DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/11/2007,0000,15.00000,15.00000,15.00000,15.00000,10000
04/12/2007,0000,14.40000,15.50000,14.40000,15.50000,82000
04/16/2007,0000,15.20000,15.20000,15.20000,15.20000,2000
04/17/2007,0000,15.20000,15.20000,15.20000,15.20000,1000
04/18/2007,0000,15.20000,15.50000,15.20000,15.50000,3000
04/23/2007,0000,15.50000,16.00000,15.50000,15.50000,5000
04/30/2007,0000,14.95000,14.95000,14.95000,14.95000,1000
05/02/2007,0000,14.95000,14.95000,14.95000,14.95000,1000
05/03/2007,0000,15.00000,15.00000,15.00000,15.00000,1000
05/15/2007,0000,14.90000,14.90000,14.90000,14.90000,3400
05/16/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
05/21/2007,0000,14.88000,15.06000,14.88000,15.06000,8000
05/22/2007,0000,15.05000,15.05000,14.80000,15.05000,3000
05/24/2007,0000,16.00000,16.00000,15.50000,16.00000,11000
05/25/2007,0000,15.50000,15.50000,15.00000,15.00000,3000
05/28/2007,0000,15.00000,15.00000,15.00000,15.00000,4000
05/29/2007,0000,15.00000,15.00000,15.00000,15.00000,1000
05/30/2007,0000,15.50000,15.50000,15.50000,15.50000,2000
05/31/2007,0000,15.50000,15.50000,15.50000,15.50000,1000
06/01/2007,0000,15.00000,15.95000,15.00000,15.95000,23000
06/04/2007,0000,16.00000,16.50000,15.95000,16.50000,46000
06/05/2007,0000,16.80000,17.70000,16.80000,17.70000,21000
06/06/2007,0000,17.50000,20.45000,16.10000,20.45000,77000
06/07/2007,0000,20.80000,21.50000,17.83000,21.20000,33800
06/08/2007,0000,22.40000,25.00000,20.00000,24.60000,85000
06/11/2007,0000,23.00000,25.00000,21.40000,25.00000,65000
06/12/2007,0000,25.00000,25.00000,23.00000,23.00000,10000
06/13/2007,0000,25.00000,25.00000,22.00000,22.00000,27000
06/14/2007,0000,21.60000,21.80000,20.00000,20.00000,65000
06/15/2007,0000,20.20000,20.20000,18.00000,18.00000,30000
06/20/2007,0000,17.70000,18.50000,17.60000,18.00000,26000
06/21/2007,0000,19.00000,19.00000,19.00000,19.00000,1000
06/22/2007,0000,18.00000,19.00000,18.00000,19.00000,3000
06/25/2007,0000,20.50000,20.50000,20.00000,20.50000,27000
06/26/2007,0000,20.50000,20.50000,19.07000,19.07000,26000
06/27/2007,0000,19.90000,19.90000,18.60000,18.60000,26000
06/28/2007,0000,19.20000,19.20000,18.40000,18.80000,40000
06/29/2007,0000,19.50000,20.00000,19.00000,19.60000,23000
07/02/2007,0000,19.00000,19.50000,19.00000,19.50000,13000
07/03/2007,0000,20.20000,20.20000,19.00000,19.30000,22000
07/04/2007,0000,19.00000,19.50000,19.00000,19.50000,7000
07/05/2007,0000,20.20000,22.00000,20.00000,22.00000,101800
07/06/2007,0000,22.00000,23.30000,22.00000,23.00000,94000
07/09/2007,0000,23.00000,26.50000,23.00000,25.00000,180000
07/10/2007,0000,25.00000,26.20000,24.60000,25.50000,115000
07/11/2007,0000,25.20000,26.00000,24.50000,25.00000,86000
07/12/2007,0000,26.00000,27.00000,25.50000,26.30000,181000
07/13/2007,0000,27.30000,30.00000,26.90000,29.50000,193000
07/16/2007,0000,30.00000,31.00000,28.20000,28.50000,126000
07/17/2007,0000,28.50000,30.00000,28.00000,29.00000,66000
07/18/2007,0000,28.80000,29.00000,28.50000,29.00000,21000
07/19/2007,0000,28.50000,30.10000,27.00000,29.00000,76000
07/20/2007,0000,28.00000,29.50000,27.50000,27.50000,51000
07/23/2007,0000,28.00000,28.00000,27.50000,28.00000,7000
07/24/2007,0000,28.90000,28.90000,27.00000,27.50000,31000
07/25/2007,0000,27.70000,27.70000,26.80000,27.00000,9000
07/26/2007,0000,26.60000,27.50000,26.30000,27.00000,27000
07/27/2007,0000,26.20000,26.50000,25.80000,26.20000,25000
08/01/2007,0000,25.50000,25.50000,25.00000,25.00000,2000
08/02/2007,0000,24.90000,25.00000,24.50000,25.00000,19000
08/03/2007,0000,24.50000,24.50000,24.00000,24.50000,56000
08/06/2007,0000,24.00000,24.50000,23.50000,24.00000,18000
08/07/2007,0000,23.20000,24.00000,23.20000,24.00000,8000
08/08/2007,0000,23.50000,23.60000,22.50000,23.60000,16000
08/09/2007,0000,23.50000,24.50000,23.00000,24.50000,51000
08/10/2007,0000,24.70000,25.20000,24.50000,25.20000,45000
08/13/2007,0000,25.00000,26.88000,23.20000,25.40000,140400
08/14/2007,0000,25.20000,27.50000,25.20000,27.10000,137000
08/15/2007,0000,27.20000,28.20000,26.50000,27.30000,140000
08/16/2007,0000,27.30000,27.50000,23.70000,24.30000,35000
08/17/2007,0000,23.44000,23.44000,22.70000,23.40000,14000
08/20/2007,0000,24.61000,25.37000,24.61000,25.00000,11000
08/21/2007,0000,25.20000,25.20000,24.00000,24.00000,45000
08/23/2007,0000,25.00000,26.00000,25.00000,25.00000,51000
08/24/2007,0000,25.00000,25.00000,25.00000,25.00000,2000
08/28/2007,0000,23.80000,24.50000,23.80000,24.30000,10000
08/29/2007,0000,24.50000,24.50000,24.50000,24.50000,11000
08/30/2007,0000,24.80000,25.30000,24.50000,24.50000,42000
08/31/2007,0000,24.50000,24.50000,24.00000,24.00000,38000
09/04/2007,0000,23.70000,23.70000,23.25000,23.25000,7000
09/05/2007,0000,23.00000,23.00000,22.35000,22.35000,2000
09/07/2007,0000,22.38000,22.38000,22.38000,22.38000,2000
09/10/2007,0000,22.00000,22.00000,22.00000,22.00000,1000
09/11/2007,0000,21.58000,21.58000,21.58000,21.58000,2000
09/12/2007,0000,22.00000,22.00000,22.00000,22.00000,1000
09/13/2007,0000,21.00000,21.00000,21.00000,21.00000,1000
09/14/2007,0000,21.00000,21.00000,20.00000,20.20000,17000
09/17/2007,0000,19.60000,20.00000,18.60000,18.90000,35000
09/20/2007,0000,18.70000,19.10000,18.60000,19.00000,18000
09/21/2007,0000,18.50000,19.01000,18.50000,19.01000,6000
09/27/2007,0000,18.90000,19.01000,18.70000,19.01000,20000
09/28/2007,0000,18.78000,19.10000,18.78000,19.10000,12000
10/01/2007,0000,19.60000,19.60000,19.50000,19.60000,14000
10/02/2007,0000,19.30000,19.30000,19.30000,19.30000,1000
10/03/2007,0000,20.00000,20.00000,18.10000,20.00000,31000
10/04/2007,0000,20.00000,20.10000,20.00000,20.00000,51000
10/05/2007,0000,20.30000,20.30000,20.30000,20.30000,20000
10/08/2007,0000,20.30000,20.30000,20.00000,20.00000,43000
10/19/2007,0000,19.00000,19.00000,19.00000,19.00000,1000
11/06/2007,0000,18.00000,18.00000,18.00000,18.00000,3000
11/07/2007,0000,18.20000,18.20000,17.00000,17.00000,11000
11/08/2007,0000,16.50000,16.50000,15.16000,15.16000,12000
11/09/2007,0000,14.88000,15.30000,14.88000,15.30000,27000
11/12/2007,0000,14.65000,14.65000,14.65000,14.65000,1000
11/13/2007,0000,14.00000,14.00000,14.00000,14.00000,12000
11/14/2007,0000,14.50000,14.50000,14.00000,14.00000,19000
11/15/2007,0000,14.10000,14.10000,13.95000,13.95000,17000
11/16/2007,0000,14.00000,14.10000,14.00000,14.10000,5000
11/21/2007,0000,14.40000,14.40000,14.00000,14.00000,2000
11/22/2007,0000,15.00000,15.05000,14.00000,14.00000,6000
11/29/2007,0000,14.00000,15.00000,14.00000,15.00000,6000
