DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/11/2007,0000,11.30000,11.30000,11.20000,11.20000,2000
04/17/2007,0000,9.50000,9.50000,9.50000,9.50000,1200
04/19/2007,0000,11.30000,11.30000,11.30000,11.30000,1000
05/07/2007,0000,10.80000,11.10000,10.70000,10.70000,5500
05/08/2007,0000,11.30000,11.30000,11.30000,11.30000,1000
05/14/2007,0000,11.50000,12.00000,10.80000,11.63000,20600
05/15/2007,0000,11.30000,11.30000,11.30000,11.30000,3000
05/18/2007,0000,11.80000,11.80000,11.80000,11.80000,1000
05/21/2007,0000,11.80000,11.80000,11.80000,11.80000,1000
05/22/2007,0000,11.80000,11.80000,11.63000,11.80000,6100
05/25/2007,0000,12.00000,12.00000,12.00000,12.00000,3000
05/28/2007,0000,11.50000,11.50000,11.50000,11.50000,2000
05/29/2007,0000,12.20000,12.20000,12.20000,12.20000,2000
05/31/2007,0000,11.50000,12.10000,11.50000,12.10000,4100
06/01/2007,0000,12.36000,12.40000,12.20000,12.40000,7200
06/04/2007,0000,12.40000,12.40000,12.00000,12.40000,6100
06/05/2007,0000,12.50000,12.70000,12.40000,12.40000,12300
06/06/2007,0000,12.70000,12.80000,12.70000,12.80000,5100
06/07/2007,0000,12.70000,12.90000,12.70000,12.90000,4100
06/08/2007,0000,13.10000,13.10000,13.10000,13.10000,1000
06/12/2007,0000,13.00000,13.10000,13.00000,13.10000,18500
06/13/2007,0000,13.40000,13.60000,13.00000,13.25000,41200
06/14/2007,0000,13.50000,13.70000,13.30000,13.56000,23600
06/15/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
06/20/2007,0000,13.60000,14.00000,13.60000,13.60000,3500
06/22/2007,0000,13.60000,13.80000,13.60000,13.75000,8200
06/26/2007,0000,13.60000,13.90000,13.60000,13.90000,4100
06/27/2007,0000,13.60000,13.90000,13.60000,13.90000,2000
07/02/2007,0000,14.30000,14.30000,13.50000,14.30000,23600
07/04/2007,0000,14.30000,14.30000,14.30000,14.30000,1000
07/05/2007,0000,14.50000,14.80000,14.50000,14.80000,5100
07/06/2007,0000,15.05000,15.50000,14.50000,15.50000,11300
07/12/2007,0000,14.60000,14.70000,14.50000,14.50000,11300
07/13/2007,0000,14.60000,14.60000,14.60000,14.60000,1000
07/16/2007,0000,14.60000,15.05000,14.60000,14.70000,8200
07/18/2007,0000,15.50000,15.80000,14.80000,15.50000,30100
07/23/2007,0000,15.00000,15.20000,15.00000,15.20000,16400
07/24/2007,0000,15.50000,15.50000,15.20000,15.50000,4100
07/25/2007,0000,15.80000,16.00000,15.00000,15.30000,37900
07/27/2007,0000,15.80000,16.50000,15.80000,16.50000,3000
07/31/2007,0000,16.50000,16.50000,16.50000,16.50000,1000
08/01/2007,0000,16.30000,16.50000,16.30000,16.50000,21600
08/02/2007,0000,16.00000,16.50000,16.00000,16.50000,2000
08/03/2007,0000,16.50000,16.60000,16.50000,16.60000,2000
08/06/2007,0000,16.50000,16.60000,16.00000,16.00000,31700
08/07/2007,0000,16.60000,16.60000,16.40000,16.47000,761000
08/08/2007,0000,15.50000,16.60000,15.50000,16.60000,765200
08/09/2007,0000,15.80000,16.47000,15.58000,15.81000,762300
08/10/2007,0000,16.40000,16.50000,15.50000,16.50000,765100
08/13/2007,0000,16.40000,16.47000,15.80000,15.80000,761000
08/14/2007,0000,16.40000,16.50000,16.00000,16.50000,763000
08/15/2007,0000,16.40000,16.50000,16.00000,16.00000,762000
08/16/2007,0000,16.40000,16.47000,16.40000,16.47000,760000
08/17/2007,0000,16.40000,16.47000,14.40000,14.40000,327300
08/23/2007,0000,15.20000,15.20000,15.20000,15.20000,2000
08/27/2007,0000,15.20000,15.20000,15.20000,15.20000,1000
08/28/2007,0000,14.80000,15.00000,14.50000,15.00000,8000
08/29/2007,0000,15.70000,15.80000,15.70000,15.80000,10000
08/30/2007,0000,14.00000,15.20000,14.00000,15.20000,9500
08/31/2007,0000,15.20000,15.20000,15.20000,15.20000,2000
09/03/2007,0000,15.20000,15.20000,15.20000,15.20000,2000
09/04/2007,0000,15.80000,15.90000,15.60000,15.60000,5000
09/14/2007,0000,15.20000,15.20000,15.20000,15.20000,2000
09/26/2007,0000,15.70000,16.50000,15.60000,15.83000,805000
09/27/2007,0000,15.50000,16.50000,15.50000,15.50000,802000
09/28/2007,0000,16.44000,16.50000,15.90000,15.90000,409000
10/03/2007,0000,16.45000,16.50000,16.00000,16.00000,12000
10/08/2007,0000,16.00000,16.10000,16.00000,16.10000,14000
10/11/2007,0000,15.60000,16.10000,15.60000,15.70000,50600
