DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.35000,16.40000,15.35000,16.40000,1091500
04/03/2007,0000,17.10000,17.45000,16.60000,17.45000,992700
04/04/2007,0000,18.65000,18.65000,18.65000,18.65000,2664700
04/09/2007,0000,18.90000,18.90000,17.35000,17.95000,1144600
04/10/2007,0000,17.65000,18.80000,17.60000,18.05000,573900
04/11/2007,0000,18.10000,18.10000,16.80000,17.55000,283100
04/12/2007,0000,17.60000,17.75000,17.30000,17.55000,325500
04/13/2007,0000,17.60000,17.70000,17.35000,17.35000,274500
04/16/2007,0000,17.50000,18.70000,17.50000,18.70000,917900
04/17/2007,0000,18.60000,18.60000,17.50000,17.50000,549000
04/18/2007,0000,17.85000,17.85000,17.60000,17.70000,107400
04/19/2007,0000,17.50000,18.30000,17.20000,18.00000,326500
04/20/2007,0000,18.00000,18.00000,17.60000,17.60000,244100
04/23/2007,0000,17.80000,18.10000,17.60000,17.70000,283100
04/24/2007,0000,17.80000,17.80000,17.55000,17.60000,123600
04/25/2007,0000,17.60000,17.70000,17.30000,17.35000,203900
04/26/2007,0000,17.50000,17.50000,17.30000,17.40000,119300
04/27/2007,0000,17.00000,17.50000,17.00000,17.10000,235400
04/30/2007,0000,17.35000,17.35000,16.65000,16.80000,107400
05/02/2007,0000,17.00000,17.05000,16.80000,16.80000,148600
05/03/2007,0000,16.80000,16.80000,16.45000,16.50000,87800
05/04/2007,0000,16.55000,17.10000,16.50000,17.10000,220200
05/07/2007,0000,17.10000,17.40000,17.00000,17.30000,244100
05/08/2007,0000,17.35000,17.45000,17.35000,17.40000,117100
05/09/2007,0000,17.45000,17.50000,17.20000,17.25000,139900
05/10/2007,0000,17.30000,17.35000,17.15000,17.20000,91100
05/11/2007,0000,17.10000,17.20000,17.00000,17.10000,116000
05/14/2007,0000,17.10000,17.25000,17.10000,17.15000,132300
05/15/2007,0000,17.10000,17.25000,17.10000,17.15000,88900
05/16/2007,0000,17.50000,18.35000,17.50000,18.35000,1143500
05/17/2007,0000,18.30000,19.25000,18.30000,18.50000,1248800
05/18/2007,0000,18.50000,18.80000,18.20000,18.20000,435000
05/21/2007,0000,18.00000,18.40000,18.00000,18.15000,187700
05/22/2007,0000,18.15000,18.20000,18.05000,18.05000,138800
05/23/2007,0000,18.05000,18.40000,18.05000,18.20000,246200
05/24/2007,0000,18.15000,18.30000,18.00000,18.15000,118200
05/25/2007,0000,18.20000,18.80000,18.20000,18.70000,294000
05/28/2007,0000,18.70000,18.70000,18.20000,18.40000,288600
05/29/2007,0000,18.35000,18.40000,18.15000,18.15000,131200
05/30/2007,0000,18.05000,18.10000,17.90000,17.90000,162700
05/31/2007,0000,18.20000,18.35000,18.10000,18.35000,182200
06/04/2007,0000,18.30000,18.65000,18.20000,18.50000,103000
06/05/2007,0000,18.50000,18.60000,18.30000,18.45000,94300
06/06/2007,0000,18.55000,19.65000,18.55000,19.05000,541400
06/07/2007,0000,19.25000,19.40000,18.50000,18.85000,156200
06/08/2007,0000,19.00000,19.20000,18.80000,18.90000,197400
06/11/2007,0000,19.90000,20.20000,19.90000,20.20000,1093600
06/12/2007,0000,21.00000,21.60000,21.00000,21.60000,1361600
06/13/2007,0000,22.25000,22.40000,21.20000,21.90000,1079500
06/14/2007,0000,22.50000,22.80000,21.60000,21.60000,725800
