DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,5.00000,5.00000,5.00000,5.00000,200
04/03/2007,0000,5.00000,5.00000,4.65000,4.65000,11200
04/04/2007,0000,4.80000,4.80000,4.35000,4.35000,500
04/09/2007,0000,4.05000,4.35000,4.05000,4.35000,7200
04/10/2007,0000,4.40000,4.65000,4.40000,4.40000,6200
04/11/2007,0000,4.50000,4.65000,4.50000,4.65000,2700
04/12/2007,0000,4.50000,4.80000,4.50000,4.80000,6000
04/13/2007,0000,4.89000,5.13000,4.89000,4.95000,12000
04/16/2007,0000,5.00000,5.20000,4.70000,5.10000,14500
04/17/2007,0000,5.20000,5.40000,5.00000,5.40000,20500
04/18/2007,0000,5.40000,5.70000,5.30000,5.50000,4700
04/19/2007,0000,5.12000,5.88000,5.12000,5.40000,9000
04/20/2007,0000,5.35000,5.77000,5.35000,5.77000,7700
04/23/2007,0000,5.50000,6.10000,5.50000,6.07000,4000
04/24/2007,0000,6.00000,6.00000,5.90000,5.98000,2700
04/25/2007,0000,6.30000,6.39000,6.10000,6.30000,6000
04/26/2007,0000,6.10000,6.70000,6.10000,6.68000,7500
04/27/2007,0000,7.14000,7.14000,6.86000,7.10000,6700
04/30/2007,0000,7.29000,7.59000,7.10000,7.45000,8000
05/02/2007,0000,7.45000,7.90000,7.35000,7.89000,40200
05/03/2007,0000,7.78000,7.97000,7.60000,7.90000,12500
05/04/2007,0000,8.00000,8.00000,7.60000,7.60000,19000
05/07/2007,0000,7.60000,8.00000,7.60000,7.97000,29500
05/08/2007,0000,8.00000,8.51000,8.00000,8.51000,22000
05/09/2007,0000,8.50000,9.00000,8.00000,8.70000,9500
05/10/2007,0000,8.68000,9.10000,8.10000,9.00000,8500
05/11/2007,0000,8.37000,9.39000,8.37000,8.80000,4200
05/14/2007,0000,8.98000,8.98000,8.20000,8.98000,1500
05/16/2007,0000,9.20000,9.20000,9.20000,9.20000,500
05/18/2007,0000,9.20000,9.20000,8.56000,8.56000,1200
05/22/2007,0000,7.97000,8.80000,7.97000,8.80000,4500
05/23/2007,0000,9.00000,9.00000,9.00000,9.00000,5000
05/24/2007,0000,9.00000,9.00000,8.50000,8.50000,1500
05/25/2007,0000,8.80000,8.80000,8.50000,8.50000,1500
05/29/2007,0000,8.50000,8.50000,8.50000,8.50000,200
06/04/2007,0000,7.91000,7.91000,7.91000,7.91000,200
06/07/2007,0000,7.88000,8.43000,7.33000,8.20000,3500
06/08/2007,0000,7.63000,8.50000,7.63000,8.50000,2200
06/11/2007,0000,8.50000,9.00000,8.50000,9.00000,3200
06/13/2007,0000,8.37000,9.00000,8.37000,9.00000,1500
06/14/2007,0000,9.00000,9.63000,9.00000,9.63000,5700
06/22/2007,0000,8.34000,8.34000,8.34000,8.34000,2500
06/25/2007,0000,8.24000,8.24000,8.24000,8.24000,5000
06/26/2007,0000,8.24000,8.24000,7.80000,8.24000,10200
06/27/2007,0000,7.80000,8.24000,7.80000,8.24000,9500
06/28/2007,0000,7.80000,8.22000,7.80000,7.80000,13700
06/29/2007,0000,7.80000,7.80000,7.26000,7.30000,14700
07/02/2007,0000,7.30000,7.30000,6.79000,7.25000,9000
07/03/2007,0000,7.25000,7.25000,6.75000,6.80000,28200
07/04/2007,0000,7.10000,7.10000,6.35000,7.09000,8200
07/05/2007,0000,7.20000,7.56000,6.61000,6.79000,13500
07/06/2007,0000,6.35000,6.80000,6.35000,6.80000,21700
07/09/2007,0000,7.23000,7.23000,6.33000,6.33000,18700
07/10/2007,0000,6.01000,6.62000,5.90000,6.62000,16500
07/12/2007,0000,6.62000,6.62000,6.16000,6.62000,2000
07/13/2007,0000,6.62000,6.62000,6.62000,6.62000,5000
07/17/2007,0000,6.16000,6.62000,6.16000,6.61000,2200
07/18/2007,0000,6.60000,7.03000,6.30000,6.89000,7700
07/19/2007,0000,7.32000,7.37000,6.90000,7.30000,13000
07/20/2007,0000,7.20000,7.79000,6.91000,7.77000,8000
07/23/2007,0000,7.23000,8.28000,7.23000,8.18000,6500
07/24/2007,0000,8.28000,8.48000,7.61000,8.15000,8000
07/25/2007,0000,8.15000,8.61000,8.00000,8.61000,9700
07/26/2007,0000,8.01000,8.59000,8.01000,8.49000,2500
07/27/2007,0000,7.90000,8.43000,7.90000,8.40000,13000
07/30/2007,0000,7.82000,8.19000,7.82000,7.82000,4700
07/31/2007,0000,7.50000,7.50000,7.50000,7.50000,500
08/01/2007,0000,7.90000,7.90000,7.00000,7.00000,1700
08/02/2007,0000,7.43000,7.43000,7.00000,7.30000,11200
08/03/2007,0000,7.50000,7.50000,7.47000,7.47000,1000
08/06/2007,0000,7.80000,7.80000,7.80000,7.80000,200
08/07/2007,0000,7.30000,7.80000,7.28000,7.80000,5700
08/08/2007,0000,7.26000,7.80000,7.26000,7.80000,1000
08/09/2007,0000,7.26000,7.80000,7.26000,7.80000,3500
08/14/2007,0000,7.80000,8.28000,7.80000,8.28000,1200
08/16/2007,0000,7.71000,8.85000,7.71000,8.85000,4200
08/21/2007,0000,7.67000,8.50000,7.67000,8.50000,3500
08/23/2007,0000,7.91000,8.50000,7.91000,8.50000,2200
08/24/2007,0000,9.09000,9.09000,9.09000,9.09000,1000
08/28/2007,0000,9.05000,9.09000,9.05000,9.09000,1200
08/31/2007,0000,7.87000,8.46000,7.87000,8.46000,1000
09/03/2007,0000,7.87000,7.87000,7.87000,7.87000,1200
09/04/2007,0000,7.32000,7.32000,7.32000,7.32000,700
09/05/2007,0000,6.81000,7.80000,6.81000,7.80000,500
09/06/2007,0000,8.00000,8.00000,7.26000,7.26000,500
09/07/2007,0000,7.76000,7.76000,6.76000,7.24000,1200
09/10/2007,0000,7.40000,7.40000,7.40000,7.40000,500
09/11/2007,0000,6.89000,6.89000,6.89000,6.89000,2700
09/12/2007,0000,6.41000,6.42000,6.41000,6.41000,4700
09/13/2007,0000,6.41000,6.82000,5.97000,5.97000,3000
09/14/2007,0000,6.31000,6.32000,6.00000,6.00000,4500
09/17/2007,0000,6.00000,6.20000,5.59000,6.16000,25200
09/19/2007,0000,6.15000,6.50000,6.00000,6.50000,11200
09/20/2007,0000,6.95000,6.95000,6.59000,6.59000,3200
09/21/2007,0000,6.98000,6.98000,6.16000,6.83000,2200
09/26/2007,0000,6.83000,7.23000,6.83000,7.23000,2000
09/27/2007,0000,7.60000,7.60000,7.60000,7.60000,1000
09/28/2007,0000,8.00000,8.00000,7.07000,7.10000,9200
10/01/2007,0000,7.99000,7.99000,7.05000,7.78000,6200
10/02/2007,0000,8.32000,8.32000,7.24000,7.94000,6000
10/03/2007,0000,7.39000,7.88000,7.39000,7.69000,1700
10/05/2007,0000,7.80000,8.00000,7.16000,7.20000,4700
10/08/2007,0000,7.48000,7.48000,6.70000,7.39000,1200
