DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
03/25/2008,0000,16.00000,16.20000,15.90000,16.15000,31000
03/26/2008,0000,15.95000,16.00000,15.75000,15.80000,17000
03/27/2008,0000,15.50000,15.95000,15.30000,15.95000,17000
03/28/2008,0000,15.80000,15.80000,15.80000,15.80000,5000
03/31/2008,0000,15.30000,15.70000,15.30000,15.65000,16000
04/01/2008,0000,15.65000,15.65000,15.65000,15.65000,6000
04/02/2008,0000,15.65000,15.75000,15.65000,15.65000,16000
04/03/2008,0000,15.85000,15.85000,15.60000,15.75000,37000
04/07/2008,0000,15.85000,15.95000,15.75000,15.80000,31000
04/08/2008,0000,16.00000,16.15000,15.95000,15.95000,19000
04/09/2008,0000,15.80000,16.05000,15.80000,16.05000,6000
04/10/2008,0000,16.35000,16.35000,16.05000,16.15000,13000
04/11/2008,0000,16.40000,16.50000,16.25000,16.25000,22000
04/14/2008,0000,16.10000,16.10000,15.60000,15.60000,18000
04/15/2008,0000,15.70000,15.95000,15.60000,15.95000,29000
04/16/2008,0000,16.00000,16.00000,16.00000,16.00000,9000
04/17/2008,0000,16.20000,16.20000,16.00000,16.00000,9000
04/18/2008,0000,16.00000,16.20000,15.85000,16.00000,13000
04/21/2008,0000,16.35000,16.35000,16.05000,16.05000,15000
04/22/2008,0000,16.15000,16.15000,16.05000,16.15000,17000
04/23/2008,0000,16.25000,16.40000,16.20000,16.20000,13000
04/24/2008,0000,16.30000,16.30000,16.00000,16.15000,11000
04/25/2008,0000,16.15000,16.40000,16.15000,16.30000,19000
04/28/2008,0000,16.30000,16.35000,16.20000,16.35000,6000
04/29/2008,0000,16.35000,16.35000,16.15000,16.15000,20000
04/30/2008,0000,15.50000,15.70000,15.50000,15.70000,25000
05/02/2008,0000,15.50000,15.70000,15.50000,15.50000,20000
05/05/2008,0000,14.50000,14.80000,14.45000,14.60000,13000
05/06/2008,0000,14.00000,14.55000,14.00000,14.50000,4000
05/07/2008,0000,14.20000,14.90000,14.20000,14.90000,2000
05/08/2008,0000,15.10000,15.80000,15.10000,15.25000,18000
05/09/2008,0000,16.10000,16.30000,16.10000,16.30000,43000
05/12/2008,0000,16.90000,16.90000,15.80000,16.00000,56000
05/13/2008,0000,16.00000,16.00000,15.40000,15.50000,15000
05/14/2008,0000,15.50000,16.45000,15.50000,16.45000,23000
05/15/2008,0000,16.45000,16.45000,16.00000,16.00000,22000
05/16/2008,0000,16.45000,16.45000,15.80000,16.20000,13000
05/19/2008,0000,16.10000,16.10000,15.70000,15.70000,3000
05/20/2008,0000,15.70000,16.65000,15.65000,15.75000,39000
05/21/2008,0000,16.40000,16.40000,15.75000,15.75000,10000
05/22/2008,0000,15.70000,16.30000,15.70000,16.30000,7000
05/23/2008,0000,16.60000,16.60000,15.95000,15.95000,43000
05/26/2008,0000,16.00000,16.00000,15.50000,15.60000,12000
05/27/2008,0000,15.50000,15.50000,15.00000,15.00000,24000
05/28/2008,0000,15.55000,15.55000,15.05000,15.05000,5000
05/29/2008,0000,15.05000,15.35000,15.05000,15.35000,4000
05/30/2008,0000,15.50000,15.50000,15.00000,15.00000,13000
06/02/2008,0000,15.50000,15.50000,15.10000,15.15000,21000
06/04/2008,0000,15.40000,15.40000,14.80000,14.80000,4000
06/05/2008,0000,15.00000,15.00000,14.80000,15.00000,10000
06/06/2008,0000,16.05000,16.05000,16.05000,16.05000,19000
06/10/2008,0000,18.35000,18.35000,18.35000,18.35000,94000
