DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.65000,13.10000,12.65000,12.85000,324200
04/03/2007,0000,12.90000,13.70000,12.90000,13.70000,787500
04/04/2007,0000,14.25000,14.60000,13.70000,13.90000,1217600
04/09/2007,0000,14.00000,14.40000,13.95000,14.10000,595900
04/10/2007,0000,14.50000,14.50000,14.00000,14.20000,472900
04/11/2007,0000,14.10000,14.30000,13.80000,14.30000,296300
04/12/2007,0000,14.30000,15.30000,14.30000,15.30000,705100
04/13/2007,0000,15.50000,16.20000,15.20000,15.30000,1120200
04/16/2007,0000,15.60000,16.50000,15.60000,16.25000,1293600
04/17/2007,0000,16.25000,16.25000,15.15000,15.15000,813200
04/18/2007,0000,15.30000,15.30000,14.40000,15.15000,457900
04/19/2007,0000,15.20000,15.20000,14.85000,14.90000,110200
04/20/2007,0000,14.90000,15.10000,14.80000,14.95000,170100
04/23/2007,0000,15.30000,15.30000,14.90000,15.00000,139100
04/24/2007,0000,15.20000,15.80000,14.95000,15.60000,389400
04/25/2007,0000,15.50000,15.50000,15.10000,15.35000,326300
04/26/2007,0000,15.20000,15.60000,15.15000,15.15000,140100
04/27/2007,0000,15.10000,15.10000,14.15000,14.40000,617300
04/30/2007,0000,14.00000,14.00000,13.40000,13.60000,343400
05/02/2007,0000,13.30000,13.75000,13.20000,13.20000,345600
05/03/2007,0000,13.25000,13.30000,12.65000,12.80000,192600
05/04/2007,0000,12.90000,13.40000,12.85000,13.40000,134800
05/07/2007,0000,13.50000,13.70000,13.30000,13.45000,200000
05/08/2007,0000,13.45000,13.45000,13.00000,13.10000,69500
05/09/2007,0000,13.15000,13.25000,13.15000,13.25000,33100
05/10/2007,0000,13.25000,13.40000,13.20000,13.25000,68400
05/11/2007,0000,13.25000,13.25000,13.05000,13.10000,74900
05/14/2007,0000,13.30000,13.30000,13.05000,13.05000,186100
05/15/2007,0000,13.10000,13.10000,12.85000,12.95000,64200
05/16/2007,0000,13.00000,13.00000,12.95000,12.95000,49200
05/17/2007,0000,13.15000,13.30000,13.05000,13.05000,88800
05/18/2007,0000,13.05000,13.40000,12.80000,13.00000,29900
05/21/2007,0000,13.00000,13.00000,12.95000,12.95000,86600
05/22/2007,0000,13.20000,13.30000,13.05000,13.05000,34200
05/23/2007,0000,13.30000,13.30000,13.00000,13.15000,58800
05/24/2007,0000,13.10000,13.20000,13.05000,13.05000,23500
05/25/2007,0000,13.00000,13.15000,12.90000,13.10000,59900
05/28/2007,0000,13.35000,13.35000,13.10000,13.30000,89800
05/29/2007,0000,13.30000,13.30000,13.10000,13.15000,37400
05/30/2007,0000,13.00000,13.15000,13.00000,13.10000,120900
05/31/2007,0000,13.15000,13.20000,13.10000,13.10000,113400
06/01/2007,0000,13.30000,13.30000,12.85000,13.25000,160500
06/04/2007,0000,13.10000,13.10000,13.00000,13.00000,100500
06/05/2007,0000,13.00000,13.20000,13.00000,13.10000,68400
06/06/2007,0000,13.40000,13.40000,13.10000,13.20000,163700
06/07/2007,0000,13.35000,13.40000,13.30000,13.30000,80200
06/08/2007,0000,13.45000,13.45000,13.30000,13.40000,132600
06/11/2007,0000,13.50000,13.70000,13.40000,13.50000,100500
06/12/2007,0000,13.55000,13.70000,13.35000,13.50000,95200
06/13/2007,0000,13.70000,13.70000,13.35000,13.45000,109100
06/14/2007,0000,13.45000,13.50000,13.30000,13.30000,90900
06/15/2007,0000,13.35000,13.35000,13.05000,13.15000,77000
06/20/2007,0000,13.35000,14.05000,13.30000,14.05000,523200
06/21/2007,0000,14.05000,14.05000,13.50000,13.65000,264200
06/22/2007,0000,13.50000,13.90000,13.50000,13.85000,94100
06/25/2007,0000,14.25000,14.25000,13.85000,14.00000,110200
06/26/2007,0000,14.05000,14.10000,13.80000,13.80000,86600
06/27/2007,0000,13.70000,13.80000,13.60000,13.65000,73800
06/28/2007,0000,13.75000,14.00000,13.75000,13.95000,105900
06/29/2007,0000,14.20000,14.20000,13.90000,14.00000,98400
07/02/2007,0000,14.20000,14.20000,13.90000,14.00000,69500
07/03/2007,0000,14.00000,14.00000,13.80000,13.90000,145500
07/04/2007,0000,13.80000,14.10000,13.70000,13.70000,280300
07/05/2007,0000,13.80000,14.60000,13.80000,14.00000,169000
07/06/2007,0000,14.30000,14.40000,14.15000,14.40000,278200
07/09/2007,0000,14.60000,14.80000,14.35000,14.50000,246100
07/10/2007,0000,14.60000,14.75000,14.20000,14.50000,271700
07/11/2007,0000,14.45000,14.60000,14.30000,14.45000,170100
07/12/2007,0000,14.70000,14.75000,14.50000,14.55000,108000
07/13/2007,0000,14.75000,15.00000,14.55000,14.60000,344500
07/17/2007,0000,15.20000,15.50000,15.20000,15.40000,385200
07/18/2007,0000,15.50000,16.45000,15.40000,15.95000,954400
07/19/2007,0000,15.95000,16.00000,15.60000,15.75000,342400
07/20/2007,0000,15.50000,15.65000,15.40000,15.50000,255700
07/23/2007,0000,15.50000,15.90000,15.50000,15.90000,465400
07/24/2007,0000,16.30000,16.30000,16.00000,16.00000,1077400
07/25/2007,0000,15.35000,15.65000,15.00000,15.65000,1174000
07/26/2007,0000,16.20000,16.70000,16.00000,16.40000,1338000
07/27/2007,0000,16.20000,17.20000,15.90000,16.70000,669000
07/31/2007,0000,16.90000,17.50000,16.90000,17.30000,459000
08/01/2007,0000,17.30000,18.50000,17.20000,18.00000,813000
08/02/2007,0000,19.25000,19.25000,17.60000,18.40000,417000
08/03/2007,0000,18.00000,18.50000,17.60000,17.60000,255000
08/06/2007,0000,16.40000,17.60000,16.40000,16.65000,291000
08/07/2007,0000,16.80000,17.60000,16.65000,16.80000,176000
08/08/2007,0000,17.00000,17.80000,17.00000,17.70000,192000
08/09/2007,0000,17.80000,18.25000,17.40000,17.40000,259000
08/10/2007,0000,17.00000,17.20000,17.00000,17.20000,106000
08/14/2007,0000,17.20000,18.40000,17.00000,18.40000,439000
08/15/2007,0000,18.30000,18.35000,17.40000,17.50000,298000
08/16/2007,0000,17.50000,17.55000,16.60000,16.70000,387000
08/17/2007,0000,16.70000,17.50000,16.60000,16.60000,143000
08/20/2007,0000,17.75000,17.75000,17.30000,17.45000,146000
08/21/2007,0000,17.50000,17.50000,17.00000,17.00000,62000
08/22/2007,0000,17.50000,17.50000,16.90000,17.45000,58000
08/23/2007,0000,17.90000,18.60000,17.90000,18.00000,267000
08/24/2007,0000,17.50000,18.00000,17.50000,17.75000,95000
08/27/2007,0000,18.00000,18.00000,17.50000,17.60000,70000
08/28/2007,0000,17.80000,17.90000,17.60000,17.80000,120000
08/29/2007,0000,17.50000,17.65000,17.50000,17.65000,56000
08/30/2007,0000,17.80000,18.00000,17.50000,17.85000,58000
08/31/2007,0000,18.10000,18.10000,17.60000,17.85000,222000
09/03/2007,0000,17.85000,17.85000,17.60000,17.70000,107000
09/04/2007,0000,17.70000,17.70000,17.50000,17.50000,98000
09/05/2007,0000,17.20000,17.50000,17.00000,17.10000,103000
09/06/2007,0000,17.50000,17.50000,16.95000,16.95000,75000
09/07/2007,0000,17.20000,17.50000,17.00000,17.00000,49000
09/10/2007,0000,16.90000,17.60000,16.90000,17.45000,81000
09/11/2007,0000,17.30000,17.80000,17.30000,17.60000,30000
09/12/2007,0000,17.80000,17.80000,17.30000,17.30000,44000
09/13/2007,0000,17.25000,17.30000,17.10000,17.30000,41000
09/14/2007,0000,17.25000,17.25000,17.10000,17.20000,44000
09/17/2007,0000,17.20000,17.25000,17.00000,17.00000,46000
09/19/2007,0000,17.10000,17.10000,16.80000,16.80000,72000
09/20/2007,0000,17.00000,17.00000,16.50000,16.50000,87000
09/21/2007,0000,16.70000,16.90000,16.50000,16.50000,122000
09/26/2007,0000,16.40000,16.80000,16.40000,16.80000,91000
09/27/2007,0000,16.85000,17.40000,16.60000,17.20000,53000
09/28/2007,0000,17.00000,17.20000,17.00000,17.20000,129000
10/01/2007,0000,18.70000,18.70000,18.70000,18.70000,270000
10/02/2007,0000,20.00000,20.00000,20.00000,20.00000,193000
10/03/2007,0000,21.40000,21.40000,21.40000,21.40000,628000
10/04/2007,0000,21.80000,22.30000,20.65000,21.30000,3050000
10/05/2007,0000,21.80000,21.80000,20.80000,21.30000,880000
10/08/2007,0000,21.60000,22.00000,21.00000,21.00000,447000
10/09/2007,0000,21.00000,21.00000,19.70000,19.75000,425000
10/11/2007,0000,19.75000,19.75000,19.20000,19.30000,328000
10/12/2007,0000,19.30000,19.80000,19.20000,19.50000,724000
10/15/2007,0000,19.50000,19.50000,18.55000,18.55000,375000
10/16/2007,0000,18.55000,18.80000,18.55000,18.70000,166000
10/17/2007,0000,18.60000,18.60000,18.30000,18.40000,212000
10/18/2007,0000,18.40000,18.40000,17.85000,18.05000,254000
10/19/2007,0000,18.05000,19.30000,18.00000,19.00000,424000
10/22/2007,0000,18.50000,18.60000,18.30000,18.35000,110000
10/23/2007,0000,18.60000,18.90000,18.40000,18.60000,145000
10/24/2007,0000,18.80000,18.80000,18.40000,18.55000,79000
10/25/2007,0000,18.50000,18.60000,18.35000,18.35000,80000
10/26/2007,0000,18.30000,18.30000,17.10000,17.10000,826000
10/29/2007,0000,16.10000,17.00000,16.10000,16.60000,210000
10/30/2007,0000,16.70000,16.85000,16.40000,16.60000,132000
10/31/2007,0000,16.50000,16.85000,16.10000,16.60000,222000
11/01/2007,0000,16.80000,17.20000,16.40000,16.50000,94000
11/02/2007,0000,16.10000,16.90000,16.10000,16.80000,146000
11/05/2007,0000,16.80000,16.80000,16.35000,16.70000,32000
11/06/2007,0000,16.30000,16.35000,16.25000,16.35000,82000
11/07/2007,0000,16.50000,16.90000,16.45000,16.60000,61000
11/08/2007,0000,16.20000,17.35000,16.10000,16.50000,166000
11/09/2007,0000,17.00000,17.00000,15.35000,15.35000,84000
11/12/2007,0000,15.35000,15.60000,15.30000,15.30000,146000
11/13/2007,0000,15.30000,15.80000,15.30000,15.80000,93000
11/14/2007,0000,15.90000,16.30000,15.90000,16.30000,112000
11/15/2007,0000,16.50000,16.50000,16.00000,16.35000,47000
11/16/2007,0000,16.30000,16.30000,15.80000,15.80000,39000
11/19/2007,0000,16.20000,16.20000,15.50000,15.50000,31000
11/20/2007,0000,15.20000,15.35000,15.00000,15.20000,73000
11/21/2007,0000,15.20000,15.40000,15.20000,15.20000,28000
11/22/2007,0000,15.00000,15.30000,14.85000,15.00000,69000
11/23/2007,0000,15.35000,15.35000,14.85000,15.20000,44000
11/26/2007,0000,14.95000,15.20000,14.95000,15.00000,45000
11/27/2007,0000,14.90000,15.60000,14.10000,15.60000,53000
11/28/2007,0000,15.50000,15.50000,15.10000,15.30000,34000
11/29/2007,0000,15.70000,15.70000,14.65000,15.20000,66000
11/30/2007,0000,15.10000,15.30000,15.00000,15.30000,31000
12/03/2007,0000,15.35000,15.35000,15.05000,15.30000,17000
12/04/2007,0000,15.30000,15.30000,15.20000,15.20000,20000