10/09/2007,0000,6.88000,7.25000,6.88000,7.25000,500
10/11/2007,0000,7.39000,7.39000,7.39000,7.39000,200
10/15/2007,0000,6.88000,7.16000,6.88000,7.16000,1000
10/16/2007,0000,6.88000,7.29000,6.66000,6.66000,1500
10/17/2007,0000,6.89000,6.89000,6.89000,6.89000,500
10/22/2007,0000,6.41000,7.00000,6.41000,7.00000,700
10/23/2007,0000,6.51000,7.49000,6.51000,7.49000,5500
10/24/2007,0000,6.97000,7.38000,6.97000,7.38000,1500
10/29/2007,0000,6.39000,6.85000,6.39000,6.85000,1700
10/30/2007,0000,6.80000,6.80000,6.80000,6.80000,100
10/31/2007,0000,7.20000,7.20000,6.38000,7.19000,1000
11/02/2007,0000,7.60000,7.60000,6.69000,7.57000,1500
11/06/2007,0000,7.92000,7.92000,7.92000,7.92000,200
11/07/2007,0000,7.37000,8.35000,7.37000,8.35000,1700
11/08/2007,0000,7.77000,8.30000,7.77000,7.77000,4000
11/09/2007,0000,8.27000,8.27000,8.27000,8.27000,200
11/13/2007,0000,8.69000,8.69000,8.69000,8.69000,200
11/14/2007,0000,8.80000,8.80000,8.80000,8.80000,500
11/16/2007,0000,8.80000,8.80000,8.80000,8.80000,200
11/19/2007,0000,9.00000,9.00000,8.19000,8.50000,1000
11/20/2007,0000,7.91000,7.91000,7.91000,7.91000,200
11/22/2007,0000,7.36000,7.36000,7.36000,7.36000,200
11/23/2007,0000,6.85000,7.79000,6.85000,7.79000,1000
11/26/2007,0000,7.25000,7.25000,7.25000,7.25000,200
11/28/2007,0000,7.62000,7.62000,7.62000,7.62000,200
11/29/2007,0000,7.09000,7.09000,7.09000,7.09000,700
11/30/2007,0000,6.60000,6.60000,6.60000,6.60000,700
12/03/2007,0000,6.99000,6.99000,6.99000,6.99000,200
12/05/2007,0000,7.30000,7.30000,7.30000,7.30000,200
12/07/2007,0000,6.79000,7.35000,6.79000,7.35000,75200
12/12/2007,0000,6.66000,6.66000,6.66000,6.66000,700
12/14/2007,0000,6.80000,6.80000,6.80000,6.80000,200
12/18/2007,0000,6.80000,6.80000,6.80000,6.80000,200
12/19/2007,0000,6.33000,6.33000,6.33000,6.33000,200
12/20/2007,0000,5.89000,6.45000,5.89000,6.45000,2000
12/24/2007,0000,6.45000,6.45000,6.45000,6.45000,200
12/26/2007,0000,6.00000,6.00000,6.00000,6.00000,100
12/27/2007,0000,5.58000,5.58000,5.58000,5.58000,200
12/28/2007,0000,5.80000,5.80000,5.80000,5.80000,200
12/31/2007,0000,5.95000,5.95000,5.95000,5.95000,200
01/02/2008,0000,6.10000,6.10000,5.94000,5.94000,700
01/03/2008,0000,5.93000,5.93000,5.93000,5.93000,2700
01/07/2008,0000,6.09000,6.09000,6.09000,6.09000,200
01/08/2008,0000,6.43000,6.43000,6.43000,6.43000,2000
01/09/2008,0000,5.98000,6.82000,5.98000,6.82000,3200
01/10/2008,0000,7.23000,7.23000,7.23000,7.23000,2700
01/11/2008,0000,7.51000,7.51000,7.51000,7.51000,200
01/14/2008,0000,7.93000,7.93000,7.93000,7.93000,200
01/15/2008,0000,8.10000,8.38000,7.41000,7.41000,6700
01/16/2008,0000,7.41000,7.41000,7.41000,7.41000,3000
02/01/2008,0000,29.65000,29.65000,29.65000,29.65000,1000
02/12/2008,0000,29.65000,29.65000,29.65000,29.65000,1000
02/13/2008,0000,29.60000,29.60000,29.60000,29.60000,1000
02/15/2008,0000,27.60000,27.60000,27.60000,27.60000,800
03/11/2008,0000,25.00000,25.00000,25.00000,25.00000,1000
05/02/2008,0000,25.00000,25.00000,25.00000,25.00000,100
09/30/2008,0000,19.70000,19.70000,19.70000,19.70000,1000
10/02/2008,0000,20.30000,20.30000,20.30000,20.30000,1000
10/07/2008,0000,20.10000,20.10000,20.10000,20.10000,1000
10/08/2008,0000,20.40000,20.40000,20.40000,20.40000,1000
10/14/2008,0000,19.90000,19.90000,19.90000,19.90000,1000
10/15/2008,0000,20.40000,20.40000,20.40000,20.40000,1000
10/22/2008,0000,19.70000,19.70000,19.70000,19.70000,1000
10/27/2008,0000,19.50000,19.50000,19.50000,19.50000,1000
10/30/2008,0000,19.30000,19.30000,19.30000,19.30000,1000
10/31/2008,0000,18.80000,18.80000,18.80000,18.80000,200
11/11/2008,0000,19.10000,19.10000,19.10000,19.10000,1000
11/13/2008,0000,19.20000,19.20000,19.20000,19.20000,2000
11/18/2008,0000,18.60000,18.60000,18.60000,18.60000,1000
11/20/2008,0000,18.15000,18.15000,18.15000,18.15000,1000
11/24/2008,0000,19.30000,19.30000,19.00000,19.00000,4000
11/25/2008,0000,19.85000,20.15000,19.85000,20.15000,3000
11/26/2008,0000,21.55000,21.55000,18.90000,21.55000,7000
11/27/2008,0000,23.05000,23.05000,20.25000,23.05000,8000
11/28/2008,0000,23.05000,23.05000,21.60000,23.00000,7000
12/01/2008,0000,24.60000,24.60000,21.60000,24.55000,5000
12/10/2008,0000,18.50000,18.50000,18.50000,18.50000,1000
12/11/2008,0000,17.25000,17.25000,17.25000,17.25000,200
12/16/2008,0000,16.80000,16.80000,16.80000,16.80000,1000
02/02/2009,0000,8.20000,8.20000,8.20000,8.20000,1000
02/03/2009,0000,8.77000,8.77000,8.77000,8.77000,1000
02/04/2009,0000,9.38000,9.38000,9.38000,9.38000,1000
02/05/2009,0000,10.00000,10.00000,10.00000,10.00000,5000
02/06/2009,0000,10.00000,10.70000,10.00000,10.70000,2000
02/09/2009,0000,10.70000,11.40000,10.70000,11.40000,14000
02/10/2009,0000,12.15000,12.15000,12.15000,12.15000,14000
02/11/2009,0000,13.00000,13.00000,13.00000,13.00000,15000
02/12/2009,0000,13.90000,13.90000,13.90000,13.90000,4000
02/13/2009,0000,14.85000,14.85000,14.85000,14.85000,32000
02/16/2009,0000,15.85000,15.85000,15.85000,15.85000,15000
02/17/2009,0000,16.95000,16.95000,16.00000,16.95000,52000
02/18/2009,0000,17.90000,17.90000,16.00000,16.00000,42000
02/19/2009,0000,15.90000,15.90000,15.90000,15.90000,1000
02/25/2009,0000,15.80000,15.80000,13.80000,14.90000,24000
02/26/2009,0000,14.95000,14.95000,13.90000,13.90000,3000
02/27/2009,0000,12.95000,12.95000,12.95000,12.95000,2000
03/02/2009,0000,12.05000,12.05000,12.05000,12.05000,2000
03/03/2009,0000,11.25000,11.25000,11.25000,11.25000,3000
03/04/2009,0000,10.50000,10.50000,10.50000,10.50000,6000
03/05/2009,0000,9.77000,11.10000,9.77000,9.77000,119000
03/06/2009,0000,9.50000,9.90000,9.10000,9.10000,70000
