DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.20000,19.20000,18.60000,18.65000,194000
04/03/2007,0000,18.80000,19.40000,18.70000,19.00000,225000
04/04/2007,0000,19.15000,19.15000,18.90000,18.90000,155000
04/09/2007,0000,18.90000,19.00000,18.70000,18.80000,167000
04/10/2007,0000,18.80000,18.80000,18.40000,18.45000,127000
04/11/2007,0000,18.20000,18.40000,18.00000,18.40000,166000
04/12/2007,0000,18.35000,18.35000,18.10000,18.25000,90000
04/13/2007,0000,18.25000,18.80000,18.20000,18.40000,142000
04/16/2007,0000,19.40000,19.50000,19.05000,19.25000,296000
04/17/2007,0000,19.50000,19.55000,18.65000,18.80000,315000
04/18/2007,0000,19.00000,19.05000,18.70000,19.05000,53000
04/19/2007,0000,18.90000,19.00000,18.80000,18.90000,104000
04/20/2007,0000,18.90000,20.20000,18.90000,19.60000,576000
04/23/2007,0000,19.70000,20.00000,19.40000,19.85000,655000
04/24/2007,0000,19.90000,20.30000,19.55000,19.85000,572000
04/26/2007,0000,19.55000,20.20000,19.55000,19.70000,340000
04/27/2007,0000,19.55000,19.90000,19.30000,19.60000,212000
04/30/2007,0000,19.20000,19.40000,18.50000,18.80000,221000
05/02/2007,0000,18.50000,18.80000,18.25000,18.70000,151000
05/03/2007,0000,18.80000,18.80000,17.40000,17.60000,187000
05/04/2007,0000,17.20000,18.50000,17.20000,18.00000,101000
05/07/2007,0000,17.80000,18.15000,17.80000,18.05000,27000
05/08/2007,0000,18.15000,18.45000,18.00000,18.35000,84000
05/09/2007,0000,18.45000,18.65000,18.20000,18.40000,49000
05/10/2007,0000,18.40000,19.10000,18.30000,18.50000,137000
05/11/2007,0000,18.50000,18.85000,18.20000,18.85000,80000
05/14/2007,0000,19.20000,20.15000,19.20000,20.15000,648000
05/15/2007,0000,21.00000,21.00000,19.00000,19.10000,700000
05/16/2007,0000,19.20000,20.40000,19.10000,20.40000,510000
05/17/2007,0000,20.40000,21.30000,20.05000,20.40000,2073000
05/18/2007,0000,20.50000,20.50000,19.00000,19.65000,2059000
05/21/2007,0000,19.60000,19.60000,18.30000,18.65000,1378000
05/22/2007,0000,18.65000,18.70000,17.35000,17.90000,2967000
05/23/2007,0000,17.75000,18.00000,16.65000,17.65000,3788000
05/24/2007,0000,17.50000,17.60000,17.10000,17.30000,1342000
05/25/2007,0000,17.40000,17.70000,17.30000,17.50000,865000
05/28/2007,0000,17.50000,17.70000,17.20000,17.60000,662000
05/29/2007,0000,17.60000,17.70000,17.25000,17.35000,357000
05/30/2007,0000,17.35000,17.45000,17.20000,17.20000,311000
05/31/2007,0000,17.50000,17.60000,17.30000,17.35000,361000
06/04/2007,0000,17.30000,17.60000,17.20000,17.25000,426000
06/05/2007,0000,17.40000,17.40000,17.10000,17.15000,450000
06/06/2007,0000,17.10000,17.35000,17.05000,17.20000,343000
06/07/2007,0000,17.35000,18.40000,17.35000,18.40000,1911000
06/08/2007,0000,18.40000,19.65000,18.40000,19.20000,3329000
06/11/2007,0000,19.95000,19.95000,18.80000,18.80000,1854000
06/12/2007,0000,18.95000,19.20000,18.80000,18.90000,1042000
06/13/2007,0000,19.50000,20.20000,19.20000,19.70000,2982000
06/14/2007,0000,19.80000,20.45000,19.45000,19.70000,1387000
06/15/2007,0000,19.70000,20.75000,19.70000,20.40000,2039000
06/20/2007,0000,21.00000,21.10000,19.80000,19.80000,1172000
06/21/2007,0000,19.90000,20.40000,19.30000,19.30000,860000
06/22/2007,0000,19.50000,20.00000,19.35000,19.50000,653000
06/25/2007,0000,21.40000,22.30000,21.00000,22.30000,2127000
06/26/2007,0000,23.70000,23.85000,22.45000,23.80000,3451000
06/27/2007,0000,23.30000,25.45000,23.00000,25.45000,2996000
06/28/2007,0000,27.00000,27.20000,26.40000,27.20000,1408000
06/29/2007,0000,29.10000,29.10000,25.30000,25.60000,6881000
07/02/2007,0000,24.30000,25.60000,23.85000,24.50000,3355000
07/03/2007,0000,24.90000,26.20000,24.70000,26.20000,3569000
07/04/2007,0000,26.60000,28.00000,26.60000,28.00000,4586000
07/05/2007,0000,28.90000,29.95000,28.50000,29.95000,3141000
07/06/2007,0000,31.85000,32.00000,30.85000,31.75000,4068000
07/09/2007,0000,31.00000,31.75000,29.55000,29.60000,3671000
07/10/2007,0000,29.00000,31.00000,28.60000,29.75000,2709000
07/11/2007,0000,30.00000,31.80000,29.80000,31.80000,2786000
07/12/2007,0000,34.00000,34.00000,33.70000,34.00000,1535000
07/13/2007,0000,36.35000,36.35000,36.35000,36.35000,658000
07/17/2007,0000,35.25000,36.90000,34.60000,36.90000,1999000
07/18/2007,0000,38.80000,39.45000,37.80000,39.45000,5064000
07/19/2007,0000,39.00000,40.00000,37.00000,37.20000,4000000
07/20/2007,0000,37.25000,39.00000,34.60000,34.60000,2921000
07/23/2007,0000,33.50000,35.85000,32.20000,33.50000,4141000
07/24/2007,0000,34.80000,35.80000,34.05000,35.80000,2458000
07/25/2007,0000,36.20000,38.30000,35.60000,38.30000,2441000
07/26/2007,0000,40.10000,40.50000,35.65000,35.65000,3913000
07/27/2007,0000,33.20000,35.70000,33.20000,33.30000,2257000
07/31/2007,0000,33.00000,34.45000,33.00000,34.45000,934000
08/01/2007,0000,35.00000,35.65000,32.70000,33.00000,2533000
08/02/2007,0000,33.50000,34.70000,30.70000,30.80000,3598000
08/03/2007,0000,31.40000,31.90000,29.50000,31.00000,2011000
08/06/2007,0000,29.75000,30.00000,28.85000,29.80000,3366000