12/05/2007,0000,15.25000,15.25000,15.05000,15.20000,69000
12/06/2007,0000,15.20000,15.30000,15.05000,15.05000,117000
12/07/2007,0000,15.15000,15.15000,14.90000,14.90000,59000
12/10/2007,0000,15.05000,15.05000,14.80000,14.80000,41000
12/11/2007,0000,15.00000,15.00000,15.00000,15.00000,21000
12/12/2007,0000,15.10000,15.10000,14.85000,14.85000,35000
12/13/2007,0000,14.90000,15.00000,14.50000,14.50000,47000
12/14/2007,0000,14.70000,14.70000,14.00000,14.10000,35000
12/17/2007,0000,14.10000,14.10000,13.50000,13.50000,69000
12/18/2007,0000,12.80000,13.00000,12.65000,12.70000,176000
12/19/2007,0000,12.90000,13.00000,12.55000,12.60000,56000
12/20/2007,0000,12.80000,12.80000,12.30000,12.30000,51000
12/21/2007,0000,12.00000,12.30000,11.85000,12.30000,70000
12/24/2007,0000,12.25000,12.75000,12.25000,12.35000,18000
12/25/2007,0000,12.35000,12.60000,12.35000,12.60000,18000
12/26/2007,0000,12.60000,12.60000,12.50000,12.60000,34000
12/27/2007,0000,12.60000,13.00000,12.60000,13.00000,44000
12/28/2007,0000,13.40000,13.65000,13.10000,13.65000,51000
12/31/2007,0000,13.50000,13.75000,13.25000,13.75000,46000
01/02/2008,0000,13.75000,14.10000,13.70000,13.75000,35000
01/03/2008,0000,13.40000,13.80000,13.40000,13.40000,23000
01/04/2008,0000,13.40000,13.85000,13.40000,13.85000,22000
01/07/2008,0000,13.00000,13.30000,13.00000,13.10000,17000
01/08/2008,0000,13.10000,13.60000,13.10000,13.15000,43000
01/09/2008,0000,13.60000,13.60000,12.60000,13.50000,48000
01/10/2008,0000,13.70000,13.70000,13.10000,13.50000,44000
01/11/2008,0000,13.40000,13.40000,13.20000,13.40000,29000
01/14/2008,0000,13.90000,13.90000,13.40000,13.50000,26000
01/15/2008,0000,13.60000,14.00000,13.60000,14.00000,52000
01/16/2008,0000,14.00000,14.00000,13.70000,13.70000,28000
01/17/2008,0000,13.60000,13.80000,13.30000,13.30000,20000
01/18/2008,0000,13.30000,13.40000,13.10000,13.20000,24000
01/21/2008,0000,13.50000,13.50000,13.15000,13.25000,22000
01/22/2008,0000,13.00000,13.00000,12.40000,12.50000,83000
01/23/2008,0000,12.70000,12.70000,11.80000,12.30000,97000
01/24/2008,0000,12.70000,12.70000,12.00000,12.30000,12000
01/25/2008,0000,12.15000,12.50000,12.15000,12.45000,59000
01/28/2008,0000,12.20000,12.50000,12.20000,12.25000,57000
01/29/2008,0000,12.25000,12.40000,11.95000,11.95000,39000
01/30/2008,0000,12.75000,12.75000,12.00000,12.15000,74000
01/31/2008,0000,12.15000,12.40000,11.90000,12.20000,51000
02/01/2008,0000,12.50000,12.50000,12.30000,12.30000,26000
02/12/2008,0000,12.60000,12.70000,12.60000,12.70000,27000
02/13/2008,0000,12.85000,12.85000,12.60000,12.60000,19000
02/14/2008,0000,12.70000,12.70000,12.50000,12.60000,39000
02/15/2008,0000,12.60000,12.60000,12.50000,12.60000,12000
02/18/2008,0000,12.70000,13.00000,12.50000,12.60000,50000
02/19/2008,0000,13.00000,13.20000,12.70000,13.10000,75000
02/20/2008,0000,13.00000,13.35000,12.90000,12.90000,19000
02/21/2008,0000,13.10000,13.15000,12.95000,13.10000,92000
02/22/2008,0000,13.10000,13.20000,13.05000,13.05000,30000
02/25/2008,0000,13.25000,13.40000,13.20000,13.30000,46000
02/26/2008,0000,13.70000,13.80000,13.35000,13.50000,148000
02/27/2008,0000,13.90000,14.10000,13.55000,13.55000,67000
02/29/2008,0000,13.85000,14.00000,13.70000,13.95000,48000
03/03/2008,0000,13.85000,13.85000,13.40000,13.85000,19000
03/04/2008,0000,14.40000,14.40000,14.00000,14.10000,121000
03/05/2008,0000,14.10000,14.30000,14.10000,14.20000,75000
03/06/2008,0000,14.40000,14.50000,14.10000,14.50000,83000
03/07/2008,0000,14.30000,14.70000,14.20000,14.50000,100000
03/10/2008,0000,14.50000,14.50000,14.05000,14.05000,45000
03/11/2008,0000,14.25000,14.25000,14.10000,14.10000,13000
03/12/2008,0000,14.55000,14.55000,14.20000,14.20000,32000
03/13/2008,0000,14.10000,14.20000,13.80000,13.80000,32000
03/14/2008,0000,13.85000,13.90000,13.80000,13.80000,39000
03/18/2008,0000,14.00000,14.00000,13.35000,13.75000,13000
03/19/2008,0000,14.00000,14.00000,13.80000,13.80000,30000
03/20/2008,0000,13.60000,13.95000,13.60000,13.80000,31000
03/21/2008,0000,13.90000,13.90000,13.85000,13.85000,43000
03/25/2008,0000,14.20000,14.20000,14.10000,14.20000,55000
03/26/2008,0000,14.20000,14.35000,14.00000,14.35000,111000
03/27/2008,0000,14.10000,14.30000,13.95000,14.00000,74000
03/28/2008,0000,14.00000,14.15000,13.95000,14.15000,96000
03/31/2008,0000,14.00000,14.15000,13.90000,13.90000,43000
04/01/2008,0000,13.90000,14.00000,13.80000,13.80000,91000
04/02/2008,0000,13.80000,13.90000,13.80000,13.80000,34000
04/03/2008,0000,14.00000,14.20000,14.00000,14.10000,36000
04/07/2008,0000,14.00000,14.20000,14.00000,14.20000,28000
04/08/2008,0000,14.30000,14.35000,14.20000,14.35000,52000
04/09/2008,0000,14.35000,14.70000,14.35000,14.60000,168000
04/10/2008,0000,14.50000,14.80000,14.50000,14.80000,92000
04/11/2008,0000,14.80000,14.85000,14.70000,14.80000,32000
04/14/2008,0000,14.80000,14.80000,14.65000,14.65000,36000
04/15/2008,0000,14.70000,14.80000,14.65000,14.75000,53000
04/16/2008,0000,14.75000,15.70000,14.75000,15.50000,198000
04/17/2008,0000,15.40000,15.90000,15.20000,15.85000,155000
04/18/2008,0000,14.75000,15.50000,14.75000,15.50000,132000
04/21/2008,0000,15.45000,15.55000,15.20000,15.55000,145000
04/22/2008,0000,15.70000,15.90000,15.30000,15.80000,449000
04/23/2008,0000,15.70000,15.70000,15.20000,15.50000,191000
04/24/2008,0000,15.45000,15.50000,15.20000,15.25000,91000
04/25/2008,0000,15.25000,15.65000,15.25000,15.60000,117000
04/28/2008,0000,15.50000,15.70000,15.40000,15.70000,70000
04/29/2008,0000,15.50000,15.80000,15.45000,15.75000,79000
04/30/2008,0000,15.75000,15.75000,15.60000,15.70000,70000
05/02/2008,0000,15.65000,16.00000,15.65000,16.00000,146000
05/05/2008,0000,16.00000,16.90000,16.00000,16.80000,356000
05/06/2008,0000,16.80000,17.35000,16.80000,17.35000,306000
05/07/2008,0000,17.40000,17.40000,17.05000,17.25000,82000
05/08/2008,0000,17.00000,17.25000,17.00000,17.25000,116000
05/09/2008,0000,17.35000,17.40000,17.15000,17.35000,161000
05/12/2008,0000,17.35000,18.40000,17.35000,18.05000,384000
05/13/2008,0000,18.40000,18.45000,18.10000,18.30000,290000
05/14/2008,0000,18.50000,18.60000,18.50000,18.60000,280000
05/15/2008,0000,18.90000,19.30000,18.75000,19.00000,535000
05/16/2008,0000,19.00000,19.20000,18.00000,18.15000,168000
05/19/2008,0000,18.20000,18.65000,18.20000,18.65000,95000
05/20/2008,0000,18.80000,19.20000,18.80000,19.00000,464000
05/21/2008,0000,18.05000,19.10000,18.05000,18.90000,183000
05/22/2008,0000,18.90000,19.50000,18.90000,19.15000,221000
05/23/2008,0000,19.30000,19.50000,19.10000,19.10000,191000
05/26/2008,0000,19.15000,19.20000,18.50000,18.60000,178000
05/27/2008,0000,18.95000,18.95000,18.55000,18.90000,82000
05/28/2008,0000,18.70000,18.70000,18.45000,18.45000,183000
05/29/2008,0000,18.45000,18.65000,18.00000,18.00000,253000
05/30/2008,0000,18.00000,18.00000,17.10000,17.65000,253000
06/02/2008,0000,17.60000,17.70000,17.50000,17.50000,90000
06/03/2008,0000,17.60000,17.80000,17.35000,17.35000,46000
06/04/2008,0000,17.30000,17.40000,17.30000,17.35000,80000
06/05/2008,0000,17.50000,17.50000,16.85000,17.30000,67000
06/06/2008,0000,17.30000,17.75000,17.30000,17.75000,65000
06/10/2008,0000,18.40000,18.45000,17.75000,18.05000,318000
06/11/2008,0000,18.30000,18.40000,17.60000,17.70000,155000
06/12/2008,0000,17.60000,17.70000,17.00000,17.00000,89000
06/13/2008,0000,16.20000,17.40000,16.20000,17.20000,45000
06/16/2008,0000,17.10000,17.65000,16.90000,17.20000,63000
06/17/2008,0000,17.20000,17.45000,17.00000,17.45000,39000
06/18/2008,0000,17.25000,17.75000,17.25000,17.50000,52000
06/19/2008,0000,17.55000,18.50000,17.55000,17.75000,226000
06/20/2008,0000,17.60000,18.15000,17.60000,18.15000,236000
06/23/2008,0000,18.20000,19.00000,18.10000,18.15000,977000
06/24/2008,0000,18.15000,18.15000,17.10000,17.20000,331000
06/25/2008,0000,17.20000,17.50000,17.00000,17.35000,213000
06/26/2008,0000,17.40000,17.95000,17.20000,17.55000,265000
06/27/2008,0000,16.85000,17.70000,16.80000,17.40000,218000
06/30/2008,0000,17.60000,17.80000,17.05000,17.05000,118000
07/01/2008,0000,17.05000,17.05000,16.00000,16.20000,287000
07/02/2008,0000,16.20000,16.60000,16.15000,16.50000,131000
07/03/2008,0000,16.30000,16.70000,16.05000,16.30000,121000
07/04/2008,0000,16.30000,17.00000,16.20000,17.00000,312000
07/07/2008,0000,17.30000,18.10000,17.15000,17.80000,1302000
07/08/2008,0000,18.10000,18.60000,17.90000,18.05000,1025000
07/09/2008,0000,18.50000,18.65000,17.80000,17.80000,778000
07/10/2008,0000,17.80000,17.80000,17.20000,17.30000,341000
07/11/2008,0000,17.50000,18.30000,17.40000,18.20000,472000
07/14/2008,0000,18.60000,18.60000,18.00000,18.50000,811000
07/15/2008,0000,18.50000,18.50000,17.25000,17.40000,580000
07/16/2008,0000,17.50000,17.60000,16.80000,17.10000,436000
07/17/2008,0000,17.50000,17.50000,17.00000,17.05000,317000
07/18/2008,0000,17.25000,17.25000,15.90000,15.95000,480000
07/21/2008,0000,16.05000,16.35000,15.70000,15.95000,213000
07/22/2008,0000,15.85000,16.40000,15.85000,16.10000,114000
07/23/2008,0000,16.40000,16.90000,16.40000,16.80000,203000
07/24/2008,0000,16.90000,16.90000,16.50000,16.80000,200000
07/25/2008,0000,16.60000,16.70000,16.40000,16.65000,105000
07/29/2008,0000,16.45000,16.45000,16.15000,16.45000,38000
07/30/2008,0000,16.70000,16.70000,16.30000,16.30000,55000
07/31/2008,0000,16.40000,16.60000,16.10000,16.35000,104000
08/01/2008,0000,16.10000,16.75000,16.10000,16.65000,101000
08/04/2008,0000,16.65000,16.80000,16.35000,16.50000,111000
08/05/2008,0000,16.50000,16.55000,15.35000,15.70000,191000
08/06/2008,0000,15.70000,15.70000,14.65000,15.30000,271000
08/07/2008,0000,15.45000,15.70000,15.15000,15.50000,212000
08/08/2008,0000,13.50000,14.65000,13.50000,14.60000,82000
08/11/2008,0000,14.60000,14.60000,14.05000,14.25000,29000
08/12/2008,0000,14.25000,14.50000,14.10000,14.25000,77000