11/30/2007,0000,15.05000,15.20000,15.05000,15.05000,3400
12/03/2007,0000,15.50000,15.50000,15.50000,15.50000,1000
12/05/2007,0000,16.12000,16.12000,15.90000,16.12000,4000
12/10/2007,0000,15.20000,15.50000,15.20000,15.20000,8000
12/11/2007,0000,15.80000,16.00000,15.80000,16.00000,2000
12/12/2007,0000,15.50000,15.90000,15.50000,15.90000,2000
12/14/2007,0000,15.90000,15.90000,15.60000,15.90000,3000
12/17/2007,0000,16.60000,16.60000,16.60000,16.60000,2000
12/18/2007,0000,15.58000,16.00000,15.58000,16.00000,4000
12/26/2007,0000,16.00000,16.00000,15.00000,15.50000,11600
12/27/2007,0000,15.87000,15.87000,15.87000,15.87000,1000
12/31/2007,0000,16.00000,16.00000,16.00000,16.00000,1000
01/03/2008,0000,16.10000,16.29000,16.10000,16.29000,2000
01/10/2008,0000,16.90000,16.90000,16.90000,16.90000,1000
01/11/2008,0000,17.50000,18.81000,17.50000,18.81000,5000
01/14/2008,0000,18.70000,18.70000,17.50000,18.00000,10000
01/15/2008,0000,17.50000,17.50000,17.50000,17.50000,1000
01/16/2008,0000,17.00000,17.50000,16.50000,17.00000,22000
01/24/2008,0000,16.70000,16.70000,16.70000,16.70000,1000
01/25/2008,0000,16.00000,16.00000,16.00000,16.00000,2000
01/30/2008,0000,16.00000,16.00000,15.50000,15.70000,3000
01/31/2008,0000,15.70000,15.70000,15.50000,15.50000,15000
02/13/2008,0000,15.63000,15.63000,15.50000,15.50000,4000
02/14/2008,0000,15.50000,15.80000,15.50000,15.80000,4000
02/25/2008,0000,15.80000,15.80000,15.80000,15.80000,1000
03/06/2008,0000,16.20000,16.20000,16.00000,16.20000,11000
03/07/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
03/11/2008,0000,15.60000,15.60000,15.60000,15.60000,1000
03/18/2008,0000,14.20000,14.60000,14.00000,14.00000,15000
03/19/2008,0000,14.70000,14.70000,14.70000,14.70000,1000
03/21/2008,0000,14.00000,14.20000,14.00000,14.00000,5000
03/26/2008,0000,14.10000,14.10000,14.00000,14.00000,8000
03/31/2008,0000,14.50000,14.50000,14.00000,14.00000,4000
04/01/2008,0000,14.50000,14.50000,14.00000,14.00000,8000
04/02/2008,0000,14.30000,14.30000,14.00000,14.00000,4000
04/07/2008,0000,14.50000,14.50000,14.00000,14.00000,8000
04/10/2008,0000,13.50000,14.20000,13.50000,13.50000,4000
04/18/2008,0000,13.50000,13.50000,13.30000,13.30000,4000
04/21/2008,0000,13.00000,13.00000,10.51000,10.51000,11000
04/22/2008,0000,11.30000,11.50000,11.30000,11.50000,2000
04/23/2008,0000,11.50000,11.50000,11.50000,11.50000,3000
04/24/2008,0000,11.70000,12.10000,11.70000,12.00000,8000
04/25/2008,0000,11.70000,11.70000,11.70000,11.70000,2000
04/28/2008,0000,12.10000,15.10000,11.75000,14.80000,38000
04/29/2008,0000,15.20000,15.30000,14.70000,15.10000,31000
04/30/2008,0000,14.40000,15.10000,14.40000,15.10000,15000
05/05/2008,0000,15.00000,15.10000,14.80000,14.80000,17000
05/06/2008,0000,14.80000,15.00000,14.80000,15.00000,30000
05/07/2008,0000,15.20000,15.20000,15.20000,15.20000,3000
05/13/2008,0000,14.70000,16.05000,14.70000,16.05000,42000
05/15/2008,0000,15.50000,16.60000,15.50000,16.50000,72000
05/16/2008,0000,16.00000,17.10000,15.00000,17.10000,122000
05/19/2008,0000,17.40000,17.60000,17.40000,17.50000,26000
05/20/2008,0000,17.40000,17.50000,17.40000,17.40000,62000
05/21/2008,0000,17.50000,17.50000,17.00000,17.50000,41000
05/22/2008,0000,17.00000,17.50000,17.00000,17.00000,65900
05/23/2008,0000,17.02000,17.02000,16.00000,16.00000,26000
05/28/2008,0000,16.00000,16.00000,16.00000,16.00000,50000
05/29/2008,0000,16.30000,16.80000,16.30000,16.40000,70000
06/02/2008,0000,16.50000,17.00000,16.50000,17.00000,43200
06/03/2008,0000,17.00000,17.20000,17.00000,17.00000,113000
06/04/2008,0000,17.00000,17.50000,17.00000,17.30000,96000
06/05/2008,0000,17.00000,17.30000,17.00000,17.00000,34000
06/06/2008,0000,17.00000,17.00000,17.00000,17.00000,15000
06/10/2008,0000,17.30000,18.00000,17.00000,17.50000,126000
06/11/2008,0000,18.00000,18.20000,18.00000,18.20000,24000
06/12/2008,0000,18.00000,18.00000,17.90000,18.00000,48000
06/13/2008,0000,18.00000,18.00000,18.00000,18.00000,14000
06/16/2008,0000,18.00000,18.00000,18.00000,18.00000,2000
06/17/2008,0000,17.50000,17.50000,16.80000,17.15000,59000
06/18/2008,0000,17.20000,17.30000,17.00000,17.20000,38000
06/19/2008,0000,17.20000,18.00000,17.20000,18.00000,102000
06/20/2008,0000,17.50000,18.20000,17.50000,18.00000,77000
06/23/2008,0000,17.60000,17.60000,17.50000,17.50000,8000
06/24/2008,0000,17.50000,17.50000,17.50000,17.50000,15000
06/25/2008,0000,17.20000,17.20000,17.00000,17.10000,25000
06/26/2008,0000,17.00000,17.00000,17.00000,17.00000,4000
06/27/2008,0000,16.50000,17.60000,15.90000,17.60000,17000
06/30/2008,0000,16.00000,16.80000,16.00000,16.50000,14000
07/01/2008,0000,16.50000,16.50000,15.90000,16.20000,37000
07/02/2008,0000,16.50000,16.70000,16.50000,16.70000,5000
07/03/2008,0000,16.00000,16.30000,16.00000,16.30000,20000
07/04/2008,0000,16.80000,16.80000,16.80000,16.80000,1000
07/07/2008,0000,17.00000,17.50000,17.00000,17.50000,31000
07/08/2008,0000,17.30000,17.30000,17.00000,17.10000,89000
07/09/2008,0000,17.30000,17.50000,16.80000,17.30000,24000
07/10/2008,0000,16.80000,16.80000,16.80000,16.80000,3000
07/14/2008,0000,16.50000,16.50000,16.50000,16.50000,2000
07/15/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
07/22/2008,0000,16.00000,16.00000,16.00000,16.00000,1000
07/23/2008,0000,15.60000,16.00000,15.60000,16.00000,4000
07/30/2008,0000,16.60000,16.60000,16.60000,16.60000,1000
08/04/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
08/05/2008,0000,15.90000,16.50000,15.81000,15.90000,23000
08/07/2008,0000,16.30000,16.30000,16.00000,16.00000,16000
08/11/2008,0000,16.50000,16.50000,16.34000,16.50000,3000
08/12/2008,0000,16.90000,16.90000,16.50000,16.50000,3000
08/13/2008,0000,16.10000,16.30000,15.90000,16.00000,29000
08/14/2008,0000,16.30000,16.30000,16.10000,16.10000,10200
08/15/2008,0000,15.63000,16.00000,15.63000,15.63000,2000
08/18/2008,0000,15.60000,15.70000,15.60000,15.60000,13400
08/19/2008,0000,15.60000,15.60000,15.60000,15.60000,1000
08/20/2008,0000,15.85000,15.85000,15.70000,15.70000,4000
08/21/2008,0000,15.85000,15.85000,15.70000,15.70000,19000
08/28/2008,0000,15.30000,15.30000,14.85000,14.85000,31000
08/29/2008,0000,15.00000,15.00000,14.75000,14.75000,6000
09/03/2008,0000,11.80000,11.80000,11.80000,11.80000,1000
09/04/2008,0000,12.50000,12.50000,12.50000,12.50000,1000
09/11/2008,0000,11.72000,11.72000,11.70000,11.70000,3000
09/12/2008,0000,11.60000,11.70000,11.60000,11.70000,4000
09/15/2008,0000,11.72000,11.72000,11.60000,11.60000,4000
09/16/2008,0000,11.10000,11.10000,10.65000,10.65000,2000
09/17/2008,0000,10.75000,10.75000,10.75000,10.75000,1000