08/07/2007,0000,30.20000,31.20000,28.85000,30.00000,3189000
08/08/2007,0000,30.20000,32.00000,29.10000,32.00000,2440000
08/09/2007,0000,32.40000,33.40000,31.00000,32.05000,2437000
08/10/2007,0000,30.80000,31.70000,30.10000,30.60000,1365000
08/14/2007,0000,28.20000,30.15000,28.20000,29.30000,1149000
08/15/2007,0000,29.45000,29.45000,27.25000,28.80000,822000
08/16/2007,0000,27.60000,28.10000,26.80000,26.90000,655000
08/17/2007,0000,27.25000,27.40000,25.05000,26.30000,1170000
08/20/2007,0000,27.10000,27.80000,26.30000,27.50000,1101000
08/21/2007,0000,27.70000,27.70000,25.60000,25.60000,468000
08/22/2007,0000,25.90000,25.90000,23.85000,25.00000,1127000
08/23/2007,0000,25.50000,26.40000,24.55000,26.40000,1214000
08/24/2007,0000,26.40000,27.60000,25.55000,27.00000,1242000
08/27/2007,0000,27.55000,27.60000,25.70000,26.60000,922000
08/28/2007,0000,26.60000,26.60000,24.80000,24.85000,803000
08/29/2007,0000,23.90000,24.00000,23.20000,23.45000,438000
08/30/2007,0000,24.00000,24.85000,24.00000,24.70000,557000
08/31/2007,0000,25.15000,25.80000,24.45000,25.80000,488000
09/03/2007,0000,26.50000,26.50000,25.20000,25.80000,404000
09/04/2007,0000,25.80000,25.80000,24.10000,24.10000,342000
09/05/2007,0000,24.30000,25.75000,24.30000,25.20000,1442000
09/06/2007,0000,23.90000,25.45000,23.90000,24.75000,560000
09/07/2007,0000,25.00000,25.80000,25.00000,25.30000,952000
09/10/2007,0000,24.20000,26.20000,24.20000,25.30000,1020000
09/11/2007,0000,25.40000,27.05000,25.40000,27.05000,1660000
09/12/2007,0000,27.20000,27.90000,26.00000,26.30000,1448000
09/13/2007,0000,27.00000,28.10000,26.50000,27.30000,1893000
09/14/2007,0000,27.00000,27.50000,26.50000,26.60000,613000
09/17/2007,0000,26.70000,28.00000,26.70000,27.00000,630000
09/19/2007,0000,28.00000,28.00000,26.50000,26.60000,575000
09/20/2007,0000,26.80000,27.70000,26.10000,26.20000,589000
09/21/2007,0000,26.30000,26.40000,25.80000,26.30000,245000
09/26/2007,0000,26.30000,27.00000,25.80000,26.60000,342000
09/27/2007,0000,27.00000,27.00000,26.25000,27.00000,513000
09/28/2007,0000,27.40000,28.00000,26.90000,27.25000,1178000
10/01/2007,0000,27.00000,27.20000,26.50000,26.60000,368000
10/02/2007,0000,26.60000,27.10000,26.45000,26.45000,266000
10/03/2007,0000,26.45000,27.20000,26.45000,26.50000,550000
10/04/2007,0000,26.50000,26.75000,26.00000,26.25000,250000
10/05/2007,0000,26.50000,26.50000,25.80000,25.80000,257000
10/08/2007,0000,26.80000,26.80000,24.60000,25.30000,251000
10/09/2007,0000,25.50000,26.10000,25.10000,25.10000,253000
10/11/2007,0000,24.20000,25.10000,24.20000,24.40000,389000
10/12/2007,0000,24.00000,24.80000,23.40000,23.80000,228000
10/15/2007,0000,23.90000,24.00000,22.50000,22.60000,246000
10/16/2007,0000,22.00000,22.55000,21.70000,21.75000,279000
10/17/2007,0000,21.90000,23.15000,21.90000,23.10000,484000
10/18/2007,0000,23.10000,23.10000,22.50000,22.80000,132000
10/19/2007,0000,23.00000,23.10000,22.80000,22.90000,95000
10/22/2007,0000,21.30000,21.30000,21.30000,21.30000,96000
10/23/2007,0000,19.85000,20.60000,19.85000,19.95000,1443000
10/24/2007,0000,19.90000,20.25000,19.00000,19.90000,1217000
10/25/2007,0000,19.70000,20.45000,19.60000,19.60000,691000
10/26/2007,0000,19.70000,19.80000,19.05000,19.10000,331000
10/29/2007,0000,19.30000,19.70000,19.10000,19.50000,423000
10/30/2007,0000,19.50000,20.00000,19.50000,19.55000,365000
10/31/2007,0000,19.60000,19.80000,19.55000,19.55000,180000
11/01/2007,0000,18.20000,19.25000,18.20000,18.25000,611000
11/02/2007,0000,18.00000,18.00000,17.10000,17.35000,278000
11/05/2007,0000,16.75000,17.85000,16.15000,17.85000,1016000
11/06/2007,0000,17.80000,17.80000,17.25000,17.50000,402000
11/07/2007,0000,17.55000,17.95000,17.30000,17.55000,210000
11/08/2007,0000,17.45000,17.90000,16.70000,17.40000,486000
11/09/2007,0000,17.60000,17.70000,16.90000,16.90000,272000
11/12/2007,0000,16.25000,17.00000,16.20000,16.80000,300000
11/13/2007,0000,16.80000,17.20000,16.50000,16.95000,343000
11/14/2007,0000,17.50000,18.10000,17.30000,18.00000,386000
11/15/2007,0000,17.80000,18.00000,17.30000,18.00000,175000
11/16/2007,0000,17.80000,19.25000,17.80000,19.25000,463000
11/19/2007,0000,19.85000,20.55000,19.05000,20.55000,600000
11/20/2007,0000,20.00000,20.30000,19.50000,20.00000,347000
11/21/2007,0000,20.00000,20.30000,19.00000,19.10000,308000
11/22/2007,0000,18.30000,19.10000,18.10000,19.00000,163000
11/23/2007,0000,18.70000,19.00000,18.30000,18.40000,91000
11/26/2007,0000,19.00000,19.00000,18.10000,18.20000,74000
11/27/2007,0000,18.00000,18.00000,17.10000,18.00000,98000
11/28/2007,0000,18.00000,18.00000,17.15000,17.15000,101000
11/29/2007,0000,17.20000,18.20000,17.20000,17.60000,112000
11/30/2007,0000,17.70000,18.00000,17.70000,17.70000,62000
12/03/2007,0000,17.95000,18.55000,17.95000,18.05000,82000
12/04/2007,0000,18.45000,18.45000,17.80000,18.05000,57000
12/05/2007,0000,17.75000,18.00000,17.70000,17.80000,43000
12/06/2007,0000,18.00000,18.75000,18.00000,18.10000,131000
