DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,40.00000,40.30000,39.40000,39.80000,1453000
04/03/2007,0000,40.00000,40.30000,39.60000,40.10000,1036000
04/04/2007,0000,40.50000,40.50000,39.80000,40.10000,819000
04/09/2007,0000,40.90000,42.90000,40.90000,42.90000,2602000
04/10/2007,0000,45.90000,45.90000,44.20000,45.50000,7177000
04/11/2007,0000,44.25000,46.90000,44.25000,46.90000,3771000
04/12/2007,0000,46.90000,50.10000,46.40000,50.10000,5911000
04/13/2007,0000,51.90000,51.90000,49.10000,49.20000,3159000
04/16/2007,0000,52.00000,54.60000,51.80000,54.20000,5180000
04/17/2007,0000,55.10000,55.50000,50.50000,50.50000,4370000
04/18/2007,0000,50.10000,52.00000,48.50000,52.00000,2633000
04/19/2007,0000,51.00000,51.40000,49.00000,49.40000,1751000
04/20/2007,0000,49.65000,50.80000,48.60000,49.75000,1905000
04/23/2007,0000,50.60000,50.60000,49.40000,49.60000,751000
04/24/2007,0000,49.80000,51.50000,49.80000,50.40000,1562000
04/26/2007,0000,49.00000,49.50000,47.50000,48.00000,1749000
04/27/2007,0000,47.70000,48.45000,46.20000,46.50000,1774000
04/30/2007,0000,46.80000,46.80000,44.80000,45.50000,1621000
05/02/2007,0000,45.75000,48.50000,45.75000,47.80000,1887000
05/03/2007,0000,48.40000,48.80000,45.00000,47.20000,1171000
05/04/2007,0000,47.00000,48.40000,47.00000,47.90000,1254000
05/07/2007,0000,48.50000,50.20000,48.20000,49.50000,2164000
05/08/2007,0000,49.50000,49.50000,48.50000,48.85000,578000
05/09/2007,0000,48.85000,49.70000,48.00000,48.40000,794000
05/10/2007,0000,48.45000,48.80000,47.40000,47.90000,875000
05/11/2007,0000,47.85000,47.85000,46.30000,47.00000,1324000
05/14/2007,0000,47.40000,47.60000,46.50000,47.00000,1216000
05/15/2007,0000,47.00000,47.00000,46.30000,46.30000,446000
05/16/2007,0000,46.30000,46.55000,45.65000,45.65000,646000
05/17/2007,0000,45.70000,46.35000,45.50000,45.60000,547000
05/18/2007,0000,45.60000,45.60000,44.95000,45.05000,964000
05/21/2007,0000,45.25000,46.50000,45.25000,46.10000,1125000
05/22/2007,0000,47.30000,48.60000,47.00000,47.60000,2134000
05/23/2007,0000,47.60000,47.70000,46.35000,47.20000,797000
05/24/2007,0000,46.80000,46.95000,46.45000,46.55000,559000
05/25/2007,0000,46.10000,46.55000,46.10000,46.40000,243000
05/28/2007,0000,46.40000,46.60000,45.70000,46.00000,645000
05/29/2007,0000,46.00000,46.10000,45.60000,46.00000,384000
05/30/2007,0000,45.95000,46.10000,45.20000,45.20000,368000
05/31/2007,0000,45.40000,45.70000,45.00000,45.20000,640000
06/04/2007,0000,46.05000,46.10000,45.65000,45.75000,513000
06/05/2007,0000,45.75000,46.35000,45.60000,45.65000,535000
06/06/2007,0000,45.65000,46.40000,45.00000,46.15000,1317000
06/07/2007,0000,45.65000,46.10000,45.45000,45.60000,468000
06/08/2007,0000,45.30000,45.60000,45.00000,45.30000,732000
06/11/2007,0000,45.30000,46.65000,45.15000,46.20000,1419000
06/12/2007,0000,46.50000,46.50000,45.65000,45.65000,967000
06/13/2007,0000,45.65000,45.65000,45.10000,45.20000,593000
06/14/2007,0000,45.60000,46.15000,45.20000,45.20000,760000
06/15/2007,0000,45.50000,45.80000,45.00000,45.05000,608000
06/20/2007,0000,45.00000,45.00000,43.50000,43.60000,1316000
06/21/2007,0000,43.05000,43.90000,43.05000,43.40000,528000
06/22/2007,0000,43.50000,44.50000,43.10000,44.20000,849000
06/25/2007,0000,42.90000,43.40000,42.90000,43.10000,664000
06/26/2007,0000,43.35000,43.40000,42.80000,42.90000,500000
06/27/2007,0000,42.90000,43.55000,42.90000,43.20000,782000
06/28/2007,0000,43.75000,44.60000,43.35000,44.40000,1537000
06/29/2007,0000,44.50000,44.50000,43.60000,43.70000,676000
07/02/2007,0000,43.70000,44.20000,43.20000,44.00000,751000
07/03/2007,0000,44.45000,44.45000,43.90000,43.95000,769000
07/04/2007,0000,43.95000,44.70000,43.90000,44.70000,1429000
07/05/2007,0000,45.00000,45.30000,44.10000,44.65000,1129000
07/06/2007,0000,44.80000,45.30000,44.70000,45.30000,1296000
07/09/2007,0000,45.60000,47.30000,45.55000,47.30000,2348000
07/10/2007,0000,43.00000,45.30000,43.00000,44.40000,2286000
07/11/2007,0000,44.00000,44.20000,43.15000,44.00000,1218000
07/12/2007,0000,44.00000,44.25000,43.50000,43.70000,972000
07/13/2007,0000,43.95000,43.95000,43.05000,43.05000,1072000
07/17/2007,0000,45.45000,45.45000,44.40000,44.40000,1479000
07/18/2007,0000,45.00000,45.00000,43.70000,43.75000,899000
07/19/2007,0000,43.75000,44.40000,43.50000,43.50000,599000
07/20/2007,0000,44.00000,44.00000,43.25000,43.60000,529000
07/23/2007,0000,43.60000,45.50000,43.60000,45.30000,2248000
07/24/2007,0000,45.70000,48.00000,45.70000,47.15000,5519000
07/25/2007,0000,46.00000,46.80000,46.00000,46.20000,1483000
07/26/2007,0000,46.20000,46.50000,43.60000,43.80000,1411000
07/27/2007,0000,43.10000,43.80000,42.80000,42.90000,1348000
07/31/2007,0000,43.10000,43.80000,43.00000,43.20000,420000
08/01/2007,0000,43.20000,43.55000,42.20000,42.50000,481000
08/02/2007,0000,42.70000,43.00000,40.20000,41.90000,597000
08/03/2007,0000,42.00000,42.10000,40.50000,40.70000,613000
08/06/2007,0000,40.20000,40.20000,38.55000,39.10000,715000
08/07/2007,0000,39.60000,39.60000,38.55000,38.60000,774000
08/08/2007,0000,38.60000,39.25000,38.60000,39.05000,367000
08/09/2007,0000,39.05000,39.20000,38.00000,38.00000,951000
08/10/2007,0000,36.00000,37.00000,36.00000,36.00000,912000
08/14/2007,0000,33.00000,33.50000,31.25000,33.05000,1078000
08/15/2007,0000,32.60000,32.90000,31.60000,31.90000,633000
08/16/2007,0000,31.15000,31.70000,31.00000,31.05000,749000
08/17/2007,0000,31.00000,31.70000,29.50000,31.25000,1355000
08/20/2007,0000,32.00000,33.00000,31.60000,32.80000,935000
08/21/2007,0000,32.70000,32.80000,31.50000,31.50000,542000
08/22/2007,0000,31.50000,31.85000,31.20000,31.80000,557000
08/23/2007,0000,32.70000,34.00000,32.30000,34.00000,1745000
08/24/2007,0000,34.50000,35.70000,34.00000,34.60000,1433000
08/27/2007,0000,35.30000,35.30000,34.60000,34.65000,1226000
08/28/2007,0000,35.00000,35.40000,34.80000,35.10000,1268000
08/29/2007,0000,34.00000,34.80000,33.85000,34.00000,2690000
08/30/2007,0000,34.90000,34.95000,34.55000,34.75000,4104000
08/31/2007,0000,35.35000,36.80000,35.05000,36.60000,5633000
09/03/2007,0000,33.85000,34.40000,32.70000,34.00000,4961000
09/04/2007,0000,34.20000,34.40000,33.10000,33.15000,1855000
09/05/2007,0000,33.00000,33.20000,31.95000,32.00000,2159000
09/06/2007,0000,32.00000,32.00000,31.15000,31.35000,1369000
09/07/2007,0000,31.35000,31.95000,31.35000,31.80000,810000
09/10/2007,0000,31.00000,31.35000,30.80000,31.25000,925000
09/11/2007,0000,31.00000,31.90000,30.85000,31.65000,966000
09/12/2007,0000,32.00000,32.10000,31.40000,31.40000,612000
09/13/2007,0000,31.80000,31.80000,31.05000,31.05000,410000
09/14/2007,0000,31.20000,31.40000,31.05000,31.10000,414000
09/17/2007,0000,31.50000,31.50000,31.00000,31.00000,425000
09/19/2007,0000,31.65000,31.85000,31.20000,31.20000,906000
09/20/2007,0000,31.70000,33.35000,31.70000,33.20000,3670000
09/21/2007,0000,33.00000,34.40000,32.85000,33.90000,3332000
09/26/2007,0000,34.50000,35.00000,34.10000,34.50000,2277000
09/27/2007,0000,34.60000,35.00000,33.30000,33.50000,1472000
09/28/2007,0000,33.50000,34.20000,33.00000,33.65000,1294000
10/01/2007,0000,34.25000,34.70000,34.00000,34.05000,1176000
10/02/2007,0000,34.60000,35.60000,34.00000,35.30000,2294000
10/03/2007,0000,35.30000,36.10000,34.60000,34.70000,2078000
10/04/2007,0000,34.60000,34.70000,34.05000,34.25000,875000
10/05/2007,0000,34.25000,34.50000,34.00000,34.40000,750000
10/08/2007,0000,34.60000,34.65000,33.65000,33.70000,813000
10/09/2007,0000,33.15000,33.60000,31.50000,32.25000,956000
10/11/2007,0000,32.50000,33.00000,32.30000,32.35000,693000
10/12/2007,0000,32.40000,33.00000,32.30000,32.40000,484000
10/15/2007,0000,32.10000,32.30000,30.20000,31.10000,1233000
10/16/2007,0000,30.60000,31.10000,30.40000,31.10000,761000
10/17/2007,0000,30.85000,31.00000,30.70000,30.90000,274000
10/18/2007,0000,30.80000,31.10000,30.65000,30.90000,418000
10/19/2007,0000,30.90000,31.10000,30.50000,30.60000,760000
10/22/2007,0000,30.00000,30.20000,29.90000,29.95000,561000
10/23/2007,0000,30.10000,30.60000,30.10000,30.45000,267000
10/24/2007,0000,30.50000,30.60000,30.10000,30.20000,486000
10/25/2007,0000,30.40000,30.40000,29.80000,29.90000,453000
10/26/2007,0000,29.90000,30.00000,29.25000,29.40000,883000
10/29/2007,0000,29.40000,29.90000,29.25000,29.60000,652000
10/30/2007,0000,29.40000,29.70000,29.30000,29.40000,401000
10/31/2007,0000,29.10000,29.10000,27.35000,27.35000,1482000
11/01/2007,0000,25.45000,26.40000,25.45000,25.45000,2203000
11/02/2007,0000,23.70000,24.70000,23.70000,23.70000,1676000
11/05/2007,0000,23.20000,23.20000,22.05000,22.05000,1781000
11/06/2007,0000,21.50000,21.80000,21.05000,21.20000,1086000
11/07/2007,0000,21.50000,22.65000,21.50000,22.65000,530000
11/08/2007,0000,22.70000,23.90000,22.65000,23.05000,2303000
11/09/2007,0000,23.50000,23.50000,22.40000,23.10000,583000
11/12/2007,0000,23.10000,23.10000,22.60000,22.70000,645000
11/13/2007,0000,23.50000,24.00000,23.10000,23.90000,898000
11/14/2007,0000,24.90000,24.90000,24.20000,24.25000,555000
11/15/2007,0000,24.30000,24.30000,23.50000,23.50000,318000
11/16/2007,0000,23.10000,23.80000,22.90000,23.35000,188000
11/19/2007,0000,23.40000,23.40000,23.15000,23.15000,224000
11/20/2007,0000,23.15000,23.15000,22.25000,22.80000,322000
11/21/2007,0000,22.55000,23.05000,22.25000,22.25000,209000
11/22/2007,0000,21.40000,21.85000,21.40000,21.60000,214000
11/23/2007,0000,21.60000,22.00000,21.30000,21.55000,214000
11/26/2007,0000,21.60000,21.90000,21.00000,21.05000,311000
11/27/2007,0000,20.30000,20.40000,19.60000,19.60000,654000
11/28/2007,0000,19.60000,19.80000,18.70000,18.85000,339000
11/29/2007,0000,19.00000,19.35000,18.80000,18.90000,332000
11/30/2007,0000,18.90000,19.30000,18.30000,19.25000,345000
12/03/2007,0000,19.40000,20.55000,19.40000,20.55000,753000
12/04/2007,0000,20.85000,20.95000,20.50000,20.80000,543000