06/11/2008,0000,19.60000,19.60000,18.50000,19.35000,879000
06/12/2008,0000,18.50000,18.60000,18.00000,18.00000,169000
06/13/2008,0000,16.80000,18.30000,16.75000,16.80000,201000
06/16/2008,0000,16.80000,17.10000,15.80000,15.80000,99000
06/17/2008,0000,15.80000,15.80000,15.05000,15.50000,71000
06/18/2008,0000,15.15000,15.50000,14.60000,15.00000,69000
06/19/2008,0000,14.90000,16.05000,14.90000,16.05000,88000
06/20/2008,0000,16.90000,16.95000,15.60000,16.00000,106000
06/23/2008,0000,15.00000,15.50000,15.00000,15.00000,50000
06/24/2008,0000,14.60000,15.30000,14.40000,14.40000,26000
06/25/2008,0000,13.50000,14.40000,13.50000,14.25000,24000
06/26/2008,0000,14.25000,14.25000,13.60000,13.70000,24000
06/27/2008,0000,13.00000,13.90000,12.75000,12.75000,31000
06/30/2008,0000,12.00000,12.60000,11.90000,11.90000,47000
07/01/2008,0000,11.90000,12.15000,11.10000,11.10000,87000
07/02/2008,0000,11.30000,11.80000,11.30000,11.70000,18000
07/03/2008,0000,11.20000,11.70000,11.20000,11.70000,17000
07/04/2008,0000,12.45000,12.45000,11.30000,11.80000,22000
07/07/2008,0000,12.25000,12.25000,11.50000,11.85000,18000
07/08/2008,0000,11.80000,12.20000,11.50000,11.50000,25000
07/09/2008,0000,11.75000,11.75000,11.55000,11.55000,11000
07/10/2008,0000,11.20000,11.60000,11.20000,11.55000,9000
07/11/2008,0000,11.30000,11.60000,11.00000,11.00000,22000
07/14/2008,0000,11.35000,11.35000,10.30000,10.30000,51000
07/15/2008,0000,10.50000,10.50000,9.90000,10.30000,101000
07/16/2008,0000,10.50000,10.50000,9.90000,10.10000,16000
07/17/2008,0000,10.00000,10.80000,10.00000,10.75000,33000
07/18/2008,0000,10.75000,10.75000,10.20000,10.30000,28000
07/21/2008,0000,9.58000,10.50000,9.58000,10.30000,16000
07/22/2008,0000,9.59000,10.00000,9.59000,10.00000,15000
07/23/2008,0000,10.10000,10.45000,10.10000,10.15000,28000
07/24/2008,0000,10.20000,10.45000,10.00000,10.30000,41000
07/25/2008,0000,10.00000,10.00000,9.86000,10.00000,44000
07/29/2008,0000,9.53000,9.99000,9.53000,9.99000,3000
07/30/2008,0000,10.00000,10.00000,9.55000,9.89000,21000
07/31/2008,0000,10.00000,10.00000,9.60000,9.61000,14000
08/01/2008,0000,9.40000,9.77000,9.00000,9.77000,37000
08/04/2008,0000,9.50000,9.70000,9.50000,9.70000,10000
08/05/2008,0000,9.75000,9.75000,9.50000,9.50000,32000
08/06/2008,0000,10.15000,10.15000,10.15000,10.15000,47000
08/07/2008,0000,10.85000,10.85000,10.85000,10.85000,31000
08/08/2008,0000,11.60000,11.60000,10.70000,10.80000,116000
08/11/2008,0000,10.80000,11.05000,10.75000,11.00000,38000
08/12/2008,0000,10.75000,10.75000,10.40000,10.45000,28000
08/13/2008,0000,10.45000,11.10000,10.45000,11.05000,59000
08/14/2008,0000,10.90000,11.45000,10.80000,11.45000,38000
08/15/2008,0000,11.50000,12.15000,11.05000,11.40000,48000
08/18/2008,0000,11.00000,11.40000,10.85000,11.25000,30000
08/19/2008,0000,11.25000,11.60000,11.10000,11.10000,13000
08/20/2008,0000,10.90000,11.10000,10.90000,11.10000,11000
08/21/2008,0000,11.00000,11.25000,10.95000,11.25000,4000
08/22/2008,0000,11.00000,11.00000,10.85000,10.85000,6000
08/25/2008,0000,10.85000,11.00000,10.65000,11.00000,11000
08/26/2008,0000,11.00000,11.65000,10.95000,11.25000,43000
