DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.00000,16.20000,16.00000,16.00000,17000
04/03/2007,0000,16.00000,16.50000,16.00000,16.30000,20000
04/04/2007,0000,16.40000,16.40000,16.00000,16.00000,26000
04/09/2007,0000,16.20000,16.30000,15.95000,16.30000,24000
04/10/2007,0000,15.80000,16.00000,15.80000,16.00000,21000
04/11/2007,0000,16.40000,16.40000,15.90000,16.20000,26000
04/12/2007,0000,16.40000,16.45000,16.40000,16.40000,15000
04/13/2007,0000,16.20000,16.30000,16.00000,16.25000,23000
04/16/2007,0000,16.80000,16.80000,16.35000,16.50000,36000
04/17/2007,0000,16.50000,16.50000,16.45000,16.50000,11000
04/18/2007,0000,16.40000,16.80000,16.40000,16.80000,34000
04/19/2007,0000,17.00000,17.25000,16.70000,17.20000,157000
04/20/2007,0000,18.40000,18.40000,18.00000,18.40000,246000
04/23/2007,0000,17.15000,18.40000,17.15000,18.40000,278000
04/24/2007,0000,17.80000,17.85000,17.65000,17.65000,34000
04/26/2007,0000,17.10000,17.10000,16.30000,16.35000,77000
04/27/2007,0000,16.40000,17.45000,16.30000,17.45000,135000
04/30/2007,0000,17.35000,17.35000,16.65000,16.65000,15000
05/02/2007,0000,16.65000,16.65000,16.25000,16.25000,24000
05/03/2007,0000,16.20000,16.20000,15.35000,15.35000,67000
05/04/2007,0000,15.55000,16.20000,15.50000,16.05000,74000
05/07/2007,0000,16.30000,16.30000,15.60000,16.00000,92000
05/08/2007,0000,15.90000,15.90000,15.60000,15.60000,53000
05/09/2007,0000,15.50000,15.70000,15.50000,15.70000,4000
05/10/2007,0000,15.80000,15.80000,15.70000,15.70000,4000
05/11/2007,0000,15.60000,15.60000,15.60000,15.60000,22000
05/14/2007,0000,15.60000,16.20000,15.50000,16.00000,23000
05/15/2007,0000,15.60000,15.60000,15.60000,15.60000,5000
05/16/2007,0000,15.60000,15.60000,15.60000,15.60000,6000
05/17/2007,0000,15.65000,15.70000,15.65000,15.70000,7000
05/18/2007,0000,15.80000,15.90000,15.70000,15.70000,9000
05/21/2007,0000,15.70000,15.75000,15.60000,15.75000,10000
05/22/2007,0000,15.75000,15.75000,15.75000,15.75000,9000
05/23/2007,0000,15.80000,15.90000,15.80000,15.90000,9000
05/24/2007,0000,15.90000,15.90000,15.80000,15.80000,8000
05/25/2007,0000,15.80000,15.90000,15.80000,15.80000,7000
05/28/2007,0000,15.90000,16.05000,15.90000,16.05000,32000
05/29/2007,0000,16.00000,16.00000,16.00000,16.00000,10000
05/30/2007,0000,16.00000,16.00000,16.00000,16.00000,2000
05/31/2007,0000,15.90000,15.90000,15.90000,15.90000,4000
06/04/2007,0000,16.20000,16.20000,16.00000,16.00000,12000
06/05/2007,0000,16.00000,16.00000,15.80000,15.80000,14000
06/06/2007,0000,15.80000,15.90000,15.70000,15.70000,21000
06/07/2007,0000,15.70000,15.80000,15.70000,15.80000,5000
06/08/2007,0000,15.90000,16.20000,15.90000,16.20000,30000
06/11/2007,0000,16.20000,16.35000,15.90000,15.95000,20000
06/12/2007,0000,16.00000,16.00000,16.00000,16.00000,3000
06/13/2007,0000,16.80000,16.80000,16.05000,16.15000,33000
06/14/2007,0000,16.00000,16.25000,15.90000,16.25000,25000
06/15/2007,0000,16.25000,16.25000,16.00000,16.00000,18000
06/20/2007,0000,16.05000,16.25000,15.90000,16.25000,23000
06/21/2007,0000,16.00000,16.00000,15.85000,15.85000,20000
06/22/2007,0000,15.85000,15.90000,15.85000,15.90000,13000
06/25/2007,0000,15.90000,16.15000,15.90000,16.00000,73000
06/26/2007,0000,16.10000,16.40000,16.05000,16.40000,84000
06/27/2007,0000,16.40000,16.40000,16.15000,16.35000,17000
06/28/2007,0000,16.40000,16.50000,16.40000,16.50000,56000
06/29/2007,0000,16.60000,16.60000,16.40000,16.50000,21000
07/02/2007,0000,16.50000,16.50000,16.50000,16.50000,3000
07/03/2007,0000,16.50000,16.65000,16.40000,16.65000,13000
07/04/2007,0000,16.65000,16.80000,16.60000,16.80000,18000
07/05/2007,0000,16.65000,16.90000,16.65000,16.90000,23000
07/06/2007,0000,16.90000,17.00000,16.70000,16.95000,39000
07/09/2007,0000,16.95000,17.40000,16.95000,17.40000,14000
07/10/2007,0000,17.50000,17.50000,17.15000,17.45000,29000
07/11/2007,0000,17.40000,17.40000,17.00000,17.00000,40000