12/07/2007,0000,18.35000,18.70000,18.10000,18.10000,117000
12/10/2007,0000,18.20000,18.45000,17.55000,17.80000,52000
12/11/2007,0000,17.80000,17.85000,17.60000,17.60000,62000
12/12/2007,0000,17.20000,17.35000,17.20000,17.30000,28000
12/13/2007,0000,17.60000,17.95000,16.25000,17.00000,42000
12/14/2007,0000,17.00000,17.40000,16.30000,17.40000,250000
12/17/2007,0000,18.00000,18.00000,16.30000,16.80000,99000
12/18/2007,0000,16.40000,16.70000,15.65000,16.65000,389000
12/19/2007,0000,16.45000,16.45000,16.00000,16.20000,120000
12/20/2007,0000,16.20000,16.20000,16.00000,16.00000,113000
12/21/2007,0000,16.00000,16.00000,15.40000,16.00000,211000
12/24/2007,0000,16.30000,16.30000,15.30000,16.00000,234000
12/25/2007,0000,16.00000,16.00000,15.70000,15.95000,47000
12/26/2007,0000,15.90000,16.40000,15.60000,16.00000,71000
12/27/2007,0000,16.00000,16.50000,16.00000,16.05000,102000
12/28/2007,0000,16.05000,16.40000,15.90000,16.10000,83000
12/31/2007,0000,16.40000,16.70000,15.90000,16.70000,149000
01/02/2008,0000,16.60000,17.50000,16.25000,17.50000,352000
01/03/2008,0000,17.40000,18.35000,17.00000,17.95000,393000
01/04/2008,0000,17.80000,18.00000,17.50000,17.70000,66000
01/07/2008,0000,17.40000,17.40000,16.50000,16.50000,123000
01/08/2008,0000,16.50000,16.90000,16.00000,16.90000,85000
01/09/2008,0000,16.35000,16.90000,16.35000,16.90000,44000
01/10/2008,0000,17.00000,17.40000,16.55000,16.55000,53000
01/11/2008,0000,16.55000,16.70000,16.55000,16.55000,41000
01/14/2008,0000,16.55000,16.75000,16.10000,16.10000,33000
01/15/2008,0000,16.25000,16.60000,16.25000,16.35000,122000
01/16/2008,0000,16.35000,16.35000,15.95000,16.00000,77000
01/17/2008,0000,16.30000,16.75000,15.80000,15.80000,69000
01/18/2008,0000,15.80000,16.30000,15.10000,15.95000,69000
01/21/2008,0000,16.10000,16.10000,15.70000,16.05000,54000
01/22/2008,0000,15.00000,15.80000,14.95000,15.30000,101000
01/23/2008,0000,15.20000,15.50000,14.25000,15.20000,287000
01/24/2008,0000,14.25000,15.00000,14.25000,14.80000,163000
01/25/2008,0000,14.00000,14.80000,14.00000,14.80000,166000
01/28/2008,0000,14.50000,14.50000,14.10000,14.40000,108000
01/29/2008,0000,14.20000,14.45000,14.05000,14.45000,60000
01/30/2008,0000,14.45000,14.50000,14.15000,14.15000,51000
01/31/2008,0000,14.40000,14.40000,14.00000,14.30000,72000
02/01/2008,0000,14.05000,14.40000,14.00000,14.40000,79000
02/12/2008,0000,14.05000,14.40000,14.05000,14.20000,19000
02/13/2008,0000,14.85000,15.15000,14.35000,14.35000,154000
02/14/2008,0000,14.60000,15.20000,14.60000,15.20000,177000
02/15/2008,0000,15.30000,15.45000,14.65000,15.30000,112000
02/18/2008,0000,15.40000,16.35000,15.40000,16.35000,266000
02/19/2008,0000,17.00000,17.45000,17.00000,17.45000,856000
02/20/2008,0000,17.45000,17.45000,16.50000,17.15000,350000
02/21/2008,0000,17.05000,17.40000,16.65000,17.30000,425000
02/22/2008,0000,17.30000,17.45000,16.50000,16.70000,239000
02/25/2008,0000,17.00000,17.30000,16.70000,16.75000,267000
02/26/2008,0000,17.00000,17.20000,16.45000,16.45000,127000
02/27/2008,0000,16.55000,17.00000,16.55000,16.60000,193000
02/29/2008,0000,16.60000,16.90000,16.20000,16.40000,153000
03/03/2008,0000,16.00000,16.75000,16.00000,16.70000,112000
03/04/2008,0000,16.55000,17.25000,16.55000,17.15000,269000
03/05/2008,0000,17.25000,17.40000,16.80000,16.85000,198000
03/06/2008,0000,17.00000,17.05000,16.75000,16.90000,107000
03/07/2008,0000,16.90000,17.00000,16.55000,16.80000,93000
03/10/2008,0000,16.65000,17.00000,16.55000,16.55000,157000
03/11/2008,0000,16.55000,16.70000,16.50000,16.50000,80000
03/12/2008,0000,16.85000,16.85000,16.60000,16.80000,108000
03/13/2008,0000,16.80000,17.00000,16.30000,16.60000,303000
03/14/2008,0000,17.00000,17.00000,16.20000,16.30000,137000
03/18/2008,0000,15.60000,16.10000,15.45000,15.65000,47000
03/19/2008,0000,16.00000,16.00000,15.70000,15.70000,52000
03/20/2008,0000,15.85000,15.85000,15.45000,15.50000,82000
03/21/2008,0000,15.70000,16.00000,15.65000,15.80000,116000
03/25/2008,0000,16.50000,16.85000,16.30000,16.80000,184000
03/26/2008,0000,16.90000,17.00000,16.55000,16.80000,193000
03/27/2008,0000,16.70000,17.00000,16.60000,17.00000,132000
03/28/2008,0000,16.80000,17.15000,16.75000,17.15000,179000
03/31/2008,0000,17.00000,17.00000,16.35000,16.90000,53000
04/01/2008,0000,16.60000,16.80000,16.40000,16.55000,90000
04/02/2008,0000,16.50000,16.60000,16.40000,16.50000,40000
04/03/2008,0000,16.30000,16.50000,16.30000,16.40000,49000
04/07/2008,0000,16.40000,17.40000,16.40000,17.00000,359000
04/08/2008,0000,17.10000,17.10000,16.65000,16.95000,60000
04/09/2008,0000,16.40000,17.20000,16.40000,16.70000,120000
04/10/2008,0000,16.70000,17.65000,16.70000,17.35000,445000
04/11/2008,0000,17.45000,18.55000,17.45000,18.20000,871000
04/14/2008,0000,18.00000,18.35000,17.60000,18.00000,439000
04/15/2008,0000,18.00000,18.95000,18.00000,18.30000,385000
04/16/2008,0000,18.40000,18.80000,18.30000,18.70000,350000