03/09/2009,0000,9.59000,9.73000,9.10000,9.73000,46000
03/10/2009,0000,10.40000,10.40000,10.40000,10.40000,40000
03/11/2009,0000,11.10000,11.10000,11.10000,11.10000,35000
03/12/2009,0000,11.85000,11.85000,11.20000,11.85000,68000
03/13/2009,0000,11.95000,12.65000,11.85000,11.85000,74000
03/16/2009,0000,11.10000,11.25000,11.10000,11.20000,27000
03/17/2009,0000,11.55000,11.55000,10.65000,11.00000,22000
03/18/2009,0000,11.40000,11.40000,10.60000,11.10000,18000
03/19/2009,0000,10.50000,11.35000,10.50000,11.35000,16000
03/20/2009,0000,11.30000,11.30000,10.60000,10.60000,8000
03/23/2009,0000,10.80000,10.80000,10.80000,10.80000,3000
03/24/2009,0000,10.80000,11.10000,10.30000,10.30000,21000
03/25/2009,0000,10.05000,10.50000,9.80000,10.30000,18000
03/26/2009,0000,9.87000,10.25000,9.86000,10.25000,23000
03/27/2009,0000,10.20000,10.35000,10.00000,10.00000,6000
03/30/2009,0000,10.00000,10.30000,10.00000,10.30000,11000
03/31/2009,0000,10.30000,10.85000,10.30000,10.85000,12000
04/01/2009,0000,11.00000,11.60000,10.65000,11.60000,38000
04/02/2009,0000,12.35000,12.40000,12.30000,12.40000,59000
04/03/2009,0000,12.50000,13.25000,12.45000,13.25000,59000
04/06/2009,0000,13.25000,13.25000,12.35000,12.35000,29000
04/07/2009,0000,11.50000,12.10000,11.50000,12.05000,19000
04/08/2009,0000,12.05000,12.05000,11.40000,11.75000,5000
04/09/2009,0000,12.00000,12.15000,11.40000,11.40000,11000
04/10/2009,0000,12.00000,12.15000,11.50000,12.15000,45000
04/13/2009,0000,12.30000,12.30000,11.60000,11.75000,12000
04/14/2009,0000,11.75000,12.15000,11.65000,12.15000,13000
04/15/2009,0000,12.15000,12.15000,11.75000,11.75000,14000
04/16/2009,0000,12.55000,12.55000,12.40000,12.55000,29000
04/17/2009,0000,13.10000,13.40000,11.70000,11.70000,51000
04/20/2009,0000,12.10000,12.10000,11.55000,11.80000,14000
04/21/2009,0000,11.20000,11.70000,11.00000,11.65000,23000
04/22/2009,0000,11.80000,11.90000,11.80000,11.90000,5000
04/24/2009,0000,11.40000,12.70000,11.20000,12.70000,40000
04/27/2009,0000,12.70000,12.95000,11.95000,12.00000,32000
04/28/2009,0000,11.50000,11.60000,11.20000,11.60000,18000
04/29/2009,0000,11.10000,11.50000,10.80000,11.40000,13000
04/30/2009,0000,11.40000,11.40000,10.90000,11.00000,26000
05/04/2009,0000,11.30000,11.30000,10.30000,10.40000,27000
05/05/2009,0000,10.40000,10.40000,9.90000,9.90000,9000
05/06/2009,0000,10.15000,10.20000,9.58000,10.10000,5000
05/07/2009,0000,10.35000,10.40000,10.35000,10.40000,2000
05/08/2009,0000,10.45000,10.65000,10.45000,10.65000,3000
05/11/2009,0000,10.15000,10.65000,10.10000,10.65000,5000
05/13/2009,0000,10.45000,10.45000,10.00000,10.00000,4000
05/14/2009,0000,10.55000,10.55000,10.35000,10.35000,5000
05/15/2009,0000,10.80000,10.85000,10.55000,10.55000,8000
05/18/2009,0000,10.85000,10.85000,10.50000,10.60000,4000
05/19/2009,0000,10.90000,10.90000,10.15000,10.55000,9000
05/20/2009,0000,10.55000,10.55000,9.92000,10.00000,9000
05/21/2009,0000,10.40000,10.40000,10.00000,10.00000,7000
05/22/2009,0000,9.98000,10.15000,9.98000,10.15000,4000
05/25/2009,0000,10.55000,10.55000,10.55000,10.55000,1000
05/26/2009,0000,10.05000,10.10000,10.05000,10.10000,3000
05/27/2009,0000,10.20000,10.30000,10.20000,10.30000,5000
06/02/2009,0000,10.00000,10.00000,9.66000,9.66000,11000
06/03/2009,0000,9.76000,9.98000,9.76000,9.98000,6000
06/09/2009,0000,9.80000,9.89000,9.49000,9.89000,12000
06/10/2009,0000,9.90000,10.20000,9.80000,10.05000,10000
06/11/2009,0000,9.75000,10.05000,9.75000,10.05000,3000
06/12/2009,0000,9.81000,9.81000,9.80000,9.80000,2000
06/15/2009,0000,9.70000,9.70000,9.60000,9.60000,6000
06/16/2009,0000,9.21000,9.95000,9.21000,9.90000,3000
06/17/2009,0000,9.22000,9.97000,9.22000,9.30000,5000
06/18/2009,0000,9.66000,9.67000,9.66000,9.67000,2000
06/19/2009,0000,9.67000,9.71000,9.67000,9.67000,12000
06/23/2009,0000,9.31000,9.79000,9.06000,9.79000,4000
06/25/2009,0000,9.68000,9.70000,9.68000,9.70000,12000
06/30/2009,0000,9.99000,9.99000,9.99000,9.99000,1000
07/01/2009,0000,9.99000,10.00000,9.99000,10.00000,11000
07/02/2009,0000,10.25000,10.25000,10.20000,10.20000,3000
07/03/2009,0000,10.40000,10.50000,10.10000,10.20000,15000
07/06/2009,0000,10.50000,10.50000,10.50000,10.50000,4000
07/07/2009,0000,10.50000,10.50000,10.20000,10.20000,12000
07/08/2009,0000,10.15000,10.15000,10.15000,10.15000,1000
07/09/2009,0000,9.71000,10.50000,9.71000,9.71000,100
07/10/2009,0000,10.20000,10.85000,10.20000,10.85000,54000
07/13/2009,0000,11.60000,11.60000,11.60000,11.60000,16000
07/14/2009,0000,12.40000,12.40000,12.40000,12.40000,25000
07/15/2009,0000,13.25000,13.25000,13.25000,13.25000,14000
07/16/2009,0000,14.15000,14.15000,14.15000,14.15000,25000
07/17/2009,0000,15.10000,15.10000,15.10000,15.10000,29000
07/20/2009,0000,16.15000,16.15000,16.15000,16.15000,8000
07/21/2009,0000,17.25000,17.25000,17.25000,17.25000,9000
07/22/2009,0000,18.45000,18.45000,18.45000,18.45000,10000
07/23/2009,0000,19.70000,19.70000,17.20000,18.00000,129000
07/24/2009,0000,17.30000,17.90000,16.75000,16.75000,52000
07/27/2009,0000,15.75000,16.30000,15.75000,16.30000,42000
07/28/2009,0000,15.65000,16.30000,15.25000,16.30000,36000
07/29/2009,0000,15.85000,16.20000,15.85000,15.85000,4000
07/30/2009,0000,15.60000,16.05000,15.00000,16.00000,15000
07/31/2009,0000,16.50000,17.10000,16.40000,17.10000,35000
08/03/2009,0000,18.25000,18.25000,16.40000,17.00000,77000
08/04/2009,0000,15.85000,15.95000,15.85000,15.90000,20000
08/05/2009,0000,15.90000,16.00000,15.90000,16.00000,13000
08/06/2009,0000,16.00000,16.20000,15.95000,16.20000,10000
08/10/2009,0000,16.00000,17.30000,16.00000,17.30000,45000