10/15/2007,0000,15.58000,15.58000,15.58000,15.58000,200
10/17/2007,0000,15.70000,15.70000,15.40000,15.50000,47000
10/25/2007,0000,15.20000,15.20000,15.10000,15.10000,2000
11/08/2007,0000,15.00000,15.00000,14.70000,14.70000,24000
11/13/2007,0000,15.10000,15.20000,15.10000,15.20000,24000
11/14/2007,0000,15.10000,15.20000,15.10000,15.20000,20000
11/15/2007,0000,15.20000,15.22000,14.00000,15.00000,5000
12/10/2007,0000,15.20000,15.20000,15.20000,15.20000,1000
12/25/2007,0000,14.50000,14.55000,14.50000,14.55000,1168100
12/28/2007,0000,14.50000,14.55000,14.50000,14.55000,54000
01/02/2008,0000,14.99000,14.99000,14.00000,14.00000,1200
01/03/2008,0000,14.40000,14.40000,14.40000,14.40000,100
01/04/2008,0000,13.75000,13.75000,13.75000,13.75000,3000
01/07/2008,0000,14.60000,14.60000,14.36000,14.36000,2000
01/08/2008,0000,14.60000,14.60000,14.60000,14.60000,1000
01/11/2008,0000,14.50000,14.50000,14.50000,14.50000,1000
01/16/2008,0000,14.50000,14.50000,14.50000,14.50000,1000
01/17/2008,0000,14.70000,14.70000,14.70000,14.70000,1000
01/18/2008,0000,14.70000,14.70000,14.70000,14.70000,1000
01/21/2008,0000,14.00000,14.20000,14.00000,14.00000,2200
01/24/2008,0000,13.77000,13.77000,13.60000,13.60000,2000
01/28/2008,0000,13.68000,13.68000,13.68000,13.68000,1000
01/29/2008,0000,13.68000,13.68000,13.68000,13.68000,1000
02/22/2008,0000,13.00000,13.00000,12.85000,12.85000,1200
02/26/2008,0000,13.00000,13.00000,13.00000,13.00000,1000
02/29/2008,0000,13.20000,13.20000,13.20000,13.20000,1000
03/11/2008,0000,12.80000,12.80000,12.80000,12.80000,2000
03/12/2008,0000,13.00000,13.00000,13.00000,13.00000,1000
03/13/2008,0000,13.20000,13.50000,13.20000,13.50000,3000
03/19/2008,0000,13.70000,13.95000,13.70000,13.95000,4000
03/20/2008,0000,13.74000,13.95000,13.74000,13.74000,48000
03/21/2008,0000,13.90000,13.90000,13.90000,13.90000,8000
03/28/2008,0000,14.23000,14.30000,14.23000,14.30000,2000
03/31/2008,0000,15.00000,15.00000,15.00000,15.00000,1000
04/01/2008,0000,15.15000,15.15000,15.15000,15.15000,1000
04/07/2008,0000,15.50000,16.02000,15.50000,16.02000,2000
04/09/2008,0000,16.66000,17.60000,16.66000,17.30000,9000
04/10/2008,0000,16.00000,17.00000,16.00000,17.00000,7500
04/14/2008,0000,17.00000,17.00000,17.00000,17.00000,1000
04/16/2008,0000,16.75000,17.00000,16.70000,16.70000,18100
04/17/2008,0000,16.50000,16.90000,16.50000,16.50000,24100
04/18/2008,0000,16.50000,16.90000,16.50000,16.90000,23700
04/23/2008,0000,16.00000,16.00000,16.00000,16.00000,100
04/29/2008,0000,16.80000,17.00000,16.80000,17.00000,2000
04/30/2008,0000,16.80000,18.27000,16.80000,18.27000,9000
05/02/2008,0000,18.81000,20.32000,18.81000,19.60000,43000
05/05/2008,0000,19.60000,19.60000,19.60000,19.60000,1000
05/06/2008,0000,20.00000,20.00000,20.00000,20.00000,5000
05/07/2008,0000,20.30000,20.50000,19.50000,19.50000,44000
05/08/2008,0000,20.30000,20.30000,20.00000,20.30000,41000
05/09/2008,0000,20.30000,22.00000,20.30000,22.00000,31000
05/12/2008,0000,22.00000,22.50000,22.00000,22.50000,18000
05/14/2008,0000,21.50000,21.50000,20.40000,20.40000,3200
05/15/2008,0000,19.53000,20.30000,19.53000,20.30000,20000
05/16/2008,0000,21.00000,21.00000,21.00000,21.00000,7000
05/19/2008,0000,20.50000,21.04000,20.50000,21.04000,2000
05/20/2008,0000,20.77000,21.50000,20.77000,21.50000,7600
05/21/2008,0000,21.00000,21.50000,21.00000,21.50000,7600
05/22/2008,0000,21.10000,23.00000,21.10000,22.50000,27200
05/26/2008,0000,21.00000,21.39000,20.00000,20.00000,19000
05/27/2008,0000,20.10000,20.80000,20.10000,20.80000,15000
05/28/2008,0000,21.80000,21.80000,21.80000,21.80000,1000
05/29/2008,0000,21.00000,21.00000,18.00000,20.50000,608000
05/30/2008,0000,20.50000,21.00000,20.50000,21.00000,14000
06/03/2008,0000,21.50000,21.80000,21.00000,21.80000,5400
06/04/2008,0000,21.07000,21.07000,20.93000,20.93000,2000
06/05/2008,0000,21.00000,21.60000,21.00000,21.50000,18000
06/06/2008,0000,21.00000,21.00000,21.00000,21.00000,400
06/11/2008,0000,20.10000,20.10000,20.00000,20.00000,4000
06/20/2008,0000,19.80000,19.80000,19.07000,19.07000,5000