04/17/2008,0000,18.90000,19.40000,18.55000,18.75000,951000
04/18/2008,0000,19.05000,20.05000,18.75000,20.05000,1695000
04/21/2008,0000,21.10000,21.45000,20.10000,20.25000,1936000
04/22/2008,0000,19.80000,20.25000,19.35000,19.80000,435000
04/23/2008,0000,19.80000,19.80000,19.10000,19.30000,474000
04/24/2008,0000,18.90000,19.75000,18.90000,19.70000,429000
04/25/2008,0000,20.00000,21.05000,19.90000,21.00000,1177000
04/28/2008,0000,21.20000,21.40000,19.70000,20.00000,680000
04/29/2008,0000,20.00000,20.45000,19.70000,19.70000,570000
04/30/2008,0000,19.70000,19.80000,19.20000,19.20000,349000
05/02/2008,0000,19.70000,19.70000,18.90000,19.10000,328000
05/05/2008,0000,19.00000,19.10000,18.50000,18.90000,251000
05/06/2008,0000,19.15000,19.15000,18.50000,18.50000,224000
05/07/2008,0000,18.50000,18.60000,18.05000,18.60000,404000
05/08/2008,0000,18.60000,19.20000,18.60000,19.00000,711000
05/09/2008,0000,19.10000,19.35000,18.30000,18.50000,318000
05/12/2008,0000,18.50000,18.70000,18.20000,18.30000,175000
05/13/2008,0000,18.50000,18.50000,18.20000,18.50000,280000
05/14/2008,0000,18.50000,18.60000,18.10000,18.50000,235000
05/15/2008,0000,18.65000,18.75000,18.40000,18.60000,235000
05/16/2008,0000,18.80000,18.90000,18.30000,18.50000,264000
05/19/2008,0000,18.70000,18.95000,18.50000,18.80000,359000
05/20/2008,0000,18.85000,18.90000,18.05000,18.45000,280000
05/21/2008,0000,17.75000,18.40000,17.75000,18.00000,223000
05/22/2008,0000,17.55000,18.00000,17.55000,17.85000,165000
05/23/2008,0000,18.15000,18.30000,17.50000,17.50000,254000
05/26/2008,0000,17.50000,17.50000,17.00000,17.05000,262000
05/27/2008,0000,17.05000,17.20000,16.75000,16.90000,104000
05/28/2008,0000,17.05000,17.10000,16.60000,16.80000,135000
05/29/2008,0000,16.95000,17.00000,16.60000,16.65000,86000
05/30/2008,0000,16.85000,16.85000,16.00000,16.25000,157000
06/02/2008,0000,16.25000,16.35000,16.00000,16.20000,138000
06/03/2008,0000,16.00000,16.55000,16.00000,16.35000,112000
06/04/2008,0000,16.35000,16.50000,16.05000,16.45000,72000
06/05/2008,0000,16.45000,16.45000,16.20000,16.35000,57000
06/06/2008,0000,16.50000,16.55000,16.15000,16.40000,111000
06/10/2008,0000,16.00000,16.35000,15.90000,15.90000,97000
06/11/2008,0000,15.90000,16.00000,15.50000,15.60000,68000
06/12/2008,0000,15.10000,15.15000,14.60000,15.00000,207000
06/13/2008,0000,15.00000,15.00000,14.60000,14.70000,106000
06/16/2008,0000,14.70000,15.50000,14.70000,15.00000,65000
06/17/2008,0000,15.00000,15.10000,14.75000,15.05000,120000
06/18/2008,0000,14.85000,15.25000,14.85000,15.05000,132000
06/19/2008,0000,14.95000,15.00000,14.10000,15.00000,179000
06/20/2008,0000,14.90000,15.00000,14.50000,14.50000,97000
06/23/2008,0000,14.00000,14.55000,14.00000,14.50000,131000
06/24/2008,0000,14.70000,14.80000,14.20000,14.45000,130000
06/25/2008,0000,14.50000,14.50000,14.20000,14.35000,64000
06/26/2008,0000,14.40000,14.55000,14.30000,14.45000,34000
06/27/2008,0000,14.00000,14.50000,13.70000,14.50000,190000
06/30/2008,0000,14.50000,14.50000,13.60000,14.25000,124000
07/01/2008,0000,13.70000,14.00000,13.30000,13.80000,292000
07/02/2008,0000,13.70000,13.90000,13.30000,13.75000,134000
07/03/2008,0000,13.75000,14.60000,13.35000,14.45000,147000
07/04/2008,0000,14.40000,14.40000,13.60000,14.00000,170000
07/07/2008,0000,13.95000,13.95000,13.50000,13.65000,115000
07/08/2008,0000,13.80000,13.80000,13.30000,13.75000,119000
07/09/2008,0000,13.75000,13.75000,13.40000,13.70000,112000
07/10/2008,0000,13.60000,13.60000,13.10000,13.60000,128000
07/11/2008,0000,13.50000,13.70000,13.40000,13.60000,104000
07/14/2008,0000,13.70000,13.75000,13.40000,13.60000,89000
07/15/2008,0000,13.60000,13.60000,13.10000,13.40000,112000
07/16/2008,0000,13.20000,13.40000,12.55000,13.20000,251000
07/17/2008,0000,13.15000,13.20000,12.80000,13.00000,159000
07/18/2008,0000,13.20000,13.20000,12.25000,13.00000,102000
07/21/2008,0000,12.80000,12.80000,12.15000,12.80000,295000
07/22/2008,0000,12.50000,12.60000,12.30000,12.60000,133000
07/23/2008,0000,12.60000,13.45000,12.60000,13.05000,448000
07/24/2008,0000,13.25000,13.35000,13.05000,13.10000,126000
07/25/2008,0000,13.00000,13.00000,12.60000,13.00000,110000
07/29/2008,0000,12.70000,12.80000,12.30000,12.35000,184000
07/30/2008,0000,12.50000,12.55000,12.30000,12.40000,140000
07/31/2008,0000,12.60000,12.75000,12.30000,12.35000,207000
08/01/2008,0000,12.30000,12.50000,12.10000,12.25000,224000
08/04/2008,0000,12.25000,12.60000,12.25000,12.30000,211000
08/05/2008,0000,12.30000,12.30000,11.70000,11.70000,119000
08/06/2008,0000,12.00000,12.15000,11.80000,11.90000,228000
08/07/2008,0000,12.00000,12.10000,11.85000,11.85000,92000
08/08/2008,0000,11.55000,12.10000,11.55000,12.00000,101000
08/11/2008,0000,12.30000,12.60000,12.10000,12.60000,50000
08/12/2008,0000,12.60000,12.60000,12.30000,12.30000,46000
08/13/2008,0000,12.35000,12.35000,12.10000,12.10000,56000
08/14/2008,0000,12.10000,12.65000,11.90000,12.45000,190000
08/15/2008,0000,12.55000,12.55000,12.25000,12.25000,75000