08/13/2008,0000,14.35000,14.45000,14.10000,14.25000,105000
08/14/2008,0000,14.40000,14.60000,14.30000,14.30000,182000
08/15/2008,0000,14.35000,14.35000,14.15000,14.20000,48000
08/18/2008,0000,14.30000,14.30000,14.05000,14.05000,69000
08/19/2008,0000,14.00000,14.20000,14.00000,14.05000,24000
08/20/2008,0000,14.15000,14.30000,14.15000,14.25000,55000
08/21/2008,0000,14.30000,14.30000,14.10000,14.10000,27000
08/22/2008,0000,14.20000,14.95000,14.20000,14.50000,212000
08/25/2008,0000,14.50000,14.75000,14.50000,14.60000,138000
08/26/2008,0000,14.50000,14.60000,14.35000,14.60000,27000
08/27/2008,0000,14.60000,14.65000,14.50000,14.55000,26000
08/28/2008,0000,14.60000,15.10000,14.60000,14.80000,217000
08/29/2008,0000,14.80000,14.90000,14.65000,14.75000,101000
09/01/2008,0000,14.80000,14.85000,14.65000,14.70000,160000
09/02/2008,0000,14.70000,14.70000,14.25000,14.60000,175000
09/03/2008,0000,14.35000,14.50000,13.85000,13.90000,286000
09/04/2008,0000,13.90000,13.90000,13.10000,13.60000,43000
09/05/2008,0000,13.20000,13.60000,13.00000,13.55000,39000
09/08/2008,0000,13.95000,14.15000,13.95000,14.15000,88000
09/09/2008,0000,14.00000,14.00000,13.50000,13.90000,32000
09/10/2008,0000,13.60000,13.90000,13.60000,13.80000,36000
09/11/2008,0000,14.00000,14.00000,13.70000,13.90000,99000
09/12/2008,0000,14.30000,14.50000,14.25000,14.40000,732000
09/15/2008,0000,14.40000,14.40000,13.65000,13.65000,128000
09/16/2008,0000,13.15000,13.20000,12.70000,12.70000,350000
09/17/2008,0000,12.75000,13.00000,12.45000,12.80000,323000
09/18/2008,0000,12.30000,12.45000,11.95000,12.05000,207000
09/19/2008,0000,12.60000,12.80000,12.25000,12.70000,226000
09/22/2008,0000,12.70000,13.05000,12.40000,12.95000,333000
09/23/2008,0000,12.70000,13.40000,12.50000,13.30000,249000
09/24/2008,0000,13.25000,13.80000,13.25000,13.75000,217000
09/25/2008,0000,13.60000,13.95000,13.50000,13.80000,225000
09/26/2008,0000,13.80000,13.80000,13.25000,13.60000,105000
09/30/2008,0000,12.65000,13.10000,12.65000,12.80000,142000
10/01/2008,0000,13.00000,13.20000,13.00000,13.10000,58000
10/02/2008,0000,13.20000,13.25000,13.00000,13.00000,48000
10/03/2008,0000,12.90000,13.15000,12.75000,13.05000,33000
10/06/2008,0000,13.00000,13.00000,12.65000,12.65000,49000
10/07/2008,0000,12.60000,12.85000,12.60000,12.65000,18000
10/08/2008,0000,12.30000,12.40000,11.95000,11.95000,108000
10/09/2008,0000,12.05000,12.05000,11.65000,11.65000,82000
10/13/2008,0000,11.30000,11.90000,11.25000,11.25000,82000
10/14/2008,0000,11.60000,11.65000,11.25000,11.40000,88000
10/15/2008,0000,11.10000,11.20000,11.05000,11.05000,129000
10/16/2008,0000,10.70000,10.85000,10.70000,10.70000,105000
10/17/2008,0000,10.70000,10.70000,10.35000,10.35000,77000
10/20/2008,0000,9.99000,10.45000,9.99000,10.10000,15000
10/21/2008,0000,10.10000,10.35000,9.94000,9.95000,59000
10/22/2008,0000,9.80000,9.99000,9.80000,9.98000,30000
10/23/2008,0000,9.71000,9.88000,9.64000,9.72000,48000
10/24/2008,0000,9.64000,9.75000,9.38000,9.75000,113000
10/27/2008,0000,9.41000,9.66000,9.10000,9.25000,113000
10/28/2008,0000,9.05000,9.55000,8.85000,9.48000,85000
10/29/2008,0000,9.60000,9.70000,9.50000,9.58000,55000
10/30/2008,0000,9.75000,10.25000,9.75000,10.25000,82000
10/31/2008,0000,10.30000,10.95000,10.25000,10.95000,162000
11/03/2008,0000,11.40000,11.45000,11.20000,11.35000,155000
11/04/2008,0000,11.25000,11.25000,11.00000,11.10000,89000
11/05/2008,0000,11.15000,11.45000,11.05000,11.05000,105000
11/06/2008,0000,10.40000,10.50000,10.35000,10.35000,65000
11/07/2008,0000,10.00000,10.70000,10.00000,10.70000,43000
11/10/2008,0000,10.80000,11.00000,10.80000,10.80000,23000
11/11/2008,0000,10.60000,10.75000,10.40000,10.55000,36000
11/12/2008,0000,10.30000,10.40000,10.10000,10.30000,84000
11/13/2008,0000,10.00000,10.50000,9.75000,10.50000,75000
11/14/2008,0000,10.85000,10.85000,10.45000,10.50000,58000
11/17/2008,0000,10.55000,10.65000,10.55000,10.60000,23000
11/18/2008,0000,10.55000,10.55000,10.05000,10.25000,25000
11/19/2008,0000,10.30000,10.30000,10.00000,10.25000,17000
11/20/2008,0000,10.00000,10.20000,9.95000,10.00000,19000
11/21/2008,0000,9.70000,10.15000,9.61000,10.15000,44000
11/24/2008,0000,10.05000,10.10000,9.90000,10.10000,29000
11/25/2008,0000,10.00000,10.10000,9.90000,10.10000,56000
11/26/2008,0000,9.90000,9.95000,9.90000,9.95000,11000
11/27/2008,0000,10.00000,10.15000,10.00000,10.00000,169000
11/28/2008,0000,10.60000,10.60000,10.00000,10.00000,42000
12/01/2008,0000,10.10000,10.15000,9.90000,10.15000,54000
12/02/2008,0000,10.00000,10.00000,9.80000,10.00000,24000
12/03/2008,0000,10.00000,10.00000,9.80000,9.90000,73000
12/04/2008,0000,9.90000,9.90000,9.80000,9.80000,5000
12/05/2008,0000,9.80000,9.95000,9.36000,9.37000,52000
12/08/2008,0000,9.38000,9.52000,9.38000,9.39000,40000
12/09/2008,0000,9.39000,9.46000,9.37000,9.46000,21000
12/10/2008,0000,9.35000,9.60000,9.35000,9.60000,30000
12/11/2008,0000,9.61000,9.61000,9.41000,9.50000,42000
12/12/2008,0000,9.39000,9.50000,9.39000,9.39000,23000
12/15/2008,0000,9.50000,9.55000,9.50000,9.50000,18000
12/16/2008,0000,9.50000,9.50000,9.45000,9.45000,7000
12/17/2008,0000,9.50000,9.70000,9.50000,9.66000,98000
12/18/2008,0000,9.60000,9.74000,9.51000,9.70000,13000
12/19/2008,0000,9.75000,9.75000,9.60000,9.65000,46000
12/22/2008,0000,9.62000,9.62000,9.41000,9.41000,48000
12/23/2008,0000,9.40000,9.40000,9.15000,9.20000,16000
12/24/2008,0000,9.05000,9.52000,9.00000,9.52000,57000
12/25/2008,0000,9.60000,10.00000,9.34000,10.00000,90000
12/26/2008,0000,9.90000,9.94000,9.40000,9.80000,165000
12/29/2008,0000,9.70000,9.70000,9.20000,9.48000,84000
12/30/2008,0000,9.23000,9.47000,9.22000,9.26000,99000
12/31/2008,0000,9.45000,9.45000,9.12000,9.20000,65000
01/05/2009,0000,9.40000,9.43000,9.21000,9.30000,47000
01/06/2009,0000,9.38000,9.57000,9.23000,9.42000,124000
01/07/2009,0000,9.50000,9.50000,9.37000,9.50000,52000
01/08/2009,0000,9.47000,9.47000,9.22000,9.23000,65000
01/09/2009,0000,9.23000,9.23000,9.15000,9.23000,12000
01/12/2009,0000,9.26000,9.35000,9.26000,9.30000,33000
01/13/2009,0000,8.95000,9.33000,8.95000,9.33000,37000
01/14/2009,0000,9.33000,9.33000,9.33000,9.33000,4000
01/15/2009,0000,9.26000,9.26000,9.23000,9.23000,11000
01/16/2009,0000,9.25000,9.25000,9.01000,9.05000,23000
01/19/2009,0000,9.03000,9.05000,9.01000,9.04000,29000
01/20/2009,0000,9.00000,9.03000,9.00000,9.02000,17000
01/21/2009,0000,9.07000,9.07000,9.00000,9.03000,15000
02/02/2009,0000,9.05000,9.05000,8.71000,9.00000,49000
02/03/2009,0000,8.84000,9.00000,8.84000,8.86000,34000
02/04/2009,0000,8.90000,8.93000,8.37000,8.69000,181000
02/05/2009,0000,8.59000,8.69000,8.49000,8.68000,65000
02/06/2009,0000,8.75000,8.85000,8.70000,8.83000,51000
02/09/2009,0000,8.71000,8.71000,8.54000,8.70000,28000
02/10/2009,0000,8.70000,8.73000,8.70000,8.73000,4000
02/11/2009,0000,8.60000,8.72000,8.54000,8.72000,27000
02/12/2009,0000,8.71000,8.71000,8.60000,8.67000,19000
02/13/2009,0000,8.70000,8.70000,8.55000,8.57000,44000
02/16/2009,0000,8.58000,8.69000,8.56000,8.69000,14000
02/17/2009,0000,8.60000,8.60000,8.53000,8.53000,7000
02/18/2009,0000,8.45000,8.45000,8.36000,8.38000,23000
02/19/2009,0000,8.36000,8.50000,8.31000,8.36000,17000
02/20/2009,0000,8.50000,8.50000,8.37000,8.37000,3000
02/23/2009,0000,8.40000,8.40000,8.20000,8.38000,14000
02/24/2009,0000,8.20000,8.38000,8.20000,8.38000,4000
02/25/2009,0000,8.31000,8.38000,8.26000,8.38000,30000
02/26/2009,0000,8.59000,8.59000,8.24000,8.26000,33000
02/27/2009,0000,8.30000,8.49000,8.30000,8.33000,16000
03/02/2009,0000,8.50000,8.50000,8.25000,8.35000,28000
03/03/2009,0000,8.30000,8.45000,8.30000,8.45000,37000
03/04/2009,0000,8.35000,8.48000,8.35000,8.41000,24000
03/05/2009,0000,8.41000,8.76000,8.41000,8.50000,153000
03/06/2009,0000,8.50000,8.60000,8.46000,8.60000,43000
03/09/2009,0000,8.60000,8.73000,8.60000,8.70000,36000
03/10/2009,0000,8.70000,9.00000,8.70000,8.98000,98000
03/11/2009,0000,9.00000,9.05000,8.90000,8.95000,108000
03/12/2009,0000,8.99000,9.00000,8.92000,8.97000,44000
03/13/2009,0000,8.97000,9.17000,8.97000,9.03000,109000
03/16/2009,0000,9.03000,9.45000,9.03000,9.35000,89000
03/17/2009,0000,9.40000,9.45000,9.31000,9.36000,72000
03/18/2009,0000,9.46000,9.46000,9.30000,9.30000,64000
03/19/2009,0000,9.21000,9.70000,9.21000,9.48000,159000
03/20/2009,0000,9.50000,9.70000,9.36000,9.60000,128000
03/23/2009,0000,9.60000,9.62000,9.47000,9.62000,57000
03/24/2009,0000,9.70000,9.73000,9.65000,9.73000,101000
03/25/2009,0000,9.70000,9.90000,9.70000,9.80000,130000
03/26/2009,0000,9.86000,9.96000,9.81000,9.95000,55000
03/27/2009,0000,10.00000,10.10000,9.90000,10.10000,79000
03/30/2009,0000,10.10000,10.10000,9.66000,9.80000,61000
03/31/2009,0000,9.40000,9.78000,9.40000,9.78000,59000
04/01/2009,0000,9.70000,9.87000,9.70000,9.85000,101000
04/02/2009,0000,9.70000,10.05000,9.70000,9.96000,45000
04/03/2009,0000,10.05000,10.35000,9.87000,10.20000,183000
04/06/2009,0000,10.20000,10.45000,10.05000,10.35000,89000
04/07/2009,0000,10.30000,10.45000,10.30000,10.45000,62000
04/08/2009,0000,10.30000,10.45000,10.20000,10.25000,73000
04/09/2009,0000,10.10000,10.40000,10.10000,10.40000,172000
04/10/2009,0000,10.45000,11.05000,10.40000,11.00000,266000
04/13/2009,0000,11.20000,11.40000,11.00000,11.00000,250000
04/14/2009,0000,10.90000,10.90000,10.65000,10.80000,203000
04/15/2009,0000,10.65000,10.75000,10.30000,10.65000,202000
04/16/2009,0000,10.65000,10.95000,10.55000,10.75000,183000
04/17/2009,0000,10.80000,10.80000,10.20000,10.35000,172000
04/20/2009,0000,10.10000,10.65000,10.05000,10.65000,64000
04/21/2009,0000,10.20000,10.70000,10.20000,10.70000,55000
04/22/2009,0000,10.50000,10.60000,10.50000,10.50000,29000
04/23/2009,0000,10.35000,10.40000,10.25000,10.35000,37000
04/24/2009,0000,10.25000,10.40000,10.00000,10.25000,60000
04/27/2009,0000,10.25000,10.25000,9.81000,9.99000,75000