08/11/2009,0000,18.50000,18.50000,18.50000,18.50000,109000
08/12/2009,0000,19.75000,19.75000,19.75000,19.75000,36000
08/13/2009,0000,21.10000,21.10000,21.10000,21.10000,41000
08/14/2009,0000,22.55000,22.55000,19.65000,19.90000,106000
08/17/2009,0000,19.00000,19.00000,18.55000,18.55000,28000
08/18/2009,0000,17.30000,17.30000,17.30000,17.30000,29000
08/19/2009,0000,16.30000,18.50000,16.30000,18.50000,64000
08/20/2009,0000,17.80000,18.20000,17.25000,17.90000,28000
08/21/2009,0000,18.30000,19.10000,16.70000,18.50000,43000
08/24/2009,0000,17.25000,18.15000,17.25000,18.15000,18000
08/25/2009,0000,16.90000,17.00000,16.90000,16.90000,23000
08/26/2009,0000,16.00000,17.10000,16.00000,16.00000,24000
08/27/2009,0000,15.50000,16.20000,15.50000,16.15000,10000
08/28/2009,0000,16.10000,16.50000,16.10000,16.50000,4000
08/31/2009,0000,17.10000,17.10000,17.10000,17.10000,4000
09/01/2009,0000,17.00000,17.50000,17.00000,17.00000,7000
09/02/2009,0000,16.25000,16.25000,16.25000,16.25000,1000
09/03/2009,0000,15.50000,16.20000,15.50000,16.20000,9000
09/04/2009,0000,16.20000,17.05000,16.00000,17.05000,4000
09/07/2009,0000,17.80000,17.80000,17.80000,17.80000,1000
09/08/2009,0000,16.70000,17.55000,16.70000,17.55000,2000
09/09/2009,0000,17.40000,17.50000,16.50000,16.50000,6000
09/10/2009,0000,16.10000,17.35000,16.00000,16.55000,25000
09/11/2009,0000,17.05000,17.20000,16.30000,17.20000,12000
09/15/2009,0000,17.20000,17.95000,17.20000,17.70000,10000
09/16/2009,0000,17.70000,17.70000,16.75000,17.40000,3000
09/17/2009,0000,17.40000,18.60000,16.70000,18.60000,28000
09/18/2009,0000,19.90000,19.90000,19.90000,19.90000,47000
09/21/2009,0000,21.25000,21.25000,19.10000,20.50000,67000
09/22/2009,0000,19.50000,19.90000,19.10000,19.50000,31000
09/23/2009,0000,20.30000,20.30000,18.50000,18.60000,26000
09/24/2009,0000,18.20000,18.35000,17.50000,17.80000,15000
09/25/2009,0000,18.55000,18.55000,17.40000,18.55000,26000
09/28/2009,0000,18.70000,19.80000,18.70000,19.80000,54000
09/29/2009,0000,21.15000,21.15000,21.15000,21.15000,51000
09/30/2009,0000,22.60000,22.60000,19.70000,21.45000,143000
10/01/2009,0000,19.95000,20.55000,19.95000,20.55000,37000
10/02/2009,0000,19.15000,20.85000,19.15000,19.30000,21000
10/05/2009,0000,19.80000,20.00000,19.00000,19.90000,27000
10/06/2009,0000,20.70000,21.25000,20.15000,21.25000,62000
10/07/2009,0000,20.00000,21.25000,19.80000,19.90000,44000
10/08/2009,0000,19.20000,21.25000,19.20000,19.40000,10000
10/09/2009,0000,19.40000,20.65000,19.40000,20.10000,12000
10/12/2009,0000,20.10000,20.10000,19.60000,19.60000,6000
10/13/2009,0000,20.00000,20.40000,20.00000,20.05000,13000
10/14/2009,0000,20.10000,20.60000,20.05000,20.50000,17000
10/15/2009,0000,19.60000,20.50000,19.60000,20.50000,6000
10/16/2009,0000,19.90000,20.10000,19.70000,20.10000,3000
10/19/2009,0000,19.55000,20.10000,19.55000,19.55000,5000
10/20/2009,0000,20.10000,20.10000,19.55000,19.55000,8000
10/21/2009,0000,19.55000,19.55000,19.50000,19.50000,10000
10/22/2009,0000,19.90000,20.85000,19.50000,19.50000,22000
10/23/2009,0000,20.45000,20.50000,20.40000,20.40000,7000
10/26/2009,0000,20.80000,21.00000,20.50000,20.50000,41000
10/27/2009,0000,20.00000,20.60000,20.00000,20.35000,6000
10/28/2009,0000,19.60000,19.60000,19.60000,19.60000,1000
10/29/2009,0000,19.00000,19.00000,19.00000,19.00000,4000
10/30/2009,0000,18.60000,20.30000,18.60000,18.80000,5000
11/02/2009,0000,18.80000,20.10000,18.80000,20.10000,9000
11/03/2009,0000,21.50000,21.50000,19.60000,20.25000,37000
11/04/2009,0000,20.25000,21.15000,20.25000,21.15000,15000
11/05/2009,0000,20.00000,20.50000,20.00000,20.00000,1600
11/06/2009,0000,19.90000,20.40000,19.70000,19.70000,12000
11/09/2009,0000,19.00000,21.05000,19.00000,19.50000,61000
11/10/2009,0000,19.50000,19.70000,19.00000,19.70000,16000
11/11/2009,0000,19.60000,19.85000,19.00000,19.80000,22000
11/12/2009,0000,19.20000,19.20000,19.20000,19.20000,1000
11/13/2009,0000,19.70000,19.70000,19.10000,19.10000,3000
11/16/2009,0000,19.10000,20.40000,19.10000,20.30000,14000
11/17/2009,0000,19.20000,20.20000,19.20000,20.20000,2000
11/18/2009,0000,20.00000,20.30000,20.00000,20.30000,12000
11/19/2009,0000,20.30000,20.30000,20.30000,20.30000,2000
11/20/2009,0000,19.00000,19.50000,19.00000,19.50000,22000
11/23/2009,0000,20.00000,20.00000,18.75000,19.50000,11000
11/24/2009,0000,19.40000,20.85000,19.40000,20.70000,12000
11/25/2009,0000,19.80000,19.80000,19.55000,19.55000,7000
11/26/2009,0000,19.75000,20.00000,19.75000,20.00000,4000
11/27/2009,0000,19.80000,20.00000,19.80000,19.80000,31000
11/30/2009,0000,19.70000,19.70000,19.70000,19.70000,5000
12/01/2009,0000,19.70000,19.70000,19.70000,19.70000,1000
12/02/2009,0000,19.60000,20.00000,19.60000,20.00000,4000
12/03/2009,0000,19.40000,19.40000,19.40000,19.40000,5000
12/07/2009,0000,19.40000,19.40000,19.40000,19.40000,4000
12/08/2009,0000,19.65000,19.70000,19.65000,19.70000,3000
12/09/2009,0000,19.20000,19.90000,19.20000,19.90000,11000
12/11/2009,0000,20.30000,21.10000,19.80000,20.30000,22000
12/14/2009,0000,20.30000,20.35000,20.30000,20.35000,14000
12/15/2009,0000,20.35000,20.50000,19.90000,20.05000,13000
12/16/2009,0000,21.40000,21.40000,20.05000,21.20000,22000
12/17/2009,0000,21.40000,21.40000,21.20000,21.20000,32000
12/18/2009,0000,20.40000,20.40000,20.35000,20.35000,2000
12/21/2009,0000,21.45000,21.75000,21.45000,21.75000,22000
12/22/2009,0000,23.25000,23.25000,23.25000,23.25000,61000
12/23/2009,0000,24.50000,24.50000,21.80000,23.10000,122000
12/25/2009,0000,20.95000,23.20000,20.95000,23.00000,90000
04/02/2007,0000,5.00000,5.00000,5.00000,5.00000,200