08/27/2008,0000,11.65000,12.00000,11.50000,12.00000,60000
08/28/2008,0000,12.75000,12.75000,12.10000,12.40000,48000
08/29/2008,0000,12.50000,12.80000,12.00000,12.45000,18000
09/01/2008,0000,12.20000,12.75000,11.60000,11.60000,51000
09/02/2008,0000,11.60000,11.60000,11.20000,11.55000,9000
09/03/2008,0000,12.05000,12.05000,11.20000,11.80000,14000
09/04/2008,0000,11.00000,11.50000,11.00000,11.50000,28000
09/05/2008,0000,11.60000,11.60000,10.70000,11.25000,10000
09/08/2008,0000,11.75000,11.80000,11.40000,11.50000,15000
09/09/2008,0000,11.00000,12.15000,11.00000,12.15000,35000
09/10/2008,0000,11.30000,12.35000,11.30000,11.35000,24000
09/11/2008,0000,11.55000,11.55000,10.70000,11.40000,37000
09/12/2008,0000,11.40000,11.40000,10.65000,11.05000,18000
09/15/2008,0000,10.30000,10.40000,10.30000,10.30000,33000
09/16/2008,0000,9.35000,9.40000,9.35000,9.35000,52000
09/17/2008,0000,9.36000,9.65000,8.83000,9.02000,14000
09/18/2008,0000,8.51000,9.32000,8.40000,9.32000,30000
09/19/2008,0000,9.92000,9.92000,9.32000,9.92000,4000
09/22/2008,0000,9.70000,10.30000,9.70000,9.92000,3000
09/23/2008,0000,9.40000,10.20000,9.40000,9.95000,7000
09/24/2008,0000,9.95000,10.10000,9.95000,10.00000,10000
09/25/2008,0000,9.95000,9.95000,9.93000,9.93000,3000
09/26/2008,0000,10.10000,10.20000,9.47000,9.47000,10000
09/30/2008,0000,8.81000,9.42000,8.81000,9.42000,20000
10/01/2008,0000,9.94000,9.94000,9.94000,9.94000,1000
10/02/2008,0000,9.35000,9.35000,9.35000,9.35000,2000
10/03/2008,0000,9.35000,9.78000,9.35000,9.78000,3000
10/06/2008,0000,9.16000,9.70000,9.10000,9.70000,4000
10/07/2008,0000,9.49000,10.10000,9.49000,10.10000,13000
10/08/2008,0000,9.50000,9.83000,9.50000,9.50000,6000
10/13/2008,0000,9.17000,9.20000,9.17000,9.20000,11000
10/14/2008,0000,9.61000,9.61000,9.20000,9.59000,20000
10/15/2008,0000,9.30000,9.30000,9.26000,9.26000,12000
10/16/2008,0000,8.94000,8.94000,8.94000,8.94000,18000
10/17/2008,0000,8.63000,8.99000,8.63000,8.99000,21000
10/20/2008,0000,9.00000,9.47000,8.98000,9.47000,12000
10/21/2008,0000,9.47000,9.47000,9.14000,9.14000,9000
10/22/2008,0000,9.34000,9.34000,8.83000,8.83000,2000
10/23/2008,0000,8.64000,9.27000,8.53000,9.27000,8000
10/24/2008,0000,9.27000,9.27000,8.95000,8.95000,6000
10/27/2008,0000,8.34000,8.83000,8.33000,8.33000,13000
10/28/2008,0000,8.33000,8.90000,8.33000,8.80000,35000
10/29/2008,0000,8.80000,8.80000,8.80000,8.80000,2000
10/30/2008,0000,8.85000,9.40000,8.83000,9.30000,33000
10/31/2008,0000,9.30000,9.40000,9.30000,9.40000,28000
11/03/2008,0000,10.00000,10.00000,9.50000,9.50000,36000
11/04/2008,0000,9.52000,10.15000,9.52000,10.15000,60000
11/05/2008,0000,10.15000,10.20000,9.90000,10.00000,22000
11/06/2008,0000,9.77000,9.98000,9.40000,9.95000,14000
11/07/2008,0000,9.80000,9.80000,9.61000,9.62000,10000
11/10/2008,0000,10.00000,10.00000,9.64000,9.71000,29000
11/11/2008,0000,9.70000,9.70000,9.26000,9.60000,17000
11/12/2008,0000,9.10000,9.10000,9.10000,9.10000,1000
11/13/2008,0000,8.57000,8.99000,8.47000,8.47000,35000
11/14/2008,0000,8.60000,8.60000,8.20000,8.20000,3000
11/17/2008,0000,7.90000,8.59000,7.63000,7.65000,22000