06/15/2007,0000,21.80000,23.10000,21.80000,22.50000,1300900
06/20/2007,0000,22.80000,22.90000,22.00000,22.00000,509900
06/21/2007,0000,21.80000,22.60000,21.15000,21.15000,698700
06/22/2007,0000,21.30000,22.60000,21.05000,21.60000,1031800
06/25/2007,0000,22.80000,23.60000,22.30000,22.60000,811500
06/26/2007,0000,22.60000,23.45000,22.60000,22.80000,687800
06/27/2007,0000,23.00000,24.35000,23.00000,24.20000,1554800
06/28/2007,0000,24.20000,25.10000,23.80000,24.90000,1012300
06/29/2007,0000,24.90000,25.80000,24.50000,24.50000,947200
07/02/2007,0000,25.00000,25.10000,23.00000,23.00000,698700
07/03/2007,0000,22.85000,23.00000,22.30000,22.70000,632500
07/04/2007,0000,22.70000,23.60000,22.70000,23.10000,450200
07/05/2007,0000,23.25000,23.25000,22.95000,22.95000,374300
07/06/2007,0000,23.00000,23.20000,22.85000,23.00000,429600
07/09/2007,0000,23.20000,23.85000,23.20000,23.85000,1048100
07/10/2007,0000,21.70000,21.70000,20.30000,21.25000,618000
07/11/2007,0000,21.55000,22.30000,21.30000,21.75000,537000
07/12/2007,0000,21.80000,22.20000,21.70000,21.85000,672000
07/13/2007,0000,22.00000,22.50000,21.90000,22.00000,508000
07/17/2007,0000,22.60000,23.00000,22.40000,22.60000,608000
07/18/2007,0000,23.40000,24.15000,23.20000,24.15000,844000
07/19/2007,0000,24.30000,24.85000,23.10000,24.00000,653000
07/20/2007,0000,24.30000,24.60000,23.25000,23.80000,389000
07/23/2007,0000,23.80000,24.00000,23.30000,23.30000,507000
07/24/2007,0000,23.60000,24.50000,23.60000,24.05000,448000
07/25/2007,0000,24.00000,24.35000,24.00000,24.15000,347000
07/26/2007,0000,24.50000,25.80000,24.15000,24.15000,778000
07/27/2007,0000,23.15000,24.15000,23.15000,24.15000,359000
07/31/2007,0000,23.55000,23.90000,23.50000,23.50000,148000
08/01/2007,0000,23.55000,24.40000,23.55000,23.70000,357000
08/02/2007,0000,23.90000,24.30000,22.50000,22.80000,323000
08/03/2007,0000,22.80000,23.30000,22.80000,22.95000,109000
08/06/2007,0000,22.00000,23.30000,21.65000,23.00000,342000
08/07/2007,0000,23.40000,23.60000,23.00000,23.00000,93000
08/08/2007,0000,23.40000,23.40000,22.60000,23.00000,64000
08/09/2007,0000,23.20000,23.20000,22.80000,23.00000,102000
08/10/2007,0000,22.50000,22.90000,22.50000,22.75000,75000
08/14/2007,0000,22.00000,22.40000,21.85000,22.05000,151000
08/15/2007,0000,22.00000,23.30000,21.90000,22.30000,466000
08/16/2007,0000,22.20000,22.20000,20.75000,21.70000,355000
08/17/2007,0000,21.50000,21.65000,20.20000,20.20000,202000
08/20/2007,0000,20.40000,21.50000,20.35000,20.90000,211000
08/21/2007,0000,21.00000,21.00000,20.50000,20.55000,112000
08/22/2007,0000,20.55000,20.60000,20.40000,20.50000,173000
08/23/2007,0000,20.60000,20.85000,20.60000,20.65000,111000
08/24/2007,0000,20.70000,20.75000,20.30000,20.50000,101000
08/27/2007,0000,20.55000,20.70000,20.50000,20.55000,131000
08/28/2007,0000,20.55000,21.95000,20.55000,21.60000,459000
08/29/2007,0000,21.40000,21.60000,21.30000,21.60000,219000
08/30/2007,0000,21.80000,22.95000,21.80000,22.50000,199000
08/31/2007,0000,22.50000,22.90000,22.00000,22.50000,158000