09/18/2008,0000,11.00000,11.05000,10.00000,10.00000,3000
09/19/2008,0000,9.60000,11.03000,9.50000,11.00000,9000
09/25/2008,0000,9.10000,9.10000,9.10000,9.10000,1000
09/26/2008,0000,8.93000,8.93000,8.93000,8.93000,1000
09/30/2008,0000,10.65000,10.65000,10.65000,10.65000,2000
10/09/2008,0000,8.60000,8.60000,8.38000,8.38000,2000
10/13/2008,0000,8.60000,8.60000,7.91000,7.91000,4000
10/17/2008,0000,7.60000,7.60000,7.60000,7.60000,1000
10/20/2008,0000,7.27000,7.27000,6.52000,6.52000,12000
10/24/2008,0000,6.37000,6.37000,5.79000,5.79000,12000
10/27/2008,0000,5.72000,5.72000,5.45000,5.45000,8000
10/28/2008,0000,4.76000,4.76000,4.72000,4.74000,5000
10/29/2008,0000,4.75000,4.75000,4.55000,4.55000,5000
10/30/2008,0000,4.53000,4.53000,4.53000,4.53000,2000
10/31/2008,0000,4.40000,4.40000,4.40000,4.40000,2000
11/04/2008,0000,4.40000,4.40000,4.35000,4.35000,8000
11/05/2008,0000,4.28000,4.28000,4.28000,4.28000,2000
11/11/2008,0000,4.14000,4.14000,3.94000,3.94000,10000
11/12/2008,0000,3.93000,3.93000,3.50000,3.56000,17000
11/13/2008,0000,3.60000,3.60000,3.40000,3.50000,158000
11/14/2008,0000,3.52000,3.52000,3.52000,3.52000,2000
11/17/2008,0000,3.47000,3.47000,3.40000,3.40000,4000
12/23/2008,0000,3.47000,3.47000,3.47000,3.47000,2000
01/09/2009,0000,3.50000,3.50000,3.50000,3.50000,2000
01/14/2009,0000,3.45000,3.45000,3.45000,3.45000,2000
02/05/2009,0000,3.60000,3.89000,3.60000,3.89000,8000
02/06/2009,0000,3.70000,4.00000,3.70000,4.00000,8000
02/09/2009,0000,4.10000,4.42000,4.10000,4.40000,28000
02/12/2009,0000,4.45000,4.45000,4.40000,4.40000,6000
02/13/2009,0000,4.45000,4.50000,4.45000,4.50000,4000
02/16/2009,0000,4.50000,4.68000,4.50000,4.68000,4000
02/17/2009,0000,4.65000,4.65000,4.55000,4.60000,15000
02/18/2009,0000,4.65000,4.65000,4.65000,4.65000,4000
02/19/2009,0000,4.65000,4.70000,4.62000,4.70000,9000
02/20/2009,0000,4.82000,4.82000,4.82000,4.82000,1000
02/24/2009,0000,4.61000,4.84000,4.60000,4.84000,12000
02/26/2009,0000,4.55000,4.55000,4.55000,4.55000,700
03/06/2009,0000,4.93000,5.00000,4.90000,5.00000,14000
03/09/2009,0000,5.04000,5.20000,5.04000,5.20000,16000
03/10/2009,0000,5.25000,5.25000,5.10000,5.15000,15600
03/11/2009,0000,5.20000,5.30000,5.20000,5.23000,9000
03/12/2009,0000,5.50000,6.09000,5.40000,6.09000,20000
03/13/2009,0000,6.50000,6.94000,6.30000,6.94000,13000
03/16/2009,0000,6.30000,7.10000,6.30000,6.90000,6000
03/17/2009,0000,7.01000,8.05000,7.01000,8.05000,28000
03/18/2009,0000,8.40000,8.40000,8.40000,8.40000,2000
03/19/2009,0000,8.55000,8.55000,8.55000,8.55000,1000
03/20/2009,0000,8.55000,8.55000,8.40000,8.46000,10000
03/23/2009,0000,8.60000,8.70000,8.36000,8.65000,25200
03/27/2009,0000,8.80000,8.93000,8.70000,8.70000,4000
03/30/2009,0000,8.90000,8.90000,8.80000,8.80000,6000
03/31/2009,0000,8.90000,8.90000,8.80000,8.90000,8000
04/01/2009,0000,8.90000,8.90000,8.80000,8.90000,14000
04/02/2009,0000,8.80000,8.80000,8.80000,8.80000,2000
04/03/2009,0000,8.90000,9.00000,8.80000,9.00000,30000
04/07/2009,0000,8.80000,8.90000,8.60000,8.75000,49000
04/08/2009,0000,8.84000,8.84000,8.50000,8.60000,14000
04/09/2009,0000,8.35000,8.40000,7.90000,7.95000,11000
04/10/2009,0000,7.98000,8.00000,7.98000,8.00000,9000
04/13/2009,0000,8.20000,8.20000,7.00000,7.45000,118000
04/14/2009,0000,7.65000,8.63000,7.45000,8.55000,27000
04/15/2009,0000,8.60000,12.55000,8.60000,12.55000,101000
04/16/2009,0000,12.60000,15.00000,12.00000,14.20000,524000
04/17/2009,0000,13.90000,14.70000,13.49000,13.70000,230000
04/20/2009,0000,13.50000,14.00000,12.00000,12.60000,50000
04/21/2009,0000,13.00000,13.00000,13.00000,13.00000,17000
04/22/2009,0000,13.00000,13.20000,12.60000,12.80000,24000
04/23/2009,0000,13.00000,13.00000,12.30000,12.60000,53000
04/24/2009,0000,12.85000,13.20000,12.50000,12.60000,60000
04/27/2009,0000,12.70000,12.80000,11.70000,12.70000,65000
04/28/2009,0000,13.00000,13.00000,12.10000,12.20000,46000
04/29/2009,0000,12.10000,12.10000,10.85000,10.85000,75000
04/30/2009,0000,11.78000,12.50000,11.78000,12.40000,38000
05/04/2009,0000,12.50000,12.50000,12.20000,12.30000,100000
05/05/2009,0000,12.90000,13.40000,12.60000,13.00000,228000
05/06/2009,0000,13.00000,13.30000,13.00000,13.30000,55000
05/07/2009,0000,13.40000,13.40000,12.90000,13.10000,76000
05/08/2009,0000,13.30000,13.30000,12.20000,13.00000,16000
05/11/2009,0000,13.40000,13.80000,13.40000,13.80000,4000
05/12/2009,0000,13.30000,14.00000,13.30000,13.80000,76000
05/13/2009,0000,13.90000,15.80000,13.90000,15.80000,130000
05/14/2009,0000,15.60000,17.65000,15.50000,17.30000,123000
05/15/2009,0000,17.60000,19.00000,13.00000,18.50000,270000
05/18/2009,0000,19.30000,26.00000,19.00000,26.00000,304900
05/19/2009,0000,25.00000,28.21000,24.80000,24.80000,292200
05/20/2009,0000,27.00000,27.00000,24.00000,24.00000,395000
05/21/2009,0000,24.00000,25.00000,23.50000,25.00000,363000
05/22/2009,0000,24.00000,25.50000,23.50000,24.50000,443000
05/25/2009,0000,25.30000,27.10000,24.50000,26.60000,303000
05/26/2009,0000,26.60000,29.20000,25.00000,28.00000,531000
05/27/2009,0000,29.20000,37.00000,28.20000,34.20000,504300
06/01/2009,0000,35.20000,37.80000,35.00000,36.50000,338000
06/02/2009,0000,37.50000,37.50000,30.00000,30.00000,252000
06/03/2009,0000,36.50000,36.50000,26.90000,27.10000,211000
06/04/2009,0000,27.30000,28.60000,25.00000,26.00000,223000
06/05/2009,0000,26.15000,27.00000,26.00000,26.70000,8000
06/08/2009,0000,27.00000,27.50000,26.30000,26.30000,13000
06/09/2009,0000,26.20000,26.50000,23.80000,23.90000,79000
06/10/2009,0000,24.30000,24.30000,21.00000,21.00000,209000
06/11/2009,0000,23.00000,23.00000,19.00000,19.40000,95000
06/12/2009,0000,19.50000,19.80000,18.80000,18.80000,75000
06/15/2009,0000,18.80000,18.90000,17.90000,18.00000,65000
06/16/2009,0000,18.40000,18.40000,18.40000,18.40000,2000
06/17/2009,0000,18.40000,20.00000,18.40000,20.00000,22000
06/18/2009,0000,20.00000,22.31000,19.30000,20.06000,242000
06/19/2009,0000,20.68000,20.80000,19.90000,20.50000,88400
06/22/2009,0000,20.40000,20.60000,20.00000,20.00000,36000
06/23/2009,0000,19.80000,20.10000,19.50000,19.60000,30000
06/24/2009,0000,20.20000,20.20000,19.50000,20.00000,92000
06/25/2009,0000,20.30000,21.00000,20.00000,20.00000,21000
06/26/2009,0000,20.80000,20.80000,19.80000,19.80000,41000
06/30/2009,0000,19.80000,20.50000,19.50000,19.50000,22000
07/01/2009,0000,19.50000,20.10000,19.30000,20.10000,25000
07/02/2009,0000,20.00000,20.90000,20.00000,20.90000,93000
07/03/2009,0000,21.00000,21.00000,20.70000,21.00000,28000
07/06/2009,0000,21.00000,22.10000,21.00000,22.10000,66000
