,7.14000,7.14000,7.14000,7.14000,174000
05/12/2009,0000,7.63000,7.63000,7.16000,7.54000,482000
05/13/2009,0000,7.50000,7.65000,7.02000,7.20000,165000
05/14/2009,0000,7.20000,7.40000,7.02000,7.25000,275000
05/15/2009,0000,7.12000,7.25000,7.03000,7.10000,80000
05/18/2009,0000,7.10000,7.10000,6.85000,7.09000,24000
05/19/2009,0000,7.00000,7.20000,7.00000,7.14000,153000
05/20/2009,0000,7.20000,7.20000,6.90000,7.09000,105000
05/21/2009,0000,7.09000,7.15000,6.90000,7.00000,162000
05/22/2009,0000,7.00000,7.10000,7.00000,7.10000,102000
05/25/2009,0000,7.05000,7.05000,6.92000,6.99000,66000
05/26/2009,0000,6.95000,7.00000,6.51000,6.57000,120000
05/27/2009,0000,6.57000,7.02000,6.57000,7.02000,135000
06/01/2009,0000,7.10000,7.51000,7.10000,7.51000,444000
06/02/2009,0000,8.03000,8.03000,7.65000,8.03000,259000
06/03/2009,0000,8.55000,8.55000,7.80000,8.30000,437000
06/04/2009,0000,8.45000,8.45000,8.00000,8.02000,261000
06/05/2009,0000,8.10000,8.12000,8.01000,8.02000,78000
06/08/2009,0000,8.10000,8.10000,7.90000,7.95000,191000
06/09/2009,0000,8.00000,8.15000,7.91000,7.97000,104000
06/10/2009,0000,8.10000,8.15000,7.91000,7.91000,129000
06/11/2009,0000,7.85000,8.00000,7.85000,7.99000,76000
06/12/2009,0000,7.99000,7.99000,7.65000,7.65000,76000
06/15/2009,0000,7.65000,8.00000,7.65000,7.65000,135000
06/16/2009,0000,7.60000,7.88000,7.60000,7.61000,53000
06/17/2009,0000,7.61000,7.75000,7.61000,7.61000,55000
06/18/2009,0000,7.60000,7.60000,7.20000,7.35000,97000
06/19/2009,0000,7.35000,7.35000,7.10000,7.35000,37000
06/22/2009,0000,7.25000,7.25000,7.00000,7.20000,35000
06/23/2009,0000,7.00000,7.30000,7.00000,7.30000,34000
06/24/2009,0000,7.45000,7.81000,7.07000,7.81000,83000
06/25/2009,0000,8.35000,8.35000,7.95000,7.95000,200000
06/26/2009,0000,7.70000,7.75000,7.70000,7.72000,27000
06/29/2009,0000,7.50000,7.53000,7.50000,7.53000,9000
06/30/2009,0000,7.54000,7.68000,7.54000,7.56000,29000
07/01/2009,0000,7.56000,7.79000,7.56000,7.79000,17000
07/02/2009,0000,7.80000,7.95000,7.80000,7.95000,25000
07/03/2009,0000,8.00000,8.50000,7.70000,8.50000,205000
07/06/2009,0000,9.09000,9.09000,9.09000,9.09000,179000
07/07/2009,0000,9.72000,9.72000,9.65000,9.72000,1188000
07/08/2009,0000,9.59000,10.00000,9.10000,9.77000,406000
07/09/2009,0000,10.45000,10.45000,10.00000,10.45000,470000
07/10/2009,0000,10.70000,11.15000,10.45000,11.15000,641000
07/13/2009,0000,11.90000,11.90000,11.90000,11.90000,403000
07/14/2009,0000,12.70000,12.70000,12.05000,12.70000,795000
07/15/2009,0000,13.55000,13.55000,13.00000,13.55000,1106000
07/16/2009,0000,14.20000,14.20000,12.65000,12.85000,1488000
07/17/2009,0000,12.85000,12.85000,12.10000,12.45000,614000
07/20/2009,0000,12.30000,13.30000,11.60000,13.30000,787000
07/21/2009,0000,13.30000,13.30000,12.50000,12.55000,476000
07/22/2009,0000,12.55000,13.40000,12.55000,13.20000,573000
07/23/2009,0000,12.90000,13.15000,12.50000,12.70000,350000
07/24/2009,0000,13.00000,13.55000,12.90000,13.20000,586000
07/27/2009,0000,13.30000,13.50000,12.90000,13.10000,305000
07/28/2009,0000,13.10000,13.50000,13.00000,13.05000,395000
07/29/2009,0000,13.05000,13.05000,12.55000,12.65000,383000
07/30/2009,0000,12.65000,13.00000,12.30000,13.00000,212000
07/31/2009,0000,13.05000,13.50000,12.80000,13.30000,487000
08/03/2009,0000,13.30000,13.30000,12.80000,13.05000,130000
08/04/2009,0000,13.05000,13.45000,12.80000,12.85000,204000
08/05/2009,0000,12.85000,13.70000,12.85000,13.70000,443000
08/06/2009,0000,13.75000,14.65000,13.65000,14.65000,1327000
08/10/2009,0000,14.80000,15.65000,14.80000,15.65000,575000
08/11/2009,0000,16.70000,16.70000,16.70000,16.70000,206000
08/12/2009,0000,17.85000,17.85000,16.10000,16.10000,1889000
08/13/2009,0000,15.70000,17.20000,15.70000,17.20000,1232000
08/14/2009,0000,18.40000,18.40000,18.40000,18.40000,957000
08/17/2009,0000,19.65000,19.65000,18.00000,19.00000,1768000
08/18/2009,0000,19.00000,19.00000,17.70000,17.70000,652000
08/19/2009,0000,17.50000,18.00000,16.80000,16.85000,531000
08/20/2009,0000,16.85000,16.90000,15.70000,16.00000,498000
08/21/2009,0000,15.20000,16.50000,15.20000,15.60000,381000
08/24/2009,0000,15.60000,16.00000,15.60000,15.75000,220000
08/25/2009,0000,15.75000,16.00000,14.70000,14.90000,462000
08/26/2009,0000,14.90000,14.90000,13.90000,13.95000,810000
08/27/2009,0000,13.75000,14.90000,13.40000,14.90000,419000
08/28/2009,0000,15.80000,15.85000,15.35000,15.70000,690000
08/31/2009,0000,15.70000,15.95000,14.75000,14.75000,574000
09/01/2009,0000,14.60000,15.75000,14.60000,15.75000,357000
09/02/2009,0000,15.75000,16.85000,15.75000,16.85000,695000
09/03/2009,0000,17.90000,18.00000,17.90000,18.00000,564000
09/04/2009,0000,19.25000,19.25000,17.90000,17.90000,1500000
09/07/2009,0000,17.90000,18.50000,17.25000,17.35000,604000
09/08/2009,0000,18.00000,18.00000,17.00000,17.00000,515000
09/09/2009,0000,17.00000,17.50000,16.80000,16.85000,492000
09/10/2009,0000,16.95000,17.00000,16.60000,16.60000,487000
09/11/2009,0000,16.80000,17.75000,16.80000,17.75000,907000
09/14/2009,0000,18.00000,18.95000,18.00000,18.95000,1535000
09/15/2009,0000,19.05000,19.75000,18.50000,19.25000,1460000
09/16/2009,0000,19.00000,19.50000,18.85000,18.85000,945000
09/17/2009,0000,19.00000,19.10000,18.40000,18.70000,522000
09/18/2009,0000,18.70000,19.50000,18.50000,18.90000,605000
09/21/2009,0000,18.80000,19.50000,18.80000,18.95000,552000
09/22/2009,0000,19.00000,19.20000,18.80000,18.80000,445000
09/23/2009,0000,18.80000,19.75000,18.80000,19.45000,1177000
09/24/2009,0000,19.45000,19.45000,18.80000,19.40000,572000
09/25/2009,0000,19.40000,20.75000,19.20000,20.75000,1725000
09/28/2009,0000,20.40000,20.70000,19.80000,20.00000,880000
09/29/2009,0000,20.45000,21.30000,20.10000,20.50000,671000
09/30/2009,0000,19.90000,20.95000,19.90000,20.65000,623000
10/01/2009,0000,20.65000,20.95000,20.25000,20.65000,382000
10/02/2009,0000,20.35000,20.95000,20.30000,20.90000,475000