07/12/2007,0000,17.00000,17.20000,17.00000,17.10000,17000
07/13/2007,0000,17.10000,17.20000,16.90000,16.90000,46000
07/17/2007,0000,16.90000,17.20000,16.90000,17.00000,27000
07/18/2007,0000,17.00000,17.50000,17.00000,17.35000,90000
07/19/2007,0000,17.35000,17.80000,17.35000,17.75000,80000
07/20/2007,0000,17.80000,17.80000,17.70000,17.75000,50000
07/23/2007,0000,17.80000,18.00000,17.80000,17.80000,35000
07/24/2007,0000,17.90000,18.00000,17.85000,18.00000,88000
07/25/2007,0000,18.00000,18.15000,17.90000,18.10000,128000
07/26/2007,0000,16.90000,16.95000,16.60000,16.60000,55000
07/27/2007,0000,16.30000,16.30000,15.55000,15.60000,33000
07/31/2007,0000,15.35000,15.70000,15.35000,15.70000,8000
08/01/2007,0000,15.70000,15.70000,15.40000,15.40000,20000
08/02/2007,0000,15.85000,15.85000,15.85000,15.85000,2000
08/03/2007,0000,15.70000,15.80000,15.70000,15.70000,12000
08/06/2007,0000,15.50000,15.50000,15.50000,15.50000,6000
08/07/2007,0000,15.40000,15.85000,15.40000,15.85000,4000
08/08/2007,0000,15.30000,15.60000,15.30000,15.60000,14000
08/09/2007,0000,15.40000,15.60000,15.40000,15.60000,9000
08/10/2007,0000,15.20000,15.35000,14.55000,15.35000,29000
08/14/2007,0000,15.15000,15.15000,15.15000,15.15000,5000
08/15/2007,0000,14.85000,14.85000,14.60000,14.60000,19000
08/16/2007,0000,14.65000,14.65000,14.50000,14.50000,10000
08/17/2007,0000,14.40000,14.55000,13.70000,13.70000,16000
08/20/2007,0000,14.40000,14.50000,14.40000,14.50000,4000
08/21/2007,0000,14.40000,14.45000,14.40000,14.45000,7000
08/23/2007,0000,14.45000,14.50000,14.45000,14.50000,12000
08/24/2007,0000,14.35000,14.60000,14.30000,14.60000,11000
08/27/2007,0000,14.60000,14.65000,14.60000,14.65000,4000
08/28/2007,0000,14.65000,14.65000,14.65000,14.65000,12000
08/29/2007,0000,14.50000,14.50000,14.50000,14.50000,2000
08/30/2007,0000,14.50000,14.65000,14.50000,14.65000,11000
08/31/2007,0000,14.45000,14.60000,14.45000,14.60000,3000
09/03/2007,0000,14.60000,14.70000,14.50000,14.70000,11000
09/04/2007,0000,14.70000,14.75000,14.70000,14.75000,2000
09/05/2007,0000,14.75000,14.75000,14.75000,14.75000,1000
09/06/2007,0000,14.60000,14.90000,14.60000,14.90000,13000
09/07/2007,0000,14.75000,14.75000,14.75000,14.75000,12000
09/10/2007,0000,14.65000,14.75000,14.60000,14.75000,19000
09/11/2007,0000,14.60000,14.75000,14.60000,14.60000,200
09/12/2007,0000,14.60000,14.60000,14.60000,14.60000,10000
09/13/2007,0000,14.55000,14.70000,14.55000,14.70000,9000
09/14/2007,0000,14.70000,14.70000,14.55000,14.70000,12000
09/17/2007,0000,14.70000,14.70000,14.70000,14.70000,6000
09/20/2007,0000,14.70000,14.70000,14.70000,14.70000,7000
09/21/2007,0000,14.60000,14.60000,14.60000,14.60000,2000
09/26/2007,0000,14.60000,14.60000,14.60000,14.60000,1000
09/27/2007,0000,14.70000,14.70000,14.50000,14.60000,18000
09/28/2007,0000,14.60000,14.70000,14.50000,14.70000,5000
10/01/2007,0000,14.70000,14.70000,14.50000,14.70000,40000
10/03/2007,0000,14.60000,14.70000,14.60000,14.70000,3000
10/04/2007,0000,14.70000,14.70000,14.70000,14.70000,2000
10/05/2007,0000,14.70000,14.85000,14.70000,14.85000,4000
10/08/2007,0000,14.70000,14.70000,14.70000,14.70000,3000
10/09/2007,0000,14.65000,14.70000,14.65000,14.70000,3000
10/11/2007,0000,14.60000,14.70000,14.60000,14.70000,6000
10/12/2007,0000,14.55000,14.70000,14.55000,14.55000,100
10/16/2007,0000,14.50000,14.50000,14.50000,14.50000,2000
10/17/2007,0000,14.30000,14.60000,14.30000,14.60000,6000
10/19/2007,0000,14.60000,14.60000,14.60000,14.60000,8000
10/22/2007,0000,14.20000,14.60000,14.20000,14.20000,200
10/24/2007,0000,14.30000,14.55000,14.30000,14.30000,19000
10/25/2007,0000,14.35000,14.35000,14.30000,14.30000,10000
10/26/2007,0000,14.30000,14.50000,14.30000,14.30000,700
10/29/2007,0000,14.20000,14.25000,14.20000,14.20000,8000
10/30/2007,0000,14.20000,14.20000,14.20000,14.20000,3000
10/31/2007,0000,14.20000,14.30000,14.10000,14.30000,15000