11/18/2008,0000,7.17000,7.76000,7.17000,7.17000,4000
11/19/2008,0000,7.17000,7.55000,7.17000,7.55000,15000
11/20/2008,0000,7.48000,7.90000,7.03000,7.90000,22000
11/21/2008,0000,7.35000,7.72000,7.35000,7.72000,2000
11/24/2008,0000,7.35000,7.70000,7.30000,7.30000,14000
11/25/2008,0000,7.65000,7.71000,7.33000,7.71000,29000
11/26/2008,0000,7.70000,8.02000,7.70000,8.02000,41000
11/27/2008,0000,8.30000,8.39000,7.91000,8.33000,65000
11/28/2008,0000,8.00000,8.28000,7.80000,7.91000,6000
12/01/2008,0000,8.17000,8.17000,8.17000,8.17000,1000
12/02/2008,0000,7.61000,7.61000,7.60000,7.60000,21000
12/03/2008,0000,7.83000,7.83000,7.26000,7.83000,6000
12/04/2008,0000,7.75000,7.88000,7.51000,7.88000,5000
12/05/2008,0000,7.50000,7.79000,7.36000,7.36000,9000
12/08/2008,0000,7.69000,7.69000,7.36000,7.36000,3000
12/09/2008,0000,7.60000,7.60000,7.31000,7.45000,17000
12/10/2008,0000,7.50000,7.64000,7.35000,7.62000,20000
12/11/2008,0000,7.43000,7.58000,7.43000,7.58000,2000
12/12/2008,0000,7.50000,7.50000,7.16000,7.16000,4000
12/15/2008,0000,7.40000,7.65000,7.40000,7.40000,8000
12/16/2008,0000,7.05000,7.37000,7.05000,7.35000,3000
12/17/2008,0000,7.55000,7.65000,7.00000,7.65000,31000
12/18/2008,0000,7.70000,7.94000,7.42000,7.42000,19000
12/19/2008,0000,7.65000,7.65000,7.42000,7.42000,2000
12/22/2008,0000,7.26000,7.90000,7.25000,7.89000,28000
12/23/2008,0000,7.84000,7.93000,7.84000,7.93000,3000
12/24/2008,0000,7.43000,7.78000,7.43000,7.78000,2000
12/25/2008,0000,7.88000,7.88000,7.88000,7.88000,1000
12/26/2008,0000,7.35000,7.68000,7.33000,7.68000,9000
12/29/2008,0000,7.88000,7.88000,7.40000,7.41000,10000
12/30/2008,0000,7.35000,7.35000,7.35000,7.35000,1000
12/31/2008,0000,7.30000,7.30000,7.20000,7.30000,18000
01/05/2009,0000,7.50000,7.70000,7.30000,7.70000,16000
01/06/2009,0000,7.32000,7.68000,7.32000,7.68000,9000
01/07/2009,0000,7.80000,7.80000,7.80000,7.80000,1000
01/08/2009,0000,7.42000,7.50000,7.26000,7.50000,21000
01/12/2009,0000,7.44000,7.44000,7.11000,7.39000,14000
01/13/2009,0000,7.48000,7.48000,7.48000,7.48000,5000
01/14/2009,0000,7.22000,7.43000,7.22000,7.43000,3000
01/15/2009,0000,7.40000,7.40000,7.40000,7.40000,6000
01/16/2009,0000,7.11000,7.38000,7.03000,7.38000,7000
01/19/2009,0000,7.30000,7.48000,6.90000,7.33000,10000
01/20/2009,0000,7.83000,7.83000,7.59000,7.59000,2000
02/02/2009,0000,7.48000,7.49000,7.12000,7.48000,6000
02/04/2009,0000,7.16000,7.44000,7.15000,7.44000,8000
02/05/2009,0000,7.20000,7.38000,7.20000,7.30000,4000
02/06/2009,0000,7.30000,7.81000,7.30000,7.81000,26000
02/09/2009,0000,8.14000,8.14000,7.81000,7.81000,2000
02/10/2009,0000,8.00000,8.10000,7.81000,8.10000,3000
02/11/2009,0000,8.15000,8.66000,8.15000,8.60000,13000
02/12/2009,0000,8.70000,9.20000,8.70000,8.99000,23000
02/13/2009,0000,8.46000,8.99000,8.46000,8.99000,20000
02/16/2009,0000,8.40000,8.80000,8.39000,8.80000,22000
02/17/2009,0000,8.25000,8.59000,8.25000,8.59000,4000
02/18/2009,0000,8.40000,8.40000,8.40000,8.40000,1000
02/19/2009,0000,8.50000,8.96000,7.82000,8.49000,25000
02/20/2009,0000,8.02000,8.02000,7.90000,7.90000,9000