08/18/2008,0000,12.20000,12.20000,11.80000,11.80000,76000
08/19/2008,0000,11.80000,12.10000,11.70000,11.90000,104000
08/20/2008,0000,12.20000,12.30000,11.85000,11.95000,30000
08/21/2008,0000,11.95000,11.95000,11.75000,11.75000,17000
08/22/2008,0000,11.80000,11.80000,11.50000,11.60000,73000
08/25/2008,0000,11.90000,11.90000,11.50000,11.85000,27000
08/26/2008,0000,11.50000,11.70000,11.45000,11.70000,67000
08/27/2008,0000,11.50000,11.75000,11.50000,11.75000,46000
08/28/2008,0000,11.80000,11.95000,11.60000,11.80000,68000
08/29/2008,0000,11.90000,11.95000,11.70000,11.90000,37000
09/01/2008,0000,11.90000,11.90000,11.55000,11.85000,39000
09/02/2008,0000,11.80000,11.80000,11.45000,11.70000,62000
09/03/2008,0000,11.50000,11.50000,10.90000,11.40000,184000
09/04/2008,0000,11.15000,11.35000,10.65000,11.35000,401000
09/05/2008,0000,10.90000,11.30000,10.85000,11.30000,201000
09/08/2008,0000,11.30000,11.90000,11.30000,11.85000,59000
09/09/2008,0000,11.55000,11.55000,11.05000,11.25000,105000
09/10/2008,0000,10.50000,10.90000,10.50000,10.50000,219000
09/11/2008,0000,10.55000,10.60000,10.00000,10.60000,235000
09/12/2008,0000,10.60000,11.30000,10.60000,11.30000,390000
09/15/2008,0000,11.30000,11.40000,10.55000,11.30000,260000
09/16/2008,0000,10.55000,10.65000,10.55000,10.65000,265000
09/17/2008,0000,10.70000,10.90000,10.05000,10.65000,258000
09/18/2008,0000,9.91000,9.92000,9.91000,9.91000,188000
09/19/2008,0000,9.22000,9.86000,9.22000,9.40000,412000
09/22/2008,0000,9.23000,9.99000,9.23000,9.92000,155000
09/23/2008,0000,9.60000,10.20000,9.52000,10.10000,185000
09/24/2008,0000,9.70000,10.10000,9.63000,9.91000,184000
09/25/2008,0000,9.80000,10.00000,9.68000,9.83000,126000
09/26/2008,0000,9.87000,9.87000,9.28000,9.30000,103000
09/30/2008,0000,8.65000,8.95000,8.65000,8.65000,93000
10/01/2008,0000,8.94000,8.94000,8.41000,8.79000,81000
10/02/2008,0000,8.90000,8.90000,8.54000,8.78000,74000
10/03/2008,0000,8.56000,8.62000,8.30000,8.50000,62000
10/06/2008,0000,8.50000,8.64000,8.35000,8.54000,114000
10/07/2008,0000,8.54000,8.54000,8.11000,8.52000,126000
10/08/2008,0000,8.12000,8.40000,7.93000,7.93000,127000
10/09/2008,0000,7.93000,8.00000,7.50000,7.88000,205000
10/13/2008,0000,7.62000,7.62000,7.61000,7.61000,92000
10/14/2008,0000,8.14000,8.14000,7.75000,7.90000,153000
10/15/2008,0000,7.90000,7.90000,7.64000,7.90000,62000
10/16/2008,0000,7.63000,7.83000,7.63000,7.75000,84000
10/17/2008,0000,7.57000,7.65000,7.50000,7.50000,77000
10/20/2008,0000,7.50000,7.57000,7.24000,7.57000,233000
10/21/2008,0000,7.64000,7.65000,7.37000,7.61000,218000
10/22/2008,0000,7.50000,7.88000,7.50000,7.85000,217000
10/23/2008,0000,7.78000,7.83000,7.58000,7.83000,135000
10/24/2008,0000,7.90000,7.90000,7.56000,7.80000,278000
10/27/2008,0000,7.27000,7.68000,7.27000,7.68000,101000
10/28/2008,0000,7.21000,7.80000,7.16000,7.80000,223000
10/29/2008,0000,8.01000,8.10000,7.80000,7.80000,73000
10/30/2008,0000,7.80000,8.26000,7.68000,8.10000,148000
10/31/2008,0000,8.30000,8.30000,7.87000,8.20000,130000
11/03/2008,0000,8.20000,8.20000,7.91000,8.19000,102000
11/04/2008,0000,8.15000,8.34000,7.95000,8.34000,183000
11/05/2008,0000,8.68000,8.90000,8.37000,8.65000,392000
11/06/2008,0000,8.38000,8.69000,8.14000,8.14000,103000
11/07/2008,0000,8.36000,8.70000,8.25000,8.70000,192000
11/10/2008,0000,9.20000,9.20000,8.91000,9.10000,309000
11/11/2008,0000,9.08000,9.08000,8.70000,9.00000,196000
11/12/2008,0000,8.60000,8.91000,8.60000,8.72000,72000
11/13/2008,0000,8.29000,8.50000,8.15000,8.48000,76000
11/14/2008,0000,8.70000,8.90000,8.32000,8.36000,147000
11/17/2008,0000,8.36000,8.36000,8.06000,8.35000,100000
11/18/2008,0000,8.01000,8.34000,7.83000,8.30000,83000
11/19/2008,0000,8.29000,8.30000,8.00000,8.03000,83000
11/20/2008,0000,8.00000,8.00000,7.63000,7.70000,33000
11/21/2008,0000,7.20000,7.60000,7.20000,7.60000,175000
11/24/2008,0000,7.88000,7.88000,7.37000,7.50000,44000
11/25/2008,0000,7.45000,8.00000,7.45000,8.00000,101000
11/26/2008,0000,8.00000,8.00000,7.74000,7.80000,63000
11/27/2008,0000,7.80000,8.20000,7.80000,8.14000,113000
11/28/2008,0000,8.00000,8.12000,8.00000,8.01000,61000
12/01/2008,0000,7.45000,8.01000,7.45000,8.01000,165000
12/02/2008,0000,7.46000,7.87000,7.46000,7.63000,88000
12/03/2008,0000,7.80000,7.84000,7.55000,7.84000,104000
12/04/2008,0000,7.84000,7.92000,7.72000,7.90000,69000
12/05/2008,0000,7.80000,7.90000,7.70000,7.90000,28000
12/08/2008,0000,8.00000,8.09000,7.82000,8.00000,65000
12/09/2008,0000,8.10000,8.10000,7.94000,8.10000,102000
12/10/2008,0000,8.10000,8.29000,8.10000,8.27000,195000
12/11/2008,0000,8.27000,8.27000,8.01000,8.10000,101000
12/12/2008,0000,7.77000,8.10000,7.77000,8.07000,151000
12/15/2008,0000,8.04000,8.18000,8.01000,8.16000,116000
12/16/2008,0000,8.16000,8.28000,7.93000,8.06000,51000
12/17/2008,0000,8.26000,8.26000,8.06000,8.14000,50000
12/18/2008,0000,7.93000,8.00000,7.92000,7.99000,8000
12/19/2008,0000,8.02000,8.35000,7.90000,8.15000,154000