04/28/2009,0000,9.82000,9.82000,9.50000,9.82000,25000
04/29/2009,0000,9.50000,9.65000,9.50000,9.55000,31000
04/30/2009,0000,9.99000,10.10000,9.90000,10.00000,58000
05/04/2009,0000,9.30000,9.99000,9.30000,9.99000,136000
05/05/2009,0000,9.90000,9.91000,9.61000,9.82000,69000
05/06/2009,0000,9.82000,9.88000,9.80000,9.82000,17000
05/07/2009,0000,9.80000,10.00000,9.80000,9.99000,149000
05/08/2009,0000,9.98000,9.98000,9.88000,9.90000,58000
05/11/2009,0000,10.00000,10.20000,9.92000,9.97000,54000
05/12/2009,0000,9.92000,9.92000,9.70000,9.70000,37000
05/13/2009,0000,9.90000,10.00000,9.66000,9.66000,122000
05/14/2009,0000,9.60000,9.75000,9.60000,9.75000,21000
05/15/2009,0000,9.66000,9.86000,9.66000,9.67000,48000
05/18/2009,0000,9.70000,9.70000,9.60000,9.70000,47000
05/19/2009,0000,9.70000,9.80000,9.65000,9.78000,55000
05/20/2009,0000,9.51000,9.78000,9.51000,9.77000,29000
05/21/2009,0000,9.60000,9.75000,9.56000,9.61000,76000
05/22/2009,0000,9.61000,9.61000,9.45000,9.60000,116000
05/25/2009,0000,9.50000,9.59000,9.47000,9.50000,195000
05/26/2009,0000,9.50000,9.78000,9.45000,9.50000,325000
05/27/2009,0000,9.69000,9.80000,9.60000,9.60000,197000
06/01/2009,0000,9.84000,9.84000,9.61000,9.70000,81000
06/02/2009,0000,9.70000,10.35000,9.70000,10.35000,600000
06/03/2009,0000,10.30000,11.05000,10.00000,11.05000,714000
06/04/2009,0000,11.75000,11.80000,11.50000,11.55000,1314000
06/05/2009,0000,11.30000,11.65000,10.75000,10.80000,503000
06/08/2009,0000,10.55000,10.90000,10.15000,10.80000,211000
06/09/2009,0000,10.70000,10.70000,10.10000,10.20000,178000
06/10/2009,0000,10.20000,10.20000,9.95000,10.20000,153000
06/11/2009,0000,10.20000,10.25000,10.10000,10.25000,58000
06/12/2009,0000,10.25000,10.55000,10.20000,10.40000,135000
06/15/2009,0000,10.35000,10.35000,9.80000,9.80000,78000
06/16/2009,0000,10.00000,10.00000,9.72000,9.80000,21000
06/17/2009,0000,9.80000,10.00000,9.80000,10.00000,27000
06/18/2009,0000,9.85000,9.98000,9.81000,9.98000,34000
06/19/2009,0000,9.81000,9.96000,9.60000,9.96000,42000
06/22/2009,0000,9.93000,9.98000,9.76000,9.98000,44000
06/23/2009,0000,9.80000,9.88000,9.80000,9.88000,10000
06/24/2009,0000,9.82000,9.99000,9.76000,9.98000,69000
06/25/2009,0000,10.25000,10.25000,9.92000,9.94000,52000
06/26/2009,0000,9.94000,10.10000,9.94000,9.96000,20000
06/29/2009,0000,10.00000,10.20000,9.90000,10.00000,57000
06/30/2009,0000,9.97000,10.10000,9.90000,9.90000,39000
07/01/2009,0000,9.82000,9.98000,9.81000,9.98000,14000
07/02/2009,0000,10.00000,10.00000,9.29000,9.90000,127000
07/03/2009,0000,9.76000,10.00000,9.76000,9.98000,20000
07/06/2009,0000,9.98000,9.99000,9.85000,9.99000,33000
07/07/2009,0000,9.87000,10.05000,9.87000,10.00000,78000
07/08/2009,0000,10.00000,10.05000,9.90000,10.05000,89000
07/09/2009,0000,10.15000,10.15000,10.05000,10.10000,69000
07/10/2009,0000,10.20000,10.40000,10.15000,10.20000,61000
07/13/2009,0000,10.15000,10.15000,10.00000,10.10000,96000
07/14/2009,0000,10.10000,10.15000,10.10000,10.15000,59000
07/15/2009,0000,10.20000,10.30000,10.20000,10.25000,52000
07/16/2009,0000,10.35000,10.60000,10.30000,10.60000,191000
07/17/2009,0000,10.50000,10.70000,10.50000,10.60000,117000
07/20/2009,0000,10.60000,10.90000,10.55000,10.85000,315000
07/21/2009,0000,11.00000,11.20000,10.90000,11.15000,732000
07/22/2009,0000,10.20000,10.30000,10.00000,10.00000,302000
07/23/2009,0000,10.00000,10.10000,9.90000,9.92000,85000
07/24/2009,0000,9.95000,10.05000,9.93000,10.05000,99000
07/27/2009,0000,10.00000,10.00000,9.92000,9.96000,41000
07/28/2009,0000,9.96000,10.05000,9.96000,10.05000,82000
07/29/2009,0000,10.00000,10.05000,9.97000,10.00000,54000
07/30/2009,0000,10.00000,10.00000,9.94000,10.00000,101000
07/31/2009,0000,10.10000,10.10000,9.97000,10.00000,81000
08/03/2009,0000,10.00000,10.20000,10.00000,10.20000,177000
08/04/2009,0000,10.45000,10.45000,10.10000,10.20000,172000
08/05/2009,0000,10.10000,10.10000,9.96000,9.98000,99000
08/06/2009,0000,9.96000,9.98000,9.71000,9.89000,43000
08/10/2009,0000,10.00000,10.30000,10.00000,10.10000,227000
08/11/2009,0000,10.20000,10.20000,10.15000,10.15000,16000
08/12/2009,0000,10.15000,10.20000,9.91000,10.10000,55000
08/13/2009,0000,10.15000,10.15000,10.00000,10.10000,96000
08/14/2009,0000,10.25000,10.65000,10.25000,10.50000,419000
08/17/2009,0000,10.70000,10.80000,10.45000,10.60000,109000
08/18/2009,0000,10.50000,10.70000,10.20000,10.45000,137000
08/19/2009,0000,10.50000,10.50000,10.30000,10.40000,69000
08/20/2009,0000,10.30000,10.30000,10.10000,10.10000,81000
08/21/2009,0000,10.00000,10.20000,9.90000,10.20000,67000
08/24/2009,0000,10.45000,10.45000,9.90000,10.20000,42000
08/25/2009,0000,10.10000,10.10000,9.95000,9.95000,70000
08/26/2009,0000,10.10000,10.60000,9.74000,10.35000,335000
08/27/2009,0000,9.91000,10.35000,9.90000,9.97000,104000
08/28/2009,0000,9.90000,10.10000,9.90000,9.95000,117000
08/31/2009,0000,9.95000,9.95000,9.90000,9.95000,47000
09/01/2009,0000,9.95000,10.05000,9.93000,10.05000,51000
09/02/2009,0000,9.95000,10.00000,9.81000,9.98000,112000
09/03/2009,0000,9.94000,9.99000,9.90000,9.99000,34000
09/04/2009,0000,10.20000,10.20000,9.95000,10.05000,46000
09/07/2009,0000,10.20000,10.20000,10.05000,10.10000,97000
09/08/2009,0000,10.05000,10.05000,9.96000,9.96000,59000
09/09/2009,0000,10.00000,10.15000,9.96000,9.96000,39000
09/10/2009,0000,10.20000,10.20000,9.96000,9.96000,83000
09/11/2009,0000,10.00000,10.05000,9.96000,9.96000,72000
09/14/2009,0000,9.96000,9.99000,9.90000,9.99000,51000
09/15/2009,0000,10.00000,10.00000,9.90000,9.90000,30000
09/16/2009,0000,9.91000,10.00000,9.91000,9.98000,66000
09/17/2009,0000,10.05000,10.05000,9.93000,10.00000,59000
09/18/2009,0000,10.00000,10.10000,10.00000,10.10000,132000
09/21/2009,0000,10.05000,10.15000,10.00000,10.00000,111000
09/22/2009,0000,10.10000,10.15000,10.05000,10.15000,87000
09/23/2009,0000,10.20000,10.20000,10.00000,10.00000,66000
09/24/2009,0000,10.15000,10.15000,9.91000,10.10000,93000
09/25/2009,0000,10.05000,10.10000,9.95000,10.05000,100000
09/28/2009,0000,10.00000,10.05000,9.93000,9.94000,28000
09/29/2009,0000,10.05000,10.05000,9.95000,10.05000,43000
09/30/2009,0000,10.00000,10.00000,9.95000,9.96000,51000
10/01/2009,0000,10.10000,10.10000,9.96000,9.96000,20000
10/02/2009,0000,9.95000,10.05000,9.95000,10.05000,26000
10/05/2009,0000,10.00000,10.10000,9.97000,9.98000,84000
10/06/2009,0000,10.05000,10.15000,10.05000,10.05000,52000
10/07/2009,0000,10.20000,10.35000,10.10000,10.20000,298000
10/08/2009,0000,10.45000,10.50000,10.30000,10.40000,230000
10/09/2009,0000,10.40000,10.50000,10.30000,10.30000,146000
10/12/2009,0000,10.40000,10.40000,10.20000,10.25000,76000
10/13/2009,0000,10.35000,10.35000,10.20000,10.30000,106000
10/14/2009,0000,10.20000,10.40000,10.20000,10.35000,97000
10/15/2009,0000,10.40000,10.40000,10.20000,10.35000,130000
10/16/2009,0000,10.35000,10.40000,10.25000,10.35000,77000
10/19/2009,0000,10.30000,10.35000,10.25000,10.35000,45000
10/20/2009,0000,10.40000,10.45000,10.30000,10.35000,108000
10/21/2009,0000,10.30000,10.40000,10.25000,10.25000,61000
10/22/2009,0000,10.25000,10.40000,10.20000,10.40000,120000
10/23/2009,0000,10.40000,10.40000,10.30000,10.35000,80000
10/26/2009,0000,10.40000,10.45000,10.35000,10.35000,77000
10/27/2009,0000,10.35000,10.40000,10.30000,10.35000,68000
10/28/2009,0000,10.55000,11.05000,10.55000,11.05000,584000
10/29/2009,0000,11.50000,11.50000,10.75000,11.10000,1044000
10/30/2009,0000,11.20000,11.25000,10.90000,10.90000,217000
11/02/2009,0000,10.50000,11.00000,10.50000,10.80000,216000
11/03/2009,0000,10.85000,11.00000,10.80000,11.00000,58000
11/04/2009,0000,11.15000,11.55000,11.15000,11.20000,299000
11/05/2009,0000,11.40000,11.40000,11.00000,11.00000,171000
11/06/2009,0000,11.45000,11.45000,11.05000,11.10000,147000
11/09/2009,0000,11.15000,11.15000,10.95000,10.95000,108000
11/10/2009,0000,11.00000,11.10000,10.65000,10.65000,262000
11/11/2009,0000,10.85000,10.90000,10.70000,10.85000,92000
11/12/2009,0000,11.00000,11.30000,10.90000,10.95000,129000
11/13/2009,0000,10.95000,10.95000,10.75000,10.85000,124000
11/16/2009,0000,10.85000,11.25000,10.85000,11.00000,171000
11/17/2009,0000,11.05000,11.10000,10.75000,10.95000,217000
11/18/2009,0000,10.70000,11.25000,10.70000,11.10000,215000
11/19/2009,0000,11.20000,11.20000,10.85000,11.00000,116000
11/20/2009,0000,11.00000,11.05000,10.85000,11.00000,107000
11/23/2009,0000,11.05000,11.25000,11.05000,11.05000,148000
11/24/2009,0000,11.05000,11.40000,11.05000,11.25000,283000
11/25/2009,0000,11.30000,11.45000,11.15000,11.15000,217000
11/26/2009,0000,11.20000,11.60000,11.20000,11.35000,343000
11/27/2009,0000,11.20000,11.25000,11.00000,11.10000,125000
11/30/2009,0000,11.10000,11.20000,11.10000,11.10000,103000
12/01/2009,0000,10.95000,11.15000,10.90000,10.90000,121000
12/02/2009,0000,10.95000,11.10000,10.95000,11.00000,112000
12/03/2009,0000,11.00000,11.20000,10.95000,10.95000,114000
12/04/2009,0000,11.00000,11.70000,11.00000,11.70000,662000
12/07/2009,0000,12.00000,12.40000,11.75000,11.80000,867000
12/08/2009,0000,11.90000,12.00000,11.60000,11.80000,182000
12/09/2009,0000,11.80000,11.95000,11.60000,11.75000,170000
12/11/2009,0000,11.60000,12.30000,11.60000,11.95000,445000
12/14/2009,0000,11.95000,12.20000,11.90000,12.05000,297000
12/15/2009,0000,12.05000,12.50000,12.05000,12.30000,250000
12/16/2009,0000,12.20000,12.20000,12.00000,12.20000,200000
12/17/2009,0000,12.20000,12.30000,12.00000,12.00000,138000
12/18/2009,0000,11.90000,12.10000,11.85000,12.10000,72000
12/21/2009,0000,12.10000,12.35000,12.10000,12.15000,144000
12/22/2009,0000,12.40000,12.40000,12.20000,12.25000,83000
12/23/2009,0000,12.30000,12.35000,12.00000,12.20000,93000
12/25/2009,0000,12.30000,12.30000,12.00000,12.25000,214000
04/02/2007,0000,12.65000,13.10000,12.65000,12.85000,324200