10/05/2009,0000,21.40000,21.40000,20.80000,20.95000,678000
10/06/2009,0000,21.50000,21.50000,20.60000,20.60000,722000
10/07/2009,0000,20.95000,21.20000,20.60000,20.65000,439000
10/08/2009,0000,20.85000,21.30000,20.65000,21.00000,562000
10/09/2009,0000,21.00000,21.00000,20.70000,20.70000,295000
10/12/2009,0000,20.80000,20.80000,20.20000,20.35000,305000
10/13/2009,0000,20.00000,20.80000,20.00000,20.50000,240000
10/14/2009,0000,20.35000,20.70000,20.35000,20.55000,206000
10/15/2009,0000,20.60000,21.00000,20.55000,21.00000,312000
10/16/2009,0000,21.30000,21.30000,21.00000,21.00000,304000
10/19/2009,0000,20.80000,21.80000,20.80000,21.55000,521000
10/20/2009,0000,21.55000,21.80000,20.90000,21.50000,485000
10/21/2009,0000,21.10000,21.70000,21.05000,21.50000,198000
10/22/2009,0000,21.40000,21.50000,20.80000,20.90000,286000
10/23/2009,0000,21.00000,21.45000,20.85000,21.10000,404000
10/26/2009,0000,21.40000,21.40000,20.20000,20.50000,312000
10/27/2009,0000,20.60000,20.60000,19.70000,20.00000,341000
10/28/2009,0000,20.00000,20.00000,19.00000,19.75000,397000
10/29/2009,0000,19.10000,19.50000,18.45000,19.50000,548000
10/30/2009,0000,19.70000,19.70000,19.10000,19.40000,181000
11/02/2009,0000,18.90000,19.95000,18.50000,19.95000,228000
11/03/2009,0000,19.70000,19.70000,19.20000,19.50000,173000
11/04/2009,0000,19.60000,19.90000,19.60000,19.85000,119000
11/05/2009,0000,20.00000,20.70000,19.85000,20.10000,197000
11/06/2009,0000,20.10000,20.30000,19.50000,19.95000,172000
11/09/2009,0000,20.00000,20.10000,19.85000,20.00000,261000
11/10/2009,0000,20.20000,20.55000,20.10000,20.50000,352000
11/11/2009,0000,20.50000,20.50000,20.10000,20.30000,203000
11/12/2009,0000,20.40000,20.50000,20.05000,20.30000,214000
11/13/2009,0000,20.20000,20.20000,19.65000,19.70000,261000
11/16/2009,0000,19.80000,19.85000,19.30000,19.35000,315000
11/17/2009,0000,19.35000,19.40000,18.90000,19.40000,244000
11/18/2009,0000,19.40000,19.80000,19.00000,19.80000,384000
11/19/2009,0000,19.70000,20.10000,19.70000,19.80000,218000
11/20/2009,0000,19.80000,19.80000,19.20000,19.55000,187000
11/23/2009,0000,19.90000,20.20000,19.65000,20.00000,219000
11/24/2009,0000,20.25000,20.25000,19.80000,20.00000,202000
11/25/2009,0000,20.00000,20.00000,19.55000,20.00000,202000
11/26/2009,0000,20.00000,20.00000,19.60000,19.65000,139000
11/27/2009,0000,19.30000,19.40000,18.80000,19.40000,315000
11/30/2009,0000,19.40000,19.80000,19.40000,19.50000,172000
12/01/2009,0000,19.50000,19.75000,19.50000,19.60000,107000
12/02/2009,0000,19.75000,19.85000,19.50000,19.60000,271000
12/03/2009,0000,19.50000,19.50000,19.00000,19.30000,247000
12/04/2009,0000,19.30000,19.40000,18.90000,18.90000,311000
12/07/2009,0000,19.00000,19.10000,18.90000,19.00000,234000
12/08/2009,0000,19.00000,19.20000,18.90000,19.20000,368000
12/09/2009,0000,19.30000,19.30000,19.15000,19.30000,155000
12/11/2009,0000,20.95000,21.95000,20.70000,21.80000,1526000
12/14/2009,0000,22.00000,22.00000,20.60000,21.10000,895000
12/15/2009,0000,22.00000,22.00000,21.10000,21.35000,574000
12/16/2009,0000,21.20000,21.30000,20.75000,20.75000,368000
12/17/2009,0000,20.60000,21.30000,20.60000,20.75000,282000
12/18/2009,0000,20.75000,21.00000,20.75000,21.00000,200000
12/21/2009,0000,21.00000,21.40000,20.85000,21.35000,224000
12/22/2009,0000,21.40000,21.40000,21.00000,21.20000,265000
12/23/2009,0000,21.20000,21.40000,21.05000,21.25000,228000
12/25/2009,0000,22.10000,23.00000,22.10000,22.60000,885000
04/02/2007,0000,14.70000,14.70000,14.40000,14.45000,327000
04/03/2007,0000,14.45000,14.50000,14.30000,14.40000,291000
04/04/2007,0000,14.40000,14.50000,13.95000,14.10000,577000
04/09/2007,0000,14.15000,14.45000,14.00000,14.15000,296000
04/10/2007,0000,14.35000,14.45000,14.10000,14.20000,258000
04/11/2007,0000,14.25000,14.50000,14.10000,14.50000,295000
04/12/2007,0000,14.50000,14.55000,14.25000,14.30000,198000
04/13/2007,0000,14.30000,15.30000,14.25000,15.15000,1490000
04/16/2007,0000,14.50000,15.00000,14.50000,14.70000,513000
04/17/2007,0000,14.90000,14.90000,14.10000,14.15000,397000
04/18/2007,0000,14.15000,14.50000,14.15000,14.50000,141000
04/19/2007,0000,14.55000,14.70000,14.20000,14.25000,219000
04/20/2007,0000,14.35000,14.60000,14.30000,14.35000,173000
04/23/2007,0000,14.50000,14.50000,14.05000,14.20000,179000
04/24/2007,0000,14.20000,14.25000,14.10000,14.15000,253000
04/26/2007,0000,14.50000,14.50000,14.25000,14.30000,156000
04/27/2007,0000,14.50000,14.50000,14.15000,14.15000,177000
04/30/2007,0000,14.15000,14.15000,13.50000,13.75000,400000
05/02/2007,0000,13.70000,13.95000,13.50000,13.65000,120000
05/03/2007,0000,13.50000,13.55000,13.00000,13.00000,383000
05/04/2007,0000,13.10000,13.50000,13.10000,13.50000,76000
05/07/2007,0000,13.10000,13.70000,13.10000,13.40000,63000
05/08/2007,0000,13.30000,13.35000,13.15000,13.30000,90000
05/09/2007,0000,13.30000,14.20000,13.20000,14.20000,713000
05/10/2007,0000,13.50000,14.00000,13.50000,13.60000,260000
05/11/2007,0000,13.50000,13.80000,13.10000,13.35000,196000
05/14/2007,0000,14.00000,14.00000,13.45000,13.45000,224000
05/15/2007,0000,13.50000,13.70000,13.50000,13.50000,49000
05/16/2007,0000,13.55000,13.70000,13.55000,13.55000,91000
05/17/2007,0000,13.80000,13.80000,13.60000,13.60000,94000
05/18/2007,0000,13.70000,14.00000,13.70000,13.90000,194000
05/21/2007,0000,14.00000,14.00000,13.55000,13.70000,109000
05/22/2007,0000,13.80000,13.95000,13.70000,13.80000,145000
05/23/2007,0000,13.80000,13.95000,13.70000,13.75000,55000
05/24/2007,0000,13.70000,13.80000,13.65000,13.70000,115000
05/25/2007,0000,13.90000,14.00000,13.70000,13.85000,129000
05/28/2007,0000,13.80000,13.80000,13.50000,13.60000,58000
05/29/2007,0000,13.65000,13.70000,13.50000,13.65000,107000
05/30/2007,0000,13.65000,13.70000,13.55000,13.55000,49000
05/31/2007,0000,13.65000,13.65000,13.20000,13.50000,185000
06/04/2007,0000,13.45000,13.60000,13.35000,13.60000,149000