11/01/2007,0000,14.20000,14.20000,14.10000,14.10000,5000
11/02/2007,0000,14.00000,14.00000,14.00000,14.00000,7000
11/05/2007,0000,13.80000,14.40000,13.80000,14.40000,7000
11/07/2007,0000,14.40000,14.40000,14.05000,14.40000,14000
11/08/2007,0000,13.80000,13.80000,13.40000,13.70000,36000
11/09/2007,0000,13.50000,13.50000,13.50000,13.50000,2000
11/12/2007,0000,13.30000,13.30000,13.30000,13.30000,3000
11/13/2007,0000,13.20000,13.20000,13.00000,13.00000,9000
11/14/2007,0000,12.80000,13.45000,12.80000,13.45000,8000
11/15/2007,0000,13.20000,13.20000,13.20000,13.20000,5000
11/16/2007,0000,13.00000,13.20000,13.00000,13.20000,7000
11/19/2007,0000,13.05000,13.05000,13.05000,13.05000,4000
11/22/2007,0000,13.00000,13.00000,13.00000,13.00000,3000
11/23/2007,0000,12.90000,12.90000,12.90000,12.90000,4000
11/28/2007,0000,12.80000,12.80000,12.80000,12.80000,2000
11/29/2007,0000,12.85000,13.10000,12.85000,13.10000,3000
11/30/2007,0000,13.10000,13.95000,13.10000,13.95000,12000
12/03/2007,0000,13.95000,14.20000,13.60000,14.15000,13000
12/04/2007,0000,13.90000,14.00000,13.70000,14.00000,9000
12/05/2007,0000,13.80000,13.80000,13.70000,13.70000,10000
12/06/2007,0000,13.70000,13.80000,13.70000,13.70000,18000
12/07/2007,0000,13.60000,13.75000,13.60000,13.75000,13000
12/10/2007,0000,13.50000,13.65000,13.50000,13.55000,14000
12/11/2007,0000,13.60000,13.75000,13.55000,13.75000,22000
12/12/2007,0000,13.50000,13.50000,13.50000,13.50000,21000
12/13/2007,0000,13.50000,13.95000,13.50000,13.80000,35000
12/14/2007,0000,14.00000,14.00000,13.35000,13.80000,30000
12/17/2007,0000,13.55000,13.95000,13.55000,13.95000,19000
12/18/2007,0000,13.10000,14.10000,13.10000,14.10000,76000
12/19/2007,0000,13.40000,14.30000,13.40000,14.30000,40000
12/20/2007,0000,13.30000,13.95000,13.30000,13.80000,56000
12/21/2007,0000,13.55000,13.90000,13.50000,13.90000,34000
12/24/2007,0000,13.55000,13.70000,13.55000,13.70000,40000
12/25/2007,0000,13.60000,13.85000,13.60000,13.85000,46000
12/26/2007,0000,13.60000,13.90000,13.60000,13.90000,26000
12/27/2007,0000,13.60000,13.80000,13.60000,13.80000,148000
12/28/2007,0000,13.65000,13.65000,13.65000,13.65000,25000
12/31/2007,0000,13.70000,13.70000,13.70000,13.70000,28000
01/02/2008,0000,13.65000,13.65000,13.65000,13.65000,45000
01/03/2008,0000,13.55000,13.55000,13.55000,13.55000,39000
01/04/2008,0000,13.50000,13.65000,13.50000,13.65000,30000
01/07/2008,0000,13.50000,13.70000,13.25000,13.25000,37000
01/08/2008,0000,13.30000,13.35000,13.30000,13.35000,52000
01/09/2008,0000,13.25000,13.30000,13.25000,13.30000,48000
01/10/2008,0000,13.30000,13.30000,13.30000,13.30000,39000
01/11/2008,0000,13.30000,13.90000,13.30000,13.90000,19000
01/14/2008,0000,13.45000,13.80000,13.45000,13.80000,27000
01/15/2008,0000,13.45000,13.60000,13.20000,13.60000,74000
01/16/2008,0000,13.25000,13.25000,13.25000,13.25000,15000
01/17/2008,0000,13.40000,13.60000,13.25000,13.50000,59000
01/18/2008,0000,13.30000,13.30000,13.30000,13.30000,56000
01/21/2008,0000,13.35000,13.60000,13.10000,13.50000,56000
01/22/2008,0000,13.10000,13.10000,12.80000,12.80000,10000
01/23/2008,0000,12.80000,13.30000,12.30000,13.30000,59000
01/24/2008,0000,12.60000,12.70000,12.60000,12.60000,10000
01/25/2008,0000,13.25000,13.25000,13.25000,13.25000,1000
01/28/2008,0000,13.25000,13.25000,13.25000,13.25000,1000
01/29/2008,0000,12.70000,13.10000,12.70000,12.75000,68000
01/30/2008,0000,12.35000,12.35000,12.35000,12.35000,20000
01/31/2008,0000,12.35000,12.35000,12.35000,12.35000,37000
02/01/2008,0000,12.50000,13.15000,12.50000,13.15000,50000
02/12/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
02/14/2008,0000,12.90000,13.30000,12.90000,13.30000,38000
02/15/2008,0000,12.80000,12.85000,12.80000,12.85000,44000
02/18/2008,0000,12.90000,13.10000,12.65000,13.10000,40000
02/19/2008,0000,12.80000,13.00000,12.70000,13.00000,56000
02/21/2008,0000,12.80000,12.80000,12.60000,12.70000,54000