04/03/2007,0000,12.90000,13.70000,12.90000,13.70000,787500
04/04/2007,0000,14.25000,14.60000,13.70000,13.90000,1217600
04/09/2007,0000,14.00000,14.40000,13.95000,14.10000,595900
04/10/2007,0000,14.50000,14.50000,14.00000,14.20000,472900
04/11/2007,0000,14.10000,14.30000,13.80000,14.30000,296300
04/12/2007,0000,14.30000,15.30000,14.30000,15.30000,705100
04/13/2007,0000,15.50000,16.20000,15.20000,15.30000,1120200
04/16/2007,0000,15.60000,16.50000,15.60000,16.25000,1293600
04/17/2007,0000,16.25000,16.25000,15.15000,15.15000,813200
04/18/2007,0000,15.30000,15.30000,14.40000,15.15000,457900
04/19/2007,0000,15.20000,15.20000,14.85000,14.90000,110200
04/20/2007,0000,14.90000,15.10000,14.80000,14.95000,170100
04/23/2007,0000,15.30000,15.30000,14.90000,15.00000,139100
04/24/2007,0000,15.20000,15.80000,14.95000,15.60000,389400
04/25/2007,0000,15.50000,15.50000,15.10000,15.35000,326300
04/26/2007,0000,15.20000,15.60000,15.15000,15.15000,140100
04/27/2007,0000,15.10000,15.10000,14.15000,14.40000,617300
04/30/2007,0000,14.00000,14.00000,13.40000,13.60000,343400
05/02/2007,0000,13.30000,13.75000,13.20000,13.20000,345600
05/03/2007,0000,13.25000,13.30000,12.65000,12.80000,192600
05/04/2007,0000,12.90000,13.40000,12.85000,13.40000,134800
05/07/2007,0000,13.50000,13.70000,13.30000,13.45000,200000
05/08/2007,0000,13.45000,13.45000,13.00000,13.10000,69500
05/09/2007,0000,13.15000,13.25000,13.15000,13.25000,33100
05/10/2007,0000,13.25000,13.40000,13.20000,13.25000,68400
05/11/2007,0000,13.25000,13.25000,13.05000,13.10000,74900
05/14/2007,0000,13.30000,13.30000,13.05000,13.05000,186100
05/15/2007,0000,13.10000,13.10000,12.85000,12.95000,64200
05/16/2007,0000,13.00000,13.00000,12.95000,12.95000,49200
05/17/2007,0000,13.15000,13.30000,13.05000,13.05000,88800
05/18/2007,0000,13.05000,13.40000,12.80000,13.00000,29900
05/21/2007,0000,13.00000,13.00000,12.95000,12.95000,86600
05/22/2007,0000,13.20000,13.30000,13.05000,13.05000,34200
05/23/2007,0000,13.30000,13.30000,13.00000,13.15000,58800
05/24/2007,0000,13.10000,13.20000,13.05000,13.05000,23500
05/25/2007,0000,13.00000,13.15000,12.90000,13.10000,59900
05/28/2007,0000,13.35000,13.35000,13.10000,13.30000,89800
05/29/2007,0000,13.30000,13.30000,13.10000,13.15000,37400
05/30/2007,0000,13.00000,13.15000,13.00000,13.10000,120900
05/31/2007,0000,13.15000,13.20000,13.10000,13.10000,113400
06/01/2007,0000,13.30000,13.30000,12.85000,13.25000,160500
06/04/2007,0000,13.10000,13.10000,13.00000,13.00000,100500
06/05/2007,0000,13.00000,13.20000,13.00000,13.10000,68400
06/06/2007,0000,13.40000,13.40000,13.10000,13.20000,163700
06/07/2007,0000,13.35000,13.40000,13.30000,13.30000,80200
06/08/2007,0000,13.45000,13.45000,13.30000,13.40000,132600
06/11/2007,0000,13.50000,13.70000,13.40000,13.50000,100500
06/12/2007,0000,13.55000,13.70000,13.35000,13.50000,95200
06/13/2007,0000,13.70000,13.70000,13.35000,13.45000,109100
06/14/2007,0000,13.45000,13.50000,13.30000,13.30000,90900
06/15/2007,0000,13.35000,13.35000,13.05000,13.15000,77000
06/20/2007,0000,13.35000,14.05000,13.30000,14.05000,523200
06/21/2007,0000,14.05000,14.05000,13.50000,13.65000,264200
06/22/2007,0000,13.50000,13.90000,13.50000,13.85000,94100
06/25/2007,0000,14.25000,14.25000,13.85000,14.00000,110200
06/26/2007,0000,14.05000,14.10000,13.80000,13.80000,86600
06/27/2007,0000,13.70000,13.80000,13.60000,13.65000,73800
06/28/2007,0000,13.75000,14.00000,13.75000,13.95000,105900
06/29/2007,0000,14.20000,14.20000,13.90000,14.00000,98400
07/02/2007,0000,14.20000,14.20000,13.90000,14.00000,69500
07/03/2007,0000,14.00000,14.00000,13.80000,13.90000,145500
07/04/2007,0000,13.80000,14.10000,13.70000,13.70000,280300
07/05/2007,0000,13.80000,14.60000,13.80000,14.00000,169000
07/06/2007,0000,14.30000,14.40000,14.15000,14.40000,278200
07/09/2007,0000,14.60000,14.80000,14.35000,14.50000,246100
07/10/2007,0000,14.60000,14.75000,14.20000,14.50000,271700
07/11/2007,0000,14.45000,14.60000,14.30000,14.45000,170100
07/12/2007,0000,14.70000,14.75000,14.50000,14.55000,108000
07/13/2007,0000,14.75000,15.00000,14.55000,14.60000,344500
07/17/2007,0000,15.20000,15.50000,15.20000,15.40000,385200
07/18/2007,0000,15.50000,16.45000,15.40000,15.95000,954400
07/19/2007,0000,15.95000,16.00000,15.60000,15.75000,342400
07/20/2007,0000,15.50000,15.65000,15.40000,15.50000,255700
07/23/2007,0000,15.50000,15.90000,15.50000,15.90000,465400
07/24/2007,0000,16.30000,16.30000,16.00000,16.00000,1077400
07/25/2007,0000,15.35000,15.65000,15.00000,15.65000,1174000
07/26/2007,0000,16.20000,16.70000,16.00000,16.40000,1338000
07/27/2007,0000,16.20000,17.20000,15.90000,16.70000,669000
07/31/2007,0000,16.90000,17.50000,16.90000,17.30000,459000
08/01/2007,0000,17.30000,18.50000,17.20000,18.00000,813000
08/02/2007,0000,19.25000,19.25000,17.60000,18.40000,417000
08/03/2007,0000,18.00000,18.50000,17.60000,17.60000,255000
08/06/2007,0000,16.40000,17.60000,16.40000,16.65000,291000
08/07/2007,0000,16.80000,17.60000,16.65000,16.80000,176000
08/08/2007,0000,17.00000,17.80000,17.00000,17.70000,192000
08/09/2007,0000,17.80000,18.25000,17.40000,17.40000,259000
08/10/2007,0000,17.00000,17.20000,17.00000,17.20000,106000
08/14/2007,0000,17.20000,18.40000,17.00000,18.40000,439000
08/15/2007,0000,18.30000,18.35000,17.40000,17.50000,298000
08/16/2007,0000,17.50000,17.55000,16.60000,16.70000,387000
08/17/2007,0000,16.70000,17.50000,16.60000,16.60000,143000
08/20/2007,0000,17.75000,17.75000,17.30000,17.45000,146000
08/21/2007,0000,17.50000,17.50000,17.00000,17.00000,62000
08/22/2007,0000,17.50000,17.50000,16.90000,17.45000,58000
08/23/2007,0000,17.90000,18.60000,17.90000,18.00000,267000
08/24/2007,0000,17.50000,18.00000,17.50000,17.75000,95000
08/27/2007,0000,18.00000,18.00000,17.50000,17.60000,70000
08/28/2007,0000,17.80000,17.90000,17.60000,17.80000,120000
08/29/2007,0000,17.50000,17.65000,17.50000,17.65000,56000
08/30/2007,0000,17.80000,18.00000,17.50000,17.85000,58000
08/31/2007,0000,18.10000,18.10000,17.60000,17.85000,222000
09/03/2007,0000,17.85000,17.85000,17.60000,17.70000,107000
09/04/2007,0000,17.70000,17.70000,17.50000,17.50000,98000
09/05/2007,0000,17.20000,17.50000,17.00000,17.10000,103000
09/06/2007,0000,17.50000,17.50000,16.95000,16.95000,75000
09/07/2007,0000,17.20000,17.50000,17.00000,17.00000,49000
09/10/2007,0000,16.90000,17.60000,16.90000,17.45000,81000
09/11/2007,0000,17.30000,17.80000,17.30000,17.60000,30000
09/12/2007,0000,17.80000,17.80000,17.30000,17.30000,44000
09/13/2007,0000,17.25000,17.30000,17.10000,17.30000,41000
09/14/2007,0000,17.25000,17.25000,17.10000,17.20000,44000
09/17/2007,0000,17.20000,17.25000,17.00000,17.00000,46000
09/19/2007,0000,17.10000,17.10000,16.80000,16.80000,72000
09/20/2007,0000,17.00000,17.00000,16.50000,16.50000,87000
09/21/2007,0000,16.70000,16.90000,16.50000,16.50000,122000
09/26/2007,0000,16.40000,16.80000,16.40000,16.80000,91000
09/27/2007,0000,16.85000,17.40000,16.60000,17.20000,53000
09/28/2007,0000,17.00000,17.20000,17.00000,17.20000,129000
10/01/2007,0000,18.70000,18.70000,18.70000,18.70000,270000
10/02/2007,0000,20.00000,20.00000,20.00000,20.00000,193000
10/03/2007,0000,21.40000,21.40000,21.40000,21.40000,628000
10/04/2007,0000,21.80000,22.30000,20.65000,21.30000,3050000
10/05/2007,0000,21.80000,21.80000,20.80000,21.30000,880000
10/08/2007,0000,21.60000,22.00000,21.00000,21.00000,447000
10/09/2007,0000,21.00000,21.00000,19.70000,19.75000,425000
10/11/2007,0000,19.75000,19.75000,19.20000,19.30000,328000
10/12/2007,0000,19.30000,19.80000,19.20000,19.50000,724000
10/15/2007,0000,19.50000,19.50000,18.55000,18.55000,375000
10/16/2007,0000,18.55000,18.80000,18.55000,18.70000,166000
10/17/2007,0000,18.60000,18.60000,18.30000,18.40000,212000
10/18/2007,0000,18.40000,18.40000,17.85000,18.05000,254000
10/19/2007,0000,18.05000,19.30000,18.00000,19.00000,424000
10/22/2007,0000,18.50000,18.60000,18.30000,18.35000,110000
10/23/2007,0000,18.60000,18.90000,18.40000,18.60000,145000
10/24/2007,0000,18.80000,18.80000,18.40000,18.55000,79000
10/25/2007,0000,18.50000,18.60000,18.35000,18.35000,80000
10/26/2007,0000,18.30000,18.30000,17.10000,17.10000,826000
10/29/2007,0000,16.10000,17.00000,16.10000,16.60000,210000
10/30/2007,0000,16.70000,16.85000,16.40000,16.60000,132000
10/31/2007,0000,16.50000,16.85000,16.10000,16.60000,222000
11/01/2007,0000,16.80000,17.20000,16.40000,16.50000,94000
11/02/2007,0000,16.10000,16.90000,16.10000,16.80000,146000
11/05/2007,0000,16.80000,16.80000,16.35000,16.70000,32000
11/06/2007,0000,16.30000,16.35000,16.25000,16.35000,82000
11/07/2007,0000,16.50000,16.90000,16.45000,16.60000,61000
11/08/2007,0000,16.20000,17.35000,16.10000,16.50000,166000
11/09/2007,0000,17.00000,17.00000,15.35000,15.35000,84000
11/12/2007,0000,15.35000,15.60000,15.30000,15.30000,146000
11/13/2007,0000,15.30000,15.80000,15.30000,15.80000,93000
11/14/2007,0000,15.90000,16.30000,15.90000,16.30000,112000
11/15/2007,0000,16.50000,16.50000,16.00000,16.35000,47000
11/16/2007,0000,16.30000,16.30000,15.80000,15.80000,39000
11/19/2007,0000,16.20000,16.20000,15.50000,15.50000,31000
11/20/2007,0000,15.20000,15.35000,15.00000,15.20000,73000
11/21/2007,0000,15.20000,15.40000,15.20000,15.20000,28000
11/22/2007,0000,15.00000,15.30000,14.85000,15.00000,69000
11/23/2007,0000,15.35000,15.35000,14.85000,15.20000,44000
11/26/2007,0000,14.95000,15.20000,14.95000,15.00000,45000
11/27/2007,0000,14.90000,15.60000,14.10000,15.60000,53000
11/28/2007,0000,15.50000,15.50000,15.10000,15.30000,34000
11/29/2007,0000,15.70000,15.70000,14.65000,15.20000,66000
11/30/2007,0000,15.10000,15.30000,15.00000,15.30000,31000
12/03/2007,0000,15.35000,15.35000,15.05000,15.30000,17000
12/04/2007,0000,15.30000,15.30000,15.20000,15.20000,20000
12/05/2007,0000,15.25000,15.25000,15.05000,15.20000,69000
12/06/2007,0000,15.20000,15.30000,15.05000,15.05000,117000