06/24/2008,0000,19.50000,20.00000,16.50000,16.57000,1030900
06/26/2008,0000,19.07000,19.07000,19.07000,19.07000,200
07/01/2008,0000,19.00000,19.00000,17.50000,17.50000,6000
07/02/2008,0000,17.21000,17.21000,17.21000,17.21000,1000
07/04/2008,0000,17.50000,17.50000,17.50000,17.50000,2000
07/09/2008,0000,17.00000,17.00000,15.10000,15.10000,9000
07/10/2008,0000,15.37000,16.00000,15.37000,16.00000,3000
07/11/2008,0000,15.37000,15.37000,15.37000,15.37000,1000
07/14/2008,0000,16.05000,16.20000,16.05000,16.20000,3000
07/15/2008,0000,16.26000,16.26000,16.26000,16.26000,1000
07/18/2008,0000,16.26000,16.26000,16.00000,16.00000,2000
07/22/2008,0000,16.66000,16.66000,16.66000,16.66000,1000
07/23/2008,0000,16.70000,16.70000,16.70000,16.70000,1000
07/29/2008,0000,17.00000,17.00000,17.00000,17.00000,2000
08/01/2008,0000,17.30000,17.40000,17.00000,17.00000,2100
08/05/2008,0000,17.60000,17.60000,17.60000,17.60000,1000
08/12/2008,0000,17.64000,17.64000,17.64000,17.64000,1000
08/14/2008,0000,17.35000,17.35000,16.90000,16.90000,4000
08/15/2008,0000,16.60000,17.00000,16.60000,16.60000,2000
08/19/2008,0000,16.00000,16.00000,16.00000,16.00000,300
08/20/2008,0000,17.00000,17.50000,16.50000,17.50000,28300
10/07/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
10/09/2008,0000,15.00000,16.88000,15.00000,16.88000,3400
10/14/2008,0000,15.10000,15.40000,15.10000,15.40000,2000
10/15/2008,0000,16.00000,16.00000,15.00000,15.30000,3600
10/16/2008,0000,14.90000,14.90000,12.75000,12.75000,2200
10/17/2008,0000,13.50000,13.70000,13.50000,13.70000,3000
10/20/2008,0000,14.00000,14.20000,13.70000,14.20000,7000
11/06/2008,0000,13.64000,13.64000,13.49000,13.49000,6000
11/13/2008,0000,13.00000,13.00000,13.00000,13.00000,2000
11/14/2008,0000,12.90000,12.90000,12.64000,12.64000,8000
12/23/2008,0000,12.00000,12.21000,12.00000,12.16000,64000
12/31/2008,0000,12.10000,15.60000,12.10000,15.10000,46000
02/05/2009,0000,14.00000,14.00000,14.00000,14.00000,6000
03/02/2009,0000,13.87000,13.87000,13.70000,13.70000,5800
03/13/2009,0000,13.90000,13.90000,13.70000,13.70000,6000
03/17/2009,0000,14.00000,14.00000,13.70000,13.70000,4000
03/27/2009,0000,13.30000,14.00000,13.30000,14.00000,18000
03/30/2009,0000,13.50000,13.50000,13.50000,13.50000,400
03/31/2009,0000,14.00000,14.00000,14.00000,14.00000,3000
04/01/2009,0000,14.34000,14.50000,14.34000,14.50000,6000
04/03/2009,0000,14.84000,14.84000,14.84000,14.84000,2000
04/07/2009,0000,15.48000,15.48000,15.10000,15.10000,3000
04/17/2009,0000,15.60000,15.60000,15.60000,15.60000,1000
04/21/2009,0000,15.25000,15.25000,15.25000,15.25000,1000
04/28/2009,0000,15.25000,15.25000,15.25000,15.25000,2000
04/30/2009,0000,15.50000,16.56000,15.50000,16.25000,14000
05/04/2009,0000,16.66000,16.66000,16.35000,16.50000,4000
05/05/2009,0000,15.96000,16.20000,15.96000,16.20000,8000
05/06/2009,0000,15.96000,16.20000,15.70000,16.20000,15000
05/07/2009,0000,16.30000,16.70000,16.06000,16.70000,8000
05/08/2009,0000,16.16000,16.16000,16.06000,16.06000,4000
05/12/2009,0000,16.40000,16.50000,16.15000,16.50000,10000
05/14/2009,0000,16.60000,16.80000,16.60000,16.80000,400
05/15/2009,0000,16.20000,16.20000,16.20000,16.20000,4000
05/18/2009,0000,17.10000,17.10000,17.10000,17.10000,100
05/20/2009,0000,16.15000,16.70000,16.15000,16.40000,14000
05/26/2009,0000,15.96000,16.70000,15.96000,16.60000,28000
05/27/2009,0000,16.10000,16.60000,16.10000,16.50000,32000
06/01/2009,0000,16.10000,16.70000,15.77000,16.70000,10600
06/03/2009,0000,16.34000,16.34000,16.34000,16.34000,2000
06/04/2009,0000,16.50000,16.60000,16.50000,16.60000,16000
06/08/2009,0000,16.15000,16.15000,16.15000,16.15000,2000
06/10/2009,0000,15.60000,15.96000,15.10000,15.96000,9000
06/11/2009,0000,15.40000,15.40000,15.40000,15.40000,4000
06/12/2009,0000,15.40000,15.40000,15.37000,15.37000,3000
06/18/2009,0000,16.00000,16.00000,16.00000,16.00000,4000
06/26/2009,0000,15.60000,15.60000,15.60000,15.60000,1000
07/02/2009,0000,15.60000,16.00000,15.60000,16.00000,12000
07/03/2009,0000,15.30000,15.78000,15.30000,15.78000,2000