09/03/2007,0000,22.50000,22.70000,22.30000,22.30000,138000
09/04/2007,0000,22.35000,22.35000,21.80000,21.90000,128000
09/05/2007,0000,22.05000,22.10000,21.90000,22.05000,159000
09/06/2007,0000,22.00000,22.70000,21.90000,22.70000,122000
09/07/2007,0000,22.60000,22.90000,22.35000,22.50000,147000
09/10/2007,0000,22.20000,22.30000,22.00000,22.15000,183000
09/11/2007,0000,22.10000,22.60000,22.10000,22.50000,137000
09/12/2007,0000,22.70000,24.00000,22.30000,23.90000,481000
09/13/2007,0000,24.05000,24.05000,23.10000,23.80000,234000
09/14/2007,0000,24.10000,24.10000,23.40000,24.00000,351000
09/17/2007,0000,24.00000,24.00000,23.40000,23.55000,128000
09/19/2007,0000,23.75000,23.75000,23.20000,23.65000,136000
09/20/2007,0000,23.65000,23.65000,22.60000,23.00000,139000
09/21/2007,0000,22.90000,22.95000,22.80000,22.85000,75000
09/26/2007,0000,23.10000,23.20000,22.90000,23.00000,110000
09/27/2007,0000,23.05000,23.20000,22.90000,23.00000,149000
09/28/2007,0000,22.90000,23.15000,22.75000,23.00000,160000
10/01/2007,0000,23.40000,23.45000,23.00000,23.45000,83000
10/02/2007,0000,23.05000,23.45000,23.05000,23.10000,53000
10/03/2007,0000,23.00000,23.10000,23.00000,23.00000,98000
10/04/2007,0000,23.00000,23.35000,23.00000,23.30000,73000
10/05/2007,0000,23.00000,24.30000,22.60000,24.30000,378000
10/08/2007,0000,24.30000,24.30000,23.40000,23.65000,315000
10/09/2007,0000,23.65000,23.70000,23.30000,23.50000,224000
10/11/2007,0000,23.35000,23.90000,23.05000,23.80000,237000
10/12/2007,0000,23.60000,23.75000,22.85000,23.75000,179000
10/15/2007,0000,23.50000,23.50000,23.05000,23.05000,82000
10/16/2007,0000,23.10000,23.20000,22.00000,22.30000,126000
10/17/2007,0000,22.05000,22.60000,21.50000,22.50000,109000
10/18/2007,0000,22.50000,22.50000,22.05000,22.50000,127000
10/19/2007,0000,22.50000,22.90000,22.20000,22.40000,54000
10/22/2007,0000,21.50000,22.90000,21.50000,22.90000,74000
10/23/2007,0000,22.65000,22.65000,22.25000,22.50000,20000
10/24/2007,0000,22.55000,22.75000,22.45000,22.60000,56000
10/25/2007,0000,22.60000,22.80000,22.40000,22.70000,79000
10/26/2007,0000,22.80000,22.80000,22.50000,22.70000,78000
10/29/2007,0000,22.75000,22.90000,22.50000,22.75000,90000
10/30/2007,0000,22.70000,22.90000,22.55000,22.80000,110000
10/31/2007,0000,22.80000,22.95000,22.25000,22.90000,117000
11/01/2007,0000,22.85000,22.85000,22.40000,22.70000,30000
11/02/2007,0000,22.50000,22.50000,21.60000,22.50000,43000
11/05/2007,0000,22.50000,22.50000,21.85000,22.50000,48000
11/06/2007,0000,21.90000,22.40000,21.90000,22.00000,29000
11/07/2007,0000,22.00000,22.00000,21.50000,21.90000,43000
11/08/2007,0000,21.00000,21.40000,20.45000,21.30000,96000
11/09/2007,0000,20.60000,20.70000,20.20000,20.20000,64000
11/12/2007,0000,21.60000,21.60000,20.50000,20.50000,241000
11/13/2007,0000,20.50000,20.80000,20.50000,20.60000,137000
11/14/2007,0000,21.30000,21.30000,20.65000,20.70000,165000
11/15/2007,0000,20.60000,20.65000,20.50000,20.60000,22000
11/16/2007,0000,20.80000,20.80000,20.60000,20.80000,73000
11/19/2007,0000,20.80000,21.00000,20.70000,20.80000,58000