12/07/2007,0000,15.15000,15.15000,14.90000,14.90000,59000
12/10/2007,0000,15.05000,15.05000,14.80000,14.80000,41000
12/11/2007,0000,15.00000,15.00000,15.00000,15.00000,21000
12/12/2007,0000,15.10000,15.10000,14.85000,14.85000,35000
12/13/2007,0000,14.90000,15.00000,14.50000,14.50000,47000
12/14/2007,0000,14.70000,14.70000,14.00000,14.10000,35000
12/17/2007,0000,14.10000,14.10000,13.50000,13.50000,69000
12/18/2007,0000,12.80000,13.00000,12.65000,12.70000,176000
12/19/2007,0000,12.90000,13.00000,12.55000,12.60000,56000
12/20/2007,0000,12.80000,12.80000,12.30000,12.30000,51000
12/21/2007,0000,12.00000,12.30000,11.85000,12.30000,70000
12/24/2007,0000,12.25000,12.75000,12.25000,12.35000,18000
12/25/2007,0000,12.35000,12.60000,12.35000,12.60000,18000
12/26/2007,0000,12.60000,12.60000,12.50000,12.60000,34000
12/27/2007,0000,12.60000,13.00000,12.60000,13.00000,44000
12/28/2007,0000,13.40000,13.65000,13.10000,13.65000,51000
12/31/2007,0000,13.50000,13.75000,13.25000,13.75000,46000
01/02/2008,0000,13.75000,14.10000,13.70000,13.75000,35000
01/03/2008,0000,13.40000,13.80000,13.40000,13.40000,23000
01/04/2008,0000,13.40000,13.85000,13.40000,13.85000,22000
01/07/2008,0000,13.00000,13.30000,13.00000,13.10000,17000
01/08/2008,0000,13.10000,13.60000,13.10000,13.15000,43000
01/09/2008,0000,13.60000,13.60000,12.60000,13.50000,48000
01/10/2008,0000,13.70000,13.70000,13.10000,13.50000,44000
01/11/2008,0000,13.40000,13.40000,13.20000,13.40000,29000
01/14/2008,0000,13.90000,13.90000,13.40000,13.50000,26000
01/15/2008,0000,13.60000,14.00000,13.60000,14.00000,52000
01/16/2008,0000,14.00000,14.00000,13.70000,13.70000,28000
01/17/2008,0000,13.60000,13.80000,13.30000,13.30000,20000
01/18/2008,0000,13.30000,13.40000,13.10000,13.20000,24000
01/21/2008,0000,13.50000,13.50000,13.15000,13.25000,22000
01/22/2008,0000,13.00000,13.00000,12.40000,12.50000,83000
01/23/2008,0000,12.70000,12.70000,11.80000,12.30000,97000
01/24/2008,0000,12.70000,12.70000,12.00000,12.30000,12000
01/25/2008,0000,12.15000,12.50000,12.15000,12.45000,59000
01/28/2008,0000,12.20000,12.50000,12.20000,12.25000,57000
01/29/2008,0000,12.25000,12.40000,11.95000,11.95000,39000
01/30/2008,0000,12.75000,12.75000,12.00000,12.15000,74000
01/31/2008,0000,12.15000,12.40000,11.90000,12.20000,51000
02/01/2008,0000,12.50000,12.50000,12.30000,12.30000,26000
02/12/2008,0000,12.60000,12.70000,12.60000,12.70000,27000
02/13/2008,0000,12.85000,12.85000,12.60000,12.60000,19000
02/14/2008,0000,12.70000,12.70000,12.50000,12.60000,39000
02/15/2008,0000,12.60000,12.60000,12.50000,12.60000,12000
02/18/2008,0000,12.70000,13.00000,12.50000,12.60000,50000
02/19/2008,0000,13.00000,13.20000,12.70000,13.10000,75000
02/20/2008,0000,13.00000,13.35000,12.90000,12.90000,19000
02/21/2008,0000,13.10000,13.15000,12.95000,13.10000,92000
02/22/2008,0000,13.10000,13.20000,13.05000,13.05000,30000
02/25/2008,0000,13.25000,13.40000,13.20000,13.30000,46000
02/26/2008,0000,13.70000,13.80000,13.35000,13.50000,148000
02/27/2008,0000,13.90000,14.10000,13.55000,13.55000,67000
02/29/2008,0000,13.85000,14.00000,13.70000,13.95000,48000
03/03/2008,0000,13.85000,13.85000,13.40000,13.85000,19000
03/04/2008,0000,14.40000,14.40000,14.00000,14.10000,121000
03/05/2008,0000,14.10000,14.30000,14.10000,14.20000,75000
03/06/2008,0000,14.40000,14.50000,14.10000,14.50000,83000
03/07/2008,0000,14.30000,14.70000,14.20000,14.50000,100000
03/10/2008,0000,14.50000,14.50000,14.05000,14.05000,45000
03/11/2008,0000,14.25000,14.25000,14.10000,14.10000,13000
03/12/2008,0000,14.55000,14.55000,14.20000,14.20000,32000
03/13/2008,0000,14.10000,14.20000,13.80000,13.80000,32000
03/14/2008,0000,13.85000,13.90000,13.80000,13.80000,39000
03/18/2008,0000,14.00000,14.00000,13.35000,13.75000,13000
03/19/2008,0000,14.00000,14.00000,13.80000,13.80000,30000
03/20/2008,0000,13.60000,13.95000,13.60000,13.80000,31000
03/21/2008,0000,13.90000,13.90000,13.85000,13.85000,43000
03/25/2008,0000,14.20000,14.20000,14.10000,14.20000,55000
03/26/2008,0000,14.20000,14.35000,14.00000,14.35000,111000
03/27/2008,0000,14.10000,14.30000,13.95000,14.00000,74000
03/28/2008,0000,14.00000,14.15000,13.95000,14.15000,96000
03/31/2008,0000,14.00000,14.15000,13.90000,13.90000,43000
04/01/2008,0000,13.90000,14.00000,13.80000,13.80000,91000
04/02/2008,0000,13.80000,13.90000,13.80000,13.80000,34000
04/03/2008,0000,14.00000,14.20000,14.00000,14.10000,36000
04/07/2008,0000,14.00000,14.20000,14.00000,14.20000,28000
04/08/2008,0000,14.30000,14.35000,14.20000,14.35000,52000
04/09/2008,0000,14.35000,14.70000,14.35000,14.60000,168000
04/10/2008,0000,14.50000,14.80000,14.50000,14.80000,92000
04/11/2008,0000,14.80000,14.85000,14.70000,14.80000,32000
04/14/2008,0000,14.80000,14.80000,14.65000,14.65000,36000
04/15/2008,0000,14.70000,14.80000,14.65000,14.75000,53000
04/16/2008,0000,14.75000,15.70000,14.75000,15.50000,198000
04/17/2008,0000,15.40000,15.90000,15.20000,15.85000,155000
04/18/2008,0000,14.75000,15.50000,14.75000,15.50000,132000
04/21/2008,0000,15.45000,15.55000,15.20000,15.55000,145000
04/22/2008,0000,15.70000,15.90000,15.30000,15.80000,449000
04/23/2008,0000,15.70000,15.70000,15.20000,15.50000,191000
04/24/2008,0000,15.45000,15.50000,15.20000,15.25000,91000
04/25/2008,0000,15.25000,15.65000,15.25000,15.60000,117000
04/28/2008,0000,15.50000,15.70000,15.40000,15.70000,70000
04/29/2008,0000,15.50000,15.80000,15.45000,15.75000,79000
04/30/2008,0000,15.75000,15.75000,15.60000,15.70000,70000
05/02/2008,0000,15.65000,16.00000,15.65000,16.00000,146000
05/05/2008,0000,16.00000,16.90000,16.00000,16.80000,356000
05/06/2008,0000,16.80000,17.35000,16.80000,17.35000,306000
05/07/2008,0000,17.40000,17.40000,17.05000,17.25000,82000
05/08/2008,0000,17.00000,17.25000,17.00000,17.25000,116000
05/09/2008,0000,17.35000,17.40000,17.15000,17.35000,161000
05/12/2008,0000,17.35000,18.40000,17.35000,18.05000,384000
05/13/2008,0000,18.40000,18.45000,18.10000,18.30000,290000
05/14/2008,0000,18.50000,18.60000,18.50000,18.60000,280000
05/15/2008,0000,18.90000,19.30000,18.75000,19.00000,535000
05/16/2008,0000,19.00000,19.20000,18.00000,18.15000,168000
05/19/2008,0000,18.20000,18.65000,18.20000,18.65000,95000
05/20/2008,0000,18.80000,19.20000,18.80000,19.00000,464000
05/21/2008,0000,18.05000,19.10000,18.05000,18.90000,183000
05/22/2008,0000,18.90000,19.50000,18.90000,19.15000,221000
05/23/2008,0000,19.30000,19.50000,19.10000,19.10000,191000
05/26/2008,0000,19.15000,19.20000,18.50000,18.60000,178000
05/27/2008,0000,18.95000,18.95000,18.55000,18.90000,82000
05/28/2008,0000,18.70000,18.70000,18.45000,18.45000,183000
05/29/2008,0000,18.45000,18.65000,18.00000,18.00000,253000
05/30/2008,0000,18.00000,18.00000,17.10000,17.65000,253000
06/02/2008,0000,17.60000,17.70000,17.50000,17.50000,90000
06/03/2008,0000,17.60000,17.80000,17.35000,17.35000,46000
06/04/2008,0000,17.30000,17.40000,17.30000,17.35000,80000
06/05/2008,0000,17.50000,17.50000,16.85000,17.30000,67000
06/06/2008,0000,17.30000,17.75000,17.30000,17.75000,65000
06/10/2008,0000,18.40000,18.45000,17.75000,18.05000,318000
06/11/2008,0000,18.30000,18.40000,17.60000,17.70000,155000
06/12/2008,0000,17.60000,17.70000,17.00000,17.00000,89000
06/13/2008,0000,16.20000,17.40000,16.20000,17.20000,45000
06/16/2008,0000,17.10000,17.65000,16.90000,17.20000,63000
06/17/2008,0000,17.20000,17.45000,17.00000,17.45000,39000
06/18/2008,0000,17.25000,17.75000,17.25000,17.50000,52000
06/19/2008,0000,17.55000,18.50000,17.55000,17.75000,226000
06/20/2008,0000,17.60000,18.15000,17.60000,18.15000,236000
06/23/2008,0000,18.20000,19.00000,18.10000,18.15000,977000
06/24/2008,0000,18.15000,18.15000,17.10000,17.20000,331000
06/25/2008,0000,17.20000,17.50000,17.00000,17.35000,213000
06/26/2008,0000,17.40000,17.95000,17.20000,17.55000,265000
06/27/2008,0000,16.85000,17.70000,16.80000,17.40000,218000
06/30/2008,0000,17.60000,17.80000,17.05000,17.05000,118000
07/01/2008,0000,17.05000,17.05000,16.00000,16.20000,287000
07/02/2008,0000,16.20000,16.60000,16.15000,16.50000,131000
07/03/2008,0000,16.30000,16.70000,16.05000,16.30000,121000
07/04/2008,0000,16.30000,17.00000,16.20000,17.00000,312000
07/07/2008,0000,17.30000,18.10000,17.15000,17.80000,1302000
07/08/2008,0000,18.10000,18.60000,17.90000,18.05000,1025000
07/09/2008,0000,18.50000,18.65000,17.80000,17.80000,778000
07/10/2008,0000,17.80000,17.80000,17.20000,17.30000,341000
07/11/2008,0000,17.50000,18.30000,17.40000,18.20000,472000
07/14/2008,0000,18.60000,18.60000,18.00000,18.50000,811000
07/15/2008,0000,18.50000,18.50000,17.25000,17.40000,580000
07/16/2008,0000,17.50000,17.60000,16.80000,17.10000,436000
07/17/2008,0000,17.50000,17.50000,17.00000,17.05000,317000
07/18/2008,0000,17.25000,17.25000,15.90000,15.95000,480000
07/21/2008,0000,16.05000,16.35000,15.70000,15.95000,213000
07/22/2008,0000,15.85000,16.40000,15.85000,16.10000,114000
07/23/2008,0000,16.40000,16.90000,16.40000,16.80000,203000
07/24/2008,0000,16.90000,16.90000,16.50000,16.80000,200000
07/25/2008,0000,16.60000,16.70000,16.40000,16.65000,105000
07/29/2008,0000,16.45000,16.45000,16.15000,16.45000,38000
07/30/2008,0000,16.70000,16.70000,16.30000,16.30000,55000
07/31/2008,0000,16.40000,16.60000,16.10000,16.35000,104000
08/01/2008,0000,16.10000,16.75000,16.10000,16.65000,101000
08/04/2008,0000,16.65000,16.80000,16.35000,16.50000,111000
08/05/2008,0000,16.50000,16.55000,15.35000,15.70000,191000
08/06/2008,0000,15.70000,15.70000,14.65000,15.30000,271000
08/07/2008,0000,15.45000,15.70000,15.15000,15.50000,212000
08/08/2008,0000,13.50000,14.65000,13.50000,14.60000,82000
08/11/2008,0000,14.60000,14.60000,14.05000,14.25000,29000
08/12/2008,0000,14.25000,14.50000,14.10000,14.25000,77000
08/13/2008,0000,14.35000,14.45000,14.10000,14.25000,105000
08/14/2008,0000,14.40000,14.60000,14.30000,14.30000,182000