02/23/2009,0000,8.28000,8.28000,8.28000,8.28000,1000
02/24/2009,0000,7.80000,8.10000,7.72000,8.10000,19000
02/25/2009,0000,7.60000,8.20000,7.60000,8.19000,19000
02/26/2009,0000,7.90000,8.05000,7.66000,7.71000,30000
02/27/2009,0000,8.05000,8.14000,7.61000,8.14000,37000
03/02/2009,0000,7.90000,8.00000,7.90000,8.00000,4000
03/03/2009,0000,8.00000,8.48000,8.00000,8.48000,2000
03/04/2009,0000,8.80000,9.00000,8.48000,8.70000,15000
03/05/2009,0000,8.20000,8.90000,8.20000,8.77000,6000
03/06/2009,0000,8.50000,8.70000,8.28000,8.70000,14000
03/09/2009,0000,8.80000,8.84000,8.30000,8.60000,14000
03/10/2009,0000,8.98000,8.98000,8.30000,8.60000,30000
03/11/2009,0000,8.68000,8.75000,8.26000,8.43000,68000
03/12/2009,0000,8.59000,8.59000,8.25000,8.46000,48000
03/13/2009,0000,8.41000,8.76000,8.41000,8.51000,37000
03/16/2009,0000,8.75000,9.10000,8.53000,9.10000,114000
03/17/2009,0000,9.05000,9.60000,8.86000,9.18000,33000
03/18/2009,0000,9.59000,9.59000,9.07000,9.15000,34000
03/19/2009,0000,9.45000,9.45000,8.86000,9.15000,44000
03/20/2009,0000,9.20000,9.39000,8.99000,9.10000,17000
03/23/2009,0000,9.00000,9.38000,9.00000,9.38000,37000
03/24/2009,0000,9.70000,9.70000,9.12000,9.47000,17000
03/25/2009,0000,9.47000,9.70000,9.22000,9.66000,90000
03/26/2009,0000,9.66000,10.30000,9.51000,10.30000,135000
03/27/2009,0000,10.85000,11.00000,10.50000,10.95000,110000
03/30/2009,0000,10.85000,11.10000,10.25000,10.80000,100000
03/31/2009,0000,10.80000,10.85000,10.50000,10.75000,81000
04/01/2009,0000,10.80000,11.50000,10.80000,11.35000,186000
04/02/2009,0000,11.50000,11.90000,11.10000,11.90000,118000
04/03/2009,0000,12.00000,12.00000,11.45000,11.95000,51000
04/06/2009,0000,12.00000,12.00000,11.30000,11.80000,49000
04/07/2009,0000,11.80000,11.80000,11.30000,11.75000,135000
04/08/2009,0000,11.80000,11.80000,11.30000,11.65000,38000
04/09/2009,0000,11.75000,11.75000,10.95000,11.75000,126000
04/10/2009,0000,11.75000,11.75000,11.45000,11.45000,180000
04/13/2009,0000,11.50000,11.75000,11.40000,11.60000,94000
04/14/2009,0000,11.60000,11.95000,11.60000,11.95000,191000
04/15/2009,0000,12.10000,12.30000,11.90000,12.10000,78000
04/16/2009,0000,12.15000,12.25000,11.65000,12.00000,110000
04/17/2009,0000,11.20000,12.00000,11.20000,11.55000,116000
04/20/2009,0000,11.50000,11.50000,10.75000,11.30000,20000
04/21/2009,0000,11.45000,11.50000,11.05000,11.40000,30000
04/22/2009,0000,11.40000,11.75000,11.40000,11.75000,7000
04/23/2009,0000,11.40000,11.40000,11.30000,11.30000,41000
04/24/2009,0000,11.50000,11.70000,11.20000,11.50000,38000
04/27/2009,0000,11.30000,11.50000,10.85000,11.35000,20000
04/28/2009,0000,11.25000,11.35000,10.90000,11.35000,9000
04/29/2009,0000,11.00000,11.40000,11.00000,11.00000,42000
04/30/2009,0000,11.35000,11.75000,11.25000,11.60000,55000
05/04/2009,0000,11.80000,11.90000,11.00000,11.65000,42000
05/05/2009,0000,11.70000,11.80000,11.45000,11.60000,47000
05/06/2009,0000,11.45000,11.45000,11.20000,11.40000,18000
05/07/2009,0000,11.60000,11.70000,11.60000,11.70000,34000
05/08/2009,0000,11.80000,12.00000,11.45000,12.00000,107000
05/11/2009,0000,12.00000,12.05000,11.95000,11.95000,29000