02/22/2008,0000,12.90000,12.90000,12.75000,12.75000,26000
02/25/2008,0000,12.65000,12.95000,12.65000,12.95000,16000
02/26/2008,0000,12.95000,13.65000,12.70000,13.65000,68000
02/27/2008,0000,13.55000,13.55000,12.90000,13.30000,60000
02/29/2008,0000,13.50000,13.50000,12.95000,12.95000,29000
03/03/2008,0000,12.95000,13.10000,12.95000,13.10000,2000
03/04/2008,0000,13.10000,13.25000,12.90000,13.20000,41000
03/05/2008,0000,13.00000,13.20000,13.00000,13.20000,58000
03/06/2008,0000,13.20000,13.20000,13.20000,13.20000,1000
03/07/2008,0000,13.00000,13.20000,12.90000,13.20000,65000
03/11/2008,0000,13.00000,13.20000,13.00000,13.20000,44000
03/12/2008,0000,13.00000,13.00000,12.90000,13.00000,53000
03/13/2008,0000,12.90000,12.90000,12.90000,12.90000,2000
03/18/2008,0000,12.80000,12.85000,12.80000,12.85000,56000
03/19/2008,0000,12.85000,12.90000,12.85000,12.90000,39000
03/21/2008,0000,13.00000,13.00000,13.00000,13.00000,29000
03/25/2008,0000,13.00000,13.05000,13.00000,13.05000,6000
03/26/2008,0000,13.05000,13.20000,13.05000,13.20000,65000
03/27/2008,0000,13.35000,13.35000,13.00000,13.00000,7000
03/28/2008,0000,12.90000,13.00000,12.90000,13.00000,32000
03/31/2008,0000,13.00000,13.00000,13.00000,13.00000,7000
04/01/2008,0000,13.00000,13.00000,13.00000,13.00000,2000
04/02/2008,0000,13.00000,13.00000,13.00000,13.00000,27000
04/03/2008,0000,13.10000,13.10000,12.95000,12.95000,33000
04/07/2008,0000,12.95000,12.95000,12.95000,12.95000,19000
04/08/2008,0000,13.30000,13.30000,12.90000,12.90000,11000
04/09/2008,0000,12.80000,12.95000,12.80000,12.90000,40000
04/11/2008,0000,13.00000,13.30000,13.00000,13.30000,31000
04/15/2008,0000,13.45000,13.45000,13.45000,13.45000,1000
04/16/2008,0000,13.45000,13.45000,13.05000,13.35000,40000
04/17/2008,0000,13.40000,13.40000,13.40000,13.40000,1000
04/21/2008,0000,13.40000,13.60000,13.40000,13.60000,3000
04/22/2008,0000,13.35000,13.35000,13.35000,13.35000,29000
04/23/2008,0000,13.35000,13.45000,13.20000,13.45000,13000
04/24/2008,0000,13.25000,13.45000,13.25000,13.45000,33000
04/25/2008,0000,13.35000,13.35000,13.10000,13.35000,31000
04/28/2008,0000,13.45000,13.45000,13.25000,13.35000,32000
04/29/2008,0000,13.35000,13.35000,13.05000,13.05000,12000
04/30/2008,0000,12.85000,13.25000,12.85000,13.25000,27000
05/05/2008,0000,12.90000,12.90000,12.80000,12.80000,16000
05/06/2008,0000,12.70000,12.70000,12.65000,12.65000,37000
05/07/2008,0000,12.65000,12.95000,12.65000,12.95000,18000
05/08/2008,0000,12.70000,12.70000,12.70000,12.70000,3000
05/09/2008,0000,12.70000,13.00000,12.70000,13.00000,10000
05/13/2008,0000,12.80000,12.80000,12.80000,12.80000,5000
05/14/2008,0000,12.50000,13.10000,12.50000,13.10000,5000
05/16/2008,0000,13.25000,13.25000,12.80000,13.05000,11000
05/19/2008,0000,12.90000,13.20000,12.90000,13.20000,16000
05/20/2008,0000,13.20000,13.35000,13.00000,13.35000,14000
05/21/2008,0000,13.35000,13.35000,13.35000,13.35000,12000
05/22/2008,0000,13.10000,13.10000,13.10000,13.10000,6000
05/23/2008,0000,13.35000,13.35000,13.15000,13.15000,4000
05/26/2008,0000,12.95000,13.25000,12.95000,13.25000,4000
06/04/2008,0000,13.00000,13.05000,13.00000,13.05000,18000
06/10/2008,0000,12.75000,12.75000,12.75000,12.75000,19000
06/11/2008,0000,12.80000,12.85000,12.80000,12.85000,28000
06/12/2008,0000,12.50000,12.50000,12.25000,12.25000,8000
06/17/2008,0000,11.80000,12.00000,11.80000,12.00000,3000
07/01/2008,0000,11.55000,11.55000,11.55000,11.55000,1000
07/02/2008,0000,11.85000,11.85000,11.85000,11.85000,1000
07/08/2008,0000,11.45000,11.75000,11.45000,11.75000,2000
07/10/2008,0000,11.75000,11.75000,11.75000,11.75000,2000
07/14/2008,0000,11.45000,11.45000,11.45000,11.45000,1000
07/15/2008,0000,10.80000,10.80000,10.80000,10.80000,5000
07/16/2008,0000,10.80000,10.80000,10.80000,10.80000,2000
07/17/2008,0000,10.85000,10.85000,10.85000,10.85000,5000
07/18/2008,0000,11.40000,11.55000,11.40000,11.55000,8000