06/05/2007,0000,13.80000,13.85000,13.45000,13.60000,192000
06/06/2007,0000,13.50000,13.80000,13.50000,13.60000,163000
06/07/2007,0000,13.60000,13.75000,13.60000,13.65000,159000
06/08/2007,0000,13.70000,14.00000,13.70000,13.75000,234000
06/11/2007,0000,13.80000,13.90000,13.50000,13.60000,150000
06/12/2007,0000,13.50000,14.55000,13.50000,14.55000,837000
06/13/2007,0000,14.40000,14.40000,13.80000,13.80000,772000
06/14/2007,0000,13.80000,14.20000,13.75000,14.00000,318000
06/15/2007,0000,14.00000,14.35000,13.90000,13.90000,242000
06/20/2007,0000,13.90000,14.00000,13.70000,13.70000,162000
06/21/2007,0000,13.70000,14.00000,13.70000,13.80000,100000
06/22/2007,0000,14.20000,14.75000,13.80000,14.50000,624000
06/25/2007,0000,14.15000,14.70000,14.15000,14.35000,563000
06/26/2007,0000,14.60000,14.60000,14.25000,14.25000,237000
06/27/2007,0000,14.25000,14.40000,14.25000,14.30000,190000
06/28/2007,0000,14.30000,15.30000,14.30000,14.65000,832000
06/29/2007,0000,15.00000,15.30000,14.85000,15.00000,1148000
07/02/2007,0000,15.85000,15.85000,15.20000,15.50000,1140000
07/03/2007,0000,15.80000,16.00000,15.35000,15.60000,1262000
07/04/2007,0000,16.50000,16.65000,16.30000,16.65000,1383000
07/05/2007,0000,17.80000,17.80000,17.00000,17.30000,4389000
07/06/2007,0000,17.00000,17.30000,16.70000,17.20000,1438000
07/09/2007,0000,17.50000,18.40000,17.20000,17.80000,1643000
07/10/2007,0000,17.80000,18.20000,17.30000,17.30000,960000
07/11/2007,0000,17.10000,17.30000,16.50000,16.50000,943000
07/12/2007,0000,16.70000,17.00000,16.15000,16.25000,540000
07/13/2007,0000,16.25000,16.50000,15.90000,16.00000,917000
07/17/2007,0000,15.85000,16.25000,15.85000,16.10000,454000
07/18/2007,0000,16.45000,16.45000,15.85000,15.95000,576000
07/19/2007,0000,16.00000,16.25000,15.90000,16.00000,327000
07/20/2007,0000,16.10000,16.95000,15.90000,16.40000,709000
07/23/2007,0000,16.40000,17.45000,16.40000,16.90000,614000
07/24/2007,0000,17.25000,17.25000,16.50000,16.65000,325000
07/25/2007,0000,16.50000,16.50000,16.10000,16.20000,382000
07/26/2007,0000,16.20000,16.40000,15.20000,15.80000,513000
07/27/2007,0000,14.70000,15.50000,14.70000,14.75000,393000
07/31/2007,0000,15.20000,15.70000,15.20000,15.50000,163000
08/01/2007,0000,15.45000,15.45000,14.70000,14.75000,188000
08/02/2007,0000,15.00000,15.00000,14.45000,14.50000,261000
08/03/2007,0000,14.80000,15.00000,14.65000,14.90000,105000
08/06/2007,0000,14.75000,14.95000,14.40000,14.85000,131000
08/07/2007,0000,14.85000,14.85000,14.70000,14.80000,112000
08/08/2007,0000,14.90000,15.20000,14.80000,15.05000,167000
08/09/2007,0000,15.15000,15.40000,15.05000,15.10000,155000
08/10/2007,0000,15.10000,15.10000,14.90000,15.00000,159000
08/14/2007,0000,15.35000,15.50000,15.05000,15.10000,186000
08/15/2007,0000,15.10000,15.45000,14.50000,14.50000,280000
08/16/2007,0000,14.50000,14.90000,14.00000,14.20000,120000
08/17/2007,0000,14.40000,14.40000,13.25000,13.90000,181000
08/20/2007,0000,13.90000,14.30000,13.50000,14.20000,84000
08/21/2007,0000,14.00000,14.35000,13.80000,14.30000,125000
08/22/2007,0000,13.80000,14.20000,13.75000,14.05000,65000
08/23/2007,0000,14.30000,14.30000,13.90000,14.20000,115000
08/24/2007,0000,14.00000,14.00000,13.75000,13.80000,73000
08/27/2007,0000,13.90000,14.10000,13.80000,13.95000,109000
08/28/2007,0000,13.70000,14.00000,13.65000,13.75000,26000
08/29/2007,0000,13.45000,13.90000,13.30000,13.90000,67000
08/30/2007,0000,13.90000,14.00000,13.80000,13.80000,45000
08/31/2007,0000,13.95000,13.95000,13.60000,13.80000,17000
09/03/2007,0000,13.80000,13.80000,13.55000,13.55000,76000
09/04/2007,0000,13.75000,13.75000,13.10000,13.15000,125000
09/05/2007,0000,13.20000,13.55000,13.20000,13.20000,95000
09/06/2007,0000,13.25000,13.50000,13.20000,13.25000,67000
09/07/2007,0000,13.25000,13.45000,13.25000,13.40000,80000
09/10/2007,0000,13.00000,13.40000,12.70000,13.35000,64000
09/11/2007,0000,13.10000,13.35000,13.05000,13.35000,58000
09/12/2007,0000,13.35000,13.35000,13.00000,13.00000,79000
09/13/2007,0000,13.00000,13.40000,13.00000,13.00000,63000
09/14/2007,0000,13.10000,13.30000,12.95000,13.20000,59000
09/17/2007,0000,13.25000,13.30000,12.80000,13.25000,42000
09/19/2007,0000,13.25000,13.25000,12.80000,12.80000,60000
09/20/2007,0000,12.85000,13.10000,12.25000,13.10000,134000
09/21/2007,0000,12.50000,12.90000,12.35000,12.70000,128000
09/26/2007,0000,12.70000,12.75000,12.55000,12.70000,36000
09/27/2007,0000,12.75000,13.10000,12.75000,13.10000,70000
09/28/2007,0000,13.10000,13.10000,12.85000,12.90000,30000
10/01/2007,0000,13.10000,13.15000,13.00000,13.00000,122000
10/02/2007,0000,13.10000,13.25000,12.95000,12.95000,95000
10/03/2007,0000,12.95000,13.00000,12.80000,12.85000,61000
10/04/2007,0000,12.85000,12.95000,12.70000,12.85000,22000
10/05/2007,0000,13.30000,13.30000,12.85000,13.00000,45000
10/08/2007,0000,12.80000,12.90000,12.60000,12.65000,71000
10/09/2007,0000,12.65000,12.65000,12.30000,12.40000,101000
10/11/2007,0000,12.50000,12.80000,12.45000,12.45000,98000
10/12/2007,0000,12.60000,12.60000,12.10000,12.25000,124000
10/15/2007,0000,12.00000,12.10000,11.50000,11.60000,112000
10/16/2007,0000,11.50000,11.50000,11.20000,11.40000,43000
10/17/2007,0000,11.10000,11.60000,11.00000,11.60000,190000
10/18/2007,0000,11.50000,11.70000,11.40000,11.70000,68000
10/19/2007,0000,11.70000,11.70000,11.20000,11.50000,65000
10/22/2007,0000,11.30000,11.30000,11.00000,11.05000,65000
10/23/2007,0000,10.60000,11.30000,10.60000,10.90000,14000
10/24/2007,0000,11.15000,11.15000,10.50000,10.85000,59000
10/25/2007,0000,10.80000,10.95000,10.50000,10.75000,107000
10/26/2007,0000,10.80000,10.85000,10.60000,10.70000,88000
10/29/2007,0000,10.70000,11.00000,10.60000,10.95000,140000
10/30/2007,0000,11.00000,11.40000,10.95000,11.30000,158000
10/31/2007,0000,11.10000,11.20000,10.90000,10.90000,101000
11/01/2007,0000,11.00000,11.00000,10.65000,10.70000,48000