07/07/2009,0000,21.80000,22.50000,21.80000,22.50000,50000
07/08/2009,0000,22.50000,22.90000,22.00000,22.00000,88000
07/09/2009,0000,22.40000,22.50000,22.40000,22.50000,24000
07/10/2009,0000,22.80000,23.00000,22.00000,22.00000,32000
07/13/2009,0000,21.80000,22.20000,21.50000,21.50000,25000
07/14/2009,0000,22.00000,22.00000,21.00000,21.00000,48000
07/15/2009,0000,21.50000,21.50000,21.00000,21.00000,16000
07/16/2009,0000,21.40000,21.40000,20.00000,20.00000,158000
07/17/2009,0000,20.00000,21.20000,20.00000,21.20000,65000
07/20/2009,0000,21.20000,21.30000,21.00000,21.00000,21000
07/21/2009,0000,21.50000,21.50000,21.00000,21.00000,64000
07/22/2009,0000,21.50000,21.70000,21.00000,21.00000,104200
07/23/2009,0000,21.84000,21.84000,21.00000,21.00000,12000
07/24/2009,0000,21.00000,21.00000,21.00000,21.00000,5000
07/27/2009,0000,21.00000,21.20000,20.80000,21.00000,72000
07/28/2009,0000,21.25000,21.25000,20.90000,21.10000,83000
07/29/2009,0000,21.00000,21.00000,20.80000,21.00000,22000
07/30/2009,0000,20.80000,20.92000,19.90000,19.90000,34000
07/31/2009,0000,20.20000,20.20000,20.00000,20.00000,18000
08/03/2009,0000,20.20000,20.20000,19.90000,19.90000,18000
08/04/2009,0000,19.90000,20.01000,19.00000,19.00000,24000
08/05/2009,0000,18.90000,19.00000,18.90000,19.00000,4000
08/06/2009,0000,19.00000,19.00000,18.80000,18.80000,14000
08/10/2009,0000,18.80000,19.00000,18.70000,18.70000,40000
08/11/2009,0000,18.70000,19.00000,18.50000,19.00000,22000
08/12/2009,0000,18.80000,19.00000,18.50000,18.80000,83000
08/13/2009,0000,19.00000,19.00000,18.80000,18.80000,78000
08/14/2009,0000,19.00000,19.25000,18.90000,19.00000,36000
08/17/2009,0000,18.50000,18.50000,18.30000,18.30000,6000
08/18/2009,0000,18.20000,19.00000,18.00000,18.16000,154000
08/19/2009,0000,18.00000,18.30000,17.60000,17.66000,194000
08/20/2009,0000,17.80000,17.80000,17.80000,17.80000,2000
08/21/2009,0000,17.80000,17.80000,17.40000,17.40000,26000
08/25/2009,0000,17.30000,17.40000,17.00000,17.00000,24000
08/26/2009,0000,17.80000,17.85000,17.06000,17.70000,10000
08/28/2009,0000,17.20000,17.20000,16.67000,17.00000,12000
08/31/2009,0000,17.00000,17.00000,16.50000,16.80000,19000
09/01/2009,0000,17.00000,17.65000,16.90000,17.65000,37000
09/03/2009,0000,18.00000,18.80000,18.00000,18.00000,64000
09/04/2009,0000,18.10000,18.80000,18.00000,18.80000,7000
09/07/2009,0000,19.00000,19.00000,18.50000,18.50000,47000
09/08/2009,0000,18.30000,18.70000,18.30000,18.40000,32000
09/09/2009,0000,19.00000,19.30000,19.00000,19.20000,23000
09/10/2009,0000,19.00000,19.20000,18.40000,18.50000,38000
09/11/2009,0000,18.20000,18.20000,17.90000,17.90000,12000
09/14/2009,0000,18.30000,18.70000,18.20000,18.50000,141000
09/15/2009,0000,18.60000,19.20000,18.40000,18.40000,44000
09/16/2009,0000,19.00000,19.20000,18.70000,19.00000,46000
09/17/2009,0000,19.00000,19.60000,18.80000,19.00000,27000
09/18/2009,0000,19.20000,19.70000,19.00000,19.00000,70000
09/21/2009,0000,19.50000,19.50000,19.00000,19.10000,38000
09/22/2009,0000,19.60000,19.60000,19.00000,19.20000,32000
09/23/2009,0000,19.30000,19.78000,19.20000,19.30000,44000
09/24/2009,0000,19.50000,20.42000,19.20000,20.00000,39000
09/25/2009,0000,20.00000,20.00000,19.50000,19.60000,12000
09/28/2009,0000,19.50000,20.00000,19.25000,19.50000,12000
09/29/2009,0000,19.60000,19.60000,19.20000,19.20000,4000
09/30/2009,0000,19.50000,19.50000,19.30000,19.40000,54000
10/01/2009,0000,20.20000,20.20000,20.20000,20.20000,1000
10/02/2009,0000,19.80000,20.00000,19.30000,19.70000,68000
10/05/2009,0000,19.70000,20.00000,19.00000,19.50000,34000
10/06/2009,0000,19.95000,20.63000,19.50000,20.10000,64000
10/07/2009,0000,20.60000,20.60000,19.40000,19.80000,18000
10/08/2009,0000,19.70000,19.70000,19.50000,19.50000,12000
10/09/2009,0000,19.50000,20.31000,19.30000,19.70000,22000
10/13/2009,0000,20.00000,20.00000,19.70000,19.80000,22000
10/15/2009,0000,19.80000,20.30000,19.30000,19.50000,50000
10/16/2009,0000,20.00000,20.50000,19.80000,20.50000,57000
10/19/2009,0000,20.50000,25.26000,20.50000,24.50000,143000
10/20/2009,0000,25.00000,27.00000,24.50000,25.20000,167700
10/21/2009,0000,25.90000,26.31000,24.80000,25.00000,72000
10/22/2009,0000,25.00000,25.10000,22.00000,23.20000,102000
10/23/2009,0000,24.00000,24.50000,24.00000,24.00000,20000
10/26/2009,0000,24.00000,24.30000,23.00000,23.80000,26000
10/27/2009,0000,23.60000,23.60000,23.00000,23.00000,38000
10/28/2009,0000,23.30000,23.50000,22.70000,22.70000,24000
10/29/2009,0000,22.20000,22.20000,21.00000,21.36000,23000
10/30/2009,0000,21.80000,21.80000,20.50000,20.50000,29000
11/02/2009,0000,20.50000,20.50000,19.00000,19.50000,76000
11/03/2009,0000,21.50000,21.50000,20.00000,20.60000,33000
11/04/2009,0000,20.80000,20.80000,19.60000,20.30000,35000
11/05/2009,0000,20.30000,20.30000,19.50000,19.50000,30000
11/06/2009,0000,20.00000,20.00000,19.40000,19.40000,26000
11/09/2009,0000,19.80000,19.80000,19.50000,19.50000,6000
11/10/2009,0000,19.80000,20.00000,19.60000,19.60000,20000
11/11/2009,0000,19.50000,19.50000,19.00000,19.00000,30000
11/12/2009,0000,19.50000,19.50000,19.00000,19.00000,6000
11/13/2009,0000,18.50000,18.50000,18.20000,18.20000,24000
11/16/2009,0000,18.80000,18.80000,18.00000,18.00000,16000
11/18/2009,0000,18.00000,18.00000,17.50000,17.50000,26000
11/19/2009,0000,18.00000,18.00000,17.80000,17.80000,6000
11/20/2009,0000,17.90000,17.90000,17.50000,17.50000,26600
11/24/2009,0000,17.80000,17.80000,17.50000,17.50000,10000
11/25/2009,0000,17.60000,17.60000,17.00000,17.05000,11000
11/26/2009,0000,17.50000,17.50000,16.50000,16.50000,40000
11/27/2009,0000,16.10000,16.10000,16.00000,16.00000,4000
12/01/2009,0000,17.00000,17.10000,17.00000,17.00000,4000
12/03/2009,0000,17.00000,17.00000,16.00000,16.00000,33000
12/04/2009,0000,16.50000,16.50000,15.30000,15.30000,36000
12/07/2009,0000,15.50000,205.67999,12.70000,13.10000,85000
12/08/2009,0000,13.20000,13.20000,12.50000,13.20000,72000
12/09/2009,0000,13.50000,13.50000,13.50000,13.50000,1000
12/11/2009,0000,13.90000,14.75000,13.90000,14.75000,19000
12/14/2009,0000,15.20000,16.10000,15.20000,16.00000,25000
12/15/2009,0000,16.80000,16.84000,15.80000,16.30000,79400
12/16/2009,0000,15.90000,16.30000,15.90000,16.30000,13000
12/17/2009,0000,16.00000,16.00000,15.50000,15.50000,4000
12/18/2009,0000,16.40000,16.40000,15.50000,15.50000,16000
12/21/2009,0000,15.40000,16.00000,15.00000,15.40000,40000
12/23/2009,0000,15.40000,15.40000,15.40000,15.40000,2000
12/25/2009,0000,15.20000,15.20000,15.10000,15.10000,8000
04/11/2007,0000,15.00000,15.00000,15.00000,15.00000,10000