07/21/2008,0000,11.95000,11.95000,11.95000,11.95000,1000
07/23/2008,0000,10.90000,11.35000,10.90000,11.35000,54000
07/24/2008,0000,11.00000,11.00000,11.00000,11.00000,43000
07/29/2008,0000,11.00000,11.00000,11.00000,11.00000,4000
08/01/2008,0000,10.50000,10.50000,10.45000,10.45000,14000
08/04/2008,0000,10.45000,10.45000,10.45000,10.45000,1000
08/06/2008,0000,10.40000,10.40000,10.40000,10.40000,2000
08/07/2008,0000,10.00000,10.95000,10.00000,10.95000,4000
08/08/2008,0000,10.80000,10.80000,10.40000,10.50000,6000
08/11/2008,0000,10.50000,10.90000,10.50000,10.90000,2000
08/12/2008,0000,10.55000,10.55000,10.55000,10.55000,1000
08/13/2008,0000,10.55000,10.55000,10.55000,10.55000,5000
08/14/2008,0000,10.20000,10.55000,10.20000,10.55000,2000
08/22/2008,0000,10.50000,10.85000,10.50000,10.85000,3000
08/25/2008,0000,11.15000,11.15000,11.15000,11.15000,1000
08/26/2008,0000,11.45000,11.45000,11.45000,11.45000,1000
09/02/2008,0000,11.40000,11.40000,11.40000,11.40000,1000
09/03/2008,0000,11.30000,11.90000,11.05000,11.90000,17000
09/04/2008,0000,11.60000,11.60000,11.20000,11.20000,4000
09/12/2008,0000,10.75000,10.75000,10.75000,10.75000,1000
09/15/2008,0000,10.90000,10.90000,10.90000,10.90000,4000
09/16/2008,0000,10.30000,10.30000,10.30000,10.30000,9000
09/17/2008,0000,9.58000,9.99000,9.58000,9.99000,18000
09/18/2008,0000,9.31000,9.31000,9.31000,9.31000,2000
09/19/2008,0000,9.00000,9.85000,9.00000,9.85000,6000
09/22/2008,0000,10.20000,10.20000,10.20000,10.20000,1000
09/25/2008,0000,10.20000,10.90000,10.20000,10.25000,27000
09/26/2008,0000,10.05000,10.05000,10.05000,10.05000,8000
09/30/2008,0000,9.60000,10.75000,9.60000,10.75000,63000
10/01/2008,0000,10.40000,10.40000,10.00000,10.00000,23000
10/02/2008,0000,9.80000,10.15000,9.75000,10.15000,16000
10/03/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
10/06/2008,0000,9.80000,10.00000,9.60000,10.00000,11000
10/07/2008,0000,9.80000,9.80000,9.60000,9.74000,10000
10/08/2008,0000,9.40000,9.40000,9.06000,9.06000,15000
10/13/2008,0000,8.75000,8.75000,8.75000,8.75000,6000
10/14/2008,0000,9.10000,9.36000,9.10000,9.36000,32000
10/15/2008,0000,9.76000,9.76000,9.76000,9.76000,1000
10/16/2008,0000,9.76000,9.76000,9.76000,9.76000,1000
10/17/2008,0000,9.42000,9.72000,9.42000,9.72000,2000
10/20/2008,0000,9.94000,9.94000,9.94000,9.94000,1000
10/21/2008,0000,9.64000,9.64000,9.64000,9.64000,2000
10/22/2008,0000,9.76000,9.76000,9.76000,9.76000,3000
10/28/2008,0000,9.50000,9.74000,9.50000,9.74000,6000
10/29/2008,0000,9.74000,9.74000,9.74000,9.74000,1000
10/30/2008,0000,9.17000,9.54000,9.07000,9.53000,26000
10/31/2008,0000,9.54000,9.94000,9.54000,9.94000,10000
11/04/2008,0000,9.30000,9.50000,9.30000,9.50000,6000
11/05/2008,0000,8.84000,10.00000,8.84000,10.00000,12000
11/06/2008,0000,9.30000,9.50000,9.30000,9.50000,7000
11/07/2008,0000,8.84000,9.67000,8.84000,9.67000,4000
11/10/2008,0000,9.04000,9.04000,9.00000,9.00000,30000
11/11/2008,0000,9.30000,9.30000,9.30000,9.30000,1000
11/12/2008,0000,8.90000,8.90000,8.88000,8.88000,3000
11/14/2008,0000,9.14000,9.14000,9.14000,9.14000,1000
11/18/2008,0000,8.52000,8.52000,8.51000,8.51000,7000
12/01/2008,0000,8.02000,9.09000,8.02000,9.09000,2000
12/02/2008,0000,9.28000,9.28000,9.28000,9.28000,1000
12/04/2008,0000,9.77000,9.77000,9.77000,9.77000,1000
12/05/2008,0000,9.10000,9.36000,9.10000,9.36000,2000
12/09/2008,0000,9.36000,9.36000,9.36000,9.36000,2000
12/10/2008,0000,9.06000,9.36000,9.03000,9.36000,5000
12/15/2008,0000,8.80000,8.82000,8.80000,8.80000,11000
12/24/2008,0000,8.70000,8.70000,8.23000,8.23000,6000
12/26/2008,0000,8.12000,8.12000,8.12000,8.12000,5000
12/29/2008,0000,8.02000,8.02000,8.02000,8.02000,5000
12/30/2008,0000,8.02000,8.02000,8.02000,8.02000,1000
12/31/2008,0000,8.02000,8.02000,8.02000,8.02000,2000
01/07/2009,0000,8.02000,8.02000,8.02000,8.02000,1000
01/13/2009,0000,8.41000,8.41000,8.41000,8.41000,1000