11/02/2007,0000,10.50000,11.00000,10.25000,11.00000,72000
11/05/2007,0000,10.90000,11.00000,10.65000,10.65000,23000
11/06/2007,0000,10.55000,10.65000,10.40000,10.40000,146000
11/07/2007,0000,10.50000,10.60000,10.15000,10.40000,70000
11/08/2007,0000,10.00000,10.20000,9.68000,9.68000,174000
11/09/2007,0000,9.60000,9.60000,9.01000,9.40000,174000
11/12/2007,0000,8.80000,8.82000,8.78000,8.80000,73000
11/13/2007,0000,8.85000,9.00000,8.85000,8.99000,34000
11/14/2007,0000,9.00000,9.05000,8.60000,8.60000,251000
11/15/2007,0000,8.60000,9.20000,8.60000,8.91000,130000
11/16/2007,0000,8.80000,9.07000,8.73000,9.07000,62000
11/19/2007,0000,9.01000,9.70000,9.01000,9.25000,126000
11/20/2007,0000,9.20000,9.20000,8.80000,9.14000,52000
11/21/2007,0000,9.00000,9.09000,8.80000,9.09000,112000
11/22/2007,0000,8.80000,9.09000,8.72000,8.96000,81000
11/23/2007,0000,8.92000,8.92000,8.73000,8.85000,31000
11/26/2007,0000,8.95000,8.96000,8.71000,8.71000,13000
11/27/2007,0000,8.60000,8.60000,8.11000,8.27000,121000
11/28/2007,0000,8.30000,8.57000,8.13000,8.20000,109000
11/29/2007,0000,8.40000,8.40000,8.15000,8.27000,99000
11/30/2007,0000,8.18000,8.35000,8.15000,8.15000,92000
12/03/2007,0000,8.13000,8.20000,8.00000,8.10000,185000
12/04/2007,0000,8.10000,8.12000,7.98000,8.12000,131000
12/05/2007,0000,8.15000,8.27000,8.12000,8.20000,107000
12/06/2007,0000,8.21000,8.28000,8.02000,8.03000,57000
12/07/2007,0000,8.06000,8.19000,8.03000,8.16000,60000
12/10/2007,0000,8.16000,8.34000,8.16000,8.30000,97000
12/11/2007,0000,8.30000,8.61000,8.26000,8.38000,155000
12/12/2007,0000,8.30000,8.55000,8.26000,8.55000,67000
12/13/2007,0000,8.50000,8.55000,8.30000,8.49000,126000
12/14/2007,0000,8.40000,8.40000,8.06000,8.19000,69000
12/17/2007,0000,8.00000,8.18000,7.62000,7.62000,45000
12/18/2007,0000,7.62000,7.62000,7.09000,7.21000,150000
12/19/2007,0000,7.27000,7.27000,7.15000,7.27000,45000
12/20/2007,0000,7.26000,7.48000,7.25000,7.30000,30000
12/21/2007,0000,7.30000,7.45000,7.07000,7.17000,32000
12/24/2007,0000,7.45000,7.45000,7.17000,7.40000,12000
12/25/2007,0000,7.20000,7.38000,7.12000,7.38000,59000
12/26/2007,0000,7.12000,7.28000,7.12000,7.28000,42000
12/27/2007,0000,7.45000,7.48000,7.30000,7.30000,55000
12/28/2007,0000,7.41000,7.42000,7.20000,7.40000,40000
12/31/2007,0000,7.75000,7.75000,7.22000,7.66000,124000
01/02/2008,0000,7.61000,8.19000,7.61000,8.00000,138000
01/03/2008,0000,8.17000,8.17000,7.50000,7.64000,184000
01/04/2008,0000,7.64000,7.79000,7.45000,7.59000,175000
01/07/2008,0000,7.29000,7.29000,7.09000,7.16000,130000
01/08/2008,0000,7.16000,7.22000,7.11000,7.19000,108000
01/09/2008,0000,7.00000,7.18000,7.00000,7.16000,40000
01/10/2008,0000,7.16000,7.19000,7.11000,7.16000,76000
01/11/2008,0000,7.20000,7.31000,7.20000,7.29000,53000
01/14/2008,0000,7.39000,7.39000,7.20000,7.21000,22000
01/15/2008,0000,7.35000,7.35000,7.20000,7.28000,19000
01/16/2008,0000,7.00000,7.20000,7.00000,7.06000,28000
01/17/2008,0000,7.18000,7.20000,7.08000,7.15000,20000
01/18/2008,0000,7.06000,7.28000,7.06000,7.28000,15000
01/21/2008,0000,7.30000,7.30000,7.15000,7.30000,17000
01/22/2008,0000,7.01000,7.10000,6.79000,6.91000,62000
01/23/2008,0000,6.44000,6.94000,6.43000,6.43000,80000
01/24/2008,0000,6.43000,6.80000,6.23000,6.42000,30000
01/25/2008,0000,6.23000,6.67000,6.23000,6.64000,47000
01/28/2008,0000,6.50000,6.57000,6.25000,6.39000,56000
01/29/2008,0000,6.40000,6.40000,6.08000,6.13000,31000
01/30/2008,0000,6.25000,6.25000,6.12000,6.20000,34000
01/31/2008,0000,6.05000,6.05000,6.02000,6.04000,4000
02/01/2008,0000,6.06000,6.25000,6.06000,6.25000,23000
02/12/2008,0000,6.01000,6.17000,5.91000,6.17000,56000
02/13/2008,0000,6.10000,6.14000,6.00000,6.09000,22000
02/14/2008,0000,6.11000,6.27000,6.11000,6.17000,22000
02/15/2008,0000,6.15000,6.48000,6.15000,6.39000,32000
02/18/2008,0000,6.39000,6.82000,6.39000,6.82000,101000
02/19/2008,0000,6.85000,7.18000,6.85000,7.18000,46000
02/20/2008,0000,7.14000,7.50000,7.14000,7.35000,88000
02/21/2008,0000,7.35000,7.86000,7.35000,7.86000,176000
02/22/2008,0000,8.41000,8.41000,7.89000,8.40000,341000
02/25/2008,0000,8.15000,8.50000,8.05000,8.47000,150000
02/26/2008,0000,8.18000,8.47000,8.10000,8.37000,45000
02/27/2008,0000,8.37000,8.49000,8.14000,8.14000,43000
02/29/2008,0000,8.20000,8.30000,7.90000,8.28000,28000
03/03/2008,0000,7.91000,8.25000,7.91000,7.92000,34000
03/04/2008,0000,7.95000,8.10000,7.95000,8.10000,29000
03/05/2008,0000,7.91000,7.96000,7.61000,7.70000,81000
03/06/2008,0000,7.96000,8.23000,7.96000,8.23000,104000
03/07/2008,0000,8.65000,8.80000,8.65000,8.80000,251000
03/10/2008,0000,9.41000,9.41000,8.90000,8.90000,382000
03/11/2008,0000,8.70000,9.11000,8.51000,8.80000,163000
03/12/2008,0000,9.09000,9.09000,8.81000,8.82000,39000
03/13/2008,0000,8.69000,8.89000,8.51000,8.89000,39000
03/14/2008,0000,8.68000,8.68000,8.27000,8.27000,65000
03/18/2008,0000,7.82000,8.01000,7.82000,8.01000,23000
03/19/2008,0000,8.29000,8.29000,7.97000,7.97000,13000
03/20/2008,0000,7.90000,8.29000,7.90000,8.29000,12000
03/21/2008,0000,8.01000,8.30000,8.01000,8.05000,41000
03/25/2008,0000,8.30000,8.30000,8.02000,8.08000,31000
03/26/2008,0000,8.08000,8.20000,8.00000,8.20000,37000
03/27/2008,0000,8.01000,8.20000,8.00000,8.20000,51000
03/28/2008,0000,8.09000,8.10000,8.01000,8.02000,29000
03/31/2008,0000,7.85000,8.04000,7.85000,7.90000,29000
04/01/2008,0000,8.00000,8.00000,7.90000,7.91000,17000
04/02/2008,0000,7.99000,8.16000,7.93000,8.00000,71000
04/03/2008,0000,7.96000,8.14000,7.96000,8.14000,15000
04/07/2008,0000,8.14000,8.18000,8.00000,8.06000,50000
04/08/2008,0000,8.09000,8.09000,8.06000,8.06000,13000
04/09/2008,0000,7.97000,8.11000,7.95000,8.09000,60000
04/10/2008,0000,8.09000,8.65000,8.09000,8.65000,188000
04/11/2008,0000,9.24000,9.25000,8.90000,9.18000,413000
04/14/2008,0000,8.81000,9.18000,8.78000,8.81000,72000
04/15/2008,0000,8.56000,8.97000,8.56000,8.61000,93000