11/20/2007,0000,20.70000,20.70000,20.20000,20.40000,44000
11/21/2007,0000,20.70000,20.80000,20.40000,20.55000,64000
11/22/2007,0000,20.50000,20.70000,20.50000,20.60000,64000
11/23/2007,0000,20.60000,20.80000,20.50000,20.60000,41000
11/26/2007,0000,20.95000,21.45000,20.70000,21.45000,66000
11/27/2007,0000,21.35000,21.35000,20.75000,20.85000,64000
11/28/2007,0000,21.40000,21.40000,20.90000,21.05000,119000
11/29/2007,0000,21.35000,21.35000,21.00000,21.20000,78000
11/30/2007,0000,21.20000,22.65000,20.95000,22.65000,265000
12/03/2007,0000,22.65000,22.75000,22.00000,22.60000,87000
12/04/2007,0000,22.00000,22.55000,22.00000,22.45000,33000
12/05/2007,0000,22.15000,22.40000,21.90000,22.10000,46000
12/06/2007,0000,22.10000,22.10000,22.00000,22.10000,11000
12/07/2007,0000,22.20000,22.20000,21.70000,22.10000,27000
12/10/2007,0000,22.00000,22.00000,21.60000,22.00000,26000
12/11/2007,0000,22.00000,22.00000,21.55000,21.70000,19000
12/12/2007,0000,21.50000,21.50000,20.35000,20.35000,30000
12/13/2007,0000,20.60000,20.90000,20.40000,20.45000,80000
12/14/2007,0000,20.35000,20.40000,19.85000,20.25000,59000
12/17/2007,0000,20.20000,20.20000,19.50000,20.10000,48000
12/18/2007,0000,19.95000,19.95000,18.80000,19.90000,63000
12/19/2007,0000,19.90000,19.95000,19.00000,19.90000,40000
12/20/2007,0000,19.85000,19.85000,19.00000,19.00000,42000
12/21/2007,0000,19.00000,19.00000,18.40000,18.90000,23000
12/24/2007,0000,18.50000,19.65000,18.50000,19.65000,26000
12/25/2007,0000,19.00000,19.65000,18.90000,19.65000,16000
12/26/2007,0000,19.30000,19.50000,19.00000,19.50000,31000
12/27/2007,0000,19.00000,20.30000,19.00000,20.30000,58000
12/28/2007,0000,20.00000,20.60000,20.00000,20.60000,43000
12/31/2007,0000,20.60000,21.20000,20.60000,21.20000,64000
01/02/2008,0000,21.00000,21.10000,20.65000,20.95000,19000
01/03/2008,0000,20.00000,20.70000,20.00000,20.70000,27000
01/04/2008,0000,20.50000,20.70000,20.05000,20.70000,13000
01/07/2008,0000,19.95000,20.50000,19.50000,20.00000,45000
01/08/2008,0000,20.00000,20.15000,19.75000,20.00000,25000
01/09/2008,0000,19.95000,20.00000,19.50000,20.00000,28000
01/10/2008,0000,20.00000,20.00000,19.50000,19.50000,30000
01/11/2008,0000,19.50000,20.15000,19.50000,20.15000,35000
01/14/2008,0000,20.10000,20.80000,19.80000,20.30000,24000
01/15/2008,0000,20.40000,20.50000,20.05000,20.30000,21000
01/16/2008,0000,19.70000,20.05000,19.70000,20.05000,11000
01/17/2008,0000,20.10000,20.10000,19.60000,19.95000,13000
01/18/2008,0000,19.90000,19.90000,19.90000,19.90000,1000
01/21/2008,0000,19.90000,20.20000,19.90000,20.20000,4000
01/22/2008,0000,19.35000,19.60000,19.30000,19.50000,37000
01/23/2008,0000,19.60000,19.60000,19.50000,19.60000,111000
01/24/2008,0000,19.50000,19.90000,19.50000,19.70000,46000
01/25/2008,0000,19.60000,19.80000,19.50000,19.80000,5000
01/28/2008,0000,19.60000,19.60000,19.40000,19.45000,4000
01/29/2008,0000,19.40000,19.40000,19.40000,19.40000,1000
01/31/2008,0000,19.55000,19.55000,19.30000,19.30000,5000
02/01/2008,0000,19.30000,19.95000,19.10000,19.95000,20000