12/05/2007,0000,20.80000,20.80000,20.40000,20.70000,130000
12/06/2007,0000,20.70000,21.80000,20.70000,20.70000,783000
12/07/2007,0000,20.90000,20.95000,20.55000,20.55000,103000
12/10/2007,0000,20.85000,20.85000,20.35000,20.65000,154000
12/11/2007,0000,20.45000,20.65000,20.20000,20.35000,63000
12/12/2007,0000,20.00000,20.30000,19.80000,19.90000,120000
12/13/2007,0000,20.00000,20.00000,18.90000,18.90000,133000
12/14/2007,0000,18.55000,19.35000,17.60000,18.45000,395000
12/17/2007,0000,17.65000,18.00000,17.20000,17.20000,663000
12/18/2007,0000,16.00000,16.60000,16.00000,16.45000,689000
12/19/2007,0000,16.45000,16.75000,16.25000,16.55000,244000
12/20/2007,0000,16.60000,16.70000,15.80000,15.80000,304000
12/21/2007,0000,16.00000,16.00000,15.00000,15.45000,378000
12/24/2007,0000,15.45000,16.00000,15.45000,15.85000,285000
12/25/2007,0000,15.90000,16.95000,15.90000,16.95000,473000
12/26/2007,0000,17.00000,17.80000,16.60000,17.35000,471000
12/27/2007,0000,17.15000,17.50000,17.10000,17.20000,278000
12/28/2007,0000,16.50000,17.70000,16.50000,17.25000,336000
12/31/2007,0000,17.65000,17.65000,17.00000,17.30000,183000
01/02/2008,0000,17.40000,18.50000,17.35000,18.50000,972000
01/03/2008,0000,18.50000,18.50000,17.85000,18.10000,369000
01/04/2008,0000,17.85000,19.30000,17.85000,18.85000,1021000
01/07/2008,0000,18.35000,18.70000,17.95000,18.00000,267000
01/08/2008,0000,17.40000,18.25000,17.40000,17.65000,293000
01/09/2008,0000,17.55000,18.25000,17.50000,17.90000,338000
01/10/2008,0000,18.20000,18.20000,17.80000,17.80000,237000
01/11/2008,0000,17.95000,17.95000,17.60000,17.80000,203000
01/14/2008,0000,18.00000,18.00000,17.80000,17.80000,145000
01/15/2008,0000,17.85000,18.45000,17.85000,18.00000,438000
01/16/2008,0000,18.00000,18.45000,17.50000,17.55000,294000
01/17/2008,0000,17.55000,17.70000,17.20000,17.20000,162000
01/18/2008,0000,16.80000,17.40000,16.60000,16.90000,293000
01/21/2008,0000,17.00000,17.30000,17.00000,17.10000,179000
01/22/2008,0000,16.45000,16.45000,15.95000,15.95000,215000
01/23/2008,0000,16.10000,16.50000,15.20000,15.40000,147000
01/24/2008,0000,15.80000,15.80000,15.10000,15.35000,170000
01/25/2008,0000,15.00000,15.70000,15.00000,15.50000,91000
01/28/2008,0000,15.40000,15.50000,15.00000,15.00000,110000
01/29/2008,0000,15.50000,15.50000,15.25000,15.30000,115000
01/30/2008,0000,15.85000,16.00000,15.60000,15.70000,132000
01/31/2008,0000,16.00000,16.50000,16.00000,16.30000,283000
02/01/2008,0000,16.70000,16.90000,16.45000,16.85000,167000
02/12/2008,0000,17.00000,17.35000,16.85000,17.00000,157000
02/13/2008,0000,17.35000,17.35000,16.55000,16.60000,113000
02/14/2008,0000,17.15000,17.15000,16.75000,17.00000,215000
02/15/2008,0000,17.00000,17.00000,16.70000,16.75000,66000
02/18/2008,0000,16.75000,17.10000,16.75000,16.85000,169000
02/19/2008,0000,17.20000,18.00000,17.20000,18.00000,679000
02/20/2008,0000,18.50000,18.65000,18.00000,18.20000,633000
02/21/2008,0000,18.50000,18.70000,18.15000,18.50000,237000
02/22/2008,0000,18.55000,19.20000,18.40000,19.15000,520000
02/25/2008,0000,19.70000,20.45000,19.50000,20.40000,819000
02/26/2008,0000,21.00000,21.80000,20.90000,21.40000,1175000
02/27/2008,0000,21.40000,21.95000,20.60000,20.80000,686000
02/29/2008,0000,21.00000,22.25000,21.00000,22.25000,1409000
03/03/2008,0000,22.00000,23.20000,21.25000,23.05000,1037000
03/04/2008,0000,23.50000,24.00000,22.80000,22.90000,1346000
03/05/2008,0000,23.10000,23.10000,22.30000,22.35000,527000
03/06/2008,0000,22.35000,22.95000,21.90000,22.05000,556000
03/07/2008,0000,21.80000,22.50000,21.80000,22.15000,415000
03/10/2008,0000,22.20000,22.20000,21.60000,21.60000,230000
03/11/2008,0000,21.20000,21.50000,21.20000,21.30000,258000
03/12/2008,0000,21.90000,22.20000,21.15000,21.30000,260000
03/13/2008,0000,21.30000,21.30000,20.55000,20.70000,309000
03/14/2008,0000,20.90000,21.30000,20.60000,20.60000,290000
03/18/2008,0000,20.00000,20.20000,19.50000,19.65000,190000
03/19/2008,0000,19.65000,20.00000,19.65000,19.70000,282000
03/20/2008,0000,19.70000,19.70000,19.30000,19.30000,112000
03/21/2008,0000,19.30000,19.70000,19.10000,19.15000,345000
03/25/2008,0000,19.20000,20.50000,19.20000,20.50000,754000
03/26/2008,0000,20.90000,21.05000,20.25000,20.85000,557000
03/27/2008,0000,21.80000,21.80000,20.50000,20.70000,200000
03/28/2008,0000,20.70000,21.00000,20.50000,20.90000,117000
03/31/2008,0000,20.70000,20.70000,20.55000,20.70000,183000
04/01/2008,0000,20.70000,20.80000,20.10000,20.10000,251000
04/02/2008,0000,20.30000,20.45000,19.80000,19.95000,191000
04/03/2008,0000,19.80000,20.10000,19.35000,19.50000,127000
04/07/2008,0000,19.35000,19.70000,19.25000,19.60000,188000
04/08/2008,0000,19.60000,20.20000,19.60000,20.00000,295000
04/09/2008,0000,19.65000,20.55000,19.65000,20.10000,391000
04/10/2008,0000,20.10000,21.50000,20.10000,21.50000,1880000
04/11/2008,0000,21.50000,21.55000,21.00000,21.35000,947000
04/14/2008,0000,21.20000,21.30000,20.60000,20.60000,415000
04/15/2008,0000,20.80000,21.50000,20.80000,21.00000,844000
04/16/2008,0000,21.50000,21.50000,21.05000,21.20000,559000
04/17/2008,0000,21.30000,21.30000,20.75000,20.95000,364000
04/18/2008,0000,20.95000,21.05000,20.45000,21.00000,511000
04/21/2008,0000,21.00000,21.05000,20.50000,20.50000,351000
04/22/2008,0000,20.45000,20.45000,20.20000,20.30000,268000
04/23/2008,0000,20.00000,20.50000,19.50000,19.95000,297000
04/24/2008,0000,19.95000,20.45000,19.95000,20.00000,212000
04/25/2008,0000,20.00000,20.05000,19.70000,19.75000,137000
04/28/2008,0000,19.60000,19.70000,19.40000,19.55000,316000
04/29/2008,0000,19.55000,19.60000,19.00000,19.05000,314000
04/30/2008,0000,19.05000,19.05000,18.40000,18.95000,403000
05/02/2008,0000,19.00000,19.30000,19.00000,19.00000,180000
05/05/2008,0000,19.10000,19.25000,18.80000,18.80000,175000
05/06/2008,0000,18.80000,18.80000,18.30000,18.35000,225000
05/07/2008,0000,18.35000,18.70000,18.30000,18.40000,290000
05/08/2008,0000,18.40000,18.95000,18.20000,18.95000,318000
05/09/2008,0000,18.95000,19.00000,18.70000,18.95000,182000
05/12/2008,0000,18.95000,19.00000,18.50000,18.60000,100000
05/13/2008,0000,18.60000,19.05000,18.60000,18.90000,218000
05/14/2008,0000,19.05000,19.45000,19.00000,19.30000,251000
05/15/2008,0000,19.30000,19.45000,18.85000,19.30000,297000
05/16/2008,0000,19.30000,19.30000,18.60000,18.85000,226000
05/19/2008,0000,19.00000,19.45000,18.95000,19.20000,427000
05/20/2008,0000,19.00000,19.30000,18.65000,18.70000,166000
05/21/2008,0000,18.60000,18.65000,18.20000,18.20000,182000
05/22/2008,0000,18.10000,18.40000,17.95000,18.40000,123000
05/23/2008,0000,18.40000,18.40000,18.00000,18.00000,257000
05/26/2008,0000,18.00000,18.10000,17.20000,17.20000,251000
05/27/2008,0000,17.50000,17.50000,17.20000,17.40000,140000
05/28/2008,0000,17.50000,17.50000,17.00000,17.05000,145000
05/29/2008,0000,17.30000,17.30000,16.70000,16.70000,321000
05/30/2008,0000,16.70000,16.70000,16.25000,16.30000,215000
06/02/2008,0000,16.30000,16.50000,16.25000,16.35000,153000
06/03/2008,0000,16.00000,16.40000,16.00000,16.10000,68000
06/04/2008,0000,16.10000,16.20000,16.05000,16.15000,78000
06/05/2008,0000,16.30000,16.30000,16.10000,16.15000,181000
06/06/2008,0000,16.20000,17.25000,16.20000,16.95000,308000
06/10/2008,0000,16.55000,16.65000,16.00000,16.10000,156000
06/11/2008,0000,16.40000,16.40000,16.00000,16.00000,161000
06/12/2008,0000,15.90000,16.00000,14.90000,15.00000,249000
06/13/2008,0000,15.10000,15.50000,15.10000,15.30000,142000
06/16/2008,0000,15.40000,15.50000,15.30000,15.30000,51000
06/17/2008,0000,15.30000,15.30000,15.00000,15.30000,52000
06/18/2008,0000,15.40000,15.55000,15.40000,15.50000,92000
06/19/2008,0000,15.50000,15.50000,15.20000,15.45000,59000
06/20/2008,0000,15.50000,15.50000,15.10000,15.10000,85000
06/23/2008,0000,14.60000,14.70000,14.05000,14.55000,118000
06/24/2008,0000,14.50000,14.50000,13.55000,13.60000,267000
06/25/2008,0000,13.60000,13.60000,12.65000,13.40000,250000
06/26/2008,0000,13.40000,13.60000,13.40000,13.45000,93000
06/27/2008,0000,12.70000,13.00000,12.65000,12.85000,440000
06/30/2008,0000,12.85000,12.85000,12.00000,12.10000,654000
07/01/2008,0000,11.80000,12.20000,11.70000,11.90000,308000
07/02/2008,0000,11.10000,11.70000,11.10000,11.35000,280000
07/03/2008,0000,11.05000,11.90000,10.85000,11.80000,224000
07/04/2008,0000,11.50000,11.55000,11.35000,11.50000,21000
07/07/2008,0000,11.60000,11.60000,11.50000,11.55000,36000
07/08/2008,0000,11.65000,11.90000,11.30000,11.40000,87000
07/09/2008,0000,11.50000,11.90000,11.50000,11.80000,110000
07/10/2008,0000,11.70000,12.00000,11.70000,12.00000,92000
07/11/2008,0000,12.25000,12.80000,12.00000,12.65000,128000
07/14/2008,0000,12.25000,12.35000,12.20000,12.20000,55000
07/15/2008,0000,12.00000,12.35000,11.50000,11.85000,125000
07/16/2008,0000,11.10000,11.40000,11.10000,11.25000,134000
07/17/2008,0000,12.00000,12.00000,11.40000,11.70000,62000
07/18/2008,0000,11.70000,11.70000,10.90000,10.90000,66000
07/21/2008,0000,11.00000,11.20000,10.85000,10.85000,48000
07/22/2008,0000,10.90000,11.25000,10.35000,11.20000,65000
07/23/2008,0000,10.90000,11.65000,10.90000,11.65000,178000
07/24/2008,0000,11.65000,11.65000,11.10000,11.55000,113000
07/25/2008,0000,11.10000,11.25000,10.80000,11.25000,114000
07/29/2008,0000,11.00000,11.15000,10.50000,10.50000,65000
07/30/2008,0000,11.20000,11.20000,10.95000,11.05000,161000
07/31/2008,0000,10.90000,11.20000,10.70000,10.70000,67000
08/01/2008,0000,10.60000,10.70000,10.20000,10.70000,71000
08/04/2008,0000,10.65000,10.65000,10.35000,10.35000,14000
08/05/2008,0000,10.25000,10.30000,10.00000,10.05000,150000
08/06/2008,0000,10.05000,10.25000,10.00000,10.15000,118000
08/07/2008,0000,10.15000,10.20000,10.00000,10.20000,62000
08/08/2008,0000,10.40000,10.60000,10.25000,10.60000,110000
08/11/2008,0000,10.60000,11.05000,10.50000,10.80000,43000