04/16/2008,0000,8.80000,8.95000,8.61000,8.76000,70000
04/17/2008,0000,8.85000,8.88000,8.80000,8.84000,180000
04/18/2008,0000,8.75000,8.97000,8.75000,8.97000,25000
04/21/2008,0000,9.00000,9.17000,8.86000,9.10000,32000
04/22/2008,0000,9.11000,9.13000,9.10000,9.11000,79000
04/23/2008,0000,9.21000,9.21000,9.00000,9.02000,40000
04/24/2008,0000,8.94000,8.94000,8.83000,8.83000,47000
04/25/2008,0000,9.28000,9.28000,8.89000,8.90000,160000
04/28/2008,0000,9.25000,9.25000,8.92000,8.94000,49000
04/29/2008,0000,8.94000,8.94000,8.84000,8.84000,36000
04/30/2008,0000,8.85000,8.85000,8.73000,8.85000,10000
05/02/2008,0000,9.00000,9.00000,8.75000,8.80000,49000
05/05/2008,0000,9.00000,9.00000,8.66000,8.71000,37000
05/06/2008,0000,8.70000,8.70000,8.24000,8.68000,63000
05/07/2008,0000,8.70000,8.70000,8.44000,8.65000,26000
05/08/2008,0000,8.45000,8.45000,8.40000,8.42000,38000
05/09/2008,0000,8.41000,8.58000,8.40000,8.40000,39000
05/12/2008,0000,8.50000,8.50000,8.20000,8.20000,24000
05/13/2008,0000,8.20000,8.48000,8.20000,8.48000,35000
05/14/2008,0000,8.51000,8.51000,8.25000,8.29000,22000
05/15/2008,0000,8.20000,8.49000,8.14000,8.35000,81000
05/16/2008,0000,8.36000,8.70000,8.35000,8.50000,75000
05/19/2008,0000,8.80000,8.80000,8.70000,8.76000,13000
05/20/2008,0000,8.80000,8.80000,8.42000,8.42000,23000
05/21/2008,0000,8.59000,8.90000,8.43000,8.80000,143000
05/22/2008,0000,8.72000,9.24000,8.50000,8.86000,224000
05/23/2008,0000,9.00000,9.00000,8.81000,8.94000,85000
05/26/2008,0000,9.20000,9.20000,8.59000,8.59000,52000
05/27/2008,0000,8.58000,8.58000,8.40000,8.57000,20000
05/28/2008,0000,8.60000,8.60000,8.40000,8.58000,8000
05/29/2008,0000,8.44000,8.60000,8.44000,8.47000,10000
05/30/2008,0000,8.22000,8.44000,8.01000,8.35000,24000
06/03/2008,0000,8.02000,8.26000,7.96000,8.20000,50000
06/04/2008,0000,8.03000,8.18000,8.01000,8.18000,40000
06/05/2008,0000,8.15000,8.15000,7.93000,8.15000,7000
06/06/2008,0000,8.19000,8.19000,8.04000,8.10000,17000
06/10/2008,0000,8.10000,8.10000,7.98000,7.98000,19000
06/11/2008,0000,7.99000,8.12000,7.90000,8.00000,88000
06/12/2008,0000,7.90000,7.90000,7.44000,7.52000,73000
06/13/2008,0000,7.31000,7.75000,7.31000,7.75000,24000
06/16/2008,0000,7.70000,7.95000,7.64000,7.71000,82000
06/17/2008,0000,7.65000,7.89000,7.65000,7.89000,23000
06/18/2008,0000,7.89000,8.44000,7.89000,8.44000,234000
06/19/2008,0000,8.99000,9.03000,8.80000,8.90000,675000
06/20/2008,0000,8.70000,8.80000,8.28000,8.30000,248000
06/23/2008,0000,7.80000,7.86000,7.72000,7.72000,104000
06/24/2008,0000,7.18000,7.71000,7.18000,7.45000,125000
06/25/2008,0000,7.21000,7.45000,7.21000,7.39000,69000
06/26/2008,0000,7.25000,7.45000,7.25000,7.33000,12000
06/27/2008,0000,7.24000,7.24000,6.88000,7.20000,87000
06/30/2008,0000,7.48000,7.48000,6.90000,7.14000,28000
07/01/2008,0000,7.00000,7.00000,6.80000,6.85000,68000
07/02/2008,0000,6.90000,7.00000,6.82000,6.90000,30000
07/03/2008,0000,6.90000,7.00000,6.85000,7.00000,13000
07/04/2008,0000,7.33000,7.40000,7.30000,7.30000,30000
07/07/2008,0000,7.25000,7.38000,7.10000,7.38000,13000
07/08/2008,0000,7.00000,7.10000,6.95000,7.08000,34000
07/09/2008,0000,6.88000,7.20000,6.88000,7.12000,37000
07/10/2008,0000,7.00000,7.00000,6.88000,6.90000,17000
07/11/2008,0000,6.80000,6.95000,6.63000,6.85000,78000
07/14/2008,0000,6.93000,7.32000,6.90000,7.29000,101000
07/15/2008,0000,6.85000,6.99000,6.80000,6.99000,58000
07/16/2008,0000,6.71000,7.00000,6.70000,7.00000,24000
07/17/2008,0000,6.99000,7.16000,6.90000,7.13000,48000
07/18/2008,0000,7.26000,7.26000,6.90000,6.90000,42000
07/21/2008,0000,6.73000,7.17000,6.73000,7.09000,23000
07/22/2008,0000,7.01000,7.13000,6.90000,7.00000,17000
07/23/2008,0000,7.10000,7.44000,7.05000,7.40000,85000
07/24/2008,0000,7.16000,7.40000,7.16000,7.36000,31000
07/25/2008,0000,7.32000,7.33000,7.00000,7.25000,73000
07/29/2008,0000,7.01000,7.19000,7.00000,7.19000,25000
07/30/2008,0000,6.70000,7.27000,6.70000,7.00000,13000
07/31/2008,0000,6.71000,7.25000,6.71000,7.00000,8000
08/01/2008,0000,7.00000,7.18000,7.00000,7.10000,17000
08/04/2008,0000,7.20000,7.20000,7.10000,7.10000,24000
08/05/2008,0000,7.10000,7.10000,7.00000,7.00000,38000
08/06/2008,0000,7.10000,7.27000,7.02000,7.25000,125000
08/07/2008,0000,7.26000,7.35000,7.26000,7.30000,22000
08/08/2008,0000,7.37000,7.43000,7.30000,7.39000,29000
08/11/2008,0000,7.35000,7.35000,7.30000,7.30000,15000
08/12/2008,0000,7.42000,7.42000,6.80000,7.20000,30000
08/13/2008,0000,7.20000,7.20000,7.01000,7.01000,48000
08/14/2008,0000,7.01000,7.19000,7.01000,7.11000,56000
08/15/2008,0000,6.80000,7.20000,6.80000,7.00000,25000
08/18/2008,0000,7.00000,7.00000,6.83000,7.00000,29000
08/19/2008,0000,7.00000,7.00000,7.00000,7.00000,18000
08/20/2008,0000,7.15000,7.17000,7.00000,7.10000,9000
08/21/2008,0000,7.10000,7.10000,7.00000,7.10000,20000
08/22/2008,0000,7.20000,7.20000,7.00000,7.00000,22000
08/25/2008,0000,7.09000,7.12000,7.00000,7.09000,47000
08/26/2008,0000,7.03000,7.09000,7.01000,7.07000,70000
08/27/2008,0000,7.14000,7.14000,7.00000,7.09000,64000
08/28/2008,0000,7.02000,7.10000,7.02000,7.10000,11000
08/29/2008,0000,7.02000,7.06000,7.00000,7.06000,45000
09/01/2008,0000,6.91000,6.99000,6.80000,6.95000,33000
09/02/2008,0000,6.99000,6.99000,6.66000,6.90000,36000
09/03/2008,0000,6.90000,6.90000,6.42000,6.42000,137000
09/04/2008,0000,6.50000,6.50000,5.98000,5.98000,120000
09/05/2008,0000,5.90000,6.15000,5.80000,5.90000,59000
09/08/2008,0000,6.31000,6.31000,6.11000,6.11000,105000
09/09/2008,0000,6.12000,6.12000,6.00000,6.00000,42000
09/10/2008,0000,6.00000,6.35000,6.00000,6.35000,36000
09/11/2008,0000,6.20000,6.20000,6.00000,6.00000,36000
09/12/2008,0000,6.00000,6.20000,5.90000,6.20000,38000
09/15/2008,0000,6.20000,6.20000,6.00000,6.01000,20000
09/16/2008,0000,5.90000,6.00000,5.80000,5.80000,74000
09/17/2008,0000,6.00000,6.00000,5.90000,5.95000,15000