07/06/2009,0000,15.00000,15.60000,15.00000,15.00000,3000
07/07/2009,0000,15.01000,15.50000,15.01000,15.40000,8000
07/09/2009,0000,14.50000,15.00000,14.50000,15.00000,3000
07/10/2009,0000,14.25000,14.50000,14.25000,14.50000,7000
07/13/2009,0000,13.90000,13.90000,13.90000,13.90000,100
07/17/2009,0000,14.00000,14.30000,13.87000,14.20000,19500
07/20/2009,0000,14.00000,14.00000,14.00000,14.00000,5000
07/21/2009,0000,14.00000,14.00000,14.00000,14.00000,7000
07/23/2009,0000,14.60000,14.60000,14.60000,14.60000,300
07/28/2009,0000,13.90000,13.90000,13.90000,13.90000,2400
07/29/2009,0000,14.20000,14.20000,13.50000,14.00000,5400
08/13/2009,0000,14.30000,14.70000,14.30000,14.70000,3000
08/17/2009,0000,14.00000,14.00000,10.00000,13.86000,13900
08/19/2009,0000,13.60000,13.80000,13.50000,13.70000,10000
08/20/2009,0000,14.00000,14.00000,13.30000,13.30000,3000
08/21/2009,0000,13.50000,13.50000,13.20000,13.20000,4000
08/25/2009,0000,13.65000,13.65000,13.65000,13.65000,1000
08/27/2009,0000,13.65000,13.65000,13.00000,13.20000,4000
08/28/2009,0000,13.55000,13.55000,12.26000,13.13000,21000
08/31/2009,0000,12.80000,12.80000,12.80000,12.80000,1000
09/01/2009,0000,12.80000,12.80000,12.80000,12.80000,1000
09/02/2009,0000,12.54000,12.80000,12.35000,12.55000,5000
09/03/2009,0000,12.60000,12.60000,12.60000,12.60000,1000
09/08/2009,0000,12.60000,12.60000,12.60000,12.60000,2000
09/10/2009,0000,13.00000,13.00000,12.80000,13.00000,6000
09/11/2009,0000,13.38000,13.40000,13.00000,13.00000,14000
09/14/2009,0000,12.70000,13.10000,12.70000,12.90000,8000
09/15/2009,0000,13.30000,13.55000,13.30000,13.55000,4000
09/16/2009,0000,12.50000,12.60000,11.70000,12.60000,8500
09/18/2009,0000,13.00000,13.40000,12.50000,13.00000,7000
09/21/2009,0000,13.35000,13.60000,13.00000,13.30000,22100
09/22/2009,0000,13.00000,13.20000,13.00000,13.00000,7500
09/23/2009,0000,12.73000,13.00000,12.50000,12.80000,6000
09/24/2009,0000,13.23000,13.30000,13.00000,13.00000,28000
09/28/2009,0000,12.74000,12.74000,12.74000,12.74000,1000
10/01/2009,0000,13.40000,13.40000,13.00000,13.00000,2000
10/05/2009,0000,13.40000,13.40000,13.00000,13.00000,8000
10/06/2009,0000,13.40000,13.40000,13.00000,13.00000,40000
10/07/2009,0000,13.40000,13.40000,12.64000,12.85000,5000
10/08/2009,0000,13.00000,13.10000,13.00000,13.10000,3000
10/12/2009,0000,12.73000,13.40000,12.73000,13.00000,4000
10/14/2009,0000,13.00000,13.20000,13.00000,13.20000,2000
10/15/2009,0000,13.00000,13.00000,13.00000,13.00000,1000
10/22/2009,0000,13.35000,13.35000,13.35000,13.35000,1000
10/23/2009,0000,13.35000,13.35000,13.30000,13.30000,3000
10/29/2009,0000,12.80000,12.80000,12.80000,12.80000,2000
11/02/2009,0000,13.10000,13.10000,13.10000,13.10000,2000
11/03/2009,0000,13.45000,13.45000,13.45000,13.45000,2000
11/04/2009,0000,13.20000,13.50000,13.20000,13.50000,4100
11/06/2009,0000,13.02000,13.02000,13.02000,13.02000,2000
11/10/2009,0000,13.40000,13.40000,13.40000,13.40000,2000
11/11/2009,0000,13.65000,14.20000,13.65000,14.20000,1800
11/12/2009,0000,14.20000,14.40000,13.80000,14.25000,9000
11/13/2009,0000,14.50000,15.02000,14.50000,15.00000,7200
11/16/2009,0000,15.30000,16.20000,15.00000,16.20000,9500
11/17/2009,0000,15.90000,16.30000,15.50000,15.50000,11000
11/18/2009,0000,16.00000,16.00000,15.50000,15.50000,3000
11/19/2009,0000,15.20000,16.07000,15.20000,16.07000,4400
11/23/2009,0000,15.80000,15.80000,15.50000,15.50000,3000
11/27/2009,0000,15.02000,15.02000,15.02000,15.02000,2000
12/08/2009,0000,15.30000,15.30000,15.30000,15.30000,1000
12/11/2009,0000,15.30000,15.30000,15.30000,15.30000,1000
12/14/2009,0000,15.30000,15.30000,15.30000,15.30000,2000
12/15/2009,0000,15.30000,15.30000,15.30000,15.30000,2000
12/17/2009,0000,14.00000,15.10000,14.00000,15.10000,1001000
12/18/2009,0000,15.10000,15.10000,15.10000,15.10000,1000
12/22/2009,0000,15.60000,15.60000,15.40000,15.40000,4000
12/23/2009,0000,15.80000,15.80000,15.60000,15.60000,6000
12/25/2009,0000,15.40000,15.40000,15.20000,15.20000,4000
04/11/2007,0000,11.30000,11.30000,11.20000,11.20000,2000