04/12/2007,0000,14.40000,15.50000,14.40000,15.50000,82000
04/16/2007,0000,15.20000,15.20000,15.20000,15.20000,2000
04/17/2007,0000,15.20000,15.20000,15.20000,15.20000,1000
04/18/2007,0000,15.20000,15.50000,15.20000,15.50000,3000
04/23/2007,0000,15.50000,16.00000,15.50000,15.50000,5000
04/30/2007,0000,14.95000,14.95000,14.95000,14.95000,1000
05/02/2007,0000,14.95000,14.95000,14.95000,14.95000,1000
05/03/2007,0000,15.00000,15.00000,15.00000,15.00000,1000
05/15/2007,0000,14.90000,14.90000,14.90000,14.90000,3400
05/16/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
05/21/2007,0000,14.88000,15.06000,14.88000,15.06000,8000
05/22/2007,0000,15.05000,15.05000,14.80000,15.05000,3000
05/24/2007,0000,16.00000,16.00000,15.50000,16.00000,11000
05/25/2007,0000,15.50000,15.50000,15.00000,15.00000,3000
05/28/2007,0000,15.00000,15.00000,15.00000,15.00000,4000
05/29/2007,0000,15.00000,15.00000,15.00000,15.00000,1000
05/30/2007,0000,15.50000,15.50000,15.50000,15.50000,2000
05/31/2007,0000,15.50000,15.50000,15.50000,15.50000,1000
06/01/2007,0000,15.00000,15.95000,15.00000,15.95000,23000
06/04/2007,0000,16.00000,16.50000,15.95000,16.50000,46000
06/05/2007,0000,16.80000,17.70000,16.80000,17.70000,21000
06/06/2007,0000,17.50000,20.45000,16.10000,20.45000,77000
06/07/2007,0000,20.80000,21.50000,17.83000,21.20000,33800
06/08/2007,0000,22.40000,25.00000,20.00000,24.60000,85000
06/11/2007,0000,23.00000,25.00000,21.40000,25.00000,65000
06/12/2007,0000,25.00000,25.00000,23.00000,23.00000,10000
06/13/2007,0000,25.00000,25.00000,22.00000,22.00000,27000
06/14/2007,0000,21.60000,21.80000,20.00000,20.00000,65000
06/15/2007,0000,20.20000,20.20000,18.00000,18.00000,30000
06/20/2007,0000,17.70000,18.50000,17.60000,18.00000,26000
06/21/2007,0000,19.00000,19.00000,19.00000,19.00000,1000
06/22/2007,0000,18.00000,19.00000,18.00000,19.00000,3000
06/25/2007,0000,20.50000,20.50000,20.00000,20.50000,27000
06/26/2007,0000,20.50000,20.50000,19.07000,19.07000,26000
06/27/2007,0000,19.90000,19.90000,18.60000,18.60000,26000
06/28/2007,0000,19.20000,19.20000,18.40000,18.80000,40000
06/29/2007,0000,19.50000,20.00000,19.00000,19.60000,23000
07/02/2007,0000,19.00000,19.50000,19.00000,19.50000,13000
07/03/2007,0000,20.20000,20.20000,19.00000,19.30000,22000
07/04/2007,0000,19.00000,19.50000,19.00000,19.50000,7000
07/05/2007,0000,20.20000,22.00000,20.00000,22.00000,101800
07/06/2007,0000,22.00000,23.30000,22.00000,23.00000,94000
07/09/2007,0000,23.00000,26.50000,23.00000,25.00000,180000
07/10/2007,0000,25.00000,26.20000,24.60000,25.50000,115000
07/11/2007,0000,25.20000,26.00000,24.50000,25.00000,86000
07/12/2007,0000,26.00000,27.00000,25.50000,26.30000,181000
07/13/2007,0000,27.30000,30.00000,26.90000,29.50000,193000
07/16/2007,0000,30.00000,31.00000,28.20000,28.50000,126000
07/17/2007,0000,28.50000,30.00000,28.00000,29.00000,66000
07/18/2007,0000,28.80000,29.00000,28.50000,29.00000,21000
07/19/2007,0000,28.50000,30.10000,27.00000,29.00000,76000
07/20/2007,0000,28.00000,29.50000,27.50000,27.50000,51000
07/23/2007,0000,28.00000,28.00000,27.50000,28.00000,7000
07/24/2007,0000,28.90000,28.90000,27.00000,27.50000,31000
07/25/2007,0000,27.70000,27.70000,26.80000,27.00000,9000
07/26/2007,0000,26.60000,27.50000,26.30000,27.00000,27000
07/27/2007,0000,26.20000,26.50000,25.80000,26.20000,25000
08/01/2007,0000,25.50000,25.50000,25.00000,25.00000,2000
08/02/2007,0000,24.90000,25.00000,24.50000,25.00000,19000
08/03/2007,0000,24.50000,24.50000,24.00000,24.50000,56000
08/06/2007,0000,24.00000,24.50000,23.50000,24.00000,18000
08/07/2007,0000,23.20000,24.00000,23.20000,24.00000,8000
08/08/2007,0000,23.50000,23.60000,22.50000,23.60000,16000
08/09/2007,0000,23.50000,24.50000,23.00000,24.50000,51000
08/10/2007,0000,24.70000,25.20000,24.50000,25.20000,45000
08/13/2007,0000,25.00000,26.88000,23.20000,25.40000,140400
08/14/2007,0000,25.20000,27.50000,25.20000,27.10000,137000
08/15/2007,0000,27.20000,28.20000,26.50000,27.30000,140000
08/16/2007,0000,27.30000,27.50000,23.70000,24.30000,35000
08/17/2007,0000,23.44000,23.44000,22.70000,23.40000,14000
08/20/2007,0000,24.61000,25.37000,24.61000,25.00000,11000
08/21/2007,0000,25.20000,25.20000,24.00000,24.00000,45000
08/23/2007,0000,25.00000,26.00000,25.00000,25.00000,51000
08/24/2007,0000,25.00000,25.00000,25.00000,25.00000,2000
08/28/2007,0000,23.80000,24.50000,23.80000,24.30000,10000
08/29/2007,0000,24.50000,24.50000,24.50000,24.50000,11000
08/30/2007,0000,24.80000,25.30000,24.50000,24.50000,42000
08/31/2007,0000,24.50000,24.50000,24.00000,24.00000,38000
09/04/2007,0000,23.70000,23.70000,23.25000,23.25000,7000
09/05/2007,0000,23.00000,23.00000,22.35000,22.35000,2000
09/07/2007,0000,22.38000,22.38000,22.38000,22.38000,2000
09/10/2007,0000,22.00000,22.00000,22.00000,22.00000,1000
09/11/2007,0000,21.58000,21.58000,21.58000,21.58000,2000
09/12/2007,0000,22.00000,22.00000,22.00000,22.00000,1000
09/13/2007,0000,21.00000,21.00000,21.00000,21.00000,1000
09/14/2007,0000,21.00000,21.00000,20.00000,20.20000,17000
09/17/2007,0000,19.60000,20.00000,18.60000,18.90000,35000
09/20/2007,0000,18.70000,19.10000,18.60000,19.00000,18000
09/21/2007,0000,18.50000,19.01000,18.50000,19.01000,6000
09/27/2007,0000,18.90000,19.01000,18.70000,19.01000,20000
09/28/2007,0000,18.78000,19.10000,18.78000,19.10000,12000
10/01/2007,0000,19.60000,19.60000,19.50000,19.60000,14000
10/02/2007,0000,19.30000,19.30000,19.30000,19.30000,1000
10/03/2007,0000,20.00000,20.00000,18.10000,20.00000,31000
10/04/2007,0000,20.00000,20.10000,20.00000,20.00000,51000
10/05/2007,0000,20.30000,20.30000,20.30000,20.30000,20000
10/08/2007,0000,20.30000,20.30000,20.00000,20.00000,43000
10/19/2007,0000,19.00000,19.00000,19.00000,19.00000,1000
11/06/2007,0000,18.00000,18.00000,18.00000,18.00000,3000
11/07/2007,0000,18.20000,18.20000,17.00000,17.00000,11000
11/08/2007,0000,16.50000,16.50000,15.16000,15.16000,12000
11/09/2007,0000,14.88000,15.30000,14.88000,15.30000,27000
11/12/2007,0000,14.65000,14.65000,14.65000,14.65000,1000
11/13/2007,0000,14.00000,14.00000,14.00000,14.00000,12000
11/14/2007,0000,14.50000,14.50000,14.00000,14.00000,19000
11/15/2007,0000,14.10000,14.10000,13.95000,13.95000,17000
11/16/2007,0000,14.00000,14.10000,14.00000,14.10000,5000
11/21/2007,0000,14.40000,14.40000,14.00000,14.00000,2000
11/22/2007,0000,15.00000,15.05000,14.00000,14.00000,6000
11/29/2007,0000,14.00000,15.00000,14.00000,15.00000,6000
11/30/2007,0000,15.05000,15.20000,15.05000,15.05000,3400
12/03/2007,0000,15.50000,15.50000,15.50000,15.50000,1000