09/18/2008,0000,5.80000,5.83000,5.80000,5.80000,88000
09/19/2008,0000,5.90000,6.20000,5.90000,6.20000,39000
09/22/2008,0000,6.40000,6.52000,6.25000,6.52000,32000
09/23/2008,0000,6.30000,6.62000,6.10000,6.10000,31000
09/24/2008,0000,6.00000,6.50000,6.00000,6.50000,23000
09/25/2008,0000,6.50000,6.58000,6.30000,6.58000,18000
09/26/2008,0000,6.55000,6.55000,6.55000,6.55000,1000
09/30/2008,0000,6.10000,6.49000,6.10000,6.49000,93000
10/01/2008,0000,6.16000,6.54000,6.16000,6.50000,42000
10/02/2008,0000,6.50000,6.54000,6.40000,6.52000,32000
10/03/2008,0000,6.15000,6.55000,6.10000,6.55000,39000
10/06/2008,0000,6.49000,6.49000,6.49000,6.49000,2000
10/07/2008,0000,6.21000,6.43000,6.10000,6.43000,51000
10/08/2008,0000,6.10000,6.40000,6.10000,6.40000,36000
10/09/2008,0000,6.20000,6.70000,6.20000,6.48000,49000
10/13/2008,0000,6.36000,6.39000,6.27000,6.39000,34000
10/14/2008,0000,6.45000,6.68000,6.45000,6.68000,16000
10/15/2008,0000,6.56000,6.64000,6.45000,6.64000,18000
10/16/2008,0000,6.42000,6.42000,6.42000,6.42000,3000
10/17/2008,0000,6.25000,6.27000,6.25000,6.25000,30000
10/20/2008,0000,6.04000,6.30000,6.04000,6.30000,53000
10/21/2008,0000,6.30000,6.30000,6.20000,6.20000,6000
10/22/2008,0000,6.10000,6.20000,6.00000,6.18000,25000
10/23/2008,0000,6.00000,6.18000,6.00000,6.18000,11000
10/24/2008,0000,6.01000,6.17000,6.00000,6.17000,10000
10/27/2008,0000,5.85000,6.16000,5.85000,6.16000,5000
10/28/2008,0000,5.73000,5.73000,5.73000,5.73000,92000
10/29/2008,0000,6.13000,6.13000,5.50000,5.73000,22000
10/30/2008,0000,5.60000,5.90000,5.60000,5.73000,68000
10/31/2008,0000,5.72000,5.80000,5.65000,5.69000,74000
11/03/2008,0000,5.69000,5.70000,5.69000,5.69000,49000
11/04/2008,0000,5.66000,5.66000,5.50000,5.50000,41000
11/05/2008,0000,5.12000,5.50000,5.12000,5.50000,34000
11/06/2008,0000,5.35000,5.50000,5.35000,5.50000,7000
11/07/2008,0000,5.50000,5.50000,5.15000,5.25000,31000
11/10/2008,0000,5.25000,5.50000,5.25000,5.50000,8000
11/11/2008,0000,5.50000,5.50000,5.25000,5.50000,12000
11/12/2008,0000,5.80000,5.80000,5.12000,5.12000,112000
11/13/2008,0000,5.09000,5.09000,4.79000,4.79000,8000
11/14/2008,0000,4.79000,4.85000,4.46000,4.47000,41000
11/17/2008,0000,4.47000,4.78000,4.17000,4.60000,47000
11/18/2008,0000,4.50000,4.50000,4.28000,4.28000,17000
11/19/2008,0000,4.28000,4.28000,3.99000,4.15000,36000
11/20/2008,0000,3.86000,3.86000,3.86000,3.86000,12000
11/21/2008,0000,3.59000,3.84000,3.59000,3.84000,134000
11/24/2008,0000,3.80000,3.86000,3.58000,3.76000,31000
11/25/2008,0000,3.67000,3.83000,3.54000,3.54000,23000
11/26/2008,0000,3.38000,3.74000,3.30000,3.74000,30000
11/27/2008,0000,3.74000,4.00000,3.74000,4.00000,84000
11/28/2008,0000,4.28000,4.28000,4.25000,4.28000,36000
12/01/2008,0000,4.57000,4.57000,4.40000,4.42000,98000
12/02/2008,0000,4.30000,4.69000,4.13000,4.13000,53000
12/03/2008,0000,4.00000,4.34000,3.85000,4.34000,62000
12/04/2008,0000,4.05000,4.05000,4.04000,4.04000,18000
12/05/2008,0000,4.00000,4.00000,4.00000,4.00000,17000
12/08/2008,0000,4.14000,4.14000,4.14000,4.14000,1000
12/09/2008,0000,4.14000,4.23000,4.01000,4.23000,62000
12/10/2008,0000,4.10000,4.14000,3.95000,4.14000,16000
12/11/2008,0000,4.14000,4.17000,4.13000,4.13000,9000
12/12/2008,0000,4.13000,4.13000,4.00000,4.00000,84000
12/15/2008,0000,4.00000,4.00000,4.00000,4.00000,72000
12/16/2008,0000,4.20000,4.20000,4.20000,4.20000,20000
12/17/2008,0000,4.20000,4.30000,4.00000,4.20000,48000
12/18/2008,0000,4.10000,4.10000,4.10000,4.10000,11000
12/19/2008,0000,4.00000,4.10000,4.00000,4.10000,7000
12/22/2008,0000,3.89000,4.00000,3.87000,3.99000,22000
12/23/2008,0000,3.87000,3.87000,3.87000,3.87000,2000
12/24/2008,0000,3.80000,4.14000,3.80000,4.14000,58000
12/25/2008,0000,4.14000,4.20000,4.00000,4.18000,20000
12/26/2008,0000,3.89000,3.94000,3.89000,3.92000,12000
12/29/2008,0000,4.15000,4.15000,4.15000,4.15000,7000
12/31/2008,0000,3.94000,4.20000,3.94000,4.20000,4000
01/05/2009,0000,4.20000,4.20000,3.95000,4.08000,112000
01/06/2009,0000,4.08000,4.08000,3.95000,3.95000,7000
01/07/2009,0000,3.90000,4.20000,3.90000,4.20000,23000
01/08/2009,0000,4.00000,4.00000,3.95000,4.00000,46000
01/09/2009,0000,3.90000,3.90000,3.90000,3.90000,7000
01/14/2009,0000,3.82000,3.82000,3.82000,3.82000,1000
01/15/2009,0000,3.84000,3.84000,3.83000,3.83000,19000
01/16/2009,0000,3.80000,3.80000,3.80000,3.80000,2000
01/19/2009,0000,3.70000,4.00000,3.70000,3.95000,20000
01/20/2009,0000,3.70000,3.90000,3.70000,3.90000,9000
01/21/2009,0000,3.80000,3.88000,3.68000,3.88000,33000
02/02/2009,0000,3.89000,3.89000,3.89000,3.89000,3000
02/03/2009,0000,3.89000,3.89000,3.71000,3.89000,10000
02/04/2009,0000,3.89000,3.89000,3.70000,3.88000,23000
02/05/2009,0000,3.86000,3.96000,3.86000,3.96000,10000
02/06/2009,0000,3.95000,3.96000,3.95000,3.96000,10000
02/09/2009,0000,4.10000,4.10000,3.80000,3.85000,12000
02/10/2009,0000,3.68000,3.97000,3.68000,3.97000,5000
02/11/2009,0000,3.72000,4.00000,3.70000,3.71000,36000
02/12/2009,0000,3.72000,3.72000,3.72000,3.72000,1000
02/13/2009,0000,3.93000,3.93000,3.81000,3.93000,33000
02/16/2009,0000,4.05000,4.05000,4.05000,4.05000,11000
02/17/2009,0000,3.91000,3.91000,3.90000,3.90000,11000
02/18/2009,0000,4.04000,4.04000,4.04000,4.04000,1000
02/19/2009,0000,4.04000,4.05000,4.00000,4.00000,12000
02/23/2009,0000,4.00000,4.00000,4.00000,4.00000,1000
02/25/2009,0000,3.86000,3.95000,3.86000,3.95000,4000
02/26/2009,0000,3.85000,4.07000,3.85000,4.07000,14000
03/02/2009,0000,3.90000,4.00000,3.82000,3.82000,10000
03/03/2009,0000,3.98000,3.98000,3.98000,3.98000,3000
03/04/2009,0000,3.93000,4.07000,3.80000,4.07000,7000
03/05/2009,0000,3.79000,4.12000,3.79000,3.86000,39000
03/06/2009,0000,3.85000,4.00000,3.85000,4.00000,63000
03/09/2009,0000,3.99000,4.17000,3.85000,4.17000,116000
03/10/2009,0000,4.46000,4.46000,4.46000,4.46000,118000
03/11/2009,0000,4.77000,4.77000,4.77000,4.77000,162000
03/12/2009,0000,5.10000,5.10000,4.50000,4.76000,551000