08/12/2008,0000,10.80000,11.00000,10.80000,10.90000,99000
08/13/2008,0000,10.80000,10.80000,10.65000,10.65000,38000
08/14/2008,0000,10.70000,11.35000,10.70000,11.35000,375000
08/15/2008,0000,11.55000,11.55000,11.00000,11.15000,156000
08/18/2008,0000,11.05000,11.05000,10.75000,10.75000,73000
08/19/2008,0000,10.75000,11.10000,10.55000,10.65000,44000
08/20/2008,0000,10.80000,11.35000,10.80000,11.10000,226000
08/21/2008,0000,11.55000,11.55000,11.10000,11.10000,94000
08/22/2008,0000,11.30000,11.60000,11.10000,11.15000,180000
08/25/2008,0000,11.15000,11.50000,11.15000,11.30000,79000
08/26/2008,0000,11.30000,11.30000,11.00000,11.10000,74000
08/27/2008,0000,11.10000,11.30000,11.00000,11.10000,199000
08/28/2008,0000,11.20000,11.30000,11.00000,11.30000,79000
08/29/2008,0000,11.30000,11.35000,11.00000,11.30000,133000
09/01/2008,0000,11.30000,11.30000,11.00000,11.00000,172000
09/02/2008,0000,10.40000,10.40000,10.05000,10.10000,164000
09/03/2008,0000,10.00000,10.05000,9.40000,9.40000,148000
09/04/2008,0000,9.40000,9.40000,8.75000,9.00000,222000
09/05/2008,0000,8.50000,9.04000,8.37000,9.04000,272000
09/08/2008,0000,8.50000,9.66000,8.50000,9.62000,86000
09/09/2008,0000,9.62000,9.62000,9.11000,9.25000,25000
09/10/2008,0000,8.75000,9.30000,8.75000,9.29000,63000
09/11/2008,0000,9.29000,9.29000,8.70000,9.19000,36000
09/12/2008,0000,9.19000,9.19000,8.77000,9.01000,35000
09/15/2008,0000,9.15000,9.15000,8.61000,8.65000,58000
09/16/2008,0000,8.05000,8.10000,8.05000,8.05000,217000
09/17/2008,0000,8.05000,8.05000,7.49000,7.49000,318000
09/18/2008,0000,7.20000,7.24000,6.97000,6.97000,292000
09/19/2008,0000,6.49000,7.44000,6.49000,7.28000,443000
09/22/2008,0000,7.28000,7.35000,7.03000,7.28000,38000
09/23/2008,0000,7.28000,7.40000,7.10000,7.40000,72000
09/24/2008,0000,7.40000,7.91000,7.40000,7.90000,259000
09/25/2008,0000,8.19000,8.40000,8.03000,8.29000,88000
09/26/2008,0000,8.56000,8.56000,7.90000,8.20000,134000
09/30/2008,0000,7.63000,8.02000,7.63000,7.80000,23000
10/01/2008,0000,8.09000,8.09000,7.80000,8.09000,96000
10/02/2008,0000,8.09000,8.30000,8.09000,8.30000,47000
10/03/2008,0000,8.07000,8.56000,8.07000,8.54000,82000
10/06/2008,0000,8.45000,8.50000,8.04000,8.30000,99000
10/07/2008,0000,7.73000,8.20000,7.73000,8.09000,79000
10/08/2008,0000,7.75000,7.80000,7.53000,7.53000,216000
10/09/2008,0000,7.26000,7.59000,7.02000,7.36000,70000
10/13/2008,0000,7.12000,7.30000,7.11000,7.11000,191000
10/14/2008,0000,7.20000,7.48000,7.11000,7.41000,178000
10/15/2008,0000,7.21000,7.31000,7.16000,7.31000,26000
10/16/2008,0000,7.07000,7.07000,7.06000,7.06000,30000
10/17/2008,0000,7.07000,7.07000,6.82000,6.82000,50000
10/20/2008,0000,6.70000,6.70000,6.59000,6.59000,36000
10/21/2008,0000,6.80000,6.80000,6.54000,6.54000,25000
10/22/2008,0000,6.32000,6.54000,6.32000,6.51000,86000
10/23/2008,0000,6.29000,6.42000,6.29000,6.29000,482000
10/24/2008,0000,6.07000,6.07000,6.07000,6.07000,5000
10/27/2008,0000,5.65000,5.65000,5.65000,5.65000,4000
10/28/2008,0000,5.26000,6.04000,5.26000,5.59000,268000
10/29/2008,0000,5.36000,5.85000,5.20000,5.20000,237000
10/30/2008,0000,5.20000,5.55000,5.00000,5.53000,437000
10/31/2008,0000,5.16000,5.70000,5.16000,5.60000,236000
11/03/2008,0000,5.60000,5.99000,5.60000,5.98000,154000
11/04/2008,0000,6.13000,6.13000,5.60000,5.91000,63000
11/05/2008,0000,5.91000,5.95000,5.72000,5.75000,184000
11/06/2008,0000,5.37000,5.37000,5.35000,5.35000,83000
11/07/2008,0000,4.98000,5.27000,4.98000,5.19000,101000
11/10/2008,0000,5.05000,5.20000,5.02000,5.20000,282000
11/11/2008,0000,5.30000,5.46000,5.20000,5.30000,97000
11/12/2008,0000,5.05000,5.37000,5.00000,5.28000,38000
11/13/2008,0000,5.20000,5.24000,4.92000,5.00000,304000
11/14/2008,0000,4.74000,5.25000,4.74000,5.17000,61000
11/17/2008,0000,5.20000,5.39000,4.85000,5.23000,73000
11/18/2008,0000,5.03000,5.19000,4.93000,4.95000,62000
11/19/2008,0000,4.80000,5.10000,4.80000,5.00000,62000
11/20/2008,0000,5.00000,5.09000,4.90000,5.00000,134000
11/21/2008,0000,4.70000,5.03000,4.70000,5.00000,263000
11/24/2008,0000,4.81000,5.15000,4.81000,5.14000,45000
11/25/2008,0000,5.17000,5.22000,5.05000,5.15000,55000
11/26/2008,0000,5.03000,5.15000,5.03000,5.05000,24000
11/27/2008,0000,5.20000,5.39000,5.15000,5.30000,99000
11/28/2008,0000,5.30000,5.44000,5.30000,5.40000,15000
12/01/2008,0000,5.16000,5.30000,5.08000,5.26000,41000
12/02/2008,0000,5.02000,5.10000,5.02000,5.05000,20000
12/03/2008,0000,5.18000,5.18000,5.06000,5.17000,7000
12/04/2008,0000,5.05000,5.15000,5.03000,5.15000,10000
12/05/2008,0000,5.20000,5.24000,5.20000,5.20000,11000
12/08/2008,0000,5.21000,5.55000,5.06000,5.39000,29000
12/09/2008,0000,5.38000,5.38000,5.10000,5.29000,23000
12/10/2008,0000,5.10000,5.39000,5.10000,5.39000,43000
12/11/2008,0000,5.39000,5.48000,5.15000,5.47000,43000
12/12/2008,0000,5.77000,5.85000,5.55000,5.85000,516000
12/15/2008,0000,6.25000,6.25000,6.10000,6.25000,240000
12/16/2008,0000,6.15000,6.25000,6.08000,6.13000,158000
12/17/2008,0000,6.01000,6.53000,6.01000,6.13000,165000
12/18/2008,0000,6.13000,6.13000,5.94000,6.09000,85000
12/19/2008,0000,6.09000,6.09000,6.05000,6.05000,82000
12/22/2008,0000,6.05000,6.23000,5.84000,6.00000,56000
12/23/2008,0000,5.86000,5.86000,5.58000,5.58000,51000
12/24/2008,0000,5.76000,5.94000,5.61000,5.61000,10000
12/25/2008,0000,5.61000,5.84000,5.22000,5.61000,47000
12/26/2008,0000,5.71000,5.79000,5.65000,5.65000,10000
12/29/2008,0000,5.27000,5.73000,5.27000,5.35000,17000
12/30/2008,0000,5.46000,5.66000,5.46000,5.58000,53000
12/31/2008,0000,5.85000,5.85000,5.48000,5.48000,24000
01/05/2009,0000,5.75000,5.86000,5.75000,5.86000,41000
01/06/2009,0000,6.27000,6.27000,6.20000,6.27000,198000
01/07/2009,0000,6.46000,6.62000,6.27000,6.59000,297000
01/08/2009,0000,6.40000,6.40000,6.15000,6.15000,152000
01/09/2009,0000,6.15000,6.29000,6.11000,6.29000,63000
01/12/2009,0000,6.20000,6.50000,6.16000,6.23000,139000
01/13/2009,0000,6.23000,6.29000,6.20000,6.29000,32000
01/14/2009,0000,6.28000,6.44000,6.28000,6.29000,99000
01/15/2009,0000,6.21000,6.25000,5.86000,6.14000,28000
01/16/2009,0000,6.56000,6.56000,6.17000,6.17000,33000
01/19/2009,0000,6.17000,6.17000,6.17000,6.17000,16000
01/20/2009,0000,6.00000,6.09000,5.91000,6.00000,20000
01/21/2009,0000,6.00000,6.10000,5.58000,6.07000,31000
02/02/2009,0000,6.05000,6.10000,5.71000,5.71000,11000
02/03/2009,0000,5.75000,6.07000,5.73000,6.05000,42000
02/04/2009,0000,6.18000,6.18000,6.01000,6.10000,46000
02/05/2009,0000,6.10000,6.35000,6.06000,6.06000,78000
02/06/2009,0000,6.18000,6.18000,6.10000,6.12000,20000
02/09/2009,0000,6.20000,6.29000,5.70000,5.98000,58000
02/10/2009,0000,5.98000,6.29000,5.90000,5.93000,22000
02/11/2009,0000,5.80000,6.04000,5.80000,6.00000,29000
02/12/2009,0000,6.00000,6.00000,5.91000,6.00000,15000
02/13/2009,0000,6.00000,6.00000,5.90000,5.99000,22000
02/16/2009,0000,6.00000,6.01000,5.86000,5.86000,15000
02/17/2009,0000,6.00000,6.00000,5.87000,5.87000,14000
02/18/2009,0000,5.99000,5.99000,5.82000,5.98000,13000
02/19/2009,0000,5.98000,5.98000,5.98000,5.98000,2000
02/20/2009,0000,5.95000,5.97000,5.86000,5.97000,24000
02/23/2009,0000,5.90000,6.07000,5.90000,5.95000,63000
02/24/2009,0000,5.90000,5.99000,5.88000,5.90000,75000
02/25/2009,0000,6.00000,6.31000,5.89000,6.12000,177000
02/26/2009,0000,6.00000,6.05000,5.89000,6.05000,104000
02/27/2009,0000,6.05000,6.05000,5.81000,5.97000,127000
03/02/2009,0000,6.00000,6.00000,5.75000,5.95000,101000
03/03/2009,0000,5.85000,5.90000,5.81000,5.81000,21000
03/04/2009,0000,6.00000,6.08000,5.86000,6.00000,370000
03/05/2009,0000,6.05000,6.06000,6.00000,6.06000,80000
03/06/2009,0000,6.15000,6.15000,5.95000,6.01000,14000
03/09/2009,0000,5.92000,6.13000,5.89000,6.12000,112000
03/10/2009,0000,6.10000,6.12000,6.00000,6.05000,134000
03/11/2009,0000,6.10000,6.30000,6.05000,6.30000,523000
03/12/2009,0000,6.38000,6.57000,6.20000,6.40000,232000
03/13/2009,0000,6.50000,6.80000,6.46000,6.66000,232000
03/16/2009,0000,6.79000,6.99000,6.70000,6.97000,103000
03/17/2009,0000,7.10000,7.25000,6.82000,6.93000,183000
03/18/2009,0000,7.00000,7.00000,6.88000,6.88000,310000
03/19/2009,0000,7.08000,7.25000,6.90000,6.95000,216000
03/20/2009,0000,7.12000,7.38000,7.08000,7.19000,192000
03/23/2009,0000,6.90000,7.19000,6.69000,7.18000,509000
03/24/2009,0000,7.29000,7.29000,7.01000,7.18000,334000
03/25/2009,0000,7.18000,7.60000,7.18000,7.50000,214000
03/26/2009,0000,7.64000,7.64000,7.31000,7.57000,216000
03/27/2009,0000,7.57000,8.07000,7.52000,8.00000,326000
03/30/2009,0000,7.90000,8.24000,7.60000,8.20000,501000
03/31/2009,0000,8.15000,8.19000,7.81000,8.13000,279000
04/01/2009,0000,8.07000,8.19000,8.00000,8.16000,233000
04/02/2009,0000,8.20000,8.28000,8.01000,8.01000,110000
04/03/2009,0000,8.20000,8.24000,8.02000,8.18000,546000
04/06/2009,0000,8.20000,8.21000,8.01000,8.12000,474000
04/07/2009,0000,8.04000,8.68000,8.04000,8.60000,515000
04/08/2009,0000,8.18000,8.89000,8.18000,8.73000,614000
04/09/2009,0000,8.86000,9.04000,8.75000,9.04000,318000
04/10/2009,0000,9.20000,9.66000,9.05000,9.65000,508000
04/13/2009,0000,9.66000,10.00000,9.25000,9.75000,302000
04/14/2009,0000,9.75000,9.80000,9.07000,9.60000,249000
04/15/2009,0000,9.45000,9.54000,9.20000,9.49000,232000
04/16/2009,0000,10.00000,10.00000,9.55000,9.80000,655000
04/17/2009,0000,10.30000,10.30000,9.12000,9.90000,565000
04/20/2009,0000,9.80000,9.89000,9.21000,9.21000,272000
04/21/2009,0000,8.91000,8.94000,8.60000,8.90000,249000
04/22/2009,0000,8.95000,9.09000,8.82000,8.86000,221000
04/23/2009,0000,9.03000,9.03000,8.80000,8.93000,157000
04/24/2009,0000,8.82000,9.42000,8.82000,8.96000,347000
04/27/2009,0000,9.00000,9.00000,8.34000,8.34000,177000
04/28/2009,0000,8.01000,8.45000,7.76000,7.76000,140000
04/29/2009,0000,7.76000,7.99000,7.76000,7.89000,136000
04/30/2009,0000,8.29000,8.44000,8.10000,8.10000,149000