08/15/2008,0000,14.35000,14.35000,14.15000,14.20000,48000
08/18/2008,0000,14.30000,14.30000,14.05000,14.05000,69000
08/19/2008,0000,14.00000,14.20000,14.00000,14.05000,24000
08/20/2008,0000,14.15000,14.30000,14.15000,14.25000,55000
08/21/2008,0000,14.30000,14.30000,14.10000,14.10000,27000
08/22/2008,0000,14.20000,14.95000,14.20000,14.50000,212000
08/25/2008,0000,14.50000,14.75000,14.50000,14.60000,138000
08/26/2008,0000,14.50000,14.60000,14.35000,14.60000,27000
08/27/2008,0000,14.60000,14.65000,14.50000,14.55000,26000
08/28/2008,0000,14.60000,15.10000,14.60000,14.80000,217000
08/29/2008,0000,14.80000,14.90000,14.65000,14.75000,101000
09/01/2008,0000,14.80000,14.85000,14.65000,14.70000,160000
09/02/2008,0000,14.70000,14.70000,14.25000,14.60000,175000
09/03/2008,0000,14.35000,14.50000,13.85000,13.90000,286000
09/04/2008,0000,13.90000,13.90000,13.10000,13.60000,43000
09/05/2008,0000,13.20000,13.60000,13.00000,13.55000,39000
09/08/2008,0000,13.95000,14.15000,13.95000,14.15000,88000
09/09/2008,0000,14.00000,14.00000,13.50000,13.90000,32000
09/10/2008,0000,13.60000,13.90000,13.60000,13.80000,36000
09/11/2008,0000,14.00000,14.00000,13.70000,13.90000,99000
09/12/2008,0000,14.30000,14.50000,14.25000,14.40000,732000
09/15/2008,0000,14.40000,14.40000,13.65000,13.65000,128000
09/16/2008,0000,13.15000,13.20000,12.70000,12.70000,350000
09/17/2008,0000,12.75000,13.00000,12.45000,12.80000,323000
09/18/2008,0000,12.30000,12.45000,11.95000,12.05000,207000
09/19/2008,0000,12.60000,12.80000,12.25000,12.70000,226000
09/22/2008,0000,12.70000,13.05000,12.40000,12.95000,333000
09/23/2008,0000,12.70000,13.40000,12.50000,13.30000,249000
09/24/2008,0000,13.25000,13.80000,13.25000,13.75000,217000
09/25/2008,0000,13.60000,13.95000,13.50000,13.80000,225000
09/26/2008,0000,13.80000,13.80000,13.25000,13.60000,105000
09/30/2008,0000,12.65000,13.10000,12.65000,12.80000,142000
10/01/2008,0000,13.00000,13.20000,13.00000,13.10000,58000
10/02/2008,0000,13.20000,13.25000,13.00000,13.00000,48000
10/03/2008,0000,12.90000,13.15000,12.75000,13.05000,33000
10/06/2008,0000,13.00000,13.00000,12.65000,12.65000,49000
10/07/2008,0000,12.60000,12.85000,12.60000,12.65000,18000
10/08/2008,0000,12.30000,12.40000,11.95000,11.95000,108000
10/09/2008,0000,12.05000,12.05000,11.65000,11.65000,82000
10/13/2008,0000,11.30000,11.90000,11.25000,11.25000,82000
10/14/2008,0000,11.60000,11.65000,11.25000,11.40000,88000
10/15/2008,0000,11.10000,11.20000,11.05000,11.05000,129000
10/16/2008,0000,10.70000,10.85000,10.70000,10.70000,105000
10/17/2008,0000,10.70000,10.70000,10.35000,10.35000,77000
10/20/2008,0000,9.99000,10.45000,9.99000,10.10000,15000
10/21/2008,0000,10.10000,10.35000,9.94000,9.95000,59000
10/22/2008,0000,9.80000,9.99000,9.80000,9.98000,30000
10/23/2008,0000,9.71000,9.88000,9.64000,9.72000,48000
10/24/2008,0000,9.64000,9.75000,9.38000,9.75000,113000
10/27/2008,0000,9.41000,9.66000,9.10000,9.25000,113000
10/28/2008,0000,9.05000,9.55000,8.85000,9.48000,85000
10/29/2008,0000,9.60000,9.70000,9.50000,9.58000,55000
10/30/2008,0000,9.75000,10.25000,9.75000,10.25000,82000
10/31/2008,0000,10.30000,10.95000,10.25000,10.95000,162000
11/03/2008,0000,11.40000,11.45000,11.20000,11.35000,155000
11/04/2008,0000,11.25000,11.25000,11.00000,11.10000,89000
11/05/2008,0000,11.15000,11.45000,11.05000,11.05000,105000
11/06/2008,0000,10.40000,10.50000,10.35000,10.35000,65000
11/07/2008,0000,10.00000,10.70000,10.00000,10.70000,43000
11/10/2008,0000,10.80000,11.00000,10.80000,10.80000,23000
11/11/2008,0000,10.60000,10.75000,10.40000,10.55000,36000
11/12/2008,0000,10.30000,10.40000,10.10000,10.30000,84000
11/13/2008,0000,10.00000,10.50000,9.75000,10.50000,75000
11/14/2008,0000,10.85000,10.85000,10.45000,10.50000,58000
11/17/2008,0000,10.55000,10.65000,10.55000,10.60000,23000
11/18/2008,0000,10.55000,10.55000,10.05000,10.25000,25000
11/19/2008,0000,10.30000,10.30000,10.00000,10.25000,17000
11/20/2008,0000,10.00000,10.20000,9.95000,10.00000,19000
11/21/2008,0000,9.70000,10.15000,9.61000,10.15000,44000
11/24/2008,0000,10.05000,10.10000,9.90000,10.10000,29000
11/25/2008,0000,10.00000,10.10000,9.90000,10.10000,56000
11/26/2008,0000,9.90000,9.95000,9.90000,9.95000,11000
11/27/2008,0000,10.00000,10.15000,10.00000,10.00000,169000
11/28/2008,0000,10.60000,10.60000,10.00000,10.00000,42000
12/01/2008,0000,10.10000,10.15000,9.90000,10.15000,54000
12/02/2008,0000,10.00000,10.00000,9.80000,10.00000,24000
12/03/2008,0000,10.00000,10.00000,9.80000,9.90000,73000
12/04/2008,0000,9.90000,9.90000,9.80000,9.80000,5000
12/05/2008,0000,9.80000,9.95000,9.36000,9.37000,52000
12/08/2008,0000,9.38000,9.52000,9.38000,9.39000,40000
12/09/2008,0000,9.39000,9.46000,9.37000,9.46000,21000
12/10/2008,0000,9.35000,9.60000,9.35000,9.60000,30000
12/11/2008,0000,9.61000,9.61000,9.41000,9.50000,42000
12/12/2008,0000,9.39000,9.50000,9.39000,9.39000,23000
12/15/2008,0000,9.50000,9.55000,9.50000,9.50000,18000
12/16/2008,0000,9.50000,9.50000,9.45000,9.45000,7000
12/17/2008,0000,9.50000,9.70000,9.50000,9.66000,98000
12/18/2008,0000,9.60000,9.74000,9.51000,9.70000,13000
12/19/2008,0000,9.75000,9.75000,9.60000,9.65000,46000
12/22/2008,0000,9.62000,9.62000,9.41000,9.41000,48000
12/23/2008,0000,9.40000,9.40000,9.15000,9.20000,16000
12/24/2008,0000,9.05000,9.52000,9.00000,9.52000,57000
12/25/2008,0000,9.60000,10.00000,9.34000,10.00000,90000
12/26/2008,0000,9.90000,9.94000,9.40000,9.80000,165000
12/29/2008,0000,9.70000,9.70000,9.20000,9.48000,84000
12/30/2008,0000,9.23000,9.47000,9.22000,9.26000,99000
12/31/2008,0000,9.45000,9.45000,9.12000,9.20000,65000
01/05/2009,0000,9.40000,9.43000,9.21000,9.30000,47000
01/06/2009,0000,9.38000,9.57000,9.23000,9.42000,124000
01/07/2009,0000,9.50000,9.50000,9.37000,9.50000,52000
01/08/2009,0000,9.47000,9.47000,9.22000,9.23000,65000
01/09/2009,0000,9.23000,9.23000,9.15000,9.23000,12000
01/12/2009,0000,9.26000,9.35000,9.26000,9.30000,33000
01/13/2009,0000,8.95000,9.33000,8.95000,9.33000,37000
01/14/2009,0000,9.33000,9.33000,9.33000,9.33000,4000
01/15/2009,0000,9.26000,9.26000,9.23000,9.23000,11000
01/16/2009,0000,9.25000,9.25000,9.01000,9.05000,23000
01/19/2009,0000,9.03000,9.05000,9.01000,9.04000,29000
01/20/2009,0000,9.00000,9.03000,9.00000,9.02000,17000
01/21/2009,0000,9.07000,9.07000,9.00000,9.03000,15000
02/02/2009,0000,9.05000,9.05000,8.71000,9.00000,49000
02/03/2009,0000,8.84000,9.00000,8.84000,8.86000,34000
02/04/2009,0000,8.90000,8.93000,8.37000,8.69000,181000
02/05/2009,0000,8.59000,8.69000,8.49000,8.68000,65000
02/06/2009,0000,8.75000,8.85000,8.70000,8.83000,51000
02/09/2009,0000,8.71000,8.71000,8.54000,8.70000,28000
02/10/2009,0000,8.70000,8.73000,8.70000,8.73000,4000
02/11/2009,0000,8.60000,8.72000,8.54000,8.72000,27000
02/12/2009,0000,8.71000,8.71000,8.60000,8.67000,19000
02/13/2009,0000,8.70000,8.70000,8.55000,8.57000,44000
02/16/2009,0000,8.58000,8.69000,8.56000,8.69000,14000
02/17/2009,0000,8.60000,8.60000,8.53000,8.53000,7000
02/18/2009,0000,8.45000,8.45000,8.36000,8.38000,23000
02/19/2009,0000,8.36000,8.50000,8.31000,8.36000,17000
02/20/2009,0000,8.50000,8.50000,8.37000,8.37000,3000
02/23/2009,0000,8.40000,8.40000,8.20000,8.38000,14000
02/24/2009,0000,8.20000,8.38000,8.20000,8.38000,4000
02/25/2009,0000,8.31000,8.38000,8.26000,8.38000,30000
02/26/2009,0000,8.59000,8.59000,8.24000,8.26000,33000
02/27/2009,0000,8.30000,8.49000,8.30000,8.33000,16000
03/02/2009,0000,8.50000,8.50000,8.25000,8.35000,28000
03/03/2009,0000,8.30000,8.45000,8.30000,8.45000,37000
03/04/2009,0000,8.35000,8.48000,8.35000,8.41000,24000
03/05/2009,0000,8.41000,8.76000,8.41000,8.50000,153000
03/06/2009,0000,8.50000,8.60000,8.46000,8.60000,43000
03/09/2009,0000,8.60000,8.73000,8.60000,8.70000,36000
03/10/2009,0000,8.70000,9.00000,8.70000,8.98000,98000
03/11/2009,0000,9.00000,9.05000,8.90000,8.95000,108000
03/12/2009,0000,8.99000,9.00000,8.92000,8.97000,44000
03/13/2009,0000,8.97000,9.17000,8.97000,9.03000,109000
03/16/2009,0000,9.03000,9.45000,9.03000,9.35000,89000
03/17/2009,0000,9.40000,9.45000,9.31000,9.36000,72000
03/18/2009,0000,9.46000,9.46000,9.30000,9.30000,64000
03/19/2009,0000,9.21000,9.70000,9.21000,9.48000,159000
03/20/2009,0000,9.50000,9.70000,9.36000,9.60000,128000
03/23/2009,0000,9.60000,9.62000,9.47000,9.62000,57000
03/24/2009,0000,9.70000,9.73000,9.65000,9.73000,101000
03/25/2009,0000,9.70000,9.90000,9.70000,9.80000,130000
03/26/2009,0000,9.86000,9.96000,9.81000,9.95000,55000
03/27/2009,0000,10.00000,10.10000,9.90000,10.10000,79000
03/30/2009,0000,10.10000,10.10000,9.66000,9.80000,61000
03/31/2009,0000,9.40000,9.78000,9.40000,9.78000,59000
04/01/2009,0000,9.70000,9.87000,9.70000,9.85000,101000
04/02/2009,0000,9.70000,10.05000,9.70000,9.96000,45000
04/03/2009,0000,10.05000,10.35000,9.87000,10.20000,183000
04/06/2009,0000,10.20000,10.45000,10.05000,10.35000,89000
04/07/2009,0000,10.30000,10.45000,10.30000,10.45000,62000
04/08/2009,0000,10.30000,10.45000,10.20000,10.25000,73000
04/09/2009,0000,10.10000,10.40000,10.10000,10.40000,172000
04/10/2009,0000,10.45000,11.05000,10.40000,11.00000,266000
04/13/2009,0000,11.20000,11.40000,11.00000,11.00000,250000
04/14/2009,0000,10.90000,10.90000,10.65000,10.80000,203000
04/15/2009,0000,10.65000,10.75000,10.30000,10.65000,202000
04/16/2009,0000,10.65000,10.95000,10.55000,10.75000,183000
04/17/2009,0000,10.80000,10.80000,10.20000,10.35000,172000
04/20/2009,0000,10.10000,10.65000,10.05000,10.65000,64000
04/21/2009,0000,10.20000,10.70000,10.20000,10.70000,55000
04/22/2009,0000,10.50000,10.60000,10.50000,10.50000,29000
04/23/2009,0000,10.35000,10.40000,10.25000,10.35000,37000
04/24/2009,0000,10.25000,10.40000,10.00000,10.25000,60000
04/27/2009,0000,10.25000,10.25000,9.81000,9.99000,75000
04/28/2009,0000,9.82000,9.82000,9.50000,9.82000,25000
04/29/2009,0000,9.50000,9.65000,9.50000,9.55000,31000