12/05/2007,0000,16.12000,16.12000,15.90000,16.12000,4000
12/10/2007,0000,15.20000,15.50000,15.20000,15.20000,8000
12/11/2007,0000,15.80000,16.00000,15.80000,16.00000,2000
12/12/2007,0000,15.50000,15.90000,15.50000,15.90000,2000
12/14/2007,0000,15.90000,15.90000,15.60000,15.90000,3000
12/17/2007,0000,16.60000,16.60000,16.60000,16.60000,2000
12/18/2007,0000,15.58000,16.00000,15.58000,16.00000,4000
12/26/2007,0000,16.00000,16.00000,15.00000,15.50000,11600
12/27/2007,0000,15.87000,15.87000,15.87000,15.87000,1000
12/31/2007,0000,16.00000,16.00000,16.00000,16.00000,1000
01/03/2008,0000,16.10000,16.29000,16.10000,16.29000,2000
01/10/2008,0000,16.90000,16.90000,16.90000,16.90000,1000
01/11/2008,0000,17.50000,18.81000,17.50000,18.81000,5000
01/14/2008,0000,18.70000,18.70000,17.50000,18.00000,10000
01/15/2008,0000,17.50000,17.50000,17.50000,17.50000,1000
01/16/2008,0000,17.00000,17.50000,16.50000,17.00000,22000
01/24/2008,0000,16.70000,16.70000,16.70000,16.70000,1000
01/25/2008,0000,16.00000,16.00000,16.00000,16.00000,2000
01/30/2008,0000,16.00000,16.00000,15.50000,15.70000,3000
01/31/2008,0000,15.70000,15.70000,15.50000,15.50000,15000
02/13/2008,0000,15.63000,15.63000,15.50000,15.50000,4000
02/14/2008,0000,15.50000,15.80000,15.50000,15.80000,4000
02/25/2008,0000,15.80000,15.80000,15.80000,15.80000,1000
03/06/2008,0000,16.20000,16.20000,16.00000,16.20000,11000
03/07/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
03/11/2008,0000,15.60000,15.60000,15.60000,15.60000,1000
03/18/2008,0000,14.20000,14.60000,14.00000,14.00000,15000
03/19/2008,0000,14.70000,14.70000,14.70000,14.70000,1000
03/21/2008,0000,14.00000,14.20000,14.00000,14.00000,5000
03/26/2008,0000,14.10000,14.10000,14.00000,14.00000,8000
03/31/2008,0000,14.50000,14.50000,14.00000,14.00000,4000
04/01/2008,0000,14.50000,14.50000,14.00000,14.00000,8000
04/02/2008,0000,14.30000,14.30000,14.00000,14.00000,4000
04/07/2008,0000,14.50000,14.50000,14.00000,14.00000,8000
04/10/2008,0000,13.50000,14.20000,13.50000,13.50000,4000
04/18/2008,0000,13.50000,13.50000,13.30000,13.30000,4000
04/21/2008,0000,13.00000,13.00000,10.51000,10.51000,11000
04/22/2008,0000,11.30000,11.50000,11.30000,11.50000,2000
04/23/2008,0000,11.50000,11.50000,11.50000,11.50000,3000
04/24/2008,0000,11.70000,12.10000,11.70000,12.00000,8000
04/25/2008,0000,11.70000,11.70000,11.70000,11.70000,2000
04/28/2008,0000,12.10000,15.10000,11.75000,14.80000,38000
04/29/2008,0000,15.20000,15.30000,14.70000,15.10000,31000
04/30/2008,0000,14.40000,15.10000,14.40000,15.10000,15000
05/05/2008,0000,15.00000,15.10000,14.80000,14.80000,17000
05/06/2008,0000,14.80000,15.00000,14.80000,15.00000,30000
05/07/2008,0000,15.20000,15.20000,15.20000,15.20000,3000
05/13/2008,0000,14.70000,16.05000,14.70000,16.05000,42000
05/15/2008,0000,15.50000,16.60000,15.50000,16.50000,72000
05/16/2008,0000,16.00000,17.10000,15.00000,17.10000,122000
05/19/2008,0000,17.40000,17.60000,17.40000,17.50000,26000
05/20/2008,0000,17.40000,17.50000,17.40000,17.40000,62000
05/21/2008,0000,17.50000,17.50000,17.00000,17.50000,41000
05/22/2008,0000,17.00000,17.50000,17.00000,17.00000,65900
05/23/2008,0000,17.02000,17.02000,16.00000,16.00000,26000
05/28/2008,0000,16.00000,16.00000,16.00000,16.00000,50000
05/29/2008,0000,16.30000,16.80000,16.30000,16.40000,70000
06/02/2008,0000,16.50000,17.00000,16.50000,17.00000,43200
06/03/2008,0000,17.00000,17.20000,17.00000,17.00000,113000
06/04/2008,0000,17.00000,17.50000,17.00000,17.30000,96000
06/05/2008,0000,17.00000,17.30000,17.00000,17.00000,34000
06/06/2008,0000,17.00000,17.00000,17.00000,17.00000,15000
06/10/2008,0000,17.30000,18.00000,17.00000,17.50000,126000
06/11/2008,0000,18.00000,18.20000,18.00000,18.20000,24000
06/12/2008,0000,18.00000,18.00000,17.90000,18.00000,48000
06/13/2008,0000,18.00000,18.00000,18.00000,18.00000,14000
06/16/2008,0000,18.00000,18.00000,18.00000,18.00000,2000
06/17/2008,0000,17.50000,17.50000,16.80000,17.15000,59000
06/18/2008,0000,17.20000,17.30000,17.00000,17.20000,38000
06/19/2008,0000,17.20000,18.00000,17.20000,18.00000,102000
06/20/2008,0000,17.50000,18.20000,17.50000,18.00000,77000
06/23/2008,0000,17.60000,17.60000,17.50000,17.50000,8000
06/24/2008,0000,17.50000,17.50000,17.50000,17.50000,15000
06/25/2008,0000,17.20000,17.20000,17.00000,17.10000,25000
06/26/2008,0000,17.00000,17.00000,17.00000,17.00000,4000
06/27/2008,0000,16.50000,17.60000,15.90000,17.60000,17000
06/30/2008,0000,16.00000,16.80000,16.00000,16.50000,14000
07/01/2008,0000,16.50000,16.50000,15.90000,16.20000,37000
07/02/2008,0000,16.50000,16.70000,16.50000,16.70000,5000
07/03/2008,0000,16.00000,16.30000,16.00000,16.30000,20000
07/04/2008,0000,16.80000,16.80000,16.80000,16.80000,1000
07/07/2008,0000,17.00000,17.50000,17.00000,17.50000,31000
07/08/2008,0000,17.30000,17.30000,17.00000,17.10000,89000
07/09/2008,0000,17.30000,17.50000,16.80000,17.30000,24000
07/10/2008,0000,16.80000,16.80000,16.80000,16.80000,3000
07/14/2008,0000,16.50000,16.50000,16.50000,16.50000,2000
07/15/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
07/22/2008,0000,16.00000,16.00000,16.00000,16.00000,1000
07/23/2008,0000,15.60000,16.00000,15.60000,16.00000,4000
07/30/2008,0000,16.60000,16.60000,16.60000,16.60000,1000
08/04/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
08/05/2008,0000,15.90000,16.50000,15.81000,15.90000,23000
08/07/2008,0000,16.30000,16.30000,16.00000,16.00000,16000
08/11/2008,0000,16.50000,16.50000,16.34000,16.50000,3000
08/12/2008,0000,16.90000,16.90000,16.50000,16.50000,3000
08/13/2008,0000,16.10000,16.30000,15.90000,16.00000,29000
08/14/2008,0000,16.30000,16.30000,16.10000,16.10000,10200
08/15/2008,0000,15.63000,16.00000,15.63000,15.63000,2000
08/18/2008,0000,15.60000,15.70000,15.60000,15.60000,13400
08/19/2008,0000,15.60000,15.60000,15.60000,15.60000,1000
08/20/2008,0000,15.85000,15.85000,15.70000,15.70000,4000
08/21/2008,0000,15.85000,15.85000,15.70000,15.70000,19000
08/28/2008,0000,15.30000,15.30000,14.85000,14.85000,31000
08/29/2008,0000,15.00000,15.00000,14.75000,14.75000,6000
09/03/2008,0000,11.80000,11.80000,11.80000,11.80000,1000
09/04/2008,0000,12.50000,12.50000,12.50000,12.50000,1000
09/11/2008,0000,11.72000,11.72000,11.70000,11.70000,3000
09/12/2008,0000,11.60000,11.70000,11.60000,11.70000,4000
09/15/2008,0000,11.72000,11.72000,11.60000,11.60000,4000
09/16/2008,0000,11.10000,11.10000,10.65000,10.65000,2000
09/17/2008,0000,10.75000,10.75000,10.75000,10.75000,1000
09/18/2008,0000,11.00000,11.05000,10.00000,10.00000,3000
09/19/2008,0000,9.60000,11.03000,9.50000,11.00000,9000