05/13/2009,0000,11.65000,11.80000,11.65000,11.65000,9000
05/14/2009,0000,11.60000,11.65000,11.20000,11.45000,30000
05/15/2009,0000,11.70000,11.70000,11.45000,11.45000,20000
05/18/2009,0000,11.80000,11.80000,11.00000,11.25000,39000
05/19/2009,0000,11.55000,11.55000,11.00000,11.20000,15000
05/20/2009,0000,11.05000,11.10000,10.90000,11.10000,56000
05/21/2009,0000,10.35000,10.90000,10.35000,10.90000,34000
05/22/2009,0000,10.50000,11.65000,10.50000,11.65000,73000
05/25/2009,0000,12.40000,12.45000,12.05000,12.10000,194000
05/26/2009,0000,12.00000,12.00000,11.30000,11.30000,63000
05/27/2009,0000,11.45000,11.50000,11.30000,11.50000,28000
06/01/2009,0000,11.50000,11.85000,11.20000,11.75000,77000
06/02/2009,0000,11.90000,11.90000,11.30000,11.30000,11000
06/03/2009,0000,11.45000,11.45000,10.80000,11.15000,47000
06/04/2009,0000,11.15000,11.30000,11.15000,11.25000,30000
06/05/2009,0000,11.20000,11.25000,11.10000,11.25000,25000
06/08/2009,0000,11.90000,11.90000,11.20000,11.65000,22000
06/09/2009,0000,11.40000,11.60000,11.20000,11.20000,24000
06/10/2009,0000,11.00000,11.00000,10.80000,10.95000,33000
06/11/2009,0000,10.95000,10.95000,10.65000,10.80000,7000
06/12/2009,0000,11.00000,11.00000,10.70000,10.90000,7000
06/15/2009,0000,10.70000,10.70000,10.20000,10.70000,43000
06/16/2009,0000,10.20000,10.45000,10.10000,10.45000,7000
06/17/2009,0000,10.00000,10.30000,10.00000,10.30000,14000
06/18/2009,0000,10.20000,10.30000,10.00000,10.00000,37000
06/19/2009,0000,9.80000,10.10000,9.70000,10.10000,24000
06/22/2009,0000,10.25000,10.25000,10.25000,10.25000,1000
06/23/2009,0000,10.20000,10.20000,10.20000,10.20000,1000
06/24/2009,0000,10.30000,10.30000,10.10000,10.30000,7000
06/25/2009,0000,10.10000,10.40000,10.10000,10.10000,200
06/26/2009,0000,10.50000,10.80000,9.75000,10.05000,13000
06/29/2009,0000,10.05000,10.20000,9.82000,9.82000,5000
06/30/2009,0000,9.90000,9.90000,9.82000,9.82000,11000
07/01/2009,0000,9.80000,9.90000,9.60000,9.62000,111000
07/02/2009,0000,9.74000,10.25000,9.74000,10.25000,202000
07/03/2009,0000,10.60000,10.60000,10.00000,10.00000,51000
07/06/2009,0000,10.00000,10.20000,10.00000,10.20000,15000
07/07/2009,0000,10.20000,10.30000,10.20000,10.30000,24000
07/08/2009,0000,10.15000,10.35000,10.10000,10.35000,14000
07/09/2009,0000,10.50000,10.50000,10.35000,10.40000,36000
07/10/2009,0000,10.50000,11.10000,10.50000,11.10000,76000
07/13/2009,0000,11.20000,11.20000,10.50000,10.80000,66000
07/14/2009,0000,10.80000,11.00000,10.80000,10.90000,28000
07/15/2009,0000,10.65000,10.70000,10.40000,10.40000,25000
07/16/2009,0000,10.50000,10.50000,10.50000,10.50000,8000
07/17/2009,0000,10.80000,10.85000,10.40000,10.60000,12000
07/20/2009,0000,11.00000,11.20000,11.00000,11.20000,11000
07/21/2009,0000,10.90000,11.40000,10.90000,11.40000,17000
07/22/2009,0000,11.20000,11.40000,11.10000,11.10000,19000
07/23/2009,0000,11.00000,11.20000,10.90000,11.20000,10000
07/24/2009,0000,11.35000,11.40000,11.25000,11.30000,112000
07/27/2009,0000,11.10000,11.30000,11.00000,11.05000,88000
07/28/2009,0000,11.25000,11.50000,11.15000,11.40000,97000
07/29/2009,0000,11.75000,12.00000,11.60000,11.85000,128000