12/22/2008,0000,8.11000,8.22000,8.04000,8.04000,110000
12/23/2008,0000,8.01000,8.01000,7.81000,8.01000,27000
12/24/2008,0000,7.52000,8.00000,7.52000,7.98000,79000
12/25/2008,0000,7.80000,7.98000,7.70000,7.97000,39000
12/26/2008,0000,7.97000,7.99000,7.82000,7.99000,146000
12/29/2008,0000,7.81000,7.99000,7.70000,7.99000,86000
12/30/2008,0000,7.99000,8.00000,7.99000,8.00000,69000
12/31/2008,0000,8.00000,8.56000,8.00000,8.56000,789000
01/05/2009,0000,9.15000,9.15000,8.77000,9.10000,482000
01/06/2009,0000,9.00000,9.06000,8.72000,8.75000,267000
01/07/2009,0000,9.09000,9.20000,8.83000,9.10000,243000
01/08/2009,0000,9.00000,9.00000,8.67000,8.73000,170000
01/09/2009,0000,8.70000,8.88000,8.62000,8.88000,85000
01/12/2009,0000,8.79000,8.95000,8.78000,8.95000,41000
01/13/2009,0000,8.93000,8.94000,8.85000,8.85000,28000
01/14/2009,0000,8.80000,8.88000,8.69000,8.77000,63000
01/15/2009,0000,8.56000,8.66000,8.32000,8.58000,81000
01/16/2009,0000,8.58000,8.65000,8.43000,8.60000,37000
01/19/2009,0000,8.93000,8.93000,8.52000,8.89000,4000
01/20/2009,0000,8.73000,8.85000,8.30000,8.30000,40000
01/21/2009,0000,7.90000,8.64000,7.90000,8.50000,31000
02/02/2009,0000,8.20000,8.60000,8.20000,8.60000,26000
02/03/2009,0000,8.60000,8.70000,8.36000,8.69000,54000
02/04/2009,0000,8.78000,8.78000,8.46000,8.68000,56000
02/05/2009,0000,8.65000,8.65000,8.40000,8.42000,71000
02/06/2009,0000,8.60000,8.79000,8.48000,8.63000,24000
02/09/2009,0000,8.50000,8.63000,8.42000,8.55000,227000
02/10/2009,0000,8.45000,8.46000,8.42000,8.46000,30000
02/11/2009,0000,8.44000,8.44000,8.28000,8.39000,149000
02/12/2009,0000,8.50000,8.61000,8.41000,8.46000,172000
02/13/2009,0000,8.40000,8.60000,8.40000,8.44000,140000
02/16/2009,0000,8.59000,8.59000,8.47000,8.54000,31000
02/17/2009,0000,8.65000,8.65000,8.40000,8.52000,74000
02/18/2009,0000,8.35000,8.49000,8.30000,8.34000,76000
02/19/2009,0000,8.45000,8.55000,8.42000,8.53000,41000
02/20/2009,0000,8.60000,8.60000,8.40000,8.52000,83000
02/23/2009,0000,8.52000,8.57000,8.47000,8.55000,106000
02/24/2009,0000,8.51000,8.57000,8.51000,8.52000,44000
02/25/2009,0000,8.55000,8.78000,8.52000,8.64000,103000
02/26/2009,0000,8.60000,8.67000,8.52000,8.64000,84000
02/27/2009,0000,8.55000,9.17000,8.55000,8.99000,253000
03/02/2009,0000,8.94000,9.02000,8.68000,8.79000,89000
03/03/2009,0000,8.70000,8.84000,8.62000,8.81000,46000
03/04/2009,0000,9.00000,9.00000,8.82000,8.97000,64000
03/05/2009,0000,8.98000,9.14000,8.98000,9.11000,205000
03/06/2009,0000,9.74000,9.74000,9.20000,9.74000,677000
03/09/2009,0000,10.10000,10.35000,9.97000,10.10000,648000
03/10/2009,0000,10.30000,10.30000,9.72000,9.98000,449000
03/11/2009,0000,9.90000,10.05000,9.81000,9.98000,241000
03/12/2009,0000,9.90000,9.98000,9.80000,9.82000,207000
03/13/2009,0000,9.90000,10.00000,9.81000,9.84000,219000
03/16/2009,0000,9.90000,10.45000,9.87000,10.20000,378000
03/17/2009,0000,10.25000,10.40000,10.05000,10.10000,179000
03/18/2009,0000,10.20000,10.25000,9.91000,9.91000,212000
03/19/2009,0000,9.92000,10.20000,9.91000,9.95000,206000
03/20/2009,0000,9.95000,10.00000,9.83000,9.83000,100000
03/23/2009,0000,10.00000,10.50000,9.91000,10.50000,376000
03/24/2009,0000,11.20000,11.20000,11.00000,11.15000,736000
03/25/2009,0000,10.65000,11.45000,10.50000,11.20000,709000
03/26/2009,0000,11.40000,11.70000,11.05000,11.50000,490000
03/27/2009,0000,11.80000,12.30000,11.80000,12.30000,200000
03/30/2009,0000,13.15000,13.15000,13.15000,13.15000,334000
03/31/2009,0000,13.85000,13.90000,13.15000,13.15000,2068000
04/01/2009,0000,13.30000,14.05000,13.25000,14.05000,425000
04/02/2009,0000,15.00000,15.00000,15.00000,15.00000,225000
04/03/2009,0000,16.05000,16.05000,15.65000,15.75000,1738000
04/06/2009,0000,15.25000,16.30000,15.20000,16.00000,1004000
04/07/2009,0000,16.20000,17.10000,16.00000,17.10000,1391000
04/08/2009,0000,17.10000,18.25000,17.10000,18.25000,1876000
04/09/2009,0000,19.00000,19.50000,18.30000,19.50000,1867000
04/10/2009,0000,20.40000,20.85000,19.80000,20.80000,2217000
04/13/2009,0000,21.50000,21.50000,19.35000,19.35000,2757000
04/14/2009,0000,19.00000,19.90000,18.25000,19.50000,1706000
04/15/2009,0000,19.05000,19.40000,18.20000,18.25000,1107000
04/16/2009,0000,18.50000,19.00000,18.25000,18.60000,1213000
04/17/2009,0000,19.00000,19.90000,17.30000,17.40000,3205000
04/20/2009,0000,17.40000,17.80000,16.20000,16.25000,953000
04/21/2009,0000,16.25000,17.35000,16.00000,17.35000,605000
04/22/2009,0000,18.40000,18.55000,18.00000,18.55000,1472000
04/23/2009,0000,19.50000,19.50000,18.55000,18.70000,1734000
04/24/2009,0000,18.90000,19.30000,18.10000,18.60000,919000
04/27/2009,0000,19.40000,19.90000,19.10000,19.90000,3120000
04/28/2009,0000,20.50000,20.50000,18.55000,18.55000,1770000
04/29/2009,0000,17.50000,17.65000,17.30000,17.30000,394000
04/30/2009,0000,16.50000,18.45000,16.50000,17.70000,1441000
05/04/2009,0000,17.60000,17.60000,16.50000,16.95000,1334000