09/25/2008,0000,9.10000,9.10000,9.10000,9.10000,1000
09/26/2008,0000,8.93000,8.93000,8.93000,8.93000,1000
09/30/2008,0000,10.65000,10.65000,10.65000,10.65000,2000
10/09/2008,0000,8.60000,8.60000,8.38000,8.38000,2000
10/13/2008,0000,8.60000,8.60000,7.91000,7.91000,4000
10/17/2008,0000,7.60000,7.60000,7.60000,7.60000,1000
10/20/2008,0000,7.27000,7.27000,6.52000,6.52000,12000
10/24/2008,0000,6.37000,6.37000,5.79000,5.79000,12000
10/27/2008,0000,5.72000,5.72000,5.45000,5.45000,8000
10/28/2008,0000,4.76000,4.76000,4.72000,4.74000,5000
10/29/2008,0000,4.75000,4.75000,4.55000,4.55000,5000
10/30/2008,0000,4.53000,4.53000,4.53000,4.53000,2000
10/31/2008,0000,4.40000,4.40000,4.40000,4.40000,2000
11/04/2008,0000,4.40000,4.40000,4.35000,4.35000,8000
11/05/2008,0000,4.28000,4.28000,4.28000,4.28000,2000
11/11/2008,0000,4.14000,4.14000,3.94000,3.94000,10000
11/12/2008,0000,3.93000,3.93000,3.50000,3.56000,17000
11/13/2008,0000,3.60000,3.60000,3.40000,3.50000,158000
11/14/2008,0000,3.52000,3.52000,3.52000,3.52000,2000
11/17/2008,0000,3.47000,3.47000,3.40000,3.40000,4000
12/23/2008,0000,3.47000,3.47000,3.47000,3.47000,2000
01/09/2009,0000,3.50000,3.50000,3.50000,3.50000,2000
01/14/2009,0000,3.45000,3.45000,3.45000,3.45000,2000
02/05/2009,0000,3.60000,3.89000,3.60000,3.89000,8000
02/06/2009,0000,3.70000,4.00000,3.70000,4.00000,8000
02/09/2009,0000,4.10000,4.42000,4.10000,4.40000,28000
02/12/2009,0000,4.45000,4.45000,4.40000,4.40000,6000
02/13/2009,0000,4.45000,4.50000,4.45000,4.50000,4000
02/16/2009,0000,4.50000,4.68000,4.50000,4.68000,4000
02/17/2009,0000,4.65000,4.65000,4.55000,4.60000,15000
02/18/2009,0000,4.65000,4.65000,4.65000,4.65000,4000
02/19/2009,0000,4.65000,4.70000,4.62000,4.70000,9000
02/20/2009,0000,4.82000,4.82000,4.82000,4.82000,1000
02/24/2009,0000,4.61000,4.84000,4.60000,4.84000,12000
02/26/2009,0000,4.55000,4.55000,4.55000,4.55000,700
03/06/2009,0000,4.93000,5.00000,4.90000,5.00000,14000
03/09/2009,0000,5.04000,5.20000,5.04000,5.20000,16000
03/10/2009,0000,5.25000,5.25000,5.10000,5.15000,15600
03/11/2009,0000,5.20000,5.30000,5.20000,5.23000,9000
03/12/2009,0000,5.50000,6.09000,5.40000,6.09000,20000
03/13/2009,0000,6.50000,6.94000,6.30000,6.94000,13000
03/16/2009,0000,6.30000,7.10000,6.30000,6.90000,6000
03/17/2009,0000,7.01000,8.05000,7.01000,8.05000,28000
03/18/2009,0000,8.40000,8.40000,8.40000,8.40000,2000
03/19/2009,0000,8.55000,8.55000,8.55000,8.55000,1000
03/20/2009,0000,8.55000,8.55000,8.40000,8.46000,10000
03/23/2009,0000,8.60000,8.70000,8.36000,8.65000,25200
03/27/2009,0000,8.80000,8.93000,8.70000,8.70000,4000
03/30/2009,0000,8.90000,8.90000,8.80000,8.80000,6000
03/31/2009,0000,8.90000,8.90000,8.80000,8.90000,8000
04/01/2009,0000,8.90000,8.90000,8.80000,8.90000,14000
04/02/2009,0000,8.80000,8.80000,8.80000,8.80000,2000
04/03/2009,0000,8.90000,9.00000,8.80000,9.00000,30000
04/07/2009,0000,8.80000,8.90000,8.60000,8.75000,49000
04/08/2009,0000,8.84000,8.84000,8.50000,8.60000,14000
04/09/2009,0000,8.35000,8.40000,7.90000,7.95000,11000
04/10/2009,0000,7.98000,8.00000,7.98000,8.00000,9000
04/13/2009,0000,8.20000,8.20000,7.00000,7.45000,118000
04/14/2009,0000,7.65000,8.63000,7.45000,8.55000,27000
04/15/2009,0000,8.60000,12.55000,8.60000,12.55000,101000
04/16/2009,0000,12.60000,15.00000,12.00000,14.20000,524000
04/17/2009,0000,13.90000,14.70000,13.49000,13.70000,230000
04/20/2009,0000,13.50000,14.00000,12.00000,12.60000,50000
04/21/2009,0000,13.00000,13.00000,13.00000,13.00000,17000
04/22/2009,0000,13.00000,13.20000,12.60000,12.80000,24000
04/23/2009,0000,13.00000,13.00000,12.30000,12.60000,53000
04/24/2009,0000,12.85000,13.20000,12.50000,12.60000,60000
04/27/2009,0000,12.70000,12.80000,11.70000,12.70000,65000
04/28/2009,0000,13.00000,13.00000,12.10000,12.20000,46000
04/29/2009,0000,12.10000,12.10000,10.85000,10.85000,75000
04/30/2009,0000,11.78000,12.50000,11.78000,12.40000,38000
05/04/2009,0000,12.50000,12.50000,12.20000,12.30000,100000
05/05/2009,0000,12.90000,13.40000,12.60000,13.00000,228000
05/06/2009,0000,13.00000,13.30000,13.00000,13.30000,55000
05/07/2009,0000,13.40000,13.40000,12.90000,13.10000,76000
05/08/2009,0000,13.30000,13.30000,12.20000,13.00000,16000
05/11/2009,0000,13.40000,13.80000,13.40000,13.80000,4000
05/12/2009,0000,13.30000,14.00000,13.30000,13.80000,76000
05/13/2009,0000,13.90000,15.80000,13.90000,15.80000,130000
05/14/2009,0000,15.60000,17.65000,15.50000,17.30000,123000
05/15/2009,0000,17.60000,19.00000,13.00000,18.50000,270000
05/18/2009,0000,19.30000,26.00000,19.00000,26.00000,304900
05/19/2009,0000,25.00000,28.21000,24.80000,24.80000,292200
05/20/2009,0000,27.00000,27.00000,24.00000,24.00000,395000
05/21/2009,0000,24.00000,25.00000,23.50000,25.00000,363000
05/22/2009,0000,24.00000,25.50000,23.50000,24.50000,443000
05/25/2009,0000,25.30000,27.10000,24.50000,26.60000,303000
05/26/2009,0000,26.60000,29.20000,25.00000,28.00000,531000
05/27/2009,0000,29.20000,37.00000,28.20000,34.20000,504300
06/01/2009,0000,35.20000,37.80000,35.00000,36.50000,338000
06/02/2009,0000,37.50000,37.50000,30.00000,30.00000,252000
06/03/2009,0000,36.50000,36.50000,26.90000,27.10000,211000
06/04/2009,0000,27.30000,28.60000,25.00000,26.00000,223000
06/05/2009,0000,26.15000,27.00000,26.00000,26.70000,8000
06/08/2009,0000,27.00000,27.50000,26.30000,26.30000,13000
06/09/2009,0000,26.20000,26.50000,23.80000,23.90000,79000
06/10/2009,0000,24.30000,24.30000,21.00000,21.00000,209000
06/11/2009,0000,23.00000,23.00000,19.00000,19.40000,95000
06/12/2009,0000,19.50000,19.80000,18.80000,18.80000,75000
06/15/2009,0000,18.80000,18.90000,17.90000,18.00000,65000
06/16/2009,0000,18.40000,18.40000,18.40000,18.40000,2000
06/17/2009,0000,18.40000,20.00000,18.40000,20.00000,22000
06/18/2009,0000,20.00000,22.31000,19.30000,20.06000,242000
06/19/2009,0000,20.68000,20.80000,19.90000,20.50000,88400
06/22/2009,0000,20.40000,20.60000,20.00000,20.00000,36000
06/23/2009,0000,19.80000,20.10000,19.50000,19.60000,30000
06/24/2009,0000,20.20000,20.20000,19.50000,20.00000,92000
06/25/2009,0000,20.30000,21.00000,20.00000,20.00000,21000
06/26/2009,0000,20.80000,20.80000,19.80000,19.80000,41000
06/30/2009,0000,19.80000,20.50000,19.50000,19.50000,22000
07/01/2009,0000,19.50000,20.10000,19.30000,20.10000,25000
07/02/2009,0000,20.00000,20.90000,20.00000,20.90000,93000
07/03/2009,0000,21.00000,21.00000,20.70000,21.00000,28000
07/06/2009,0000,21.00000,22.10000,21.00000,22.10000,66000
07/07/2009,0000,21.80000,22.50000,21.80000,22.50000,50000
07/08/2009,0000,22.50000,22.90000,22.00000,22.00000,88000