04/17/2007,0000,9.50000,9.50000,9.50000,9.50000,1200
04/19/2007,0000,11.30000,11.30000,11.30000,11.30000,1000
05/07/2007,0000,10.80000,11.10000,10.70000,10.70000,5500
05/08/2007,0000,11.30000,11.30000,11.30000,11.30000,1000
05/14/2007,0000,11.50000,12.00000,10.80000,11.63000,20600
05/15/2007,0000,11.30000,11.30000,11.30000,11.30000,3000
05/18/2007,0000,11.80000,11.80000,11.80000,11.80000,1000
05/21/2007,0000,11.80000,11.80000,11.80000,11.80000,1000
05/22/2007,0000,11.80000,11.80000,11.63000,11.80000,6100
05/25/2007,0000,12.00000,12.00000,12.00000,12.00000,3000
05/28/2007,0000,11.50000,11.50000,11.50000,11.50000,2000
05/29/2007,0000,12.20000,12.20000,12.20000,12.20000,2000
05/31/2007,0000,11.50000,12.10000,11.50000,12.10000,4100
06/01/2007,0000,12.36000,12.40000,12.20000,12.40000,7200
06/04/2007,0000,12.40000,12.40000,12.00000,12.40000,6100
06/05/2007,0000,12.50000,12.70000,12.40000,12.40000,12300
06/06/2007,0000,12.70000,12.80000,12.70000,12.80000,5100
06/07/2007,0000,12.70000,12.90000,12.70000,12.90000,4100
06/08/2007,0000,13.10000,13.10000,13.10000,13.10000,1000
06/12/2007,0000,13.00000,13.10000,13.00000,13.10000,18500
06/13/2007,0000,13.40000,13.60000,13.00000,13.25000,41200
06/14/2007,0000,13.50000,13.70000,13.30000,13.56000,23600
06/15/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
06/20/2007,0000,13.60000,14.00000,13.60000,13.60000,3500
06/22/2007,0000,13.60000,13.80000,13.60000,13.75000,8200
06/26/2007,0000,13.60000,13.90000,13.60000,13.90000,4100
06/27/2007,0000,13.60000,13.90000,13.60000,13.90000,2000
07/02/2007,0000,14.30000,14.30000,13.50000,14.30000,23600
07/04/2007,0000,14.30000,14.30000,14.30000,14.30000,1000
07/05/2007,0000,14.50000,14.80000,14.50000,14.80000,5100
07/06/2007,0000,15.05000,15.50000,14.50000,15.50000,11300
07/12/2007,0000,14.60000,14.70000,14.50000,14.50000,11300
07/13/2007,0000,14.60000,14.60000,14.60000,14.60000,1000
07/16/2007,0000,14.60000,15.05000,14.60000,14.70000,8200
07/18/2007,0000,15.50000,15.80000,14.80000,15.50000,30100
07/23/2007,0000,15.00000,15.20000,15.00000,15.20000,16400
07/24/2007,0000,15.50000,15.50000,15.20000,15.50000,4100
07/25/2007,0000,15.80000,16.00000,15.00000,15.30000,37900
07/27/2007,0000,15.80000,16.50000,15.80000,16.50000,3000
07/31/2007,0000,16.50000,16.50000,16.50000,16.50000,1000
08/01/2007,0000,16.30000,16.50000,16.30000,16.50000,21600
08/02/2007,0000,16.00000,16.50000,16.00000,16.50000,2000
08/03/2007,0000,16.50000,16.60000,16.50000,16.60000,2000
08/06/2007,0000,16.50000,16.60000,16.00000,16.00000,31700
08/07/2007,0000,16.60000,16.60000,16.40000,16.47000,761000
08/08/2007,0000,15.50000,16.60000,15.50000,16.60000,765200
08/09/2007,0000,15.80000,16.47000,15.58000,15.81000,762300
08/10/2007,0000,16.40000,16.50000,15.50000,16.50000,765100
08/13/2007,0000,16.40000,16.47000,15.80000,15.80000,761000
08/14/2007,0000,16.40000,16.50000,16.00000,16.50000,763000
08/15/2007,0000,16.40000,16.50000,16.00000,16.00000,762000
08/16/2007,0000,16.40000,16.47000,16.40000,16.47000,760000
08/17/2007,0000,16.40000,16.47000,14.40000,14.40000,327300
08/23/2007,0000,15.20000,15.20000,15.20000,15.20000,2000
08/27/2007,0000,15.20000,15.20000,15.20000,15.20000,1000
08/28/2007,0000,14.80000,15.00000,14.50000,15.00000,8000
08/29/2007,0000,15.70000,15.80000,15.70000,15.80000,10000
08/30/2007,0000,14.00000,15.20000,14.00000,15.20000,9500
08/31/2007,0000,15.20000,15.20000,15.20000,15.20000,2000
09/03/2007,0000,15.20000,15.20000,15.20000,15.20000,2000
09/04/2007,0000,15.80000,15.90000,15.60000,15.60000,5000
09/14/2007,0000,15.20000,15.20000,15.20000,15.20000,2000
09/26/2007,0000,15.70000,16.50000,15.60000,15.83000,805000
09/27/2007,0000,15.50000,16.50000,15.50000,15.50000,802000
09/28/2007,0000,16.44000,16.50000,15.90000,15.90000,409000
10/03/2007,0000,16.45000,16.50000,16.00000,16.00000,12000
10/08/2007,0000,16.00000,16.10000,16.00000,16.10000,14000
10/11/2007,0000,15.60000,16.10000,15.60000,15.70000,50600
10/15/2007,0000,15.58000,15.58000,15.58000,15.58000,200
10/17/2007,0000,15.70000,15.70000,15.40000,15.50000,47000