01/14/2009,0000,8.12000,8.12000,8.12000,8.12000,2000
01/19/2009,0000,8.00000,8.00000,8.00000,8.00000,1000
01/21/2009,0000,7.71000,7.71000,7.71000,7.71000,1000
02/04/2009,0000,8.08000,8.08000,8.08000,8.08000,1000
02/09/2009,0000,7.88000,7.88000,7.88000,7.88000,7000
02/12/2009,0000,8.22000,8.22000,8.22000,8.22000,1000
02/13/2009,0000,8.21000,8.21000,8.10000,8.10000,2000
02/19/2009,0000,8.10000,8.10000,8.10000,8.10000,1000
02/25/2009,0000,8.10000,8.10000,8.10000,8.10000,4000
03/02/2009,0000,8.10000,8.10000,8.10000,8.10000,1000
03/04/2009,0000,8.10000,8.31000,8.10000,8.24000,7000
03/05/2009,0000,8.62000,8.63000,8.62000,8.63000,6000
03/06/2009,0000,8.32000,8.91000,8.32000,8.91000,2000
03/09/2009,0000,9.34000,9.34000,9.34000,9.34000,1000
03/11/2009,0000,9.48000,9.48000,9.48000,9.48000,1000
03/12/2009,0000,9.10000,9.29000,8.93000,9.29000,8000
03/13/2009,0000,9.29000,9.29000,9.29000,9.29000,2000
03/16/2009,0000,9.65000,9.65000,9.65000,9.65000,1000
03/17/2009,0000,9.95000,9.95000,9.95000,9.95000,1000
03/18/2009,0000,10.10000,10.10000,10.10000,10.10000,1000
03/19/2009,0000,9.70000,9.70000,9.70000,9.70000,6000
03/20/2009,0000,9.31000,9.31000,9.30000,9.30000,7000
03/23/2009,0000,9.60000,9.60000,9.60000,9.60000,1000
03/24/2009,0000,9.97000,9.97000,9.97000,9.97000,1000
03/26/2009,0000,9.97000,9.99000,9.97000,9.99000,2000
03/27/2009,0000,9.80000,10.00000,9.80000,10.00000,37000
03/30/2009,0000,9.91000,9.91000,9.81000,9.81000,6000
04/01/2009,0000,9.91000,9.91000,9.91000,9.91000,6000
04/02/2009,0000,10.00000,10.00000,10.00000,10.00000,3000
04/03/2009,0000,10.25000,10.25000,10.00000,10.20000,12000
04/06/2009,0000,10.00000,10.00000,10.00000,10.00000,4000
04/08/2009,0000,9.90000,9.90000,9.90000,9.90000,1000
04/09/2009,0000,9.91000,10.20000,9.91000,10.15000,13000
04/10/2009,0000,10.45000,10.45000,10.45000,10.45000,1000
04/13/2009,0000,10.50000,10.50000,10.50000,10.50000,10000
04/14/2009,0000,10.15000,10.45000,10.00000,10.45000,39000
04/15/2009,0000,10.25000,10.25000,10.00000,10.15000,41000
04/16/2009,0000,10.15000,10.15000,10.00000,10.00000,23000
04/17/2009,0000,10.15000,10.15000,9.88000,9.88000,11000
04/21/2009,0000,9.81000,9.81000,9.81000,9.81000,2000
04/22/2009,0000,9.86000,9.86000,9.85000,9.85000,4000
04/23/2009,0000,9.85000,9.90000,9.82000,9.87000,9000
04/27/2009,0000,10.10000,10.25000,10.00000,10.00000,61000
04/28/2009,0000,10.20000,10.20000,9.81000,9.81000,21000
04/29/2009,0000,9.87000,9.90000,9.85000,9.90000,18000
04/30/2009,0000,10.00000,10.15000,10.00000,10.15000,52000
05/04/2009,0000,10.30000,10.85000,10.30000,10.85000,114000
05/05/2009,0000,10.80000,11.20000,10.75000,11.20000,48000
05/06/2009,0000,10.95000,11.40000,10.90000,11.40000,31000
05/07/2009,0000,11.40000,12.05000,11.40000,12.05000,27000
05/08/2009,0000,11.55000,11.65000,11.55000,11.60000,4000
05/11/2009,0000,11.50000,11.85000,11.50000,11.85000,6000
05/12/2009,0000,11.45000,11.45000,11.05000,11.05000,59000
05/13/2009,0000,11.10000,11.20000,11.00000,11.20000,9000
05/14/2009,0000,10.85000,11.15000,10.85000,10.85000,300
05/15/2009,0000,11.20000,11.20000,11.20000,11.20000,4000
05/18/2009,0000,11.20000,11.20000,11.20000,11.20000,2000
05/19/2009,0000,11.15000,11.15000,10.90000,10.90000,8000
05/20/2009,0000,11.00000,11.00000,11.00000,11.00000,12000
05/21/2009,0000,11.00000,11.00000,10.80000,10.80000,47000
05/22/2009,0000,11.00000,11.10000,11.00000,11.05000,29000
05/25/2009,0000,11.10000,11.10000,11.10000,11.10000,12000
05/26/2009,0000,11.10000,11.15000,11.00000,11.15000,38000
05/27/2009,0000,11.30000,11.30000,11.30000,11.30000,7000
06/01/2009,0000,11.20000,11.20000,11.20000,11.20000,21000
06/02/2009,0000,11.60000,11.60000,11.00000,11.15000,21000
06/03/2009,0000,10.95000,10.95000,10.95000,10.95000,1000
06/04/2009,0000,11.00000,11.30000,11.00000,11.30000,6000
06/05/2009,0000,11.30000,11.30000,11.30000,11.30000,2000
06/08/2009,0000,11.05000,11.05000,11.00000,11.00000,8000