02/12/2008,0000,19.80000,19.80000,19.80000,19.80000,1000
02/13/2008,0000,19.25000,19.75000,19.15000,19.75000,6000
02/14/2008,0000,19.25000,19.85000,19.25000,19.85000,20000
02/15/2008,0000,19.25000,19.65000,19.25000,19.60000,29000
02/18/2008,0000,19.50000,19.50000,19.00000,19.30000,69000
02/19/2008,0000,19.20000,19.60000,18.90000,19.60000,84000
02/20/2008,0000,19.20000,19.50000,19.05000,19.50000,25000
02/21/2008,0000,19.15000,19.50000,19.15000,19.50000,11000
02/22/2008,0000,19.50000,19.50000,19.50000,19.50000,1000
02/25/2008,0000,19.20000,19.40000,19.15000,19.35000,18000
02/26/2008,0000,19.35000,19.45000,19.20000,19.20000,43000
02/27/2008,0000,19.50000,19.50000,19.20000,19.50000,22000
02/29/2008,0000,19.50000,19.70000,19.25000,19.70000,49000
03/03/2008,0000,19.40000,19.50000,19.40000,19.40000,47000
03/04/2008,0000,19.40000,19.50000,19.30000,19.30000,47000
03/05/2008,0000,19.35000,20.65000,19.35000,20.65000,77000
03/06/2008,0000,21.50000,21.70000,20.45000,21.00000,543000
03/07/2008,0000,21.00000,21.00000,20.30000,21.00000,75000
03/10/2008,0000,20.60000,20.60000,20.10000,20.15000,16000
03/11/2008,0000,19.80000,20.00000,19.80000,20.00000,3000
03/12/2008,0000,20.35000,20.35000,20.00000,20.10000,54000
03/13/2008,0000,19.30000,20.10000,19.30000,19.90000,64000
03/14/2008,0000,19.80000,19.90000,19.80000,19.90000,11000
03/18/2008,0000,19.50000,19.70000,19.50000,19.70000,20000
03/19/2008,0000,19.95000,20.20000,19.95000,20.20000,49000
03/20/2008,0000,19.70000,19.90000,19.70000,19.90000,6000
03/21/2008,0000,19.65000,20.20000,19.65000,19.70000,65000
03/25/2008,0000,20.20000,20.20000,19.80000,19.80000,19000
03/26/2008,0000,19.10000,19.85000,19.10000,19.85000,35000
03/27/2008,0000,19.60000,19.70000,19.50000,19.70000,8000
03/28/2008,0000,19.70000,19.95000,19.50000,19.95000,8000
03/31/2008,0000,19.85000,20.00000,19.85000,20.00000,10000
04/01/2008,0000,19.75000,19.75000,19.60000,19.60000,9000
04/02/2008,0000,19.90000,19.90000,19.60000,19.60000,3000
04/03/2008,0000,19.60000,19.60000,19.45000,19.50000,34000
04/07/2008,0000,19.40000,20.30000,19.40000,20.30000,31000
04/08/2008,0000,20.00000,20.20000,19.80000,20.20000,18000
04/09/2008,0000,20.20000,20.20000,19.80000,19.80000,4000
04/10/2008,0000,19.80000,19.80000,19.50000,19.60000,37000
04/11/2008,0000,19.60000,20.95000,19.60000,20.95000,92000
04/14/2008,0000,22.40000,22.40000,21.75000,22.40000,755000
04/15/2008,0000,22.30000,22.50000,21.80000,22.15000,352000
04/16/2008,0000,21.90000,21.90000,21.00000,21.00000,332000
04/17/2008,0000,21.50000,21.50000,20.75000,21.05000,104000
04/18/2008,0000,21.20000,21.20000,20.65000,21.10000,30000
04/21/2008,0000,20.90000,21.00000,20.50000,21.00000,94000
04/22/2008,0000,21.00000,21.00000,20.50000,20.55000,51000
04/23/2008,0000,20.50000,20.55000,20.40000,20.50000,54000
04/24/2008,0000,20.60000,20.60000,20.40000,20.40000,60000
04/25/2008,0000,20.70000,20.80000,20.50000,20.65000,79000
04/28/2008,0000,20.65000,20.80000,20.55000,20.55000,32000
04/29/2008,0000,20.50000,20.70000,20.50000,20.70000,73000