10/25/2007,0000,15.20000,15.20000,15.10000,15.10000,2000
11/08/2007,0000,15.00000,15.00000,14.70000,14.70000,24000
11/13/2007,0000,15.10000,15.20000,15.10000,15.20000,24000
11/14/2007,0000,15.10000,15.20000,15.10000,15.20000,20000
11/15/2007,0000,15.20000,15.22000,14.00000,15.00000,5000
12/10/2007,0000,15.20000,15.20000,15.20000,15.20000,1000
12/25/2007,0000,14.50000,14.55000,14.50000,14.55000,1168100
12/28/2007,0000,14.50000,14.55000,14.50000,14.55000,54000
01/02/2008,0000,14.99000,14.99000,14.00000,14.00000,1200
01/03/2008,0000,14.40000,14.40000,14.40000,14.40000,100
01/04/2008,0000,13.75000,13.75000,13.75000,13.75000,3000
01/07/2008,0000,14.60000,14.60000,14.36000,14.36000,2000
01/08/2008,0000,14.60000,14.60000,14.60000,14.60000,1000
01/11/2008,0000,14.50000,14.50000,14.50000,14.50000,1000
01/16/2008,0000,14.50000,14.50000,14.50000,14.50000,1000
01/17/2008,0000,14.70000,14.70000,14.70000,14.70000,1000
01/18/2008,0000,14.70000,14.70000,14.70000,14.70000,1000
01/21/2008,0000,14.00000,14.20000,14.00000,14.00000,2200
01/24/2008,0000,13.77000,13.77000,13.60000,13.60000,2000
01/28/2008,0000,13.68000,13.68000,13.68000,13.68000,1000
01/29/2008,0000,13.68000,13.68000,13.68000,13.68000,1000
02/22/2008,0000,13.00000,13.00000,12.85000,12.85000,1200
02/26/2008,0000,13.00000,13.00000,13.00000,13.00000,1000
02/29/2008,0000,13.20000,13.20000,13.20000,13.20000,1000
03/11/2008,0000,12.80000,12.80000,12.80000,12.80000,2000
03/12/2008,0000,13.00000,13.00000,13.00000,13.00000,1000
03/13/2008,0000,13.20000,13.50000,13.20000,13.50000,3000
03/19/2008,0000,13.70000,13.95000,13.70000,13.95000,4000
03/20/2008,0000,13.74000,13.95000,13.74000,13.74000,48000
03/21/2008,0000,13.90000,13.90000,13.90000,13.90000,8000
03/28/2008,0000,14.23000,14.30000,14.23000,14.30000,2000
03/31/2008,0000,15.00000,15.00000,15.00000,15.00000,1000
04/01/2008,0000,15.15000,15.15000,15.15000,15.15000,1000
04/07/2008,0000,15.50000,16.02000,15.50000,16.02000,2000
04/09/2008,0000,16.66000,17.60000,16.66000,17.30000,9000
04/10/2008,0000,16.00000,17.00000,16.00000,17.00000,7500
04/14/2008,0000,17.00000,17.00000,17.00000,17.00000,1000
04/16/2008,0000,16.75000,17.00000,16.70000,16.70000,18100
04/17/2008,0000,16.50000,16.90000,16.50000,16.50000,24100
04/18/2008,0000,16.50000,16.90000,16.50000,16.90000,23700
04/23/2008,0000,16.00000,16.00000,16.00000,16.00000,100
04/29/2008,0000,16.80000,17.00000,16.80000,17.00000,2000
04/30/2008,0000,16.80000,18.27000,16.80000,18.27000,9000
05/02/2008,0000,18.81000,20.32000,18.81000,19.60000,43000
05/05/2008,0000,19.60000,19.60000,19.60000,19.60000,1000
05/06/2008,0000,20.00000,20.00000,20.00000,20.00000,5000
05/07/2008,0000,20.30000,20.50000,19.50000,19.50000,44000
05/08/2008,0000,20.30000,20.30000,20.00000,20.30000,41000
05/09/2008,0000,20.30000,22.00000,20.30000,22.00000,31000
05/12/2008,0000,22.00000,22.50000,22.00000,22.50000,18000
05/14/2008,0000,21.50000,21.50000,20.40000,20.40000,3200
05/15/2008,0000,19.53000,20.30000,19.53000,20.30000,20000
05/16/2008,0000,21.00000,21.00000,21.00000,21.00000,7000
05/19/2008,0000,20.50000,21.04000,20.50000,21.04000,2000
05/20/2008,0000,20.77000,21.50000,20.77000,21.50000,7600
05/21/2008,0000,21.00000,21.50000,21.00000,21.50000,7600
05/22/2008,0000,21.10000,23.00000,21.10000,22.50000,27200
05/26/2008,0000,21.00000,21.39000,20.00000,20.00000,19000
05/27/2008,0000,20.10000,20.80000,20.10000,20.80000,15000
05/28/2008,0000,21.80000,21.80000,21.80000,21.80000,1000
05/29/2008,0000,21.00000,21.00000,18.00000,20.50000,608000
05/30/2008,0000,20.50000,21.00000,20.50000,21.00000,14000
06/03/2008,0000,21.50000,21.80000,21.00000,21.80000,5400
06/04/2008,0000,21.07000,21.07000,20.93000,20.93000,2000
06/05/2008,0000,21.00000,21.60000,21.00000,21.50000,18000
06/06/2008,0000,21.00000,21.00000,21.00000,21.00000,400
06/11/2008,0000,20.10000,20.10000,20.00000,20.00000,4000
06/20/2008,0000,19.80000,19.80000,19.07000,19.07000,5000
06/24/2008,0000,19.50000,20.00000,16.50000,16.57000,1030900
06/26/2008,0000,19.07000,19.07000,19.07000,19.07000,200