03/13/2009,0000,4.88000,4.88000,4.43000,4.47000,233000
03/16/2009,0000,4.50000,4.78000,4.47000,4.78000,231000
03/17/2009,0000,4.80000,5.00000,4.79000,4.99000,132000
03/18/2009,0000,4.65000,4.93000,4.65000,4.71000,119000
03/19/2009,0000,4.80000,4.89000,4.73000,4.77000,65000
03/20/2009,0000,4.60000,4.77000,4.60000,4.67000,32000
03/23/2009,0000,4.59000,4.99000,4.59000,4.99000,60000
03/24/2009,0000,5.21000,5.21000,5.00000,5.15000,233000
03/25/2009,0000,5.00000,5.29000,4.79000,5.17000,183000
03/26/2009,0000,4.98000,5.17000,4.98000,5.03000,57000
03/27/2009,0000,5.05000,5.38000,5.05000,5.28000,93000
03/30/2009,0000,5.49000,5.49000,4.93000,4.93000,73000
03/31/2009,0000,5.10000,5.20000,4.78000,4.93000,39000
04/01/2009,0000,5.02000,5.10000,4.81000,5.00000,34000
04/02/2009,0000,5.29000,5.29000,4.86000,4.91000,98000
04/03/2009,0000,5.00000,5.00000,4.90000,4.98000,30000
04/06/2009,0000,5.00000,5.05000,4.71000,4.99000,68000
04/07/2009,0000,5.10000,5.10000,4.85000,5.00000,31000
04/08/2009,0000,4.85000,5.00000,4.85000,4.90000,40000
04/09/2009,0000,4.90000,5.24000,4.85000,5.24000,323000
04/10/2009,0000,5.60000,5.60000,5.60000,5.60000,150000
04/13/2009,0000,5.99000,5.99000,5.99000,5.99000,123000
04/14/2009,0000,6.40000,6.40000,6.40000,6.40000,86000
04/15/2009,0000,6.84000,6.84000,6.84000,6.84000,64000
04/16/2009,0000,7.31000,7.31000,7.31000,7.31000,24000
04/17/2009,0000,7.82000,7.82000,7.00000,7.02000,1817000
04/20/2009,0000,6.55000,7.00000,6.53000,6.80000,753000
04/21/2009,0000,6.60000,7.18000,6.50000,7.00000,204000
04/22/2009,0000,7.00000,7.00000,6.70000,6.95000,191000
04/23/2009,0000,6.80000,7.00000,6.70000,6.90000,138000
04/24/2009,0000,6.80000,6.99000,6.63000,6.65000,203000
04/27/2009,0000,6.65000,6.65000,6.19000,6.22000,259000
04/28/2009,0000,6.22000,6.39000,6.00000,6.01000,69000
04/29/2009,0000,6.01000,6.01000,5.60000,5.88000,118000
04/30/2009,0000,6.29000,6.29000,5.95000,6.28000,329000
05/04/2009,0000,6.30000,6.30000,5.85000,6.20000,192000
05/05/2009,0000,6.20000,6.20000,5.81000,5.90000,214000
05/06/2009,0000,5.89000,6.15000,5.89000,6.15000,132000
05/07/2009,0000,6.20000,6.35000,6.10000,6.25000,192000
05/08/2009,0000,6.35000,6.68000,6.35000,6.68000,114000
05/11/2009,0000,7.14000,7.14000,7.14000,7.14000,174000
05/12/2009,0000,7.63000,7.63000,7.16000,7.54000,482000
05/13/2009,0000,7.50000,7.65000,7.02000,7.20000,165000
05/14/2009,0000,7.20000,7.40000,7.02000,7.25000,275000
05/15/2009,0000,7.12000,7.25000,7.03000,7.10000,80000
05/18/2009,0000,7.10000,7.10000,6.85000,7.09000,24000
05/19/2009,0000,7.00000,7.20000,7.00000,7.14000,153000
05/20/2009,0000,7.20000,7.20000,6.90000,7.09000,105000
05/21/2009,0000,7.09000,7.15000,6.90000,7.00000,162000
05/22/2009,0000,7.00000,7.10000,7.00000,7.10000,102000
05/25/2009,0000,7.05000,7.05000,6.92000,6.99000,66000
05/26/2009,0000,6.95000,7.00000,6.51000,6.57000,120000
05/27/2009,0000,6.57000,7.02000,6.57000,7.02000,135000
06/01/2009,0000,7.10000,7.51000,7.10000,7.51000,444000
06/02/2009,0000,8.03000,8.03000,7.65000,8.03000,259000
06/03/2009,0000,8.55000,8.55000,7.80000,8.30000,437000
06/04/2009,0000,8.45000,8.45000,8.00000,8.02000,261000
06/05/2009,0000,8.10000,8.12000,8.01000,8.02000,78000
06/08/2009,0000,8.10000,8.10000,7.90000,7.95000,191000
06/09/2009,0000,8.00000,8.15000,7.91000,7.97000,104000
06/10/2009,0000,8.10000,8.15000,7.91000,7.91000,129000
06/11/2009,0000,7.85000,8.00000,7.85000,7.99000,76000
06/12/2009,0000,7.99000,7.99000,7.65000,7.65000,76000
06/15/2009,0000,7.65000,8.00000,7.65000,7.65000,135000
06/16/2009,0000,7.60000,7.88000,7.60000,7.61000,53000
06/17/2009,0000,7.61000,7.75000,7.61000,7.61000,55000
06/18/2009,0000,7.60000,7.60000,7.20000,7.35000,97000
06/19/2009,0000,7.35000,7.35000,7.10000,7.35000,37000
06/22/2009,0000,7.25000,7.25000,7.00000,7.20000,35000
06/23/2009,0000,7.00000,7.30000,7.00000,7.30000,34000
06/24/2009,0000,7.45000,7.81000,7.07000,7.81000,83000
06/25/2009,0000,8.35000,8.35000,7.95000,7.95000,200000
06/26/2009,0000,7.70000,7.75000,7.70000,7.72000,27000
06/29/2009,0000,7.50000,7.53000,7.50000,7.53000,9000
06/30/2009,0000,7.54000,7.68000,7.54000,7.56000,29000
07/01/2009,0000,7.56000,7.79000,7.56000,7.79000,17000
07/02/2009,0000,7.80000,7.95000,7.80000,7.95000,25000
07/03/2009,0000,8.00000,8.50000,7.70000,8.50000,205000
07/06/2009,0000,9.09000,9.09000,9.09000,9.09000,179000
07/07/2009,0000,9.72000,9.72000,9.65000,9.72000,1188000
07/08/2009,0000,9.59000,10.00000,9.10000,9.77000,406000
07/09/2009,0000,10.45000,10.45000,10.00000,10.45000,470000
07/10/2009,0000,10.70000,11.15000,10.45000,11.15000,641000
07/13/2009,0000,11.90000,11.90000,11.90000,11.90000,403000
07/14/2009,0000,12.70000,12.70000,12.05000,12.70000,795000
07/15/2009,0000,13.55000,13.55000,13.00000,13.55000,1106000
07/16/2009,0000,14.20000,14.20000,12.65000,12.85000,1488000
07/17/2009,0000,12.85000,12.85000,12.10000,12.45000,614000
07/20/2009,0000,12.30000,13.30000,11.60000,13.30000,787000
07/21/2009,0000,13.30000,13.30000,12.50000,12.55000,476000
07/22/2009,0000,12.55000,13.40000,12.55000,13.20000,573000
07/23/2009,0000,12.90000,13.15000,12.50000,12.70000,350000
07/24/2009,0000,13.00000,13.55000,12.90000,13.20000,586000
07/27/2009,0000,13.30000,13.50000,12.90000,13.10000,305000
07/28/2009,0000,13.10000,13.50000,13.00000,13.05000,395000
07/29/2009,0000,13.05000,13.05000,12.55000,12.65000,383000
07/30/2009,0000,12.65000,13.00000,12.30000,13.00000,212000
07/31/2009,0000,13.05000,13.50000,12.80000,13.30000,487000
08/03/2009,0000,13.30000,13.30000,12.80000,13.05000,130000
08/04/2009,0000,13.05000,13.45000,12.80000,12.85000,204000
08/05/2009,0000,12.85000,13.70000,12.85000,13.70000,443000
08/06/2009,0000,13.75000,14.65000,13.65000,14.65000,1327000
08/10/2009,0000,14.80000,15.65000,14.80000,15.65000,575000
08/11/2009,0000,16.70000,16.70000,16.70000,16.70000,206000