06/09/2009,0000,10.60000,10.70000,10.60000,10.65000,13000
06/10/2009,0000,10.85000,10.85000,10.85000,10.85000,2000
06/11/2009,0000,10.85000,10.85000,10.85000,10.85000,2000
06/17/2009,0000,11.10000,11.10000,11.10000,11.10000,1000
06/18/2009,0000,11.20000,11.20000,11.20000,11.20000,6000
06/19/2009,0000,10.85000,10.85000,10.80000,10.80000,5000
06/22/2009,0000,10.65000,11.05000,10.65000,11.05000,7000
06/23/2009,0000,11.20000,11.20000,11.20000,11.20000,1000
06/24/2009,0000,11.20000,11.20000,11.20000,11.20000,6000
06/30/2009,0000,10.90000,11.20000,10.85000,11.20000,29000
07/02/2009,0000,11.40000,11.45000,11.20000,11.45000,9000
07/06/2009,0000,11.50000,11.50000,11.50000,11.50000,1000
07/08/2009,0000,11.30000,11.45000,11.30000,11.40000,8000
07/09/2009,0000,11.40000,11.40000,11.20000,11.20000,7000
07/10/2009,0000,11.60000,11.60000,11.60000,11.60000,1000
07/13/2009,0000,11.25000,11.25000,11.20000,11.20000,9000
07/14/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
07/15/2009,0000,11.30000,11.65000,11.30000,11.65000,2000
07/16/2009,0000,11.55000,11.65000,11.55000,11.55000,4000
07/17/2009,0000,11.60000,11.75000,11.60000,11.60000,4000
07/20/2009,0000,11.65000,11.95000,11.65000,11.70000,15000
07/21/2009,0000,11.90000,12.10000,11.80000,11.95000,36000
07/22/2009,0000,12.50000,12.50000,12.00000,12.10000,68000
07/23/2009,0000,10.65000,11.20000,10.65000,10.90000,42000
07/24/2009,0000,11.05000,11.25000,11.05000,11.05000,35000
07/27/2009,0000,11.05000,11.10000,11.05000,11.10000,10000
07/28/2009,0000,11.05000,11.10000,11.05000,11.10000,2000
07/29/2009,0000,11.20000,11.20000,11.20000,11.20000,1000
07/30/2009,0000,11.10000,11.10000,11.10000,11.10000,5000
07/31/2009,0000,11.15000,11.45000,11.15000,11.25000,27000
08/03/2009,0000,11.15000,11.40000,11.15000,11.25000,34000
08/04/2009,0000,11.50000,11.50000,11.30000,11.30000,28000
08/05/2009,0000,11.20000,11.20000,11.20000,11.20000,1000
08/06/2009,0000,11.20000,11.40000,11.15000,11.25000,10000
08/10/2009,0000,11.30000,11.50000,11.30000,11.40000,28000
08/11/2009,0000,11.05000,11.35000,11.05000,11.35000,2000
08/12/2009,0000,11.30000,11.35000,11.20000,11.35000,3000
08/13/2009,0000,11.15000,11.50000,11.15000,11.35000,5000
08/14/2009,0000,11.45000,11.45000,11.35000,11.35000,4000
08/17/2009,0000,11.25000,11.40000,11.25000,11.35000,5000
08/18/2009,0000,11.35000,11.50000,11.15000,11.25000,13000
08/19/2009,0000,11.40000,11.40000,11.25000,11.25000,2000
08/20/2009,0000,11.20000,11.30000,11.20000,11.30000,3000
08/21/2009,0000,11.25000,11.25000,11.25000,11.25000,1000
08/25/2009,0000,11.60000,12.00000,11.60000,12.00000,36000
08/26/2009,0000,12.80000,12.80000,12.40000,12.45000,76000
08/27/2009,0000,12.10000,12.40000,12.10000,12.20000,27000
08/28/2009,0000,11.95000,12.45000,11.95000,12.15000,62000
08/31/2009,0000,13.00000,13.00000,12.45000,12.50000,97000
09/01/2009,0000,12.55000,12.75000,12.55000,12.75000,26000
09/02/2009,0000,12.75000,12.90000,12.55000,12.70000,14000
09/03/2009,0000,13.00000,13.00000,12.70000,12.75000,63000
09/04/2009,0000,13.00000,13.10000,12.85000,12.90000,27000
09/07/2009,0000,13.05000,13.40000,13.05000,13.20000,11000
09/08/2009,0000,13.60000,13.60000,13.05000,13.25000,24000
09/09/2009,0000,13.25000,13.40000,13.25000,13.25000,14000
09/10/2009,0000,13.05000,13.30000,13.05000,13.30000,45000
09/11/2009,0000,13.40000,13.70000,13.40000,13.40000,10000
09/14/2009,0000,13.00000,13.75000,13.00000,13.75000,5000
09/15/2009,0000,13.10000,13.55000,13.10000,13.55000,4000
09/16/2009,0000,13.75000,14.00000,13.25000,13.75000,27000
09/17/2009,0000,14.00000,14.10000,13.35000,13.85000,16000
09/18/2009,0000,13.85000,14.15000,13.85000,14.15000,14000
09/21/2009,0000,13.65000,14.15000,13.65000,13.95000,19000
09/22/2009,0000,13.85000,14.20000,13.85000,14.05000,8000
09/23/2009,0000,14.15000,14.20000,14.05000,14.10000,12000
09/24/2009,0000,13.90000,14.50000,13.90000,14.30000,32000