05/05/2009,0000,17.20000,18.00000,16.70000,17.50000,1175000
05/06/2009,0000,17.50000,18.00000,17.30000,17.45000,928000
05/07/2009,0000,17.65000,17.80000,17.00000,17.00000,1139000
05/08/2009,0000,17.15000,17.45000,16.85000,16.85000,705000
05/11/2009,0000,17.45000,18.00000,17.10000,18.00000,917000
05/12/2009,0000,18.15000,18.20000,17.00000,17.25000,1117000
05/13/2009,0000,17.50000,18.00000,17.05000,17.15000,561000
05/14/2009,0000,17.00000,17.40000,16.85000,17.40000,571000
05/15/2009,0000,17.30000,17.40000,17.00000,17.00000,558000
05/18/2009,0000,17.00000,17.40000,17.00000,17.20000,400000
05/19/2009,0000,17.40000,17.50000,16.90000,16.90000,578000
05/20/2009,0000,17.00000,17.90000,16.95000,17.50000,1425000
05/21/2009,0000,17.70000,17.90000,17.00000,17.10000,656000
05/22/2009,0000,17.50000,17.60000,17.15000,17.25000,757000
05/25/2009,0000,17.40000,17.45000,16.90000,17.00000,524000
05/26/2009,0000,17.40000,17.40000,16.20000,16.20000,468000
05/27/2009,0000,16.90000,16.90000,16.30000,16.80000,298000
06/01/2009,0000,16.50000,17.70000,16.50000,17.40000,927000
06/02/2009,0000,18.10000,18.10000,16.80000,16.85000,514000
06/03/2009,0000,16.75000,16.90000,16.20000,16.30000,295000
06/04/2009,0000,16.35000,16.50000,16.00000,16.05000,279000
06/05/2009,0000,16.10000,16.40000,16.05000,16.10000,244000
06/08/2009,0000,16.90000,16.90000,16.05000,16.05000,253000
06/09/2009,0000,16.05000,16.30000,14.95000,14.95000,320000
06/10/2009,0000,15.00000,15.15000,13.95000,13.95000,409000
06/11/2009,0000,13.95000,14.50000,13.80000,14.40000,282000
06/12/2009,0000,14.50000,15.10000,14.50000,14.95000,232000
06/15/2009,0000,15.00000,15.00000,13.95000,13.95000,193000
06/16/2009,0000,13.90000,13.90000,13.20000,13.45000,166000
06/17/2009,0000,13.70000,14.10000,13.50000,13.60000,223000
06/18/2009,0000,13.80000,13.95000,13.25000,13.35000,144000
06/19/2009,0000,13.60000,13.60000,13.30000,13.40000,146000
06/22/2009,0000,13.70000,14.05000,13.30000,13.75000,184000
06/23/2009,0000,13.55000,13.90000,13.55000,13.65000,70000
06/24/2009,0000,13.75000,14.60000,13.65000,14.10000,171000
06/25/2009,0000,14.10000,14.45000,14.10000,14.15000,159000
06/26/2009,0000,14.15000,15.10000,14.15000,15.10000,534000
06/29/2009,0000,15.65000,15.70000,15.10000,15.15000,491000
06/30/2009,0000,15.30000,15.30000,14.65000,14.70000,173000
07/01/2009,0000,14.30000,14.85000,14.30000,14.75000,130000
07/02/2009,0000,15.20000,15.20000,14.80000,15.00000,215000
07/03/2009,0000,15.00000,16.05000,14.70000,16.05000,1134000
07/06/2009,0000,16.40000,17.15000,16.40000,17.15000,1251000
07/07/2009,0000,17.90000,17.90000,17.10000,17.25000,1496000
07/08/2009,0000,17.00000,17.80000,16.85000,17.30000,1146000
07/09/2009,0000,17.30000,18.45000,17.30000,18.20000,1958000
07/10/2009,0000,18.40000,18.50000,17.10000,17.45000,1016000
07/13/2009,0000,17.85000,17.85000,16.25000,16.25000,725000
07/14/2009,0000,16.50000,17.20000,16.40000,17.05000,657000
07/15/2009,0000,17.20000,17.85000,17.15000,17.25000,961000
07/16/2009,0000,17.45000,17.70000,16.85000,17.00000,677000
07/17/2009,0000,17.00000,17.80000,17.00000,17.70000,847000
07/20/2009,0000,18.10000,18.90000,18.10000,18.90000,1920000
07/21/2009,0000,19.80000,19.80000,18.10000,18.10000,1819000
07/22/2009,0000,18.05000,18.50000,18.00000,18.20000,791000
07/23/2009,0000,18.35000,18.35000,17.80000,18.10000,864000
07/24/2009,0000,18.20000,18.30000,17.10000,17.35000,810000
07/27/2009,0000,17.55000,18.20000,17.55000,17.80000,438000
07/28/2009,0000,17.90000,17.95000,17.55000,17.80000,397000
07/29/2009,0000,17.80000,18.25000,17.75000,17.90000,823000
07/30/2009,0000,18.00000,18.70000,17.70000,18.60000,1842000
07/31/2009,0000,18.95000,19.90000,18.80000,19.90000,4161000
08/03/2009,0000,20.40000,20.50000,19.50000,20.10000,4380000
08/04/2009,0000,20.10000,20.20000,19.05000,19.15000,2125000
08/05/2009,0000,19.15000,19.95000,19.00000,19.00000,2093000
08/06/2009,0000,19.05000,20.30000,18.90000,20.25000,3006000
08/10/2009,0000,20.80000,20.90000,20.00000,20.00000,2748000
08/11/2009,0000,20.05000,20.10000,19.55000,19.75000,812000
08/12/2009,0000,19.70000,20.30000,19.60000,20.00000,1073000
08/13/2009,0000,20.25000,20.80000,19.65000,20.80000,1318000
08/14/2009,0000,21.00000,21.95000,20.50000,21.30000,2915000
08/17/2009,0000,21.70000,22.30000,21.30000,21.30000,2323000
08/18/2009,0000,21.30000,21.70000,19.85000,20.70000,1880000
08/19/2009,0000,21.40000,21.40000,20.45000,20.50000,1039000
08/20/2009,0000,20.50000,20.50000,19.50000,19.50000,774000
08/21/2009,0000,19.70000,20.85000,19.70000,20.60000,1845000
08/24/2009,0000,21.00000,21.30000,20.70000,21.30000,1416000
08/25/2009,0000,22.10000,22.70000,21.30000,22.40000,2571000
08/26/2009,0000,22.70000,23.95000,22.70000,23.95000,5599000
08/27/2009,0000,23.95000,24.20000,22.30000,22.30000,4037000
08/28/2009,0000,21.85000,22.50000,21.30000,22.25000,1873000
08/31/2009,0000,22.40000,22.85000,21.90000,22.05000,1558000
09/01/2009,0000,21.60000,22.05000,21.00000,21.40000,1776000