07/01/2008,0000,19.00000,19.00000,17.50000,17.50000,6000
07/02/2008,0000,17.21000,17.21000,17.21000,17.21000,1000
07/04/2008,0000,17.50000,17.50000,17.50000,17.50000,2000
07/09/2008,0000,17.00000,17.00000,15.10000,15.10000,9000
07/10/2008,0000,15.37000,16.00000,15.37000,16.00000,3000
07/11/2008,0000,15.37000,15.37000,15.37000,15.37000,1000
07/14/2008,0000,16.05000,16.20000,16.05000,16.20000,3000
07/15/2008,0000,16.26000,16.26000,16.26000,16.26000,1000
07/18/2008,0000,16.26000,16.26000,16.00000,16.00000,2000
07/22/2008,0000,16.66000,16.66000,16.66000,16.66000,1000
07/23/2008,0000,16.70000,16.70000,16.70000,16.70000,1000
07/29/2008,0000,17.00000,17.00000,17.00000,17.00000,2000
08/01/2008,0000,17.30000,17.40000,17.00000,17.00000,2100
08/05/2008,0000,17.60000,17.60000,17.60000,17.60000,1000
08/12/2008,0000,17.64000,17.64000,17.64000,17.64000,1000
08/14/2008,0000,17.35000,17.35000,16.90000,16.90000,4000
08/15/2008,0000,16.60000,17.00000,16.60000,16.60000,2000
08/19/2008,0000,16.00000,16.00000,16.00000,16.00000,300
08/20/2008,0000,17.00000,17.50000,16.50000,17.50000,28300
10/07/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
10/09/2008,0000,15.00000,16.88000,15.00000,16.88000,3400
10/14/2008,0000,15.10000,15.40000,15.10000,15.40000,2000
10/15/2008,0000,16.00000,16.00000,15.00000,15.30000,3600
10/16/2008,0000,14.90000,14.90000,12.75000,12.75000,2200
10/17/2008,0000,13.50000,13.70000,13.50000,13.70000,3000
10/20/2008,0000,14.00000,14.20000,13.70000,14.20000,7000
11/06/2008,0000,13.64000,13.64000,13.49000,13.49000,6000
11/13/2008,0000,13.00000,13.00000,13.00000,13.00000,2000
11/14/2008,0000,12.90000,12.90000,12.64000,12.64000,8000
12/23/2008,0000,12.00000,12.21000,12.00000,12.16000,64000
12/31/2008,0000,12.10000,15.60000,12.10000,15.10000,46000
02/05/2009,0000,14.00000,14.00000,14.00000,14.00000,6000
03/02/2009,0000,13.87000,13.87000,13.70000,13.70000,5800
03/13/2009,0000,13.90000,13.90000,13.70000,13.70000,6000
03/17/2009,0000,14.00000,14.00000,13.70000,13.70000,4000
03/27/2009,0000,13.30000,14.00000,13.30000,14.00000,18000
03/30/2009,0000,13.50000,13.50000,13.50000,13.50000,400
03/31/2009,0000,14.00000,14.00000,14.00000,14.00000,3000
04/01/2009,0000,14.34000,14.50000,14.34000,14.50000,6000
04/03/2009,0000,14.84000,14.84000,14.84000,14.84000,2000
04/07/2009,0000,15.48000,15.48000,15.10000,15.10000,3000
04/17/2009,0000,15.60000,15.60000,15.60000,15.60000,1000
04/21/2009,0000,15.25000,15.25000,15.25000,15.25000,1000
04/28/2009,0000,15.25000,15.25000,15.25000,15.25000,2000
04/30/2009,0000,15.50000,16.56000,15.50000,16.25000,14000
05/04/2009,0000,16.66000,16.66000,16.35000,16.50000,4000
05/05/2009,0000,15.96000,16.20000,15.96000,16.20000,8000
05/06/2009,0000,15.96000,16.20000,15.70000,16.20000,15000
05/07/2009,0000,16.30000,16.70000,16.06000,16.70000,8000
05/08/2009,0000,16.16000,16.16000,16.06000,16.06000,4000
05/12/2009,0000,16.40000,16.50000,16.15000,16.50000,10000
05/14/2009,0000,16.60000,16.80000,16.60000,16.80000,400
05/15/2009,0000,16.20000,16.20000,16.20000,16.20000,4000
05/18/2009,0000,17.10000,17.10000,17.10000,17.10000,100
05/20/2009,0000,16.15000,16.70000,16.15000,16.40000,14000
05/26/2009,0000,15.96000,16.70000,15.96000,16.60000,28000
05/27/2009,0000,16.10000,16.60000,16.10000,16.50000,32000
06/01/2009,0000,16.10000,16.70000,15.77000,16.70000,10600
06/03/2009,0000,16.34000,16.34000,16.34000,16.34000,2000
06/04/2009,0000,16.50000,16.60000,16.50000,16.60000,16000
06/08/2009,0000,16.15000,16.15000,16.15000,16.15000,2000
06/10/2009,0000,15.60000,15.96000,15.10000,15.96000,9000
06/11/2009,0000,15.40000,15.40000,15.40000,15.40000,4000
06/12/2009,0000,15.40000,15.40000,15.37000,15.37000,3000
06/18/2009,0000,16.00000,16.00000,16.00000,16.00000,4000
06/26/2009,0000,15.60000,15.60000,15.60000,15.60000,1000
07/02/2009,0000,15.60000,16.00000,15.60000,16.00000,12000
07/03/2009,0000,15.30000,15.78000,15.30000,15.78000,2000
07/06/2009,0000,15.00000,15.60000,15.00000,15.00000,3000
07/07/2009,0000,15.01000,15.50000,15.01000,15.40000,8000