04/30/2008,0000,20.60000,20.80000,20.40000,20.50000,25000
05/02/2008,0000,20.50000,20.70000,20.40000,20.40000,51000
05/05/2008,0000,20.40000,20.45000,20.05000,20.25000,33000
05/06/2008,0000,20.10000,20.30000,20.10000,20.30000,12000
05/07/2008,0000,20.60000,20.60000,20.20000,20.50000,27000
05/08/2008,0000,20.35000,20.35000,20.20000,20.35000,8000
05/09/2008,0000,20.25000,20.35000,20.10000,20.35000,31000
05/12/2008,0000,20.05000,20.05000,19.90000,19.90000,29000
05/13/2008,0000,19.90000,20.60000,19.90000,20.20000,52000
05/14/2008,0000,20.30000,20.70000,20.30000,20.70000,21000
05/15/2008,0000,20.70000,21.00000,20.70000,21.00000,41000
05/16/2008,0000,21.20000,21.20000,21.00000,21.00000,28000
05/19/2008,0000,20.50000,21.00000,20.45000,20.50000,122000
05/20/2008,0000,20.60000,20.75000,20.20000,20.40000,58000
05/21/2008,0000,20.25000,20.30000,20.10000,20.20000,39000
05/22/2008,0000,20.05000,20.35000,20.05000,20.10000,16000
05/23/2008,0000,20.20000,20.35000,20.10000,20.10000,21000
05/26/2008,0000,19.85000,20.80000,19.50000,19.60000,82000
05/27/2008,0000,19.50000,19.80000,19.50000,19.80000,24000
05/28/2008,0000,19.80000,20.00000,19.60000,20.00000,22000
05/29/2008,0000,19.70000,20.00000,19.70000,19.70000,100
05/30/2008,0000,19.80000,19.80000,19.60000,19.65000,37000
06/02/2008,0000,19.70000,19.70000,19.35000,19.60000,8000
06/03/2008,0000,19.65000,19.80000,19.50000,19.60000,27000
06/04/2008,0000,19.60000,19.85000,19.60000,19.65000,34000
06/05/2008,0000,19.75000,19.95000,19.75000,19.80000,16000
06/06/2008,0000,20.00000,20.50000,20.00000,20.10000,91000
06/10/2008,0000,20.40000,20.60000,20.00000,20.30000,18000
06/11/2008,0000,20.30000,20.40000,19.85000,20.30000,30000
06/12/2008,0000,19.80000,19.80000,19.60000,19.60000,237000
06/13/2008,0000,19.60000,19.60000,18.50000,19.55000,38000
06/16/2008,0000,19.45000,19.55000,19.00000,19.00000,52000
06/17/2008,0000,19.50000,19.50000,19.00000,19.20000,65000
06/18/2008,0000,19.20000,19.20000,18.50000,18.50000,256000
06/19/2008,0000,18.50000,18.50000,18.20000,18.25000,66000
06/20/2008,0000,18.10000,18.40000,18.10000,18.15000,16000
06/23/2008,0000,18.15000,18.15000,17.30000,17.30000,131000
06/24/2008,0000,17.40000,17.65000,16.60000,16.60000,119000
06/25/2008,0000,16.50000,16.50000,15.80000,15.90000,169000
06/26/2008,0000,15.95000,16.25000,15.95000,16.20000,73000
06/27/2008,0000,15.90000,15.90000,15.10000,15.10000,214000
06/30/2008,0000,15.20000,15.50000,14.60000,15.50000,84000
07/01/2008,0000,15.50000,15.50000,14.80000,14.80000,80000
07/02/2008,0000,15.05000,15.10000,14.90000,15.05000,48000
07/03/2008,0000,14.60000,15.20000,14.60000,15.20000,45000
07/04/2008,0000,15.30000,15.40000,15.05000,15.20000,32000
07/07/2008,0000,15.20000,15.85000,15.10000,15.70000,67000
07/08/2008,0000,15.70000,16.10000,15.40000,15.70000,111000
07/09/2008,0000,15.80000,15.80000,15.60000,15.70000,61000
07/10/2008,0000,15.70000,15.80000,15.60000,15.80000,52000
07/11/2008,0000,15.80000,16.15000,15.70000,16.10000,47000
07/14/2008,0000,16.00000,16.05000,15.85000,15.85000,43000