04/03/2007,0000,5.00000,5.00000,4.65000,4.65000,11200
04/04/2007,0000,4.80000,4.80000,4.35000,4.35000,500
04/09/2007,0000,4.05000,4.35000,4.05000,4.35000,7200
04/10/2007,0000,4.40000,4.65000,4.40000,4.40000,6200
04/11/2007,0000,4.50000,4.65000,4.50000,4.65000,2700
04/12/2007,0000,4.50000,4.80000,4.50000,4.80000,6000
04/13/2007,0000,4.89000,5.13000,4.89000,4.95000,12000
04/16/2007,0000,5.00000,5.20000,4.70000,5.10000,14500
04/17/2007,0000,5.20000,5.40000,5.00000,5.40000,20500
04/18/2007,0000,5.40000,5.70000,5.30000,5.50000,4700
04/19/2007,0000,5.12000,5.88000,5.12000,5.40000,9000
04/20/2007,0000,5.35000,5.77000,5.35000,5.77000,7700
04/23/2007,0000,5.50000,6.10000,5.50000,6.07000,4000
04/24/2007,0000,6.00000,6.00000,5.90000,5.98000,2700
04/25/2007,0000,6.30000,6.39000,6.10000,6.30000,6000
04/26/2007,0000,6.10000,6.70000,6.10000,6.68000,7500
04/27/2007,0000,7.14000,7.14000,6.86000,7.10000,6700
04/30/2007,0000,7.29000,7.59000,7.10000,7.45000,8000
05/02/2007,0000,7.45000,7.90000,7.35000,7.89000,40200
05/03/2007,0000,7.78000,7.97000,7.60000,7.90000,12500
05/04/2007,0000,8.00000,8.00000,7.60000,7.60000,19000
05/07/2007,0000,7.60000,8.00000,7.60000,7.97000,29500
05/08/2007,0000,8.00000,8.51000,8.00000,8.51000,22000
05/09/2007,0000,8.50000,9.00000,8.00000,8.70000,9500
05/10/2007,0000,8.68000,9.10000,8.10000,9.00000,8500
05/11/2007,0000,8.37000,9.39000,8.37000,8.80000,4200
05/14/2007,0000,8.98000,8.98000,8.20000,8.98000,1500
05/16/2007,0000,9.20000,9.20000,9.20000,9.20000,500
05/18/2007,0000,9.20000,9.20000,8.56000,8.56000,1200
05/22/2007,0000,7.97000,8.80000,7.97000,8.80000,4500
05/23/2007,0000,9.00000,9.00000,9.00000,9.00000,5000
05/24/2007,0000,9.00000,9.00000,8.50000,8.50000,1500
05/25/2007,0000,8.80000,8.80000,8.50000,8.50000,1500
05/29/2007,0000,8.50000,8.50000,8.50000,8.50000,200
06/04/2007,0000,7.91000,7.91000,7.91000,7.91000,200
06/07/2007,0000,7.88000,8.43000,7.33000,8.20000,3500
06/08/2007,0000,7.63000,8.50000,7.63000,8.50000,2200
06/11/2007,0000,8.50000,9.00000,8.50000,9.00000,3200
06/13/2007,0000,8.37000,9.00000,8.37000,9.00000,1500
06/14/2007,0000,9.00000,9.63000,9.00000,9.63000,5700
06/22/2007,0000,8.34000,8.34000,8.34000,8.34000,2500
06/25/2007,0000,8.24000,8.24000,8.24000,8.24000,5000
06/26/2007,0000,8.24000,8.24000,7.80000,8.24000,10200
06/27/2007,0000,7.80000,8.24000,7.80000,8.24000,9500
06/28/2007,0000,7.80000,8.22000,7.80000,7.80000,13700
06/29/2007,0000,7.80000,7.80000,7.26000,7.30000,14700
07/02/2007,0000,7.30000,7.30000,6.79000,7.25000,9000
07/03/2007,0000,7.25000,7.25000,6.75000,6.80000,28200
07/04/2007,0000,7.10000,7.10000,6.35000,7.09000,8200
07/05/2007,0000,7.20000,7.56000,6.61000,6.79000,13500
07/06/2007,0000,6.35000,6.80000,6.35000,6.80000,21700
07/09/2007,0000,7.23000,7.23000,6.33000,6.33000,18700
07/10/2007,0000,6.01000,6.62000,5.90000,6.62000,16500
07/12/2007,0000,6.62000,6.62000,6.16000,6.62000,2000
07/13/2007,0000,6.62000,6.62000,6.62000,6.62000,5000
07/17/2007,0000,6.16000,6.62000,6.16000,6.61000,2200
07/18/2007,0000,6.60000,7.03000,6.30000,6.89000,7700
07/19/2007,0000,7.32000,7.37000,6.90000,7.30000,13000
07/20/2007,0000,7.20000,7.79000,6.91000,7.77000,8000
07/23/2007,0000,7.23000,8.28000,7.23000,8.18000,6500
07/24/2007,0000,8.28000,8.48000,7.61000,8.15000,8000
07/25/2007,0000,8.15000,8.61000,8.00000,8.61000,9700
07/26/2007,0000,8.01000,8.59000,8.01000,8.49000,2500
07/27/2007,0000,7.90000,8.43000,7.90000,8.40000,13000
07/30/2007,0000,7.82000,8.19000,7.82000,7.82000,4700
07/31/2007,0000,7.50000,7.50000,7.50000,7.50000,500
08/01/2007,0000,7.90000,7.90000,7.00000,7.00000,1700
08/02/2007,0000,7.43000,7.43000,7.00000,7.30000,11200
08/03/2007,0000,7.50000,7.50000,7.47000,7.47000,1000
08/06/2007,0000,7.80000,7.80000,7.80000,7.80000,200
08/07/2007,0000,7.30000,7.80000,7.28000,7.80000,5700
08/08/2007,0000,7.26000,7.80000,7.26000,7.80000,1000
08/09/2007,0000,7.26000,7.80000,7.26000,7.80000,3500
08/14/2007,0000,7.80000,8.28000,7.80000,8.28000,1200
08/16/2007,0000,7.71000,8.85000,7.71000,8.85000,4200
08/21/2007,0000,7.67000,8.50000,7.67000,8.50000,3500
08/23/2007,0000,7.91000,8.50000,7.91000,8.50000,2200
08/24/2007,0000,9.09000,9.09000,9.09000,9.09000,1000
08/28/2007,0000,9.05000,9.09000,9.05000,9.09000,1200
08/31/2007,0000,7.87000,8.46000,7.87000,8.46000,1000
09/03/2007,0000,7.87000,7.87000,7.87000,7.87000,1200
09/04/2007,0000,7.32000,7.32000,7.32000,7.32000,700
09/05/2007,0000,6.81000,7.80000,6.81000,7.80000,500
09/06/2007,0000,8.00000,8.00000,7.26000,7.26000,500
09/07/2007,0000,7.76000,7.76000,6.76000,7.24000,1200
09/10/2007,0000,7.40000,7.40000,7.40000,7.40000,500
09/11/2007,0000,6.89000,6.89000,6.89000,6.89000,2700
09/12/2007,0000,6.41000,6.42000,6.41000,6.41000,4700
09/13/2007,0000,6.41000,6.82000,5.97000,5.97000,3000
09/14/2007,0000,6.31000,6.32000,6.00000,6.00000,4500
09/17/2007,0000,6.00000,6.20000,5.59000,6.16000,25200
09/19/2007,0000,6.15000,6.50000,6.00000,6.50000,11200
09/20/2007,0000,6.95000,6.95000,6.59000,6.59000,3200
09/21/2007,0000,6.98000,6.98000,6.16000,6.83000,2200
09/26/2007,0000,6.83000,7.23000,6.83000,7.23000,2000
09/27/2007,0000,7.60000,7.60000,7.60000,7.60000,1000
09/28/2007,0000,8.00000,8.00000,7.07000,7.10000,9200
10/01/2007,0000,7.99000,7.99000,7.05000,7.78000,6200
10/02/2007,0000,8.32000,8.32000,7.24000,7.94000,6000
10/03/2007,0000,7.39000,7.88000,7.39000,7.69000,1700
10/05/2007,0000,7.80000,8.00000,7.16000,7.20000,4700
10/08/2007,0000,7.48000,7.48000,6.70000,7.39000,1200
10/09/2007,0000,6.88000,7.25000,6.88000,7.25000,500
10/11/2007,0000,7.39000,7.39000,7.39000,7.39000,200