08/12/2009,0000,17.85000,17.85000,16.10000,16.10000,1889000
08/13/2009,0000,15.70000,17.20000,15.70000,17.20000,1232000
08/14/2009,0000,18.40000,18.40000,18.40000,18.40000,957000
08/17/2009,0000,19.65000,19.65000,18.00000,19.00000,1768000
08/18/2009,0000,19.00000,19.00000,17.70000,17.70000,652000
08/19/2009,0000,17.50000,18.00000,16.80000,16.85000,531000
08/20/2009,0000,16.85000,16.90000,15.70000,16.00000,498000
08/21/2009,0000,15.20000,16.50000,15.20000,15.60000,381000
08/24/2009,0000,15.60000,16.00000,15.60000,15.75000,220000
08/25/2009,0000,15.75000,16.00000,14.70000,14.90000,462000
08/26/2009,0000,14.90000,14.90000,13.90000,13.95000,810000
08/27/2009,0000,13.75000,14.90000,13.40000,14.90000,419000
08/28/2009,0000,15.80000,15.85000,15.35000,15.70000,690000
08/31/2009,0000,15.70000,15.95000,14.75000,14.75000,574000
09/01/2009,0000,14.60000,15.75000,14.60000,15.75000,357000
09/02/2009,0000,15.75000,16.85000,15.75000,16.85000,695000
09/03/2009,0000,17.90000,18.00000,17.90000,18.00000,564000
09/04/2009,0000,19.25000,19.25000,17.90000,17.90000,1500000
09/07/2009,0000,17.90000,18.50000,17.25000,17.35000,604000
09/08/2009,0000,18.00000,18.00000,17.00000,17.00000,515000
09/09/2009,0000,17.00000,17.50000,16.80000,16.85000,492000
09/10/2009,0000,16.95000,17.00000,16.60000,16.60000,487000
09/11/2009,0000,16.80000,17.75000,16.80000,17.75000,907000
09/14/2009,0000,18.00000,18.95000,18.00000,18.95000,1535000
09/15/2009,0000,19.05000,19.75000,18.50000,19.25000,1460000
09/16/2009,0000,19.00000,19.50000,18.85000,18.85000,945000
09/17/2009,0000,19.00000,19.10000,18.40000,18.70000,522000
09/18/2009,0000,18.70000,19.50000,18.50000,18.90000,605000
09/21/2009,0000,18.80000,19.50000,18.80000,18.95000,552000
09/22/2009,0000,19.00000,19.20000,18.80000,18.80000,445000
09/23/2009,0000,18.80000,19.75000,18.80000,19.45000,1177000
09/24/2009,0000,19.45000,19.45000,18.80000,19.40000,572000
09/25/2009,0000,19.40000,20.75000,19.20000,20.75000,1725000
09/28/2009,0000,20.40000,20.70000,19.80000,20.00000,880000
09/29/2009,0000,20.45000,21.30000,20.10000,20.50000,671000
09/30/2009,0000,19.90000,20.95000,19.90000,20.65000,623000
10/01/2009,0000,20.65000,20.95000,20.25000,20.65000,382000
10/02/2009,0000,20.35000,20.95000,20.30000,20.90000,475000
10/05/2009,0000,21.40000,21.40000,20.80000,20.95000,678000
10/06/2009,0000,21.50000,21.50000,20.60000,20.60000,722000
10/07/2009,0000,20.95000,21.20000,20.60000,20.65000,439000
10/08/2009,0000,20.85000,21.30000,20.65000,21.00000,562000
10/09/2009,0000,21.00000,21.00000,20.70000,20.70000,295000
10/12/2009,0000,20.80000,20.80000,20.20000,20.35000,305000
10/13/2009,0000,20.00000,20.80000,20.00000,20.50000,240000
10/14/2009,0000,20.35000,20.70000,20.35000,20.55000,206000
10/15/2009,0000,20.60000,21.00000,20.55000,21.00000,312000
10/16/2009,0000,21.30000,21.30000,21.00000,21.00000,304000
10/19/2009,0000,20.80000,21.80000,20.80000,21.55000,521000
10/20/2009,0000,21.55000,21.80000,20.90000,21.50000,485000
10/21/2009,0000,21.10000,21.70000,21.05000,21.50000,198000
10/22/2009,0000,21.40000,21.50000,20.80000,20.90000,286000
10/23/2009,0000,21.00000,21.45000,20.85000,21.10000,404000
10/26/2009,0000,21.40000,21.40000,20.20000,20.50000,312000
10/27/2009,0000,20.60000,20.60000,19.70000,20.00000,341000
10/28/2009,0000,20.00000,20.00000,19.00000,19.75000,397000
10/29/2009,0000,19.10000,19.50000,18.45000,19.50000,548000
10/30/2009,0000,19.70000,19.70000,19.10000,19.40000,181000
11/02/2009,0000,18.90000,19.95000,18.50000,19.95000,228000
11/03/2009,0000,19.70000,19.70000,19.20000,19.50000,173000
11/04/2009,0000,19.60000,19.90000,19.60000,19.85000,119000
11/05/2009,0000,20.00000,20.70000,19.85000,20.10000,197000
11/06/2009,0000,20.10000,20.30000,19.50000,19.95000,172000
11/09/2009,0000,20.00000,20.10000,19.85000,20.00000,261000
11/10/2009,0000,20.20000,20.55000,20.10000,20.50000,352000
11/11/2009,0000,20.50000,20.50000,20.10000,20.30000,203000
11/12/2009,0000,20.40000,20.50000,20.05000,20.30000,214000
11/13/2009,0000,20.20000,20.20000,19.65000,19.70000,261000
11/16/2009,0000,19.80000,19.85000,19.30000,19.35000,315000
11/17/2009,0000,19.35000,19.40000,18.90000,19.40000,244000
11/18/2009,0000,19.40000,19.80000,19.00000,19.80000,384000
11/19/2009,0000,19.70000,20.10000,19.70000,19.80000,218000
11/20/2009,0000,19.80000,19.80000,19.20000,19.55000,187000
11/23/2009,0000,19.90000,20.20000,19.65000,20.00000,219000
11/24/2009,0000,20.25000,20.25000,19.80000,20.00000,202000
11/25/2009,0000,20.00000,20.00000,19.55000,20.00000,202000
11/26/2009,0000,20.00000,20.00000,19.60000,19.65000,139000
11/27/2009,0000,19.30000,19.40000,18.80000,19.40000,315000
11/30/2009,0000,19.40000,19.80000,19.40000,19.50000,172000
12/01/2009,0000,19.50000,19.75000,19.50000,19.60000,107000
12/02/2009,0000,19.75000,19.85000,19.50000,19.60000,271000
12/03/2009,0000,19.50000,19.50000,19.00000,19.30000,247000
12/04/2009,0000,19.30000,19.40000,18.90000,18.90000,311000
12/07/2009,0000,19.00000,19.10000,18.90000,19.00000,234000
12/08/2009,0000,19.00000,19.20000,18.90000,19.20000,368000
12/09/2009,0000,19.30000,19.30000,19.15000,19.30000,155000
12/11/2009,0000,20.95000,21.95000,20.70000,21.80000,1526000
12/14/2009,0000,22.00000,22.00000,20.60000,21.10000,895000
12/15/2009,0000,22.00000,22.00000,21.10000,21.35000,574000
12/16/2009,0000,21.20000,21.30000,20.75000,20.75000,368000
12/17/2009,0000,20.60000,21.30000,20.60000,20.75000,282000
12/18/2009,0000,20.75000,21.00000,20.75000,21.00000,200000
12/21/2009,0000,21.00000,21.40000,20.85000,21.35000,224000
12/22/2009,0000,21.40000,21.40000,21.00000,21.20000,265000
12/23/2009,0000,21.20000,21.40000,21.05000,21.25000,228000
12/25/2009,0000,22.10000,23.00000,22.10000,22.60000,885000
12/25/2009,0000,22.10000,23.00000,22.10000,22.60000,885000
12/28/2009,0000,22.60000,22.80000,22.20000,22.20000,419000
12/29/2009,1230,22.20000,22.85000,22.20000,22.30000,361329