07/15/2008,0000,15.90000,15.90000,15.70000,15.80000,115000
07/16/2008,0000,15.80000,15.80000,15.75000,15.80000,69000
07/17/2008,0000,15.95000,16.45000,15.95000,16.40000,17000
07/18/2008,0000,16.30000,16.30000,15.90000,15.90000,50000
07/21/2008,0000,16.00000,16.25000,15.70000,16.25000,64000
07/22/2008,0000,16.00000,16.00000,15.80000,15.85000,34000
07/23/2008,0000,16.00000,16.30000,15.90000,16.30000,29000
07/24/2008,0000,16.05000,16.25000,16.00000,16.25000,27000
07/25/2008,0000,16.05000,16.10000,15.95000,16.00000,38000
07/29/2008,0000,16.00000,16.25000,16.00000,16.20000,16000
07/30/2008,0000,16.10000,16.10000,16.10000,16.10000,19000
07/31/2008,0000,16.10000,16.20000,16.00000,16.00000,45000
08/01/2008,0000,16.00000,16.20000,15.90000,16.20000,10000
08/04/2008,0000,16.00000,16.20000,16.00000,16.10000,17000
08/05/2008,0000,16.10000,16.10000,16.00000,16.10000,15000
08/06/2008,0000,16.45000,16.45000,16.15000,16.15000,12000
08/07/2008,0000,16.20000,16.55000,16.15000,16.55000,45000
08/08/2008,0000,16.80000,17.30000,16.65000,17.30000,87000
08/11/2008,0000,15.15000,15.20000,14.70000,15.00000,33000
08/12/2008,0000,15.00000,15.10000,14.90000,15.10000,41000
08/13/2008,0000,15.10000,15.75000,15.10000,15.60000,27000
08/14/2008,0000,15.25000,15.60000,15.25000,15.30000,8000
08/15/2008,0000,15.30000,16.05000,15.00000,16.05000,18000
08/18/2008,0000,15.95000,15.95000,15.10000,15.50000,16000
08/20/2008,0000,15.35000,15.60000,15.35000,15.60000,13000
08/21/2008,0000,15.15000,15.20000,15.00000,15.10000,24000
08/22/2008,0000,15.10000,15.10000,15.00000,15.00000,29000
08/25/2008,0000,15.00000,15.75000,15.00000,15.30000,19000
08/26/2008,0000,15.00000,15.50000,15.00000,15.50000,60000
08/27/2008,0000,15.50000,15.70000,15.30000,15.30000,21000
08/28/2008,0000,15.45000,15.45000,14.95000,15.25000,23000
08/29/2008,0000,15.45000,15.65000,15.20000,15.40000,41000
09/01/2008,0000,14.95000,15.30000,14.95000,15.30000,28000
09/02/2008,0000,15.10000,15.60000,15.10000,15.60000,174000
09/03/2008,0000,15.50000,15.50000,15.00000,15.00000,35000
09/04/2008,0000,14.95000,15.00000,14.55000,15.00000,27000
09/05/2008,0000,14.65000,15.00000,14.50000,15.00000,24000
09/08/2008,0000,15.00000,15.20000,15.00000,15.20000,6000
09/09/2008,0000,15.00000,15.00000,14.80000,14.90000,10000
09/10/2008,0000,15.00000,15.00000,14.80000,14.80000,8000
09/11/2008,0000,14.80000,14.85000,14.55000,14.80000,11000
09/12/2008,0000,14.50000,14.90000,14.50000,14.90000,12000
09/15/2008,0000,14.40000,14.50000,13.90000,14.05000,36000
09/16/2008,0000,13.10000,13.15000,13.10000,13.10000,58000
09/17/2008,0000,13.20000,13.30000,12.20000,12.20000,41000
09/18/2008,0000,11.35000,11.35000,11.35000,11.35000,37000
09/19/2008,0000,11.35000,11.85000,11.30000,11.85000,76000
09/22/2008,0000,12.10000,12.60000,12.00000,12.60000,82000
09/23/2008,0000,12.20000,12.50000,12.20000,12.50000,25000
09/24/2008,0000,12.50000,12.60000,12.20000,12.30000,58000
09/25/2008,0000,12.35000,13.00000,12.35000,12.80000,39000
09/26/2008,0000,12.80000,12.80000,12.25000,12.25000,25000