10/15/2007,0000,6.88000,7.16000,6.88000,7.16000,1000
10/16/2007,0000,6.88000,7.29000,6.66000,6.66000,1500
10/17/2007,0000,6.89000,6.89000,6.89000,6.89000,500
10/22/2007,0000,6.41000,7.00000,6.41000,7.00000,700
10/23/2007,0000,6.51000,7.49000,6.51000,7.49000,5500
10/24/2007,0000,6.97000,7.38000,6.97000,7.38000,1500
10/29/2007,0000,6.39000,6.85000,6.39000,6.85000,1700
10/30/2007,0000,6.80000,6.80000,6.80000,6.80000,100
10/31/2007,0000,7.20000,7.20000,6.38000,7.19000,1000
11/02/2007,0000,7.60000,7.60000,6.69000,7.57000,1500
11/06/2007,0000,7.92000,7.92000,7.92000,7.92000,200
11/07/2007,0000,7.37000,8.35000,7.37000,8.35000,1700
11/08/2007,0000,7.77000,8.30000,7.77000,7.77000,4000
11/09/2007,0000,8.27000,8.27000,8.27000,8.27000,200
11/13/2007,0000,8.69000,8.69000,8.69000,8.69000,200
11/14/2007,0000,8.80000,8.80000,8.80000,8.80000,500
11/16/2007,0000,8.80000,8.80000,8.80000,8.80000,200
11/19/2007,0000,9.00000,9.00000,8.19000,8.50000,1000
11/20/2007,0000,7.91000,7.91000,7.91000,7.91000,200
11/22/2007,0000,7.36000,7.36000,7.36000,7.36000,200
11/23/2007,0000,6.85000,7.79000,6.85000,7.79000,1000
11/26/2007,0000,7.25000,7.25000,7.25000,7.25000,200
11/28/2007,0000,7.62000,7.62000,7.62000,7.62000,200
11/29/2007,0000,7.09000,7.09000,7.09000,7.09000,700
11/30/2007,0000,6.60000,6.60000,6.60000,6.60000,700
12/03/2007,0000,6.99000,6.99000,6.99000,6.99000,200
12/05/2007,0000,7.30000,7.30000,7.30000,7.30000,200
12/07/2007,0000,6.79000,7.35000,6.79000,7.35000,75200
12/12/2007,0000,6.66000,6.66000,6.66000,6.66000,700
12/14/2007,0000,6.80000,6.80000,6.80000,6.80000,200
12/18/2007,0000,6.80000,6.80000,6.80000,6.80000,200
12/19/2007,0000,6.33000,6.33000,6.33000,6.33000,200
12/20/2007,0000,5.89000,6.45000,5.89000,6.45000,2000
12/24/2007,0000,6.45000,6.45000,6.45000,6.45000,200
12/26/2007,0000,6.00000,6.00000,6.00000,6.00000,100
12/27/2007,0000,5.58000,5.58000,5.58000,5.58000,200
12/28/2007,0000,5.80000,5.80000,5.80000,5.80000,200
12/31/2007,0000,5.95000,5.95000,5.95000,5.95000,200
01/02/2008,0000,6.10000,6.10000,5.94000,5.94000,700
01/03/2008,0000,5.93000,5.93000,5.93000,5.93000,2700
01/07/2008,0000,6.09000,6.09000,6.09000,6.09000,200
01/08/2008,0000,6.43000,6.43000,6.43000,6.43000,2000
01/09/2008,0000,5.98000,6.82000,5.98000,6.82000,3200
01/10/2008,0000,7.23000,7.23000,7.23000,7.23000,2700
01/11/2008,0000,7.51000,7.51000,7.51000,7.51000,200
01/14/2008,0000,7.93000,7.93000,7.93000,7.93000,200
01/15/2008,0000,8.10000,8.38000,7.41000,7.41000,6700
01/16/2008,0000,7.41000,7.41000,7.41000,7.41000,3000
02/01/2008,0000,29.65000,29.65000,29.65000,29.65000,1000
02/12/2008,0000,29.65000,29.65000,29.65000,29.65000,1000
02/13/2008,0000,29.60000,29.60000,29.60000,29.60000,1000
02/15/2008,0000,27.60000,27.60000,27.60000,27.60000,800
03/11/2008,0000,25.00000,25.00000,25.00000,25.00000,1000
05/02/2008,0000,25.00000,25.00000,25.00000,25.00000,100
09/30/2008,0000,19.70000,19.70000,19.70000,19.70000,1000
10/02/2008,0000,20.30000,20.30000,20.30000,20.30000,1000
10/07/2008,0000,20.10000,20.10000,20.10000,20.10000,1000
10/08/2008,0000,20.40000,20.40000,20.40000,20.40000,1000
10/14/2008,0000,19.90000,19.90000,19.90000,19.90000,1000
10/15/2008,0000,20.40000,20.40000,20.40000,20.40000,1000
10/22/2008,0000,19.70000,19.70000,19.70000,19.70000,1000
10/27/2008,0000,19.50000,19.50000,19.50000,19.50000,1000
10/30/2008,0000,19.30000,19.30000,19.30000,19.30000,1000
10/31/2008,0000,18.80000,18.80000,18.80000,18.80000,200
11/11/2008,0000,19.10000,19.10000,19.10000,19.10000,1000
11/13/2008,0000,19.20000,19.20000,19.20000,19.20000,2000
11/18/2008,0000,18.60000,18.60000,18.60000,18.60000,1000
11/20/2008,0000,18.15000,18.15000,18.15000,18.15000,1000
11/24/2008,0000,19.30000,19.30000,19.00000,19.00000,4000
11/25/2008,0000,19.85000,20.15000,19.85000,20.15000,3000
11/26/2008,0000,21.55000,21.55000,18.90000,21.55000,7000
11/27/2008,0000,23.05000,23.05000,20.25000,23.05000,8000
11/28/2008,0000,23.05000,23.05000,21.60000,23.00000,7000
12/01/2008,0000,24.60000,24.60000,21.60000,24.55000,5000
12/10/2008,0000,18.50000,18.50000,18.50000,18.50000,1000
12/11/2008,0000,17.25000,17.25000,17.25000,17.25000,200
12/16/2008,0000,16.80000,16.80000,16.80000,16.80000,1000
02/02/2009,0000,8.20000,8.20000,8.20000,8.20000,1000
02/03/2009,0000,8.77000,8.77000,8.77000,8.77000,1000
02/04/2009,0000,9.38000,9.38000,9.38000,9.38000,1000
02/05/2009,0000,10.00000,10.00000,10.00000,10.00000,5000
02/06/2009,0000,10.00000,10.70000,10.00000,10.70000,2000
02/09/2009,0000,10.70000,11.40000,10.70000,11.40000,14000
02/10/2009,0000,12.15000,12.15000,12.15000,12.15000,14000
02/11/2009,0000,13.00000,13.00000,13.00000,13.00000,15000
02/12/2009,0000,13.90000,13.90000,13.90000,13.90000,4000
02/13/2009,0000,14.85000,14.85000,14.85000,14.85000,32000
02/16/2009,0000,15.85000,15.85000,15.85000,15.85000,15000
02/17/2009,0000,16.95000,16.95000,16.00000,16.95000,52000
02/18/2009,0000,17.90000,17.90000,16.00000,16.00000,42000
02/19/2009,0000,15.90000,15.90000,15.90000,15.90000,1000
02/25/2009,0000,15.80000,15.80000,13.80000,14.90000,24000
02/26/2009,0000,14.95000,14.95000,13.90000,13.90000,3000
02/27/2009,0000,12.95000,12.95000,12.95000,12.95000,2000
03/02/2009,0000,12.05000,12.05000,12.05000,12.05000,2000
03/03/2009,0000,11.25000,11.25000,11.25000,11.25000,3000
03/04/2009,0000,10.50000,10.50000,10.50000,10.50000,6000
03/05/2009,0000,9.77000,11.10000,9.77000,9.77000,119000
03/06/2009,0000,9.50000,9.90000,9.10000,9.10000,70000
03/09/2009,0000,9.59000,9.73000,9.10000,9.73000,46000
03/10/2009,0000,10.40000,10.40000,10.40000,10.40000,40000