05/04/2009,0000,8.10000,8.66000,8.10000,8.65000,191000
05/05/2009,0000,8.85000,8.85000,8.39000,8.70000,92000
05/06/2009,0000,8.73000,9.15000,8.73000,8.99000,167000
05/07/2009,0000,8.99000,9.50000,8.99000,9.40000,457000
05/08/2009,0000,8.90000,9.60000,8.90000,9.40000,286000
05/11/2009,0000,9.48000,9.50000,9.22000,9.38000,113000
05/12/2009,0000,9.35000,9.35000,8.80000,8.99000,250000
05/13/2009,0000,8.99000,9.23000,8.99000,9.20000,168000
05/14/2009,0000,9.22000,9.22000,8.81000,9.17000,111000
05/15/2009,0000,9.19000,9.25000,9.00000,9.15000,96000
05/18/2009,0000,9.20000,9.70000,9.20000,9.42000,92000
05/19/2009,0000,9.57000,9.57000,9.18000,9.18000,142000
05/20/2009,0000,9.18000,9.24000,9.10000,9.16000,83000
05/21/2009,0000,9.16000,9.18000,9.10000,9.16000,70000
05/22/2009,0000,9.14000,9.17000,9.01000,9.15000,144000
05/25/2009,0000,9.19000,9.38000,9.11000,9.38000,198000
05/26/2009,0000,9.40000,10.00000,9.38000,10.00000,599000
05/27/2009,0000,10.70000,10.70000,10.20000,10.70000,822000
06/01/2009,0000,11.40000,11.40000,11.40000,11.40000,333000
06/02/2009,0000,12.15000,12.15000,12.15000,12.15000,163000
06/03/2009,0000,13.00000,13.00000,12.20000,12.40000,2786000
06/04/2009,0000,12.05000,13.25000,12.05000,13.25000,1638000
06/05/2009,0000,13.45000,14.10000,13.00000,13.25000,1271000
06/08/2009,0000,13.90000,14.15000,13.30000,13.45000,2408000
06/09/2009,0000,13.45000,13.45000,12.55000,12.55000,732000
06/10/2009,0000,12.30000,13.10000,12.30000,12.55000,445000
06/11/2009,0000,12.70000,13.20000,12.70000,12.85000,358000
06/12/2009,0000,13.10000,13.70000,13.00000,13.70000,1421000
06/15/2009,0000,13.80000,14.60000,13.50000,13.70000,2288000
06/16/2009,0000,13.70000,13.90000,12.75000,13.40000,882000
06/17/2009,0000,13.40000,13.95000,13.20000,13.40000,813000
06/18/2009,0000,13.60000,13.60000,12.75000,12.90000,569000
06/19/2009,0000,12.90000,13.35000,12.90000,13.05000,317000
06/22/2009,0000,13.30000,13.30000,12.55000,12.80000,170000
06/23/2009,0000,12.50000,12.60000,12.10000,12.15000,372000
06/24/2009,0000,12.25000,12.45000,12.00000,12.15000,302000
06/25/2009,0000,12.40000,12.70000,12.25000,12.30000,423000
06/26/2009,0000,12.50000,12.60000,12.25000,12.30000,134000
06/29/2009,0000,12.30000,12.60000,12.00000,12.00000,164000
06/30/2009,0000,12.05000,12.80000,12.05000,12.80000,582000
07/01/2009,0000,12.80000,12.90000,12.50000,12.70000,186000
07/02/2009,0000,13.05000,13.55000,12.95000,13.35000,594000
07/03/2009,0000,13.35000,13.45000,13.05000,13.30000,247000
07/06/2009,0000,13.50000,13.50000,13.00000,13.00000,141000
07/07/2009,0000,13.00000,13.30000,13.00000,13.30000,199000
07/08/2009,0000,13.30000,13.30000,13.05000,13.05000,107000
07/09/2009,0000,12.85000,13.40000,12.85000,13.00000,270000
07/10/2009,0000,13.00000,13.20000,12.85000,13.20000,158000
07/13/2009,0000,13.20000,13.30000,12.30000,12.80000,314000
07/14/2009,0000,13.10000,13.20000,12.55000,12.70000,98000
07/15/2009,0000,12.90000,13.10000,12.85000,12.90000,240000
07/16/2009,0000,13.20000,13.25000,12.85000,12.85000,126000
07/17/2009,0000,13.05000,13.20000,12.90000,13.00000,111000
07/20/2009,0000,13.05000,13.40000,12.90000,13.00000,230000
07/21/2009,0000,13.90000,13.90000,13.30000,13.35000,550000
07/22/2009,0000,13.35000,13.50000,13.15000,13.20000,165000
07/23/2009,0000,13.10000,13.40000,13.05000,13.05000,98000
07/24/2009,0000,13.50000,13.50000,12.80000,13.05000,286000
07/27/2009,0000,13.10000,13.30000,13.00000,13.00000,135000
07/28/2009,0000,13.15000,13.60000,13.00000,13.50000,458000
07/29/2009,0000,13.70000,14.00000,13.50000,13.70000,553000
07/30/2009,0000,13.80000,13.85000,13.20000,13.40000,293000
07/31/2009,0000,13.70000,13.80000,13.45000,13.45000,145000
08/03/2009,0000,13.55000,14.35000,13.55000,14.35000,1192000
08/04/2009,0000,14.90000,15.35000,14.25000,14.25000,1989000
08/05/2009,0000,14.15000,15.00000,14.15000,14.25000,1093000
08/06/2009,0000,14.75000,14.75000,13.95000,14.30000,438000
08/10/2009,0000,14.70000,14.70000,14.40000,14.60000,198000
08/11/2009,0000,14.60000,14.75000,14.10000,14.10000,195000
08/12/2009,0000,14.10000,14.65000,14.00000,14.00000,224000
08/13/2009,0000,14.05000,14.20000,13.90000,13.90000,338000
08/14/2009,0000,14.10000,14.50000,14.00000,14.05000,227000
08/17/2009,0000,14.10000,14.10000,13.80000,13.85000,113000
08/18/2009,0000,13.70000,13.70000,12.90000,13.00000,455000
08/19/2009,0000,13.35000,13.35000,12.80000,13.10000,154000
08/20/2009,0000,13.10000,13.10000,12.20000,12.30000,554000
08/21/2009,0000,12.80000,12.80000,11.90000,12.05000,265000
08/24/2009,0000,12.10000,12.60000,12.05000,12.25000,242000
08/25/2009,0000,12.30000,12.50000,12.20000,12.35000,76000
08/26/2009,0000,12.30000,12.40000,12.00000,12.15000,209000
08/27/2009,0000,11.95000,12.80000,11.95000,12.50000,95000
08/28/2009,0000,12.60000,12.60000,12.40000,12.60000,75000
08/31/2009,0000,12.90000,12.90000,12.30000,12.60000,82000
09/01/2009,0000,12.60000,12.65000,12.35000,12.50000,115000
09/02/2009,0000,12.40000,13.00000,12.40000,13.00000,171000
09/03/2009,0000,13.10000,13.20000,12.85000,13.15000,74000
09/04/2009,0000,13.20000,13.20000,13.00000,13.10000,163000
09/07/2009,0000,13.00000,13.20000,13.00000,13.20000,169000
09/08/2009,0000,13.05000,13.40000,13.05000,13.30000,60000
09/09/2009,0000,13.50000,13.60000,13.20000,13.50000,284000
09/10/2009,0000,13.40000,13.65000,12.80000,13.50000,331000
09/11/2009,0000,13.40000,13.50000,13.15000,13.50000,102000
09/14/2009,0000,13.50000,13.50000,13.20000,13.20000,134000
09/15/2009,0000,13.40000,13.40000,13.00000,13.35000,160000
09/16/2009,0000,13.30000,13.50000,13.20000,13.50000,188000
09/17/2009,0000,13.50000,13.50000,13.30000,13.35000,160000
09/18/2009,0000,13.35000,13.50000,13.00000,13.50000,244000
09/21/2009,0000,13.50000,13.50000,13.30000,13.45000,55000
09/22/2009,0000,13.45000,13.50000,13.25000,13.25000,76000
09/23/2009,0000,13.35000,13.35000,13.05000,13.25000,123000
09/24/2009,0000,13.10000,13.25000,13.05000,13.20000,84000
09/25/2009,0000,13.00000,13.20000,13.00000,13.10000,126000
09/28/2009,0000,13.15000,13.25000,12.60000,13.00000,42000
09/29/2009,0000,13.15000,13.15000,12.95000,13.10000,76000
09/30/2009,0000,13.10000,13.25000,13.00000,13.05000,61000
10/01/2009,0000,13.20000,13.20000,13.05000,13.05000,71000
10/02/2009,0000,12.80000,13.15000,12.55000,13.05000,88000
10/05/2009,0000,13.05000,13.15000,13.05000,13.10000,40000
10/06/2009,0000,13.35000,13.50000,13.05000,13.15000,88000
10/07/2009,0000,13.25000,13.85000,13.20000,13.80000,496000
10/08/2009,0000,13.95000,14.05000,13.80000,13.80000,584000
10/09/2009,0000,14.00000,14.35000,13.90000,14.25000,294000
10/12/2009,0000,14.30000,14.70000,14.00000,14.40000,334000
10/13/2009,0000,14.40000,14.40000,13.95000,14.10000,176000
10/14/2009,0000,14.35000,14.45000,13.90000,14.40000,176000
10/15/2009,0000,13.80000,14.50000,13.80000,14.00000,130000
10/16/2009,0000,14.20000,14.20000,13.80000,14.00000,138000
10/19/2009,0000,14.15000,14.15000,14.00000,14.00000,185000
10/20/2009,0000,14.00000,14.10000,13.80000,13.95000,122000
10/21/2009,0000,13.90000,14.00000,13.80000,13.90000,52000
10/22/2009,0000,13.90000,14.00000,13.70000,13.70000,130000
10/23/2009,0000,13.75000,13.80000,13.50000,13.70000,52000
10/26/2009,0000,13.70000,13.75000,13.50000,13.55000,68000
10/27/2009,0000,13.55000,13.65000,13.30000,13.60000,98000
10/28/2009,0000,13.60000,13.90000,13.55000,13.70000,157000
10/29/2009,0000,13.85000,13.90000,12.85000,13.40000,274000
10/30/2009,0000,13.65000,13.65000,13.30000,13.35000,74000
11/02/2009,0000,13.35000,13.35000,12.85000,13.15000,140000
11/03/2009,0000,13.15000,13.25000,13.05000,13.20000,29000
11/04/2009,0000,13.20000,13.75000,13.20000,13.40000,90000
11/05/2009,0000,13.35000,13.50000,13.25000,13.40000,33000
11/06/2009,0000,13.50000,13.75000,13.35000,13.55000,213000
11/09/2009,0000,13.20000,13.80000,13.20000,13.70000,155000
11/10/2009,0000,13.85000,13.85000,13.25000,13.35000,210000
11/11/2009,0000,13.35000,13.45000,13.35000,13.35000,63000
11/12/2009,0000,13.40000,13.75000,13.35000,13.65000,83000
11/13/2009,0000,13.40000,13.60000,13.25000,13.25000,134000
11/16/2009,0000,13.30000,13.45000,13.20000,13.30000,121000
11/17/2009,0000,13.30000,13.45000,13.15000,13.35000,59000
11/18/2009,0000,13.50000,13.95000,13.50000,13.70000,460000
11/19/2009,0000,13.95000,13.95000,13.50000,13.70000,205000
11/20/2009,0000,13.65000,13.70000,13.30000,13.65000,139000
11/23/2009,0000,13.55000,14.10000,13.40000,13.65000,256000
11/24/2009,0000,13.65000,13.80000,13.50000,13.65000,134000
11/25/2009,0000,13.65000,13.70000,13.30000,13.60000,186000
11/26/2009,0000,13.55000,13.90000,13.50000,13.55000,498000
11/27/2009,0000,13.55000,13.60000,13.10000,13.50000,200000
11/30/2009,0000,13.35000,13.60000,13.35000,13.40000,187000
12/01/2009,0000,13.50000,13.60000,13.40000,13.40000,55000
12/02/2009,0000,13.45000,13.50000,13.40000,13.40000,224000
12/03/2009,0000,13.45000,13.50000,13.30000,13.40000,127000
12/04/2009,0000,13.40000,13.40000,13.15000,13.35000,139000
12/07/2009,0000,13.35000,13.50000,13.15000,13.40000,405000
12/08/2009,0000,13.45000,13.45000,13.30000,13.40000,267000
12/09/2009,0000,13.45000,13.45000,13.30000,13.45000,67000
12/11/2009,0000,13.35000,13.95000,13.35000,13.80000,451000
12/14/2009,0000,14.00000,14.30000,13.80000,14.10000,458000
12/15/2009,0000,14.25000,14.25000,13.65000,13.65000,232000
12/16/2009,0000,13.65000,13.75000,13.55000,13.65000,107000
12/17/2009,0000,13.75000,13.80000,13.60000,13.65000,70000
12/18/2009,0000,13.65000,13.70000,13.50000,13.70000,71000
12/21/2009,0000,13.75000,13.80000,13.50000,13.70000,101000
12/22/2009,0000,13.70000,14.20000,13.70000,13.95000,397000
12/23/2009,0000,13.85000,14.15000,13.80000,14.00000,171000
12/25/2009,0000,14.20000,14.40000,14.10000,14.10000,224000
04/02/2007,0000,40.00000,40.30000,39.40000,39.80000,1453000