07/30/2009,0000,11.80000,12.25000,11.80000,12.20000,130000
07/31/2009,0000,12.35000,12.60000,12.35000,12.35000,109000
08/03/2009,0000,12.50000,13.20000,12.40000,13.20000,153000
08/04/2009,0000,13.60000,13.60000,12.60000,12.65000,147000
08/05/2009,0000,12.65000,13.50000,12.20000,13.50000,81000
08/06/2009,0000,13.50000,14.20000,13.40000,14.05000,110000
08/10/2009,0000,13.90000,14.00000,13.65000,13.65000,43000
08/11/2009,0000,13.20000,13.50000,12.90000,13.50000,30000
08/12/2009,0000,13.30000,13.30000,12.80000,12.80000,11000
08/13/2009,0000,12.80000,13.00000,12.80000,12.90000,45000
08/14/2009,0000,13.00000,13.25000,13.00000,13.25000,22000
08/17/2009,0000,13.25000,13.25000,12.65000,13.20000,23000
08/18/2009,0000,13.15000,13.15000,13.15000,13.15000,3000
08/19/2009,0000,13.00000,13.00000,12.30000,12.30000,109000
08/20/2009,0000,12.30000,12.55000,12.10000,12.10000,36000
08/21/2009,0000,12.00000,12.50000,12.00000,12.10000,56000
08/24/2009,0000,12.10000,12.10000,12.00000,12.10000,11000
08/26/2009,0000,12.00000,12.15000,11.30000,12.15000,34000
08/27/2009,0000,12.00000,12.00000,12.00000,12.00000,4000
08/28/2009,0000,12.00000,12.00000,11.65000,12.00000,14000
08/31/2009,0000,12.00000,12.00000,11.60000,11.95000,16000
09/01/2009,0000,11.45000,12.75000,11.45000,12.75000,74000
09/02/2009,0000,13.00000,13.60000,13.00000,13.60000,205000
09/03/2009,0000,13.50000,14.55000,13.15000,14.55000,302000
09/04/2009,0000,14.60000,15.55000,14.00000,15.55000,488000
09/07/2009,0000,16.40000,16.60000,15.50000,16.60000,1017000
09/08/2009,0000,16.60000,17.65000,15.70000,17.65000,969000
09/09/2009,0000,17.65000,18.00000,17.10000,17.10000,474000
09/10/2009,0000,16.60000,17.90000,16.00000,17.50000,696000
09/11/2009,0000,17.45000,17.45000,16.55000,16.90000,208000
09/14/2009,0000,16.60000,16.65000,15.80000,16.65000,155000
09/15/2009,0000,15.80000,16.50000,15.80000,16.00000,128000
09/16/2009,0000,16.10000,16.30000,15.80000,16.25000,122000
09/17/2009,0000,16.45000,16.45000,15.90000,15.90000,68000
09/18/2009,0000,16.20000,17.00000,16.15000,17.00000,351000
09/21/2009,0000,17.20000,17.20000,16.50000,17.00000,142000
09/22/2009,0000,17.10000,17.10000,16.30000,17.00000,125000
09/23/2009,0000,16.95000,16.95000,16.15000,16.50000,96000
09/24/2009,0000,16.40000,16.50000,16.20000,16.50000,70000
09/25/2009,0000,16.30000,17.65000,16.20000,17.00000,385000
09/28/2009,0000,17.00000,17.20000,16.30000,16.90000,387000
09/29/2009,0000,16.80000,17.00000,16.55000,16.60000,66000
09/30/2009,0000,16.60000,16.60000,16.40000,16.60000,40000
10/01/2009,0000,16.20000,17.00000,16.20000,16.35000,66000
10/02/2009,0000,16.70000,17.45000,16.20000,16.45000,543000
10/05/2009,0000,16.50000,16.55000,16.00000,16.45000,39000
10/06/2009,0000,16.45000,16.50000,16.00000,16.45000,74000
10/07/2009,0000,16.10000,16.40000,15.90000,16.40000,126000
10/08/2009,0000,16.10000,16.10000,16.00000,16.00000,64000
10/09/2009,0000,16.15000,16.15000,16.00000,16.00000,28000
10/12/2009,0000,16.00000,16.60000,15.85000,16.50000,123000
10/13/2009,0000,16.45000,16.45000,15.85000,16.30000,38000