03/11/2009,0000,11.10000,11.10000,11.10000,11.10000,35000
03/12/2009,0000,11.85000,11.85000,11.20000,11.85000,68000
03/13/2009,0000,11.95000,12.65000,11.85000,11.85000,74000
03/16/2009,0000,11.10000,11.25000,11.10000,11.20000,27000
03/17/2009,0000,11.55000,11.55000,10.65000,11.00000,22000
03/18/2009,0000,11.40000,11.40000,10.60000,11.10000,18000
03/19/2009,0000,10.50000,11.35000,10.50000,11.35000,16000
03/20/2009,0000,11.30000,11.30000,10.60000,10.60000,8000
03/23/2009,0000,10.80000,10.80000,10.80000,10.80000,3000
03/24/2009,0000,10.80000,11.10000,10.30000,10.30000,21000
03/25/2009,0000,10.05000,10.50000,9.80000,10.30000,18000
03/26/2009,0000,9.87000,10.25000,9.86000,10.25000,23000
03/27/2009,0000,10.20000,10.35000,10.00000,10.00000,6000
03/30/2009,0000,10.00000,10.30000,10.00000,10.30000,11000
03/31/2009,0000,10.30000,10.85000,10.30000,10.85000,12000
04/01/2009,0000,11.00000,11.60000,10.65000,11.60000,38000
04/02/2009,0000,12.35000,12.40000,12.30000,12.40000,59000
04/03/2009,0000,12.50000,13.25000,12.45000,13.25000,59000
04/06/2009,0000,13.25000,13.25000,12.35000,12.35000,29000
04/07/2009,0000,11.50000,12.10000,11.50000,12.05000,19000
04/08/2009,0000,12.05000,12.05000,11.40000,11.75000,5000
04/09/2009,0000,12.00000,12.15000,11.40000,11.40000,11000
04/10/2009,0000,12.00000,12.15000,11.50000,12.15000,45000
04/13/2009,0000,12.30000,12.30000,11.60000,11.75000,12000
04/14/2009,0000,11.75000,12.15000,11.65000,12.15000,13000
04/15/2009,0000,12.15000,12.15000,11.75000,11.75000,14000
04/16/2009,0000,12.55000,12.55000,12.40000,12.55000,29000
04/17/2009,0000,13.10000,13.40000,11.70000,11.70000,51000
04/20/2009,0000,12.10000,12.10000,11.55000,11.80000,14000
04/21/2009,0000,11.20000,11.70000,11.00000,11.65000,23000
04/22/2009,0000,11.80000,11.90000,11.80000,11.90000,5000
04/24/2009,0000,11.40000,12.70000,11.20000,12.70000,40000
04/27/2009,0000,12.70000,12.95000,11.95000,12.00000,32000
04/28/2009,0000,11.50000,11.60000,11.20000,11.60000,18000
04/29/2009,0000,11.10000,11.50000,10.80000,11.40000,13000
04/30/2009,0000,11.40000,11.40000,10.90000,11.00000,26000
05/04/2009,0000,11.30000,11.30000,10.30000,10.40000,27000
05/05/2009,0000,10.40000,10.40000,9.90000,9.90000,9000
05/06/2009,0000,10.15000,10.20000,9.58000,10.10000,5000
05/07/2009,0000,10.35000,10.40000,10.35000,10.40000,2000
05/08/2009,0000,10.45000,10.65000,10.45000,10.65000,3000
05/11/2009,0000,10.15000,10.65000,10.10000,10.65000,5000
05/13/2009,0000,10.45000,10.45000,10.00000,10.00000,4000
05/14/2009,0000,10.55000,10.55000,10.35000,10.35000,5000
05/15/2009,0000,10.80000,10.85000,10.55000,10.55000,8000
05/18/2009,0000,10.85000,10.85000,10.50000,10.60000,4000
05/19/2009,0000,10.90000,10.90000,10.15000,10.55000,9000
05/20/2009,0000,10.55000,10.55000,9.92000,10.00000,9000
05/21/2009,0000,10.40000,10.40000,10.00000,10.00000,7000
05/22/2009,0000,9.98000,10.15000,9.98000,10.15000,4000
05/25/2009,0000,10.55000,10.55000,10.55000,10.55000,1000
05/26/2009,0000,10.05000,10.10000,10.05000,10.10000,3000
05/27/2009,0000,10.20000,10.30000,10.20000,10.30000,5000
06/02/2009,0000,10.00000,10.00000,9.66000,9.66000,11000
06/03/2009,0000,9.76000,9.98000,9.76000,9.98000,6000
06/09/2009,0000,9.80000,9.89000,9.49000,9.89000,12000
06/10/2009,0000,9.90000,10.20000,9.80000,10.05000,10000
06/11/2009,0000,9.75000,10.05000,9.75000,10.05000,3000
06/12/2009,0000,9.81000,9.81000,9.80000,9.80000,2000
06/15/2009,0000,9.70000,9.70000,9.60000,9.60000,6000
06/16/2009,0000,9.21000,9.95000,9.21000,9.90000,3000
06/17/2009,0000,9.22000,9.97000,9.22000,9.30000,5000
06/18/2009,0000,9.66000,9.67000,9.66000,9.67000,2000
06/19/2009,0000,9.67000,9.71000,9.67000,9.67000,12000
06/23/2009,0000,9.31000,9.79000,9.06000,9.79000,4000
06/25/2009,0000,9.68000,9.70000,9.68000,9.70000,12000
06/30/2009,0000,9.99000,9.99000,9.99000,9.99000,1000
07/01/2009,0000,9.99000,10.00000,9.99000,10.00000,11000
07/02/2009,0000,10.25000,10.25000,10.20000,10.20000,3000
07/03/2009,0000,10.40000,10.50000,10.10000,10.20000,15000
07/06/2009,0000,10.50000,10.50000,10.50000,10.50000,4000
07/07/2009,0000,10.50000,10.50000,10.20000,10.20000,12000
07/08/2009,0000,10.15000,10.15000,10.15000,10.15000,1000
07/09/2009,0000,9.71000,10.50000,9.71000,9.71000,100
07/10/2009,0000,10.20000,10.85000,10.20000,10.85000,54000
07/13/2009,0000,11.60000,11.60000,11.60000,11.60000,16000
07/14/2009,0000,12.40000,12.40000,12.40000,12.40000,25000
07/15/2009,0000,13.25000,13.25000,13.25000,13.25000,14000
07/16/2009,0000,14.15000,14.15000,14.15000,14.15000,25000
07/17/2009,0000,15.10000,15.10000,15.10000,15.10000,29000
07/20/2009,0000,16.15000,16.15000,16.15000,16.15000,8000
07/21/2009,0000,17.25000,17.25000,17.25000,17.25000,9000
07/22/2009,0000,18.45000,18.45000,18.45000,18.45000,10000
07/23/2009,0000,19.70000,19.70000,17.20000,18.00000,129000
07/24/2009,0000,17.30000,17.90000,16.75000,16.75000,52000
07/27/2009,0000,15.75000,16.30000,15.75000,16.30000,42000
07/28/2009,0000,15.65000,16.30000,15.25000,16.30000,36000
07/29/2009,0000,15.85000,16.20000,15.85000,15.85000,4000
07/30/2009,0000,15.60000,16.05000,15.00000,16.00000,15000
07/31/2009,0000,16.50000,17.10000,16.40000,17.10000,35000
08/03/2009,0000,18.25000,18.25000,16.40000,17.00000,77000
08/04/2009,0000,15.85000,15.95000,15.85000,15.90000,20000
08/05/2009,0000,15.90000,16.00000,15.90000,16.00000,13000
08/06/2009,0000,16.00000,16.20000,15.95000,16.20000,10000
08/10/2009,0000,16.00000,17.30000,16.00000,17.30000,45000
08/11/2009,0000,18.50000,18.50000,18.50000,18.50000,109000
08/12/2009,0000,19.75000,19.75000,19.75000,19.75000,36000