09/02/2009,0000,21.00000,21.95000,21.00000,21.55000,1287000
09/03/2009,0000,21.55000,21.80000,21.05000,21.05000,1363000
09/04/2009,0000,21.15000,21.35000,20.45000,20.45000,1515000
09/07/2009,0000,20.45000,20.95000,20.15000,20.25000,834000
09/08/2009,0000,20.25000,20.55000,20.00000,20.05000,822000
09/09/2009,0000,20.05000,21.30000,20.05000,21.30000,1818000
09/10/2009,0000,21.70000,21.80000,20.55000,20.60000,852000
09/11/2009,0000,21.00000,21.00000,20.60000,20.65000,433000
09/14/2009,0000,20.75000,20.95000,20.35000,20.40000,403000
09/15/2009,0000,20.60000,20.80000,20.50000,20.60000,553000
09/16/2009,0000,20.85000,20.85000,20.30000,20.35000,708000
09/17/2009,0000,20.35000,20.40000,20.05000,20.15000,571000
09/18/2009,0000,20.05000,20.60000,20.05000,20.40000,476000
09/21/2009,0000,20.80000,20.90000,20.20000,20.75000,895000
09/22/2009,0000,20.65000,20.75000,20.20000,20.25000,648000
09/23/2009,0000,20.25000,20.65000,20.05000,20.15000,635000
09/24/2009,0000,20.10000,20.20000,19.80000,19.80000,349000
09/25/2009,0000,19.50000,19.95000,19.50000,19.70000,377000
09/28/2009,0000,19.95000,20.20000,19.60000,19.80000,193000
09/29/2009,0000,19.95000,19.95000,19.50000,19.60000,360000
09/30/2009,0000,19.50000,20.10000,19.50000,19.75000,486000
10/01/2009,0000,19.85000,20.00000,19.50000,19.50000,291000
10/02/2009,0000,19.45000,20.00000,19.20000,19.60000,381000
10/05/2009,0000,20.00000,20.00000,19.60000,19.75000,164000
10/06/2009,0000,19.75000,19.85000,19.60000,19.75000,300000
10/07/2009,0000,19.80000,19.90000,19.50000,19.60000,364000
10/08/2009,0000,19.60000,19.75000,19.40000,19.50000,278000
10/09/2009,0000,19.50000,19.55000,19.10000,19.25000,473000
10/12/2009,0000,19.25000,19.25000,18.85000,19.10000,516000
10/13/2009,0000,18.95000,19.30000,18.75000,19.15000,385000
10/14/2009,0000,19.15000,19.75000,19.10000,19.50000,561000
10/15/2009,0000,19.50000,19.70000,19.10000,19.10000,334000
10/16/2009,0000,19.25000,19.65000,19.25000,19.45000,232000
10/19/2009,0000,19.50000,19.50000,19.30000,19.50000,195000
10/20/2009,0000,19.60000,19.70000,19.40000,19.40000,220000
10/21/2009,0000,19.40000,19.75000,19.35000,19.50000,495000
10/22/2009,0000,19.60000,19.85000,19.35000,19.40000,326000
10/23/2009,0000,19.40000,19.50000,19.20000,19.20000,241000
10/26/2009,0000,19.50000,19.80000,19.30000,19.40000,305000
10/27/2009,0000,19.40000,19.40000,19.15000,19.20000,173000
10/28/2009,0000,19.35000,19.40000,18.90000,18.90000,243000
10/29/2009,0000,18.80000,18.80000,17.60000,17.75000,525000
10/30/2009,0000,17.70000,18.10000,17.45000,17.45000,188000
11/02/2009,0000,16.80000,17.30000,16.70000,17.10000,209000
11/03/2009,0000,17.20000,17.70000,17.20000,17.40000,217000
11/04/2009,0000,17.60000,17.60000,17.40000,17.50000,267000
11/05/2009,0000,17.50000,17.75000,17.45000,17.45000,125000
11/06/2009,0000,17.80000,17.80000,17.50000,17.65000,179000
11/09/2009,0000,18.00000,18.00000,17.50000,17.65000,85000
11/10/2009,0000,17.70000,17.75000,17.50000,17.55000,111000
11/11/2009,0000,17.55000,17.70000,17.45000,17.55000,71000
11/12/2009,0000,17.60000,17.80000,17.55000,17.70000,103000
11/13/2009,0000,17.70000,17.95000,17.70000,17.75000,114000
11/16/2009,0000,17.85000,17.85000,17.55000,17.60000,197000
11/17/2009,0000,17.80000,17.80000,17.60000,17.60000,108000
11/18/2009,0000,17.60000,18.50000,17.60000,18.15000,269000
11/19/2009,0000,18.10000,18.40000,18.00000,18.00000,101000
11/20/2009,0000,18.00000,18.20000,17.80000,17.90000,96000
11/23/2009,0000,17.90000,17.90000,17.40000,17.65000,161000
11/24/2009,0000,17.65000,18.00000,17.60000,17.75000,92000
11/25/2009,0000,17.85000,17.85000,17.65000,17.65000,94000
11/26/2009,0000,17.75000,18.75000,17.75000,18.45000,627000
11/27/2009,0000,18.30000,18.30000,17.70000,17.70000,236000
11/30/2009,0000,17.70000,18.30000,17.70000,18.05000,151000
12/01/2009,0000,18.25000,19.15000,18.10000,19.10000,1374000
12/02/2009,0000,19.35000,19.50000,18.85000,18.85000,789000
12/03/2009,0000,18.85000,18.95000,18.20000,18.35000,321000
12/04/2009,0000,18.45000,18.95000,18.15000,18.60000,378000
12/07/2009,0000,18.65000,19.90000,18.65000,19.90000,1491000
12/08/2009,0000,20.20000,20.40000,19.30000,19.35000,1083000
12/09/2009,0000,19.35000,19.90000,19.20000,19.35000,495000
12/11/2009,0000,18.80000,19.35000,18.80000,19.10000,429000
12/14/2009,0000,19.20000,19.40000,18.95000,19.00000,390000
12/15/2009,0000,19.00000,19.60000,19.00000,19.25000,522000
12/16/2009,0000,19.30000,19.50000,18.85000,19.05000,250000
12/17/2009,0000,19.45000,20.00000,19.15000,19.45000,780000
12/18/2009,0000,19.40000,19.45000,18.90000,19.40000,332000
12/21/2009,0000,19.40000,19.40000,19.00000,19.00000,232000
12/22/2009,0000,19.20000,19.35000,18.90000,19.35000,192000
12/23/2009,0000,19.45000,19.45000,19.10000,19.30000,187000
12/25/2009,0000,19.40000,20.65000,19.20000,20.65000,2882000
12/28/2009,0000,20.70000,20.70000,19.80000,19.80000,1795000
12/29/2009,0000,19.90000,20.10000,19.65000,19.70000,417013