10/14/2009,0000,16.25000,17.40000,15.95000,17.00000,349000
10/15/2009,0000,18.00000,18.00000,16.35000,16.35000,241000
10/16/2009,0000,16.40000,17.00000,16.15000,16.50000,114000
10/19/2009,0000,16.15000,16.90000,16.15000,16.70000,61000
10/20/2009,0000,16.50000,16.70000,16.40000,16.70000,13000
10/21/2009,0000,16.90000,17.40000,16.50000,16.95000,66000
10/22/2009,0000,16.50000,16.50000,16.35000,16.45000,29000
10/23/2009,0000,16.60000,16.65000,16.40000,16.65000,33000
10/26/2009,0000,16.60000,16.60000,16.40000,16.40000,20000
10/27/2009,0000,16.80000,16.80000,16.00000,16.30000,29000
10/28/2009,0000,16.15000,16.30000,15.80000,16.15000,17000
10/29/2009,0000,15.05000,15.65000,15.05000,15.65000,52000
10/30/2009,0000,15.20000,16.40000,15.10000,15.50000,98000
11/02/2009,0000,15.45000,15.45000,15.00000,15.05000,17000
11/03/2009,0000,15.50000,15.50000,14.70000,15.30000,9000
11/04/2009,0000,15.25000,15.45000,15.25000,15.45000,4000
11/05/2009,0000,15.20000,15.20000,15.15000,15.15000,11000
11/06/2009,0000,15.15000,15.15000,14.70000,15.15000,17000
11/09/2009,0000,15.25000,15.25000,15.25000,15.25000,2000
11/10/2009,0000,15.15000,15.15000,15.10000,15.10000,4000
11/11/2009,0000,15.05000,15.65000,15.00000,15.00000,70000
11/12/2009,0000,15.10000,15.10000,14.90000,14.90000,3000
11/13/2009,0000,14.95000,14.95000,14.95000,14.95000,2000
11/16/2009,0000,14.10000,15.25000,14.10000,15.25000,20000
11/17/2009,0000,15.00000,15.00000,14.70000,14.70000,16000
11/18/2009,0000,14.70000,14.70000,14.20000,14.70000,18000
11/19/2009,0000,14.50000,15.70000,14.50000,15.70000,270000
11/20/2009,0000,15.85000,16.25000,15.70000,15.75000,471000
11/23/2009,0000,15.75000,15.75000,15.15000,15.30000,85000
11/24/2009,0000,15.10000,15.55000,14.80000,15.30000,123000
11/25/2009,0000,14.90000,15.40000,14.85000,15.25000,112000
11/26/2009,0000,14.90000,15.05000,14.65000,14.75000,63000
11/27/2009,0000,14.75000,14.85000,14.30000,14.70000,40000
11/30/2009,0000,14.40000,14.65000,14.20000,14.65000,32000
12/01/2009,0000,14.65000,14.70000,14.25000,14.50000,62000
12/02/2009,0000,14.55000,14.55000,14.35000,14.35000,48000
12/03/2009,0000,14.40000,15.20000,14.20000,14.50000,111000
12/04/2009,0000,14.40000,14.90000,14.40000,14.50000,71000
12/07/2009,0000,14.50000,14.90000,14.40000,14.70000,81000
12/08/2009,0000,14.75000,15.70000,14.50000,15.70000,602000
12/09/2009,0000,15.75000,15.90000,15.45000,15.55000,715000
12/11/2009,0000,15.00000,15.10000,14.80000,15.00000,46000
12/14/2009,0000,15.00000,15.50000,14.80000,15.50000,158000
12/15/2009,0000,15.65000,15.75000,15.25000,15.25000,157000
12/16/2009,0000,15.40000,15.60000,15.30000,15.30000,54000
12/17/2009,0000,15.60000,15.60000,15.30000,15.40000,176000
12/18/2009,0000,15.40000,15.95000,15.40000,15.95000,89000
12/21/2009,0000,16.20000,17.05000,15.80000,17.05000,203000
12/22/2009,0000,17.20000,18.20000,17.20000,18.20000,1226000
12/23/2009,0000,19.40000,19.45000,19.20000,19.45000,1470000
12/25/2009,0000,17.50000,19.00000,17.50000,18.05000,489000
12/28/2009,0000,18.10000,19.25000,18.10000,18.50000,174000
12/29/2009,0000,18.50000,19.20000,18.20000,18.20000,139119