04/03/2007,0000,40.00000,40.30000,39.60000,40.10000,1036000
04/04/2007,0000,40.50000,40.50000,39.80000,40.10000,819000
04/09/2007,0000,40.90000,42.90000,40.90000,42.90000,2602000
04/10/2007,0000,45.90000,45.90000,44.20000,45.50000,7177000
04/11/2007,0000,44.25000,46.90000,44.25000,46.90000,3771000
04/12/2007,0000,46.90000,50.10000,46.40000,50.10000,5911000
04/13/2007,0000,51.90000,51.90000,49.10000,49.20000,3159000
04/16/2007,0000,52.00000,54.60000,51.80000,54.20000,5180000
04/17/2007,0000,55.10000,55.50000,50.50000,50.50000,4370000
04/18/2007,0000,50.10000,52.00000,48.50000,52.00000,2633000
04/19/2007,0000,51.00000,51.40000,49.00000,49.40000,1751000
04/20/2007,0000,49.65000,50.80000,48.60000,49.75000,1905000
04/23/2007,0000,50.60000,50.60000,49.40000,49.60000,751000
04/24/2007,0000,49.80000,51.50000,49.80000,50.40000,1562000
04/26/2007,0000,49.00000,49.50000,47.50000,48.00000,1749000
04/27/2007,0000,47.70000,48.45000,46.20000,46.50000,1774000
04/30/2007,0000,46.80000,46.80000,44.80000,45.50000,1621000
05/02/2007,0000,45.75000,48.50000,45.75000,47.80000,1887000
05/03/2007,0000,48.40000,48.80000,45.00000,47.20000,1171000
05/04/2007,0000,47.00000,48.40000,47.00000,47.90000,1254000
05/07/2007,0000,48.50000,50.20000,48.20000,49.50000,2164000
05/08/2007,0000,49.50000,49.50000,48.50000,48.85000,578000
05/09/2007,0000,48.85000,49.70000,48.00000,48.40000,794000
05/10/2007,0000,48.45000,48.80000,47.40000,47.90000,875000
05/11/2007,0000,47.85000,47.85000,46.30000,47.00000,1324000
05/14/2007,0000,47.40000,47.60000,46.50000,47.00000,1216000
05/15/2007,0000,47.00000,47.00000,46.30000,46.30000,446000
05/16/2007,0000,46.30000,46.55000,45.65000,45.65000,646000
05/17/2007,0000,45.70000,46.35000,45.50000,45.60000,547000
05/18/2007,0000,45.60000,45.60000,44.95000,45.05000,964000
05/21/2007,0000,45.25000,46.50000,45.25000,46.10000,1125000
05/22/2007,0000,47.30000,48.60000,47.00000,47.60000,2134000
05/23/2007,0000,47.60000,47.70000,46.35000,47.20000,797000
05/24/2007,0000,46.80000,46.95000,46.45000,46.55000,559000
05/25/2007,0000,46.10000,46.55000,46.10000,46.40000,243000
05/28/2007,0000,46.40000,46.60000,45.70000,46.00000,645000
05/29/2007,0000,46.00000,46.10000,45.60000,46.00000,384000
05/30/2007,0000,45.95000,46.10000,45.20000,45.20000,368000
05/31/2007,0000,45.40000,45.70000,45.00000,45.20000,640000
06/04/2007,0000,46.05000,46.10000,45.65000,45.75000,513000
06/05/2007,0000,45.75000,46.35000,45.60000,45.65000,535000
06/06/2007,0000,45.65000,46.40000,45.00000,46.15000,1317000
06/07/2007,0000,45.65000,46.10000,45.45000,45.60000,468000
06/08/2007,0000,45.30000,45.60000,45.00000,45.30000,732000
06/11/2007,0000,45.30000,46.65000,45.15000,46.20000,1419000
06/12/2007,0000,46.50000,46.50000,45.65000,45.65000,967000
06/13/2007,0000,45.65000,45.65000,45.10000,45.20000,593000
06/14/2007,0000,45.60000,46.15000,45.20000,45.20000,760000
06/15/2007,0000,45.50000,45.80000,45.00000,45.05000,608000
06/20/2007,0000,45.00000,45.00000,43.50000,43.60000,1316000
06/21/2007,0000,43.05000,43.90000,43.05000,43.40000,528000
06/22/2007,0000,43.50000,44.50000,43.10000,44.20000,849000
06/25/2007,0000,42.90000,43.40000,42.90000,43.10000,664000
06/26/2007,0000,43.35000,43.40000,42.80000,42.90000,500000
06/27/2007,0000,42.90000,43.55000,42.90000,43.20000,782000
06/28/2007,0000,43.75000,44.60000,43.35000,44.40000,1537000
06/29/2007,0000,44.50000,44.50000,43.60000,43.70000,676000
07/02/2007,0000,43.70000,44.20000,43.20000,44.00000,751000
07/03/2007,0000,44.45000,44.45000,43.90000,43.95000,769000
07/04/2007,0000,43.95000,44.70000,43.90000,44.70000,1429000
07/05/2007,0000,45.00000,45.30000,44.10000,44.65000,1129000
07/06/2007,0000,44.80000,45.30000,44.70000,45.30000,1296000
07/09/2007,0000,45.60000,47.30000,45.55000,47.30000,2348000
07/10/2007,0000,43.00000,45.30000,43.00000,44.40000,2286000
07/11/2007,0000,44.00000,44.20000,43.15000,44.00000,1218000
07/12/2007,0000,44.00000,44.25000,43.50000,43.70000,972000
07/13/2007,0000,43.95000,43.95000,43.05000,43.05000,1072000
07/17/2007,0000,45.45000,45.45000,44.40000,44.40000,1479000
07/18/2007,0000,45.00000,45.00000,43.70000,43.75000,899000
07/19/2007,0000,43.75000,44.40000,43.50000,43.50000,599000
07/20/2007,0000,44.00000,44.00000,43.25000,43.60000,529000
07/23/2007,0000,43.60000,45.50000,43.60000,45.30000,2248000
07/24/2007,0000,45.70000,48.00000,45.70000,47.15000,5519000
07/25/2007,0000,46.00000,46.80000,46.00000,46.20000,1483000
07/26/2007,0000,46.20000,46.50000,43.60000,43.80000,1411000
07/27/2007,0000,43.10000,43.80000,42.80000,42.90000,1348000
07/31/2007,0000,43.10000,43.80000,43.00000,43.20000,420000
08/01/2007,0000,43.20000,43.55000,42.20000,42.50000,481000
08/02/2007,0000,42.70000,43.00000,40.20000,41.90000,597000
08/03/2007,0000,42.00000,42.10000,40.50000,40.70000,613000
08/06/2007,0000,40.20000,40.20000,38.55000,39.10000,715000
08/07/2007,0000,39.60000,39.60000,38.55000,38.60000,774000
08/08/2007,0000,38.60000,39.25000,38.60000,39.05000,367000
08/09/2007,0000,39.05000,39.20000,38.00000,38.00000,951000
08/10/2007,0000,36.00000,37.00000,36.00000,36.00000,912000
08/14/2007,0000,33.00000,33.50000,31.25000,33.05000,1078000
08/15/2007,0000,32.60000,32.90000,31.60000,31.90000,633000
08/16/2007,0000,31.15000,31.70000,31.00000,31.05000,749000
08/17/2007,0000,31.00000,31.70000,29.50000,31.25000,1355000
08/20/2007,0000,32.00000,33.00000,31.60000,32.80000,935000
08/21/2007,0000,32.70000,32.80000,31.50000,31.50000,542000
08/22/2007,0000,31.50000,31.85000,31.20000,31.80000,557000
08/23/2007,0000,32.70000,34.00000,32.30000,34.00000,1745000
08/24/2007,0000,34.50000,35.70000,34.00000,34.60000,1433000
08/27/2007,0000,35.30000,35.30000,34.60000,34.65000,1226000
08/28/2007,0000,35.00000,35.40000,34.80000,35.10000,1268000
08/29/2007,0000,34.00000,34.80000,33.85000,34.00000,2690000
08/30/2007,0000,34.90000,34.95000,34.55000,34.75000,4104000
08/31/2007,0000,35.35000,36.80000,35.05000,36.60000,5633000
09/03/2007,0000,33.85000,34.40000,32.70000,34.00000,4961000
09/04/2007,0000,34.20000,34.40000,33.10000,33.15000,1855000
09/05/2007,0000,33.00000,33.20000,31.95000,32.00000,2159000
09/06/2007,0000,32.00000,32.00000,31.15000,31.35000,1369000
09/07/2007,0000,31.35000,31.95000,31.35000,31.80000,810000
09/10/2007,0000,31.00000,31.35000,30.80000,31.25000,925000
09/11/2007,0000,31.00000,31.90000,30.85000,31.65000,966000
09/12/2007,0000,32.00000,32.10000,31.40000,31.40000,612000
09/13/2007,0000,31.80000,31.80000,31.05000,31.05000,410000
09/14/2007,0000,31.20000,31.40000,31.05000,31.10000,414000
09/17/2007,0000,31.50000,31.50000,31.00000,31.00000,425000
09/19/2007,0000,31.65000,31.85000,31.20000,31.20000,906000
09/20/2007,0000,31.70000,33.35000,31.70000,33.20000,3670000
09/21/2007,0000,33.00000,34.40000,32.85000,33.90000,3332000
09/26/2007,0000,34.50000,35.00000,34.10000,34.50000,2277000
09/27/2007,0000,34.60000,35.00000,33.30000,33.50000,1472000
09/28/2007,0000,33.50000,34.20000,33.00000,33.65000,1294000
10/01/2007,0000,34.25000,34.70000,34.00000,34.05000,1176000
10/02/2007,0000,34.60000,35.60000,34.00000,35.30000,2294000
10/03/2007,0000,35.30000,36.10000,34.60000,34.70000,2078000
10/04/2007,0000,34.60000,34.70000,34.05000,34.25000,875000
10/05/2007,0000,34.25000,34.50000,34.00000,34.40000,750000
10/08/2007,0000,34.60000,34.65000,33.65000,33.70000,813000
10/09/2007,0000,33.15000,33.60000,31.50000,32.25000,956000
10/11/2007,0000,32.50000,33.00000,32.30000,32.35000,693000
10/12/2007,0000,32.40000,33.00000,32.30000,32.40000,484000
10/15/2007,0000,32.10000,32.30000,30.20000,31.10000,1233000
10/16/2007,0000,30.60000,31.10000,30.40000,31.10000,761000
10/17/2007,0000,30.85000,31.00000,30.70000,30.90000,274000
10/18/2007,0000,30.80000,31.10000,30.65000,30.90000,418000
10/19/2007,0000,30.90000,31.10000,30.50000,30.60000,760000
10/22/2007,0000,30.00000,30.20000,29.90000,29.95000,561000
10/23/2007,0000,30.10000,30.60000,30.10000,30.45000,267000
10/24/2007,0000,30.50000,30.60000,30.10000,30.20000,486000
10/25/2007,0000,30.40000,30.40000,29.80000,29.90000,453000
10/26/2007,0000,29.90000,30.00000,29.25000,29.40000,883000
10/29/2007,0000,29.40000,29.90000,29.25000,29.60000,652000
10/30/2007,0000,29.40000,29.70000,29.30000,29.40000,401000
10/31/2007,0000,29.10000,29.10000,27.35000,27.35000,1482000
11/01/2007,0000,25.45000,26.40000,25.45000,25.45000,2203000
11/02/2007,0000,23.70000,24.70000,23.70000,23.70000,1676000
11/05/2007,0000,23.20000,23.20000,22.05000,22.05000,1781000
11/06/2007,0000,21.50000,21.80000,21.05000,21.20000,1086000
11/07/2007,0000,21.50000,22.65000,21.50000,22.65000,530000
11/08/2007,0000,22.70000,23.90000,22.65000,23.05000,2303000
11/09/2007,0000,23.50000,23.50000,22.40000,23.10000,583000
11/12/2007,0000,23.10000,23.10000,22.60000,22.70000,645000
11/13/2007,0000,23.50000,24.00000,23.10000,23.90000,898000
11/14/2007,0000,24.90000,24.90000,24.20000,24.25000,555000
11/15/2007,0000,24.30000,24.30000,23.50000,23.50000,318000
11/16/2007,0000,23.10000,23.80000,22.90000,23.35000,188000
11/19/2007,0000,23.40000,23.40000,23.15000,23.15000,224000
11/20/2007,0000,23.15000,23.15000,22.25000,22.80000,322000
11/21/2007,0000,22.55000,23.05000,22.25000,22.25000,209000
11/22/2007,0000,21.40000,21.85000,21.40000,21.60000,214000
11/23/2007,0000,21.60000,22.00000,21.30000,21.55000,214000
11/26/2007,0000,21.60000,21.90000,21.00000,21.05000,311000
11/27/2007,0000,20.30000,20.40000,19.60000,19.60000,654000
11/28/2007,0000,19.60000,19.80000,18.70000,18.85000,339000
11/29/2007,0000,19.00000,19.35000,18.80000,18.90000,332000
11/30/2007,0000,18.90000,19.30000,18.30000,19.25000,345000
12/03/2007,0000,19.40000,20.55000,19.40000,20.55000,753000
12/04/2007,0000,20.85000,20.95000,20.50000,20.80000,543000
12/05/2007,0000,20.80000,20.80000,20.40000,20.70000,130000
12/06/2007,0000,20.70000,21.80000,20.70000,20.70000,783000