04/30/2009,0000,9.99000,10.10000,9.90000,10.00000,58000
05/04/2009,0000,9.30000,9.99000,9.30000,9.99000,136000
05/05/2009,0000,9.90000,9.91000,9.61000,9.82000,69000
05/06/2009,0000,9.82000,9.88000,9.80000,9.82000,17000
05/07/2009,0000,9.80000,10.00000,9.80000,9.99000,149000
05/08/2009,0000,9.98000,9.98000,9.88000,9.90000,58000
05/11/2009,0000,10.00000,10.20000,9.92000,9.97000,54000
05/12/2009,0000,9.92000,9.92000,9.70000,9.70000,37000
05/13/2009,0000,9.90000,10.00000,9.66000,9.66000,122000
05/14/2009,0000,9.60000,9.75000,9.60000,9.75000,21000
05/15/2009,0000,9.66000,9.86000,9.66000,9.67000,48000
05/18/2009,0000,9.70000,9.70000,9.60000,9.70000,47000
05/19/2009,0000,9.70000,9.80000,9.65000,9.78000,55000
05/20/2009,0000,9.51000,9.78000,9.51000,9.77000,29000
05/21/2009,0000,9.60000,9.75000,9.56000,9.61000,76000
05/22/2009,0000,9.61000,9.61000,9.45000,9.60000,116000
05/25/2009,0000,9.50000,9.59000,9.47000,9.50000,195000
05/26/2009,0000,9.50000,9.78000,9.45000,9.50000,325000
05/27/2009,0000,9.69000,9.80000,9.60000,9.60000,197000
06/01/2009,0000,9.84000,9.84000,9.61000,9.70000,81000
06/02/2009,0000,9.70000,10.35000,9.70000,10.35000,600000
06/03/2009,0000,10.30000,11.05000,10.00000,11.05000,714000
06/04/2009,0000,11.75000,11.80000,11.50000,11.55000,1314000
06/05/2009,0000,11.30000,11.65000,10.75000,10.80000,503000
06/08/2009,0000,10.55000,10.90000,10.15000,10.80000,211000
06/09/2009,0000,10.70000,10.70000,10.10000,10.20000,178000
06/10/2009,0000,10.20000,10.20000,9.95000,10.20000,153000
06/11/2009,0000,10.20000,10.25000,10.10000,10.25000,58000
06/12/2009,0000,10.25000,10.55000,10.20000,10.40000,135000
06/15/2009,0000,10.35000,10.35000,9.80000,9.80000,78000
06/16/2009,0000,10.00000,10.00000,9.72000,9.80000,21000
06/17/2009,0000,9.80000,10.00000,9.80000,10.00000,27000
06/18/2009,0000,9.85000,9.98000,9.81000,9.98000,34000
06/19/2009,0000,9.81000,9.96000,9.60000,9.96000,42000
06/22/2009,0000,9.93000,9.98000,9.76000,9.98000,44000
06/23/2009,0000,9.80000,9.88000,9.80000,9.88000,10000
06/24/2009,0000,9.82000,9.99000,9.76000,9.98000,69000
06/25/2009,0000,10.25000,10.25000,9.92000,9.94000,52000
06/26/2009,0000,9.94000,10.10000,9.94000,9.96000,20000
06/29/2009,0000,10.00000,10.20000,9.90000,10.00000,57000
06/30/2009,0000,9.97000,10.10000,9.90000,9.90000,39000
07/01/2009,0000,9.82000,9.98000,9.81000,9.98000,14000
07/02/2009,0000,10.00000,10.00000,9.29000,9.90000,127000
07/03/2009,0000,9.76000,10.00000,9.76000,9.98000,20000
07/06/2009,0000,9.98000,9.99000,9.85000,9.99000,33000
07/07/2009,0000,9.87000,10.05000,9.87000,10.00000,78000
07/08/2009,0000,10.00000,10.05000,9.90000,10.05000,89000
07/09/2009,0000,10.15000,10.15000,10.05000,10.10000,69000
07/10/2009,0000,10.20000,10.40000,10.15000,10.20000,61000
07/13/2009,0000,10.15000,10.15000,10.00000,10.10000,96000
07/14/2009,0000,10.10000,10.15000,10.10000,10.15000,59000
07/15/2009,0000,10.20000,10.30000,10.20000,10.25000,52000
07/16/2009,0000,10.35000,10.60000,10.30000,10.60000,191000
07/17/2009,0000,10.50000,10.70000,10.50000,10.60000,117000
07/20/2009,0000,10.60000,10.90000,10.55000,10.85000,315000
07/21/2009,0000,11.00000,11.20000,10.90000,11.15000,732000
07/22/2009,0000,10.20000,10.30000,10.00000,10.00000,302000
07/23/2009,0000,10.00000,10.10000,9.90000,9.92000,85000
07/24/2009,0000,9.95000,10.05000,9.93000,10.05000,99000
07/27/2009,0000,10.00000,10.00000,9.92000,9.96000,41000
07/28/2009,0000,9.96000,10.05000,9.96000,10.05000,82000
07/29/2009,0000,10.00000,10.05000,9.97000,10.00000,54000
07/30/2009,0000,10.00000,10.00000,9.94000,10.00000,101000
07/31/2009,0000,10.10000,10.10000,9.97000,10.00000,81000
08/03/2009,0000,10.00000,10.20000,10.00000,10.20000,177000
08/04/2009,0000,10.45000,10.45000,10.10000,10.20000,172000
08/05/2009,0000,10.10000,10.10000,9.96000,9.98000,99000
08/06/2009,0000,9.96000,9.98000,9.71000,9.89000,43000
08/10/2009,0000,10.00000,10.30000,10.00000,10.10000,227000
08/11/2009,0000,10.20000,10.20000,10.15000,10.15000,16000
08/12/2009,0000,10.15000,10.20000,9.91000,10.10000,55000
08/13/2009,0000,10.15000,10.15000,10.00000,10.10000,96000
08/14/2009,0000,10.25000,10.65000,10.25000,10.50000,419000
08/17/2009,0000,10.70000,10.80000,10.45000,10.60000,109000
08/18/2009,0000,10.50000,10.70000,10.20000,10.45000,137000
08/19/2009,0000,10.50000,10.50000,10.30000,10.40000,69000
08/20/2009,0000,10.30000,10.30000,10.10000,10.10000,81000
08/21/2009,0000,10.00000,10.20000,9.90000,10.20000,67000
08/24/2009,0000,10.45000,10.45000,9.90000,10.20000,42000
08/25/2009,0000,10.10000,10.10000,9.95000,9.95000,70000
08/26/2009,0000,10.10000,10.60000,9.74000,10.35000,335000
08/27/2009,0000,9.91000,10.35000,9.90000,9.97000,104000
08/28/2009,0000,9.90000,10.10000,9.90000,9.95000,117000
08/31/2009,0000,9.95000,9.95000,9.90000,9.95000,47000
09/01/2009,0000,9.95000,10.05000,9.93000,10.05000,51000
09/02/2009,0000,9.95000,10.00000,9.81000,9.98000,112000
09/03/2009,0000,9.94000,9.99000,9.90000,9.99000,34000
09/04/2009,0000,10.20000,10.20000,9.95000,10.05000,46000
09/07/2009,0000,10.20000,10.20000,10.05000,10.10000,97000
09/08/2009,0000,10.05000,10.05000,9.96000,9.96000,59000
09/09/2009,0000,10.00000,10.15000,9.96000,9.96000,39000
09/10/2009,0000,10.20000,10.20000,9.96000,9.96000,83000
09/11/2009,0000,10.00000,10.05000,9.96000,9.96000,72000
09/14/2009,0000,9.96000,9.99000,9.90000,9.99000,51000
09/15/2009,0000,10.00000,10.00000,9.90000,9.90000,30000
09/16/2009,0000,9.91000,10.00000,9.91000,9.98000,66000
09/17/2009,0000,10.05000,10.05000,9.93000,10.00000,59000
09/18/2009,0000,10.00000,10.10000,10.00000,10.10000,132000
09/21/2009,0000,10.05000,10.15000,10.00000,10.00000,111000
09/22/2009,0000,10.10000,10.15000,10.05000,10.15000,87000
09/23/2009,0000,10.20000,10.20000,10.00000,10.00000,66000
09/24/2009,0000,10.15000,10.15000,9.91000,10.10000,93000
09/25/2009,0000,10.05000,10.10000,9.95000,10.05000,100000
09/28/2009,0000,10.00000,10.05000,9.93000,9.94000,28000
09/29/2009,0000,10.05000,10.05000,9.95000,10.05000,43000
09/30/2009,0000,10.00000,10.00000,9.95000,9.96000,51000
10/01/2009,0000,10.10000,10.10000,9.96000,9.96000,20000
10/02/2009,0000,9.95000,10.05000,9.95000,10.05000,26000
10/05/2009,0000,10.00000,10.10000,9.97000,9.98000,84000
10/06/2009,0000,10.05000,10.15000,10.05000,10.05000,52000
10/07/2009,0000,10.20000,10.35000,10.10000,10.20000,298000
10/08/2009,0000,10.45000,10.50000,10.30000,10.40000,230000
10/09/2009,0000,10.40000,10.50000,10.30000,10.30000,146000
10/12/2009,0000,10.40000,10.40000,10.20000,10.25000,76000
10/13/2009,0000,10.35000,10.35000,10.20000,10.30000,106000
10/14/2009,0000,10.20000,10.40000,10.20000,10.35000,97000
10/15/2009,0000,10.40000,10.40000,10.20000,10.35000,130000
10/16/2009,0000,10.35000,10.40000,10.25000,10.35000,77000
10/19/2009,0000,10.30000,10.35000,10.25000,10.35000,45000
10/20/2009,0000,10.40000,10.45000,10.30000,10.35000,108000
10/21/2009,0000,10.30000,10.40000,10.25000,10.25000,61000
10/22/2009,0000,10.25000,10.40000,10.20000,10.40000,120000
10/23/2009,0000,10.40000,10.40000,10.30000,10.35000,80000
10/26/2009,0000,10.40000,10.45000,10.35000,10.35000,77000
10/27/2009,0000,10.35000,10.40000,10.30000,10.35000,68000
10/28/2009,0000,10.55000,11.05000,10.55000,11.05000,584000
10/29/2009,0000,11.50000,11.50000,10.75000,11.10000,1044000
10/30/2009,0000,11.20000,11.25000,10.90000,10.90000,217000
11/02/2009,0000,10.50000,11.00000,10.50000,10.80000,216000
11/03/2009,0000,10.85000,11.00000,10.80000,11.00000,58000
11/04/2009,0000,11.15000,11.55000,11.15000,11.20000,299000
11/05/2009,0000,11.40000,11.40000,11.00000,11.00000,171000
11/06/2009,0000,11.45000,11.45000,11.05000,11.10000,147000
11/09/2009,0000,11.15000,11.15000,10.95000,10.95000,108000
11/10/2009,0000,11.00000,11.10000,10.65000,10.65000,262000
11/11/2009,0000,10.85000,10.90000,10.70000,10.85000,92000
11/12/2009,0000,11.00000,11.30000,10.90000,10.95000,129000
11/13/2009,0000,10.95000,10.95000,10.75000,10.85000,124000
11/16/2009,0000,10.85000,11.25000,10.85000,11.00000,171000
11/17/2009,0000,11.05000,11.10000,10.75000,10.95000,217000
11/18/2009,0000,10.70000,11.25000,10.70000,11.10000,215000
11/19/2009,0000,11.20000,11.20000,10.85000,11.00000,116000
11/20/2009,0000,11.00000,11.05000,10.85000,11.00000,107000
11/23/2009,0000,11.05000,11.25000,11.05000,11.05000,148000
11/24/2009,0000,11.05000,11.40000,11.05000,11.25000,283000
11/25/2009,0000,11.30000,11.45000,11.15000,11.15000,217000
11/26/2009,0000,11.20000,11.60000,11.20000,11.35000,343000
11/27/2009,0000,11.20000,11.25000,11.00000,11.10000,125000
11/30/2009,0000,11.10000,11.20000,11.10000,11.10000,103000
12/01/2009,0000,10.95000,11.15000,10.90000,10.90000,121000
12/02/2009,0000,10.95000,11.10000,10.95000,11.00000,112000
12/03/2009,0000,11.00000,11.20000,10.95000,10.95000,114000
12/04/2009,0000,11.00000,11.70000,11.00000,11.70000,662000
12/07/2009,0000,12.00000,12.40000,11.75000,11.80000,867000
12/08/2009,0000,11.90000,12.00000,11.60000,11.80000,182000
12/09/2009,0000,11.80000,11.95000,11.60000,11.75000,170000
12/11/2009,0000,11.60000,12.30000,11.60000,11.95000,445000
12/14/2009,0000,11.95000,12.20000,11.90000,12.05000,297000
12/15/2009,0000,12.05000,12.50000,12.05000,12.30000,250000
12/16/2009,0000,12.20000,12.20000,12.00000,12.20000,200000
12/17/2009,0000,12.20000,12.30000,12.00000,12.00000,138000
12/18/2009,0000,11.90000,12.10000,11.85000,12.10000,72000
12/21/2009,0000,12.10000,12.35000,12.10000,12.15000,144000
12/22/2009,0000,12.40000,12.40000,12.20000,12.25000,83000
12/23/2009,0000,12.30000,12.35000,12.00000,12.20000,93000
12/25/2009,0000,12.30000,12.30000,12.00000,12.25000,214000
12/25/2009,0000,12.30000,12.30000,12.00000,12.25000,214000
12/28/2009,0000,12.30000,12.45000,12.15000,12.35000,198000
12/29/2009,1230,12.40000,13.20000,12.35000,13.20000,471029