07/09/2009,0000,22.40000,22.50000,22.40000,22.50000,24000
07/10/2009,0000,22.80000,23.00000,22.00000,22.00000,32000
07/13/2009,0000,21.80000,22.20000,21.50000,21.50000,25000
07/14/2009,0000,22.00000,22.00000,21.00000,21.00000,48000
07/15/2009,0000,21.50000,21.50000,21.00000,21.00000,16000
07/16/2009,0000,21.40000,21.40000,20.00000,20.00000,158000
07/17/2009,0000,20.00000,21.20000,20.00000,21.20000,65000
07/20/2009,0000,21.20000,21.30000,21.00000,21.00000,21000
07/21/2009,0000,21.50000,21.50000,21.00000,21.00000,64000
07/22/2009,0000,21.50000,21.70000,21.00000,21.00000,104200
07/23/2009,0000,21.84000,21.84000,21.00000,21.00000,12000
07/24/2009,0000,21.00000,21.00000,21.00000,21.00000,5000
07/27/2009,0000,21.00000,21.20000,20.80000,21.00000,72000
07/28/2009,0000,21.25000,21.25000,20.90000,21.10000,83000
07/29/2009,0000,21.00000,21.00000,20.80000,21.00000,22000
07/30/2009,0000,20.80000,20.92000,19.90000,19.90000,34000
07/31/2009,0000,20.20000,20.20000,20.00000,20.00000,18000
08/03/2009,0000,20.20000,20.20000,19.90000,19.90000,18000
08/04/2009,0000,19.90000,20.01000,19.00000,19.00000,24000
08/05/2009,0000,18.90000,19.00000,18.90000,19.00000,4000
08/06/2009,0000,19.00000,19.00000,18.80000,18.80000,14000
08/10/2009,0000,18.80000,19.00000,18.70000,18.70000,40000
08/11/2009,0000,18.70000,19.00000,18.50000,19.00000,22000
08/12/2009,0000,18.80000,19.00000,18.50000,18.80000,83000
08/13/2009,0000,19.00000,19.00000,18.80000,18.80000,78000
08/14/2009,0000,19.00000,19.25000,18.90000,19.00000,36000
08/17/2009,0000,18.50000,18.50000,18.30000,18.30000,6000
08/18/2009,0000,18.20000,19.00000,18.00000,18.16000,154000
08/19/2009,0000,18.00000,18.30000,17.60000,17.66000,194000
08/20/2009,0000,17.80000,17.80000,17.80000,17.80000,2000
08/21/2009,0000,17.80000,17.80000,17.40000,17.40000,26000
08/25/2009,0000,17.30000,17.40000,17.00000,17.00000,24000
08/26/2009,0000,17.80000,17.85000,17.06000,17.70000,10000
08/28/2009,0000,17.20000,17.20000,16.67000,17.00000,12000
08/31/2009,0000,17.00000,17.00000,16.50000,16.80000,19000
09/01/2009,0000,17.00000,17.65000,16.90000,17.65000,37000
09/03/2009,0000,18.00000,18.80000,18.00000,18.00000,64000
09/04/2009,0000,18.10000,18.80000,18.00000,18.80000,7000
09/07/2009,0000,19.00000,19.00000,18.50000,18.50000,47000
09/08/2009,0000,18.30000,18.70000,18.30000,18.40000,32000
09/09/2009,0000,19.00000,19.30000,19.00000,19.20000,23000
09/10/2009,0000,19.00000,19.20000,18.40000,18.50000,38000
09/11/2009,0000,18.20000,18.20000,17.90000,17.90000,12000
09/14/2009,0000,18.30000,18.70000,18.20000,18.50000,141000
09/15/2009,0000,18.60000,19.20000,18.40000,18.40000,44000
09/16/2009,0000,19.00000,19.20000,18.70000,19.00000,46000
09/17/2009,0000,19.00000,19.60000,18.80000,19.00000,27000
09/18/2009,0000,19.20000,19.70000,19.00000,19.00000,70000
09/21/2009,0000,19.50000,19.50000,19.00000,19.10000,38000
09/22/2009,0000,19.60000,19.60000,19.00000,19.20000,32000
09/23/2009,0000,19.30000,19.78000,19.20000,19.30000,44000
09/24/2009,0000,19.50000,20.42000,19.20000,20.00000,39000
09/25/2009,0000,20.00000,20.00000,19.50000,19.60000,12000
09/28/2009,0000,19.50000,20.00000,19.25000,19.50000,12000
09/29/2009,0000,19.60000,19.60000,19.20000,19.20000,4000
09/30/2009,0000,19.50000,19.50000,19.30000,19.40000,54000
10/01/2009,0000,20.20000,20.20000,20.20000,20.20000,1000
10/02/2009,0000,19.80000,20.00000,19.30000,19.70000,68000
10/05/2009,0000,19.70000,20.00000,19.00000,19.50000,34000
10/06/2009,0000,19.95000,20.63000,19.50000,20.10000,64000
10/07/2009,0000,20.60000,20.60000,19.40000,19.80000,18000
10/08/2009,0000,19.70000,19.70000,19.50000,19.50000,12000
10/09/2009,0000,19.50000,20.31000,19.30000,19.70000,22000
10/13/2009,0000,20.00000,20.00000,19.70000,19.80000,22000
10/15/2009,0000,19.80000,20.30000,19.30000,19.50000,50000
10/16/2009,0000,20.00000,20.50000,19.80000,20.50000,57000
10/19/2009,0000,20.50000,25.26000,20.50000,24.50000,143000
10/20/2009,0000,25.00000,27.00000,24.50000,25.20000,167700
10/21/2009,0000,25.90000,26.31000,24.80000,25.00000,72000
10/22/2009,0000,25.00000,25.10000,22.00000,23.20000,102000
10/23/2009,0000,24.00000,24.50000,24.00000,24.00000,20000
10/26/2009,0000,24.00000,24.30000,23.00000,23.80000,26000
10/27/2009,0000,23.60000,23.60000,23.00000,23.00000,38000
10/28/2009,0000,23.30000,23.50000,22.70000,22.70000,24000
10/29/2009,0000,22.20000,22.20000,21.00000,21.36000,23000
10/30/2009,0000,21.80000,21.80000,20.50000,20.50000,29000
11/02/2009,0000,20.50000,20.50000,19.00000,19.50000,76000
11/03/2009,0000,21.50000,21.50000,20.00000,20.60000,33000
11/04/2009,0000,20.80000,20.80000,19.60000,20.30000,35000
11/05/2009,0000,20.30000,20.30000,19.50000,19.50000,30000
11/06/2009,0000,20.00000,20.00000,19.40000,19.40000,26000
11/09/2009,0000,19.80000,19.80000,19.50000,19.50000,6000
11/10/2009,0000,19.80000,20.00000,19.60000,19.60000,20000
11/11/2009,0000,19.50000,19.50000,19.00000,19.00000,30000
11/12/2009,0000,19.50000,19.50000,19.00000,19.00000,6000
11/13/2009,0000,18.50000,18.50000,18.20000,18.20000,24000
11/16/2009,0000,18.80000,18.80000,18.00000,18.00000,16000
11/18/2009,0000,18.00000,18.00000,17.50000,17.50000,26000
11/19/2009,0000,18.00000,18.00000,17.80000,17.80000,6000
11/20/2009,0000,17.90000,17.90000,17.50000,17.50000,26600
11/24/2009,0000,17.80000,17.80000,17.50000,17.50000,10000
11/25/2009,0000,17.60000,17.60000,17.00000,17.05000,11000
11/26/2009,0000,17.50000,17.50000,16.50000,16.50000,40000
11/27/2009,0000,16.10000,16.10000,16.00000,16.00000,4000
12/01/2009,0000,17.00000,17.10000,17.00000,17.00000,4000
12/03/2009,0000,17.00000,17.00000,16.00000,16.00000,33000
12/04/2009,0000,16.50000,16.50000,15.30000,15.30000,36000
12/07/2009,0000,15.50000,205.67999,12.70000,13.10000,85000
12/08/2009,0000,13.20000,13.20000,12.50000,13.20000,72000
12/09/2009,0000,13.50000,13.50000,13.50000,13.50000,1000
12/11/2009,0000,13.90000,14.75000,13.90000,14.75000,19000
12/14/2009,0000,15.20000,16.10000,15.20000,16.00000,25000
12/15/2009,0000,16.80000,16.84000,15.80000,16.30000,79400
12/16/2009,0000,15.90000,16.30000,15.90000,16.30000,13000
12/17/2009,0000,16.00000,16.00000,15.50000,15.50000,4000
12/18/2009,0000,16.40000,16.40000,15.50000,15.50000,16000
12/21/2009,0000,15.40000,16.00000,15.00000,15.40000,40000
12/23/2009,0000,15.40000,15.40000,15.40000,15.40000,2000
12/25/2009,0000,15.20000,15.20000,15.10000,15.10000,8000
12/25/2009,0000,15.20000,15.20000,15.10000,15.10000,8000
12/28/2009,0000,15.10000,15.10000,13.80000,13.80000,7000
12/29/2009,1209,14.00000,14.00000,13.90000,14.00000,8000