12/07/2007,0000,20.90000,20.95000,20.55000,20.55000,103000
12/10/2007,0000,20.85000,20.85000,20.35000,20.65000,154000
12/11/2007,0000,20.45000,20.65000,20.20000,20.35000,63000
12/12/2007,0000,20.00000,20.30000,19.80000,19.90000,120000
12/13/2007,0000,20.00000,20.00000,18.90000,18.90000,133000
12/14/2007,0000,18.55000,19.35000,17.60000,18.45000,395000
12/17/2007,0000,17.65000,18.00000,17.20000,17.20000,663000
12/18/2007,0000,16.00000,16.60000,16.00000,16.45000,689000
12/19/2007,0000,16.45000,16.75000,16.25000,16.55000,244000
12/20/2007,0000,16.60000,16.70000,15.80000,15.80000,304000
12/21/2007,0000,16.00000,16.00000,15.00000,15.45000,378000
12/24/2007,0000,15.45000,16.00000,15.45000,15.85000,285000
12/25/2007,0000,15.90000,16.95000,15.90000,16.95000,473000
12/26/2007,0000,17.00000,17.80000,16.60000,17.35000,471000
12/27/2007,0000,17.15000,17.50000,17.10000,17.20000,278000
12/28/2007,0000,16.50000,17.70000,16.50000,17.25000,336000
12/31/2007,0000,17.65000,17.65000,17.00000,17.30000,183000
01/02/2008,0000,17.40000,18.50000,17.35000,18.50000,972000
01/03/2008,0000,18.50000,18.50000,17.85000,18.10000,369000
01/04/2008,0000,17.85000,19.30000,17.85000,18.85000,1021000
01/07/2008,0000,18.35000,18.70000,17.95000,18.00000,267000
01/08/2008,0000,17.40000,18.25000,17.40000,17.65000,293000
01/09/2008,0000,17.55000,18.25000,17.50000,17.90000,338000
01/10/2008,0000,18.20000,18.20000,17.80000,17.80000,237000
01/11/2008,0000,17.95000,17.95000,17.60000,17.80000,203000
01/14/2008,0000,18.00000,18.00000,17.80000,17.80000,145000
01/15/2008,0000,17.85000,18.45000,17.85000,18.00000,438000
01/16/2008,0000,18.00000,18.45000,17.50000,17.55000,294000
01/17/2008,0000,17.55000,17.70000,17.20000,17.20000,162000
01/18/2008,0000,16.80000,17.40000,16.60000,16.90000,293000
01/21/2008,0000,17.00000,17.30000,17.00000,17.10000,179000
01/22/2008,0000,16.45000,16.45000,15.95000,15.95000,215000
01/23/2008,0000,16.10000,16.50000,15.20000,15.40000,147000
01/24/2008,0000,15.80000,15.80000,15.10000,15.35000,170000
01/25/2008,0000,15.00000,15.70000,15.00000,15.50000,91000
01/28/2008,0000,15.40000,15.50000,15.00000,15.00000,110000
01/29/2008,0000,15.50000,15.50000,15.25000,15.30000,115000
01/30/2008,0000,15.85000,16.00000,15.60000,15.70000,132000
01/31/2008,0000,16.00000,16.50000,16.00000,16.30000,283000
02/01/2008,0000,16.70000,16.90000,16.45000,16.85000,167000
02/12/2008,0000,17.00000,17.35000,16.85000,17.00000,157000
02/13/2008,0000,17.35000,17.35000,16.55000,16.60000,113000
02/14/2008,0000,17.15000,17.15000,16.75000,17.00000,215000
02/15/2008,0000,17.00000,17.00000,16.70000,16.75000,66000
02/18/2008,0000,16.75000,17.10000,16.75000,16.85000,169000
02/19/2008,0000,17.20000,18.00000,17.20000,18.00000,679000
02/20/2008,0000,18.50000,18.65000,18.00000,18.20000,633000
02/21/2008,0000,18.50000,18.70000,18.15000,18.50000,237000
02/22/2008,0000,18.55000,19.20000,18.40000,19.15000,520000
02/25/2008,0000,19.70000,20.45000,19.50000,20.40000,819000
02/26/2008,0000,21.00000,21.80000,20.90000,21.40000,1175000
02/27/2008,0000,21.40000,21.95000,20.60000,20.80000,686000
02/29/2008,0000,21.00000,22.25000,21.00000,22.25000,1409000
03/03/2008,0000,22.00000,23.20000,21.25000,23.05000,1037000
03/04/2008,0000,23.50000,24.00000,22.80000,22.90000,1346000
03/05/2008,0000,23.10000,23.10000,22.30000,22.35000,527000
03/06/2008,0000,22.35000,22.95000,21.90000,22.05000,556000
03/07/2008,0000,21.80000,22.50000,21.80000,22.15000,415000
03/10/2008,0000,22.20000,22.20000,21.60000,21.60000,230000
03/11/2008,0000,21.20000,21.50000,21.20000,21.30000,258000
03/12/2008,0000,21.90000,22.20000,21.15000,21.30000,260000
03/13/2008,0000,21.30000,21.30000,20.55000,20.70000,309000
03/14/2008,0000,20.90000,21.30000,20.60000,20.60000,290000
03/18/2008,0000,20.00000,20.20000,19.50000,19.65000,190000
03/19/2008,0000,19.65000,20.00000,19.65000,19.70000,282000
03/20/2008,0000,19.70000,19.70000,19.30000,19.30000,112000
03/21/2008,0000,19.30000,19.70000,19.10000,19.15000,345000
03/25/2008,0000,19.20000,20.50000,19.20000,20.50000,754000
03/26/2008,0000,20.90000,21.05000,20.25000,20.85000,557000
03/27/2008,0000,21.80000,21.80000,20.50000,20.70000,200000
03/28/2008,0000,20.70000,21.00000,20.50000,20.90000,117000
03/31/2008,0000,20.70000,20.70000,20.55000,20.70000,183000
04/01/2008,0000,20.70000,20.80000,20.10000,20.10000,251000
04/02/2008,0000,20.30000,20.45000,19.80000,19.95000,191000
04/03/2008,0000,19.80000,20.10000,19.35000,19.50000,127000
04/07/2008,0000,19.35000,19.70000,19.25000,19.60000,188000
04/08/2008,0000,19.60000,20.20000,19.60000,20.00000,295000
04/09/2008,0000,19.65000,20.55000,19.65000,20.10000,391000
04/10/2008,0000,20.10000,21.50000,20.10000,21.50000,1880000
04/11/2008,0000,21.50000,21.55000,21.00000,21.35000,947000
04/14/2008,0000,21.20000,21.30000,20.60000,20.60000,415000
04/15/2008,0000,20.80000,21.50000,20.80000,21.00000,844000
04/16/2008,0000,21.50000,21.50000,21.05000,21.20000,559000
04/17/2008,0000,21.30000,21.30000,20.75000,20.95000,364000
04/18/2008,0000,20.95000,21.05000,20.45000,21.00000,511000
04/21/2008,0000,21.00000,21.05000,20.50000,20.50000,351000
04/22/2008,0000,20.45000,20.45000,20.20000,20.30000,268000
04/23/2008,0000,20.00000,20.50000,19.50000,19.95000,297000
04/24/2008,0000,19.95000,20.45000,19.95000,20.00000,212000
04/25/2008,0000,20.00000,20.05000,19.70000,19.75000,137000
04/28/2008,0000,19.60000,19.70000,19.40000,19.55000,316000
04/29/2008,0000,19.55000,19.60000,19.00000,19.05000,314000
04/30/2008,0000,19.05000,19.05000,18.40000,18.95000,403000
05/02/2008,0000,19.00000,19.30000,19.00000,19.00000,180000
05/05/2008,0000,19.10000,19.25000,18.80000,18.80000,175000
05/06/2008,0000,18.80000,18.80000,18.30000,18.35000,225000
05/07/2008,0000,18.35000,18.70000,18.30000,18.40000,290000
05/08/2008,0000,18.40000,18.95000,18.20000,18.95000,318000
05/09/2008,0000,18.95000,19.00000,18.70000,18.95000,182000
05/12/2008,0000,18.95000,19.00000,18.50000,18.60000,100000
05/13/2008,0000,18.60000,19.05000,18.60000,18.90000,218000
05/14/2008,0000,19.05000,19.45000,19.00000,19.30000,251000
05/15/2008,0000,19.30000,19.45000,18.85000,19.30000,297000
05/16/2008,0000,19.30000,19.30000,18.60000,18.85000,226000
05/19/2008,0000,19.00000,19.45000,18.95000,19.20000,427000
05/20/2008,0000,19.00000,19.30000,18.65000,18.70000,166000
05/21/2008,0000,18.60000,18.65000,18.20000,18.20000,182000
05/22/2008,0000,18.10000,18.40000,17.95000,18.40000,123000
05/23/2008,0000,18.40000,18.40000,18.00000,18.00000,257000
05/26/2008,0000,18.00000,18.10000,17.20000,17.20000,251000
05/27/2008,0000,17.50000,17.50000,17.20000,17.40000,140000
05/28/2008,0000,17.50000,17.50000,17.00000,17.05000,145000
05/29/2008,0000,17.30000,17.30000,16.70000,16.70000,321000
05/30/2008,0000,16.70000,16.70000,16.25000,16.30000,215000
06/02/2008,0000,16.30000,16.50000,16.25000,16.35000,153000
06/03/2008,0000,16.00000,16.40000,16.00000,16.10000,68000
06/04/2008,0000,16.10000,16.20000,16.05000,16.15000,78000
06/05/2008,0000,16.30000,16.30000,16.10000,16.15000,181000
06/06/2008,0000,16.20000,17.25000,16.20000,16.95000,308000
06/10/2008,0000,16.55000,16.65000,16.00000,16.10000,156000
06/11/2008,0000,16.40000,16.40000,16.00000,16.00000,161000
06/12/2008,0000,15.90000,16.00000,14.90000,15.00000,249000
06/13/2008,0000,15.10000,15.50000,15.10000,15.30000,142000
06/16/2008,0000,15.40000,15.50000,15.30000,15.30000,51000
06/17/2008,0000,15.30000,15.30000,15.00000,15.30000,52000
06/18/2008,0000,15.40000,15.55000,15.40000,15.50000,92000
06/19/2008,0000,15.50000,15.50000,15.20000,15.45000,59000
06/20/2008,0000,15.50000,15.50000,15.10000,15.10000,85000
06/23/2008,0000,14.60000,14.70000,14.05000,14.55000,118000
06/24/2008,0000,14.50000,14.50000,13.55000,13.60000,267000
06/25/2008,0000,13.60000,13.60000,12.65000,13.40000,250000
06/26/2008,0000,13.40000,13.60000,13.40000,13.45000,93000
06/27/2008,0000,12.70000,13.00000,12.65000,12.85000,440000
06/30/2008,0000,12.85000,12.85000,12.00000,12.10000,654000
07/01/2008,0000,11.80000,12.20000,11.70000,11.90000,308000
07/02/2008,0000,11.10000,11.70000,11.10000,11.35000,280000
07/03/2008,0000,11.05000,11.90000,10.85000,11.80000,224000
07/04/2008,0000,11.50000,11.55000,11.35000,11.50000,21000
07/07/2008,0000,11.60000,11.60000,11.50000,11.55000,36000
07/08/2008,0000,11.65000,11.90000,11.30000,11.40000,87000
07/09/2008,0000,11.50000,11.90000,11.50000,11.80000,110000
07/10/2008,0000,11.70000,12.00000,11.70000,12.00000,92000
07/11/2008,0000,12.25000,12.80000,12.00000,12.65000,128000
07/14/2008,0000,12.25000,12.35000,12.20000,12.20000,55000
07/15/2008,0000,12.00000,12.35000,11.50000,11.85000,125000
07/16/2008,0000,11.10000,11.40000,11.10000,11.25000,134000
07/17/2008,0000,12.00000,12.00000,11.40000,11.70000,62000
07/18/2008,0000,11.70000,11.70000,10.90000,10.90000,66000
07/21/2008,0000,11.00000,11.20000,10.85000,10.85000,48000
07/22/2008,0000,10.90000,11.25000,10.35000,11.20000,65000
07/23/2008,0000,10.90000,11.65000,10.90000,11.65000,178000
07/24/2008,0000,11.65000,11.65000,11.10000,11.55000,113000
07/25/2008,0000,11.10000,11.25000,10.80000,11.25000,114000
07/29/2008,0000,11.00000,11.15000,10.50000,10.50000,65000
07/30/2008,0000,11.20000,11.20000,10.95000,11.05000,161000
07/31/2008,0000,10.90000,11.20000,10.70000,10.70000,67000
08/01/2008,0000,10.60000,10.70000,10.20000,10.70000,71000
08/04/2008,0000,10.65000,10.65000,10.35000,10.35000,14000
08/05/2008,0000,10.25000,10.30000,10.00000,10.05000,150000
08/06/2008,0000,10.05000,10.25000,10.00000,10.15000,118000
08/07/2008,0000,10.15000,10.20000,10.00000,10.20000,62000
08/08/2008,0000,10.40000,10.60000,10.25000,10.60000,110000
08/11/2008,0000,10.60000,11.05000,10.50000,10.80000,43000
08/12/2008,0000,10.80000,11.00000,10.80000,10.90000,99000
08/13/2008,0000,10.80000,10.80000,10.65000,10.65000,38000