09/25/2009,0000,14.40000,14.50000,14.15000,14.40000,41000
09/28/2009,0000,14.60000,14.60000,14.30000,14.60000,9000
09/29/2009,0000,14.80000,14.80000,14.65000,14.70000,17000
09/30/2009,0000,14.70000,15.10000,14.50000,14.85000,17000
10/01/2009,0000,14.95000,15.20000,14.90000,15.00000,8000
10/02/2009,0000,14.80000,15.20000,14.80000,15.20000,13000
10/05/2009,0000,15.00000,15.80000,15.00000,15.60000,35000
10/06/2009,0000,15.25000,16.20000,15.25000,16.10000,30000
10/07/2009,0000,15.80000,16.50000,15.80000,16.40000,63000
10/08/2009,0000,16.40000,16.80000,16.40000,16.80000,33000
10/09/2009,0000,17.00000,17.95000,17.00000,17.70000,113000
10/12/2009,0000,18.90000,18.90000,18.00000,18.40000,118000
10/13/2009,0000,18.40000,18.60000,18.40000,18.55000,186000
10/14/2009,0000,19.80000,19.80000,19.80000,19.80000,247000
10/15/2009,0000,21.15000,21.15000,21.15000,21.15000,543000
10/16/2009,0000,22.60000,22.60000,22.60000,22.60000,545000
10/19/2009,0000,24.15000,24.15000,24.15000,24.15000,216000
10/20/2009,0000,25.80000,25.80000,25.80000,25.80000,170000
10/21/2009,0000,27.60000,27.60000,25.80000,26.10000,1416000
10/22/2009,0000,26.10000,27.60000,24.30000,27.60000,519000
10/23/2009,0000,27.60000,29.50000,27.10000,29.00000,509000
10/26/2009,0000,30.00000,31.00000,30.00000,31.00000,444000
10/27/2009,0000,33.15000,33.15000,32.00000,33.15000,375000
10/28/2009,0000,35.45000,35.45000,35.45000,35.45000,151000
10/29/2009,0000,37.90000,37.90000,33.00000,34.00000,782000
10/30/2009,0000,35.00000,36.30000,35.00000,35.00000,304000
11/02/2009,0000,32.55000,33.00000,32.55000,32.55000,161000
11/03/2009,0000,30.30000,30.30000,30.30000,30.30000,35000
11/04/2009,0000,28.20000,28.20000,28.20000,28.20000,53000
11/05/2009,0000,26.25000,30.00000,26.25000,29.85000,825000
11/06/2009,0000,27.80000,28.70000,27.80000,27.80000,388000
11/09/2009,0000,27.15000,27.40000,25.90000,25.90000,314000
11/10/2009,0000,25.10000,27.60000,24.30000,27.60000,674000
11/11/2009,0000,26.00000,26.50000,25.70000,25.70000,488000
11/12/2009,0000,25.60000,26.00000,24.65000,25.05000,126000
11/13/2009,0000,25.10000,25.75000,24.65000,24.85000,276000
11/16/2009,0000,25.00000,25.45000,24.70000,25.15000,87000
11/17/2009,0000,25.55000,26.90000,25.55000,26.90000,341000
11/18/2009,0000,28.75000,28.75000,28.75000,28.75000,161000
11/19/2009,0000,30.75000,30.75000,30.75000,30.75000,112000
11/20/2009,0000,30.00000,30.00000,28.60000,28.60000,142000
11/23/2009,0000,26.60000,28.45000,26.60000,27.50000,312000
11/24/2009,0000,27.00000,27.85000,26.60000,26.65000,91000
11/25/2009,0000,27.50000,27.50000,26.60000,27.35000,61000
11/26/2009,0000,27.35000,27.35000,26.60000,27.00000,88000
11/27/2009,0000,26.90000,26.90000,25.65000,25.65000,68000
11/30/2009,0000,25.95000,27.00000,25.55000,25.90000,103000
12/01/2009,0000,26.00000,26.00000,24.50000,24.95000,176000
12/02/2009,0000,25.05000,25.50000,25.00000,25.15000,71000
12/03/2009,0000,24.30000,25.25000,24.30000,24.50000,57000
12/04/2009,0000,24.30000,24.95000,24.30000,24.30000,82000
12/07/2009,0000,24.30000,24.95000,24.30000,24.45000,60000
12/08/2009,0000,24.95000,24.95000,24.00000,24.00000,90000
12/09/2009,0000,24.00000,24.90000,24.00000,24.00000,96000
12/11/2009,0000,24.05000,24.65000,24.00000,24.40000,77000
12/14/2009,0000,25.00000,25.00000,24.40000,24.75000,58000
12/15/2009,0000,24.90000,25.00000,24.10000,24.10000,57000
12/16/2009,0000,24.00000,24.30000,23.95000,23.95000,72000
12/17/2009,0000,23.90000,24.30000,23.90000,23.90000,87000
12/18/2009,0000,23.80000,23.85000,23.50000,23.50000,62000
12/21/2009,0000,23.90000,24.00000,23.50000,23.50000,49000
12/22/2009,0000,23.50000,23.95000,23.50000,23.80000,47000
12/23/2009,0000,23.95000,23.95000,23.50000,23.60000,35000
12/25/2009,0000,23.50000,23.80000,23.50000,23.55000,31000
12/28/2009,0000,23.75000,24.30000,23.70000,23.85000,62000
12/29/2009,0000,24.20000,24.20000,23.70000,23.70000,22000