08/13/2009,0000,21.10000,21.10000,21.10000,21.10000,41000
08/14/2009,0000,22.55000,22.55000,19.65000,19.90000,106000
08/17/2009,0000,19.00000,19.00000,18.55000,18.55000,28000
08/18/2009,0000,17.30000,17.30000,17.30000,17.30000,29000
08/19/2009,0000,16.30000,18.50000,16.30000,18.50000,64000
08/20/2009,0000,17.80000,18.20000,17.25000,17.90000,28000
08/21/2009,0000,18.30000,19.10000,16.70000,18.50000,43000
08/24/2009,0000,17.25000,18.15000,17.25000,18.15000,18000
08/25/2009,0000,16.90000,17.00000,16.90000,16.90000,23000
08/26/2009,0000,16.00000,17.10000,16.00000,16.00000,24000
08/27/2009,0000,15.50000,16.20000,15.50000,16.15000,10000
08/28/2009,0000,16.10000,16.50000,16.10000,16.50000,4000
08/31/2009,0000,17.10000,17.10000,17.10000,17.10000,4000
09/01/2009,0000,17.00000,17.50000,17.00000,17.00000,7000
09/02/2009,0000,16.25000,16.25000,16.25000,16.25000,1000
09/03/2009,0000,15.50000,16.20000,15.50000,16.20000,9000
09/04/2009,0000,16.20000,17.05000,16.00000,17.05000,4000
09/07/2009,0000,17.80000,17.80000,17.80000,17.80000,1000
09/08/2009,0000,16.70000,17.55000,16.70000,17.55000,2000
09/09/2009,0000,17.40000,17.50000,16.50000,16.50000,6000
09/10/2009,0000,16.10000,17.35000,16.00000,16.55000,25000
09/11/2009,0000,17.05000,17.20000,16.30000,17.20000,12000
09/15/2009,0000,17.20000,17.95000,17.20000,17.70000,10000
09/16/2009,0000,17.70000,17.70000,16.75000,17.40000,3000
09/17/2009,0000,17.40000,18.60000,16.70000,18.60000,28000
09/18/2009,0000,19.90000,19.90000,19.90000,19.90000,47000
09/21/2009,0000,21.25000,21.25000,19.10000,20.50000,67000
09/22/2009,0000,19.50000,19.90000,19.10000,19.50000,31000
09/23/2009,0000,20.30000,20.30000,18.50000,18.60000,26000
09/24/2009,0000,18.20000,18.35000,17.50000,17.80000,15000
09/25/2009,0000,18.55000,18.55000,17.40000,18.55000,26000
09/28/2009,0000,18.70000,19.80000,18.70000,19.80000,54000
09/29/2009,0000,21.15000,21.15000,21.15000,21.15000,51000
09/30/2009,0000,22.60000,22.60000,19.70000,21.45000,143000
10/01/2009,0000,19.95000,20.55000,19.95000,20.55000,37000
10/02/2009,0000,19.15000,20.85000,19.15000,19.30000,21000
10/05/2009,0000,19.80000,20.00000,19.00000,19.90000,27000
10/06/2009,0000,20.70000,21.25000,20.15000,21.25000,62000
10/07/2009,0000,20.00000,21.25000,19.80000,19.90000,44000
10/08/2009,0000,19.20000,21.25000,19.20000,19.40000,10000
10/09/2009,0000,19.40000,20.65000,19.40000,20.10000,12000
10/12/2009,0000,20.10000,20.10000,19.60000,19.60000,6000
10/13/2009,0000,20.00000,20.40000,20.00000,20.05000,13000
10/14/2009,0000,20.10000,20.60000,20.05000,20.50000,17000
10/15/2009,0000,19.60000,20.50000,19.60000,20.50000,6000
10/16/2009,0000,19.90000,20.10000,19.70000,20.10000,3000
10/19/2009,0000,19.55000,20.10000,19.55000,19.55000,5000
10/20/2009,0000,20.10000,20.10000,19.55000,19.55000,8000
10/21/2009,0000,19.55000,19.55000,19.50000,19.50000,10000
10/22/2009,0000,19.90000,20.85000,19.50000,19.50000,22000
10/23/2009,0000,20.45000,20.50000,20.40000,20.40000,7000
10/26/2009,0000,20.80000,21.00000,20.50000,20.50000,41000
10/27/2009,0000,20.00000,20.60000,20.00000,20.35000,6000
10/28/2009,0000,19.60000,19.60000,19.60000,19.60000,1000
10/29/2009,0000,19.00000,19.00000,19.00000,19.00000,4000
10/30/2009,0000,18.60000,20.30000,18.60000,18.80000,5000
11/02/2009,0000,18.80000,20.10000,18.80000,20.10000,9000
11/03/2009,0000,21.50000,21.50000,19.60000,20.25000,37000
11/04/2009,0000,20.25000,21.15000,20.25000,21.15000,15000
11/05/2009,0000,20.00000,20.50000,20.00000,20.00000,1600
11/06/2009,0000,19.90000,20.40000,19.70000,19.70000,12000
11/09/2009,0000,19.00000,21.05000,19.00000,19.50000,61000
11/10/2009,0000,19.50000,19.70000,19.00000,19.70000,16000
11/11/2009,0000,19.60000,19.85000,19.00000,19.80000,22000
11/12/2009,0000,19.20000,19.20000,19.20000,19.20000,1000
11/13/2009,0000,19.70000,19.70000,19.10000,19.10000,3000
11/16/2009,0000,19.10000,20.40000,19.10000,20.30000,14000
11/17/2009,0000,19.20000,20.20000,19.20000,20.20000,2000
11/18/2009,0000,20.00000,20.30000,20.00000,20.30000,12000
11/19/2009,0000,20.30000,20.30000,20.30000,20.30000,2000
11/20/2009,0000,19.00000,19.50000,19.00000,19.50000,22000
11/23/2009,0000,20.00000,20.00000,18.75000,19.50000,11000
11/24/2009,0000,19.40000,20.85000,19.40000,20.70000,12000
11/25/2009,0000,19.80000,19.80000,19.55000,19.55000,7000
11/26/2009,0000,19.75000,20.00000,19.75000,20.00000,4000
11/27/2009,0000,19.80000,20.00000,19.80000,19.80000,31000
11/30/2009,0000,19.70000,19.70000,19.70000,19.70000,5000
12/01/2009,0000,19.70000,19.70000,19.70000,19.70000,1000
12/02/2009,0000,19.60000,20.00000,19.60000,20.00000,4000
12/03/2009,0000,19.40000,19.40000,19.40000,19.40000,5000
12/07/2009,0000,19.40000,19.40000,19.40000,19.40000,4000
12/08/2009,0000,19.65000,19.70000,19.65000,19.70000,3000
12/09/2009,0000,19.20000,19.90000,19.20000,19.90000,11000
12/11/2009,0000,20.30000,21.10000,19.80000,20.30000,22000
12/14/2009,0000,20.30000,20.35000,20.30000,20.35000,14000
12/15/2009,0000,20.35000,20.50000,19.90000,20.05000,13000
12/16/2009,0000,21.40000,21.40000,20.05000,21.20000,22000
12/17/2009,0000,21.40000,21.40000,21.20000,21.20000,32000
12/18/2009,0000,20.40000,20.40000,20.35000,20.35000,2000
12/21/2009,0000,21.45000,21.75000,21.45000,21.75000,22000
12/22/2009,0000,23.25000,23.25000,23.25000,23.25000,61000
12/23/2009,0000,24.50000,24.50000,21.80000,23.10000,122000
12/25/2009,0000,20.95000,23.20000,20.95000,23.00000,90000
12/25/2009,0000,20.95000,23.20000,20.95000,23.00000,90000
12/28/2009,0000,21.90000,23.30000,21.80000,22.10000,38000
12/29/2009,1230,22.80000,22.80000,21.75000,22.70000,8107