07/09/2009,0000,14.50000,15.00000,14.50000,15.00000,3000
07/10/2009,0000,14.25000,14.50000,14.25000,14.50000,7000
07/13/2009,0000,13.90000,13.90000,13.90000,13.90000,100
07/17/2009,0000,14.00000,14.30000,13.87000,14.20000,19500
07/20/2009,0000,14.00000,14.00000,14.00000,14.00000,5000
07/21/2009,0000,14.00000,14.00000,14.00000,14.00000,7000
07/23/2009,0000,14.60000,14.60000,14.60000,14.60000,300
07/28/2009,0000,13.90000,13.90000,13.90000,13.90000,2400
07/29/2009,0000,14.20000,14.20000,13.50000,14.00000,5400
08/13/2009,0000,14.30000,14.70000,14.30000,14.70000,3000
08/17/2009,0000,14.00000,14.00000,10.00000,13.86000,13900
08/19/2009,0000,13.60000,13.80000,13.50000,13.70000,10000
08/20/2009,0000,14.00000,14.00000,13.30000,13.30000,3000
08/21/2009,0000,13.50000,13.50000,13.20000,13.20000,4000
08/25/2009,0000,13.65000,13.65000,13.65000,13.65000,1000
08/27/2009,0000,13.65000,13.65000,13.00000,13.20000,4000
08/28/2009,0000,13.55000,13.55000,12.26000,13.13000,21000
08/31/2009,0000,12.80000,12.80000,12.80000,12.80000,1000
09/01/2009,0000,12.80000,12.80000,12.80000,12.80000,1000
09/02/2009,0000,12.54000,12.80000,12.35000,12.55000,5000
09/03/2009,0000,12.60000,12.60000,12.60000,12.60000,1000
09/08/2009,0000,12.60000,12.60000,12.60000,12.60000,2000
09/10/2009,0000,13.00000,13.00000,12.80000,13.00000,6000
09/11/2009,0000,13.38000,13.40000,13.00000,13.00000,14000
09/14/2009,0000,12.70000,13.10000,12.70000,12.90000,8000
09/15/2009,0000,13.30000,13.55000,13.30000,13.55000,4000
09/16/2009,0000,12.50000,12.60000,11.70000,12.60000,8500
09/18/2009,0000,13.00000,13.40000,12.50000,13.00000,7000
09/21/2009,0000,13.35000,13.60000,13.00000,13.30000,22100
09/22/2009,0000,13.00000,13.20000,13.00000,13.00000,7500
09/23/2009,0000,12.73000,13.00000,12.50000,12.80000,6000
09/24/2009,0000,13.23000,13.30000,13.00000,13.00000,28000
09/28/2009,0000,12.74000,12.74000,12.74000,12.74000,1000
10/01/2009,0000,13.40000,13.40000,13.00000,13.00000,2000
10/05/2009,0000,13.40000,13.40000,13.00000,13.00000,8000
10/06/2009,0000,13.40000,13.40000,13.00000,13.00000,40000
10/07/2009,0000,13.40000,13.40000,12.64000,12.85000,5000
10/08/2009,0000,13.00000,13.10000,13.00000,13.10000,3000
10/12/2009,0000,12.73000,13.40000,12.73000,13.00000,4000
10/14/2009,0000,13.00000,13.20000,13.00000,13.20000,2000
10/15/2009,0000,13.00000,13.00000,13.00000,13.00000,1000
10/22/2009,0000,13.35000,13.35000,13.35000,13.35000,1000
10/23/2009,0000,13.35000,13.35000,13.30000,13.30000,3000
10/29/2009,0000,12.80000,12.80000,12.80000,12.80000,2000
11/02/2009,0000,13.10000,13.10000,13.10000,13.10000,2000
11/03/2009,0000,13.45000,13.45000,13.45000,13.45000,2000
11/04/2009,0000,13.20000,13.50000,13.20000,13.50000,4100
11/06/2009,0000,13.02000,13.02000,13.02000,13.02000,2000
11/10/2009,0000,13.40000,13.40000,13.40000,13.40000,2000
11/11/2009,0000,13.65000,14.20000,13.65000,14.20000,1800
11/12/2009,0000,14.20000,14.40000,13.80000,14.25000,9000
11/13/2009,0000,14.50000,15.02000,14.50000,15.00000,7200
11/16/2009,0000,15.30000,16.20000,15.00000,16.20000,9500
11/17/2009,0000,15.90000,16.30000,15.50000,15.50000,11000
11/18/2009,0000,16.00000,16.00000,15.50000,15.50000,3000
11/19/2009,0000,15.20000,16.07000,15.20000,16.07000,4400
11/23/2009,0000,15.80000,15.80000,15.50000,15.50000,3000
11/27/2009,0000,15.02000,15.02000,15.02000,15.02000,2000
12/08/2009,0000,15.30000,15.30000,15.30000,15.30000,1000
12/11/2009,0000,15.30000,15.30000,15.30000,15.30000,1000
12/14/2009,0000,15.30000,15.30000,15.30000,15.30000,2000
12/15/2009,0000,15.30000,15.30000,15.30000,15.30000,2000
12/17/2009,0000,14.00000,15.10000,14.00000,15.10000,1001000
12/18/2009,0000,15.10000,15.10000,15.10000,15.10000,1000
12/22/2009,0000,15.60000,15.60000,15.40000,15.40000,4000
12/23/2009,0000,15.80000,15.80000,15.60000,15.60000,6000
12/25/2009,0000,15.40000,15.40000,15.20000,15.20000,4000
12/25/2009,0000,15.40000,15.40000,15.20000,15.20000,4000
12/28/2009,0000,15.70000,15.70000,15.30000,15.30000,3700
12/29/2009,1237,15.75000,15.75000,15.50000,15.50000,4500