08/14/2008,0000,10.70000,11.35000,10.70000,11.35000,375000
08/15/2008,0000,11.55000,11.55000,11.00000,11.15000,156000
08/18/2008,0000,11.05000,11.05000,10.75000,10.75000,73000
08/19/2008,0000,10.75000,11.10000,10.55000,10.65000,44000
08/20/2008,0000,10.80000,11.35000,10.80000,11.10000,226000
08/21/2008,0000,11.55000,11.55000,11.10000,11.10000,94000
08/22/2008,0000,11.30000,11.60000,11.10000,11.15000,180000
08/25/2008,0000,11.15000,11.50000,11.15000,11.30000,79000
08/26/2008,0000,11.30000,11.30000,11.00000,11.10000,74000
08/27/2008,0000,11.10000,11.30000,11.00000,11.10000,199000
08/28/2008,0000,11.20000,11.30000,11.00000,11.30000,79000
08/29/2008,0000,11.30000,11.35000,11.00000,11.30000,133000
09/01/2008,0000,11.30000,11.30000,11.00000,11.00000,172000
09/02/2008,0000,10.40000,10.40000,10.05000,10.10000,164000
09/03/2008,0000,10.00000,10.05000,9.40000,9.40000,148000
09/04/2008,0000,9.40000,9.40000,8.75000,9.00000,222000
09/05/2008,0000,8.50000,9.04000,8.37000,9.04000,272000
09/08/2008,0000,8.50000,9.66000,8.50000,9.62000,86000
09/09/2008,0000,9.62000,9.62000,9.11000,9.25000,25000
09/10/2008,0000,8.75000,9.30000,8.75000,9.29000,63000
09/11/2008,0000,9.29000,9.29000,8.70000,9.19000,36000
09/12/2008,0000,9.19000,9.19000,8.77000,9.01000,35000
09/15/2008,0000,9.15000,9.15000,8.61000,8.65000,58000
09/16/2008,0000,8.05000,8.10000,8.05000,8.05000,217000
09/17/2008,0000,8.05000,8.05000,7.49000,7.49000,318000
09/18/2008,0000,7.20000,7.24000,6.97000,6.97000,292000
09/19/2008,0000,6.49000,7.44000,6.49000,7.28000,443000
09/22/2008,0000,7.28000,7.35000,7.03000,7.28000,38000
09/23/2008,0000,7.28000,7.40000,7.10000,7.40000,72000
09/24/2008,0000,7.40000,7.91000,7.40000,7.90000,259000
09/25/2008,0000,8.19000,8.40000,8.03000,8.29000,88000
09/26/2008,0000,8.56000,8.56000,7.90000,8.20000,134000
09/30/2008,0000,7.63000,8.02000,7.63000,7.80000,23000
10/01/2008,0000,8.09000,8.09000,7.80000,8.09000,96000
10/02/2008,0000,8.09000,8.30000,8.09000,8.30000,47000
10/03/2008,0000,8.07000,8.56000,8.07000,8.54000,82000
10/06/2008,0000,8.45000,8.50000,8.04000,8.30000,99000
10/07/2008,0000,7.73000,8.20000,7.73000,8.09000,79000
10/08/2008,0000,7.75000,7.80000,7.53000,7.53000,216000
10/09/2008,0000,7.26000,7.59000,7.02000,7.36000,70000
10/13/2008,0000,7.12000,7.30000,7.11000,7.11000,191000
10/14/2008,0000,7.20000,7.48000,7.11000,7.41000,178000
10/15/2008,0000,7.21000,7.31000,7.16000,7.31000,26000
10/16/2008,0000,7.07000,7.07000,7.06000,7.06000,30000
10/17/2008,0000,7.07000,7.07000,6.82000,6.82000,50000
10/20/2008,0000,6.70000,6.70000,6.59000,6.59000,36000
10/21/2008,0000,6.80000,6.80000,6.54000,6.54000,25000
10/22/2008,0000,6.32000,6.54000,6.32000,6.51000,86000
10/23/2008,0000,6.29000,6.42000,6.29000,6.29000,482000
10/24/2008,0000,6.07000,6.07000,6.07000,6.07000,5000
10/27/2008,0000,5.65000,5.65000,5.65000,5.65000,4000
10/28/2008,0000,5.26000,6.04000,5.26000,5.59000,268000
10/29/2008,0000,5.36000,5.85000,5.20000,5.20000,237000
10/30/2008,0000,5.20000,5.55000,5.00000,5.53000,437000
10/31/2008,0000,5.16000,5.70000,5.16000,5.60000,236000
11/03/2008,0000,5.60000,5.99000,5.60000,5.98000,154000
11/04/2008,0000,6.13000,6.13000,5.60000,5.91000,63000
11/05/2008,0000,5.91000,5.95000,5.72000,5.75000,184000
11/06/2008,0000,5.37000,5.37000,5.35000,5.35000,83000
11/07/2008,0000,4.98000,5.27000,4.98000,5.19000,101000
11/10/2008,0000,5.05000,5.20000,5.02000,5.20000,282000
11/11/2008,0000,5.30000,5.46000,5.20000,5.30000,97000
11/12/2008,0000,5.05000,5.37000,5.00000,5.28000,38000
11/13/2008,0000,5.20000,5.24000,4.92000,5.00000,304000
11/14/2008,0000,4.74000,5.25000,4.74000,5.17000,61000
11/17/2008,0000,5.20000,5.39000,4.85000,5.23000,73000
11/18/2008,0000,5.03000,5.19000,4.93000,4.95000,62000
11/19/2008,0000,4.80000,5.10000,4.80000,5.00000,62000
11/20/2008,0000,5.00000,5.09000,4.90000,5.00000,134000
11/21/2008,0000,4.70000,5.03000,4.70000,5.00000,263000
11/24/2008,0000,4.81000,5.15000,4.81000,5.14000,45000
11/25/2008,0000,5.17000,5.22000,5.05000,5.15000,55000
11/26/2008,0000,5.03000,5.15000,5.03000,5.05000,24000
11/27/2008,0000,5.20000,5.39000,5.15000,5.30000,99000
11/28/2008,0000,5.30000,5.44000,5.30000,5.40000,15000
12/01/2008,0000,5.16000,5.30000,5.08000,5.26000,41000
12/02/2008,0000,5.02000,5.10000,5.02000,5.05000,20000
12/03/2008,0000,5.18000,5.18000,5.06000,5.17000,7000
12/04/2008,0000,5.05000,5.15000,5.03000,5.15000,10000
12/05/2008,0000,5.20000,5.24000,5.20000,5.20000,11000
12/08/2008,0000,5.21000,5.55000,5.06000,5.39000,29000
12/09/2008,0000,5.38000,5.38000,5.10000,5.29000,23000
12/10/2008,0000,5.10000,5.39000,5.10000,5.39000,43000
12/11/2008,0000,5.39000,5.48000,5.15000,5.47000,43000
12/12/2008,0000,5.77000,5.85000,5.55000,5.85000,516000
12/15/2008,0000,6.25000,6.25000,6.10000,6.25000,240000
12/16/2008,0000,6.15000,6.25000,6.08000,6.13000,158000
12/17/2008,0000,6.01000,6.53000,6.01000,6.13000,165000
12/18/2008,0000,6.13000,6.13000,5.94000,6.09000,85000
12/19/2008,0000,6.09000,6.09000,6.05000,6.05000,82000
12/22/2008,0000,6.05000,6.23000,5.84000,6.00000,56000
12/23/2008,0000,5.86000,5.86000,5.58000,5.58000,51000
12/24/2008,0000,5.76000,5.94000,5.61000,5.61000,10000
12/25/2008,0000,5.61000,5.84000,5.22000,5.61000,47000
12/26/2008,0000,5.71000,5.79000,5.65000,5.65000,10000
12/29/2008,0000,5.27000,5.73000,5.27000,5.35000,17000
12/30/2008,0000,5.46000,5.66000,5.46000,5.58000,53000
12/31/2008,0000,5.85000,5.85000,5.48000,5.48000,24000
01/05/2009,0000,5.75000,5.86000,5.75000,5.86000,41000
01/06/2009,0000,6.27000,6.27000,6.20000,6.27000,198000
01/07/2009,0000,6.46000,6.62000,6.27000,6.59000,297000
01/08/2009,0000,6.40000,6.40000,6.15000,6.15000,152000
01/09/2009,0000,6.15000,6.29000,6.11000,6.29000,63000
01/12/2009,0000,6.20000,6.50000,6.16000,6.23000,139000
01/13/2009,0000,6.23000,6.29000,6.20000,6.29000,32000
01/14/2009,0000,6.28000,6.44000,6.28000,6.29000,99000
01/15/2009,0000,6.21000,6.25000,5.86000,6.14000,28000
01/16/2009,0000,6.56000,6.56000,6.17000,6.17000,33000
01/19/2009,0000,6.17000,6.17000,6.17000,6.17000,16000
01/20/2009,0000,6.00000,6.09000,5.91000,6.00000,20000
01/21/2009,0000,6.00000,6.10000,5.58000,6.07000,31000
02/02/2009,0000,6.05000,6.10000,5.71000,5.71000,11000
02/03/2009,0000,5.75000,6.07000,5.73000,6.05000,42000
02/04/2009,0000,6.18000,6.18000,6.01000,6.10000,46000
02/05/2009,0000,6.10000,6.35000,6.06000,6.06000,78000
02/06/2009,0000,6.18000,6.18000,6.10000,6.12000,20000
02/09/2009,0000,6.20000,6.29000,5.70000,5.98000,58000
02/10/2009,0000,5.98000,6.29000,5.90000,5.93000,22000
02/11/2009,0000,5.80000,6.04000,5.80000,6.00000,29000
02/12/2009,0000,6.00000,6.00000,5.91000,6.00000,15000
02/13/2009,0000,6.00000,6.00000,5.90000,5.99000,22000
02/16/2009,0000,6.00000,6.01000,5.86000,5.86000,15000
02/17/2009,0000,6.00000,6.00000,5.87000,5.87000,14000
02/18/2009,0000,5.99000,5.99000,5.82000,5.98000,13000
02/19/2009,0000,5.98000,5.98000,5.98000,5.98000,2000
02/20/2009,0000,5.95000,5.97000,5.86000,5.97000,24000
02/23/2009,0000,5.90000,6.07000,5.90000,5.95000,63000
02/24/2009,0000,5.90000,5.99000,5.88000,5.90000,75000
02/25/2009,0000,6.00000,6.31000,5.89000,6.12000,177000
02/26/2009,0000,6.00000,6.05000,5.89000,6.05000,104000
02/27/2009,0000,6.05000,6.05000,5.81000,5.97000,127000
03/02/2009,0000,6.00000,6.00000,5.75000,5.95000,101000
03/03/2009,0000,5.85000,5.90000,5.81000,5.81000,21000
03/04/2009,0000,6.00000,6.08000,5.86000,6.00000,370000
03/05/2009,0000,6.05000,6.06000,6.00000,6.06000,80000
03/06/2009,0000,6.15000,6.15000,5.95000,6.01000,14000
03/09/2009,0000,5.92000,6.13000,5.89000,6.12000,112000
03/10/2009,0000,6.10000,6.12000,6.00000,6.05000,134000
03/11/2009,0000,6.10000,6.30000,6.05000,6.30000,523000
03/12/2009,0000,6.38000,6.57000,6.20000,6.40000,232000
03/13/2009,0000,6.50000,6.80000,6.46000,6.66000,232000
03/16/2009,0000,6.79000,6.99000,6.70000,6.97000,103000
03/17/2009,0000,7.10000,7.25000,6.82000,6.93000,183000
03/18/2009,0000,7.00000,7.00000,6.88000,6.88000,310000
03/19/2009,0000,7.08000,7.25000,6.90000,6.95000,216000
03/20/2009,0000,7.12000,7.38000,7.08000,7.19000,192000
03/23/2009,0000,6.90000,7.19000,6.69000,7.18000,509000
03/24/2009,0000,7.29000,7.29000,7.01000,7.18000,334000
03/25/2009,0000,7.18000,7.60000,7.18000,7.50000,214000
03/26/2009,0000,7.64000,7.64000,7.31000,7.57000,216000
03/27/2009,0000,7.57000,8.07000,7.52000,8.00000,326000
03/30/2009,0000,7.90000,8.24000,7.60000,8.20000,501000
03/31/2009,0000,8.15000,8.19000,7.81000,8.13000,279000
04/01/2009,0000,8.07000,8.19000,8.00000,8.16000,233000
04/02/2009,0000,8.20000,8.28000,8.01000,8.01000,110000
04/03/2009,0000,8.20000,8.24000,8.02000,8.18000,546000
04/06/2009,0000,8.20000,8.21000,8.01000,8.12000,474000
04/07/2009,0000,8.04000,8.68000,8.04000,8.60000,515000
04/08/2009,0000,8.18000,8.89000,8.18000,8.73000,614000
04/09/2009,0000,8.86000,9.04000,8.75000,9.04000,318000
04/10/2009,0000,9.20000,9.66000,9.05000,9.65000,508000
04/13/2009,0000,9.66000,10.00000,9.25000,9.75000,302000
04/14/2009,0000,9.75000,9.80000,9.07000,9.60000,249000
04/15/2009,0000,9.45000,9.54000,9.20000,9.49000,232000
04/16/2009,0000,10.00000,10.00000,9.55000,9.80000,655000
04/17/2009,0000,10.30000,10.30000,9.12000,9.90000,565000
04/20/2009,0000,9.80000,9.89000,9.21000,9.21000,272000
04/21/2009,0000,8.91000,8.94000,8.60000,8.90000,249000
04/22/2009,0000,8.95000,9.09000,8.82000,8.86000,221000
04/23/2009,0000,9.03000,9.03000,8.80000,8.93000,157000
04/24/2009,0000,8.82000,9.42000,8.82000,8.96000,347000
04/27/2009,0000,9.00000,9.00000,8.34000,8.34000,177000
04/28/2009,0000,8.01000,8.45000,7.76000,7.76000,140000
04/29/2009,0000,7.76000,7.99000,7.76000,7.89000,136000
04/30/2009,0000,8.29000,8.44000,8.10000,8.10000,149000
05/04/2009,0000,8.10000,8.66000,8.10000,8.65000,191000
05/05/2009,0000,8.85000,8.85000,8.39000,8.70000,92000
05/06/2009,0000,8.73000,9.15000,8.73000,8.99000,167000
05/07/2009,0000,8.99000,9.50000,8.99000,9.40000,457000
05/08/2009,0000,8.90000,9.60000,8.90000,9.40000,286000
05/11/2009,0000,9.48000,9.50000,9.22000,9.38000,113000
05/12/2009,0000,9.35000,9.35000,8.80000,8.99000,250000
05/13/2009,0000,8.99000,9.23000,8.99000,9.20000,168000
05/14/2009,0000,9.22000,9.22000,8.81000,9.17000,111000
05/15/2009,0000,9.19000,9.25000,9.00000,9.15000,96000
05/18/2009,0000,9.20000,9.70000,9.20000,9.42000,92000
05/19/2009,0000,9.57000,9.57000,9.18000,9.18000,142000
05/20/2009,0000,9.18000,9.24000,9.10000,9.16000,83000
05/21/2009,0000,9.16000,9.18000,9.10000,9.16000,70000
05/22/2009,0000,9.14000,9.17000,9.01000,9.15000,144000
05/25/2009,0000,9.19000,9.38000,9.11000,9.38000,198000
05/26/2009,0000,9.40000,10.00000,9.38000,10.00000,599000
05/27/2009,0000,10.70000,10.70000,10.20000,10.70000,822000
06/01/2009,0000,11.40000,11.40000,11.40000,11.40000,333000
06/02/2009,0000,12.15000,12.15000,12.15000,12.15000,163000
06/03/2009,0000,13.00000,13.00000,12.20000,12.40000,2786000
06/04/2009,0000,12.05000,13.25000,12.05000,13.25000,1638000
06/05/2009,0000,13.45000,14.10000,13.00000,13.25000,1271000
06/08/2009,0000,13.90000,14.15000,13.30000,13.45000,2408000
06/09/2009,0000,13.45000,13.45000,12.55000,12.55000,732000
06/10/2009,0000,12.30000,13.10000,12.30000,12.55000,445000
06/11/2009,0000,12.70000,13.20000,12.70000,12.85000,358000
06/12/2009,0000,13.10000,13.70000,13.00000,13.70000,1421000
06/15/2009,0000,13.80000,14.60000,13.50000,13.70000,2288000
06/16/2009,0000,13.70000,13.90000,12.75000,13.40000,882000
06/17/2009,0000,13.40000,13.95000,13.20000,13.40000,813000
06/18/2009,0000,13.60000,13.60000,12.75000,12.90000,569000
06/19/2009,0000,12.90000,13.35000,12.90000,13.05000,317000
06/22/2009,0000,13.30000,13.30000,12.55000,12.80000,170000
06/23/2009,0000,12.50000,12.60000,12.10000,12.15000,372000
06/24/2009,0000,12.25000,12.45000,12.00000,12.15000,302000
06/25/2009,0000,12.40000,12.70000,12.25000,12.30000,423000
06/26/2009,0000,12.50000,12.60000,12.25000,12.30000,134000
06/29/2009,0000,12.30000,12.60000,12.00000,12.00000,164000
06/30/2009,0000,12.05000,12.80000,12.05000,12.80000,582000
07/01/2009,0000,12.80000,12.90000,12.50000,12.70000,186000
07/02/2009,0000,13.05000,13.55000,12.95000,13.35000,594000
07/03/2009,0000,13.35000,13.45000,13.05000,13.30000,247000
07/06/2009,0000,13.50000,13.50000,13.00000,13.00000,141000
07/07/2009,0000,13.00000,13.30000,13.00000,13.30000,199000
07/08/2009,0000,13.30000,13.30000,13.05000,13.05000,107000
07/09/2009,0000,12.85000,13.40000,12.85000,13.00000,270000
07/10/2009,0000,13.00000,13.20000,12.85000,13.20000,158000
07/13/2009,0000,13.20000,13.30000,12.30000,12.80000,314000
07/14/2009,0000,13.10000,13.20000,12.55000,12.70000,98000
07/15/2009,0000,12.90000,13.10000,12.85000,12.90000,240000
07/16/2009,0000,13.20000,13.25000,12.85000,12.85000,126000
07/17/2009,0000,13.05000,13.20000,12.90000,13.00000,111000
07/20/2009,0000,13.05000,13.40000,12.90000,13.00000,230000
07/21/2009,0000,13.90000,13.90000,13.30000,13.35000,550000
07/22/2009,0000,13.35000,13.50000,13.15000,13.20000,165000
07/23/2009,0000,13.10000,13.40000,13.05000,13.05000,98000
07/24/2009,0000,13.50000,13.50000,12.80000,13.05000,286000
07/27/2009,0000,13.10000,13.30000,13.00000,13.00000,135000
07/28/2009,0000,13.15000,13.60000,13.00000,13.50000,458000
07/29/2009,0000,13.70000,14.00000,13.50000,13.70000,553000
07/30/2009,0000,13.80000,13.85000,13.20000,13.40000,293000
07/31/2009,0000,13.70000,13.80000,13.45000,13.45000,145000
08/03/2009,0000,13.55000,14.35000,13.55000,14.35000,1192000
08/04/2009,0000,14.90000,15.35000,14.25000,14.25000,1989000
08/05/2009,0000,14.15000,15.00000,14.15000,14.25000,1093000
08/06/2009,0000,14.75000,14.75000,13.95000,14.30000,438000
08/10/2009,0000,14.70000,14.70000,14.40000,14.60000,198000
08/11/2009,0000,14.60000,14.75000,14.10000,14.10000,195000
08/12/2009,0000,14.10000,14.65000,14.00000,14.00000,224000
08/13/2009,0000,14.05000,14.20000,13.90000,13.90000,338000
08/14/2009,0000,14.10000,14.50000,14.00000,14.05000,227000
08/17/2009,0000,14.10000,14.10000,13.80000,13.85000,113000
08/18/2009,0000,13.70000,13.70000,12.90000,13.00000,455000
08/19/2009,0000,13.35000,13.35000,12.80000,13.10000,154000
08/20/2009,0000,13.10000,13.10000,12.20000,12.30000,554000
08/21/2009,0000,12.80000,12.80000,11.90000,12.05000,265000
08/24/2009,0000,12.10000,12.60000,12.05000,12.25000,242000
08/25/2009,0000,12.30000,12.50000,12.20000,12.35000,76000
08/26/2009,0000,12.30000,12.40000,12.00000,12.15000,209000
08/27/2009,0000,11.95000,12.80000,11.95000,12.50000,95000
08/28/2009,0000,12.60000,12.60000,12.40000,12.60000,75000
08/31/2009,0000,12.90000,12.90000,12.30000,12.60000,82000
09/01/2009,0000,12.60000,12.65000,12.35000,12.50000,115000
09/02/2009,0000,12.40000,13.00000,12.40000,13.00000,171000
09/03/2009,0000,13.10000,13.20000,12.85000,13.15000,74000
09/04/2009,0000,13.20000,13.20000,13.00000,13.10000,163000
09/07/2009,0000,13.00000,13.20000,13.00000,13.20000,169000
09/08/2009,0000,13.05000,13.40000,13.05000,13.30000,60000
09/09/2009,0000,13.50000,13.60000,13.20000,13.50000,284000
09/10/2009,0000,13.40000,13.65000,12.80000,13.50000,331000
09/11/2009,0000,13.40000,13.50000,13.15000,13.50000,102000
09/14/2009,0000,13.50000,13.50000,13.20000,13.20000,134000
09/15/2009,0000,13.40000,13.40000,13.00000,13.35000,160000
09/16/2009,0000,13.30000,13.50000,13.20000,13.50000,188000
09/17/2009,0000,13.50000,13.50000,13.30000,13.35000,160000
09/18/2009,0000,13.35000,13.50000,13.00000,13.50000,244000
09/21/2009,0000,13.50000,13.50000,13.30000,13.45000,55000
09/22/2009,0000,13.45000,13.50000,13.25000,13.25000,76000
09/23/2009,0000,13.35000,13.35000,13.05000,13.25000,123000
09/24/2009,0000,13.10000,13.25000,13.05000,13.20000,84000
09/25/2009,0000,13.00000,13.20000,13.00000,13.10000,126000
09/28/2009,0000,13.15000,13.25000,12.60000,13.00000,42000
09/29/2009,0000,13.15000,13.15000,12.95000,13.10000,76000
09/30/2009,0000,13.10000,13.25000,13.00000,13.05000,61000
10/01/2009,0000,13.20000,13.20000,13.05000,13.05000,71000
10/02/2009,0000,12.80000,13.15000,12.55000,13.05000,88000
10/05/2009,0000,13.05000,13.15000,13.05000,13.10000,40000
10/06/2009,0000,13.35000,13.50000,13.05000,13.15000,88000
10/07/2009,0000,13.25000,13.85000,13.20000,13.80000,496000
10/08/2009,0000,13.95000,14.05000,13.80000,13.80000,584000
10/09/2009,0000,14.00000,14.35000,13.90000,14.25000,294000
10/12/2009,0000,14.30000,14.70000,14.00000,14.40000,334000
10/13/2009,0000,14.40000,14.40000,13.95000,14.10000,176000
10/14/2009,0000,14.35000,14.45000,13.90000,14.40000,176000
10/15/2009,0000,13.80000,14.50000,13.80000,14.00000,130000
10/16/2009,0000,14.20000,14.20000,13.80000,14.00000,138000
10/19/2009,0000,14.15000,14.15000,14.00000,14.00000,185000
10/20/2009,0000,14.00000,14.10000,13.80000,13.95000,122000
10/21/2009,0000,13.90000,14.00000,13.80000,13.90000,52000
10/22/2009,0000,13.90000,14.00000,13.70000,13.70000,130000
10/23/2009,0000,13.75000,13.80000,13.50000,13.70000,52000
10/26/2009,0000,13.70000,13.75000,13.50000,13.55000,68000
10/27/2009,0000,13.55000,13.65000,13.30000,13.60000,98000
10/28/2009,0000,13.60000,13.90000,13.55000,13.70000,157000
10/29/2009,0000,13.85000,13.90000,12.85000,13.40000,274000
10/30/2009,0000,13.65000,13.65000,13.30000,13.35000,74000
11/02/2009,0000,13.35000,13.35000,12.85000,13.15000,140000
11/03/2009,0000,13.15000,13.25000,13.05000,13.20000,29000
11/04/2009,0000,13.20000,13.75000,13.20000,13.40000,90000
11/05/2009,0000,13.35000,13.50000,13.25000,13.40000,33000
11/06/2009,0000,13.50000,13.75000,13.35000,13.55000,213000
11/09/2009,0000,13.20000,13.80000,13.20000,13.70000,155000
11/10/2009,0000,13.85000,13.85000,13.25000,13.35000,210000
11/11/2009,0000,13.35000,13.45000,13.35000,13.35000,63000
11/12/2009,0000,13.40000,13.75000,13.35000,13.65000,83000
11/13/2009,0000,13.40000,13.60000,13.25000,13.25000,134000
11/16/2009,0000,13.30000,13.45000,13.20000,13.30000,121000
11/17/2009,0000,13.30000,13.45000,13.15000,13.35000,59000
11/18/2009,0000,13.50000,13.95000,13.50000,13.70000,460000
11/19/2009,0000,13.95000,13.95000,13.50000,13.70000,205000
11/20/2009,0000,13.65000,13.70000,13.30000,13.65000,139000
11/23/2009,0000,13.55000,14.10000,13.40000,13.65000,256000
11/24/2009,0000,13.65000,13.80000,13.50000,13.65000,134000
11/25/2009,0000,13.65000,13.70000,13.30000,13.60000,186000
11/26/2009,0000,13.55000,13.90000,13.50000,13.55000,498000
11/27/2009,0000,13.55000,13.60000,13.10000,13.50000,200000
11/30/2009,0000,13.35000,13.60000,13.35000,13.40000,187000
12/01/2009,0000,13.50000,13.60000,13.40000,13.40000,55000
12/02/2009,0000,13.45000,13.50000,13.40000,13.40000,224000
12/03/2009,0000,13.45000,13.50000,13.30000,13.40000,127000
12/04/2009,0000,13.40000,13.40000,13.15000,13.35000,139000
12/07/2009,0000,13.35000,13.50000,13.15000,13.40000,405000
12/08/2009,0000,13.45000,13.45000,13.30000,13.40000,267000
12/09/2009,0000,13.45000,13.45000,13.30000,13.45000,67000
12/11/2009,0000,13.35000,13.95000,13.35000,13.80000,451000
12/14/2009,0000,14.00000,14.30000,13.80000,14.10000,458000
12/15/2009,0000,14.25000,14.25000,13.65000,13.65000,232000
12/16/2009,0000,13.65000,13.75000,13.55000,13.65000,107000
12/17/2009,0000,13.75000,13.80000,13.60000,13.65000,70000
12/18/2009,0000,13.65000,13.70000,13.50000,13.70000,71000
12/21/2009,0000,13.75000,13.80000,13.50000,13.70000,101000
12/22/2009,0000,13.70000,14.20000,13.70000,13.95000,397000
12/23/2009,0000,13.85000,14.15000,13.80000,14.00000,171000
12/25/2009,0000,14.20000,14.40000,14.10000,14.10000,224000
12/25/2009,0000,14.20000,14.40000,14.10000,14.10000,224000
12/28/2009,0000,14.30000,14.30000,14.10000,14.20000,154000
12/29/2009,0525,14.65000,14.65000,13.65000,13.65000,1996000