09/30/2008,0000,11.60000,11.60000,11.60000,11.60000,6000
10/01/2008,0000,11.80000,12.00000,11.80000,12.00000,10000
10/02/2008,0000,12.00000,12.30000,11.80000,12.30000,16000
10/03/2008,0000,12.00000,12.30000,11.65000,12.30000,23000
10/06/2008,0000,11.95000,13.15000,11.95000,12.95000,126000
10/07/2008,0000,12.40000,12.75000,12.40000,12.75000,14000
10/08/2008,0000,12.75000,13.10000,12.40000,12.75000,156000
10/09/2008,0000,12.80000,12.80000,12.05000,12.60000,36000
10/13/2008,0000,12.20000,12.40000,12.20000,12.20000,127000
10/14/2008,0000,12.65000,12.65000,12.20000,12.50000,44000
10/15/2008,0000,12.25000,12.25000,12.20000,12.20000,16000
10/16/2008,0000,11.80000,11.80000,11.80000,11.80000,17000
10/17/2008,0000,11.45000,12.10000,11.45000,12.10000,13000
10/20/2008,0000,12.00000,12.10000,11.70000,12.10000,9000
10/21/2008,0000,12.20000,12.45000,12.20000,12.40000,10000
10/22/2008,0000,12.10000,12.20000,12.00000,12.00000,28000
10/23/2008,0000,12.00000,12.00000,11.80000,12.00000,11000
10/24/2008,0000,11.65000,11.65000,11.60000,11.60000,74000
10/27/2008,0000,10.90000,11.45000,10.90000,11.45000,14000
10/28/2008,0000,11.00000,11.40000,10.65000,11.40000,67000
10/29/2008,0000,11.90000,11.90000,10.65000,11.40000,275000
10/30/2008,0000,11.15000,11.75000,11.15000,11.60000,73000
10/31/2008,0000,11.60000,11.80000,11.50000,11.55000,23000
11/03/2008,0000,11.50000,11.80000,11.50000,11.80000,52000
11/04/2008,0000,11.80000,11.80000,11.50000,11.60000,234000
11/05/2008,0000,12.00000,12.00000,11.65000,11.90000,72000
11/06/2008,0000,11.50000,11.50000,11.10000,11.10000,117000
11/07/2008,0000,10.70000,11.30000,10.70000,11.15000,49000
11/10/2008,0000,11.20000,11.35000,11.10000,11.25000,74000
11/11/2008,0000,11.00000,11.20000,10.55000,10.55000,50000
11/12/2008,0000,10.65000,10.75000,10.35000,10.40000,49000
11/13/2008,0000,10.50000,10.65000,10.25000,10.25000,64000
11/14/2008,0000,10.25000,10.55000,10.20000,10.20000,66000
11/17/2008,0000,10.20000,10.20000,9.81000,10.00000,102000
11/18/2008,0000,9.50000,9.96000,9.46000,9.50000,72000
11/19/2008,0000,9.25000,9.65000,9.25000,9.36000,8000
11/20/2008,0000,9.40000,9.40000,8.71000,9.05000,119000
11/21/2008,0000,8.50000,9.00000,8.50000,9.00000,34000
11/24/2008,0000,9.03000,9.03000,8.37000,8.65000,154000
11/25/2008,0000,8.65000,8.79000,8.59000,8.65000,26000
11/26/2008,0000,8.73000,8.79000,8.60000,8.70000,60000
11/27/2008,0000,8.90000,9.26000,8.90000,9.10000,41000
11/28/2008,0000,9.10000,9.10000,8.85000,9.02000,44000
12/01/2008,0000,9.00000,9.65000,8.80000,9.27000,41000
12/02/2008,0000,8.83000,8.94000,8.83000,8.90000,16000
12/03/2008,0000,9.00000,9.52000,9.00000,9.52000,58000
12/04/2008,0000,9.40000,9.70000,9.24000,9.25000,44000
12/05/2008,0000,9.00000,9.40000,9.00000,9.20000,39000
12/08/2008,0000,9.25000,9.45000,9.25000,9.45000,49000
12/09/2008,0000,9.45000,9.63000,9.45000,9.60000,52000
12/10/2008,0000,9.45000,9.97000,9.45000,9.80000,40000
12/11/2008,0000,9.85000,10.30000,9.52000,10.10000,19000
12/12/2008,0000,10.00000,10.00000,9.89000,9.89000,3000
12/15/2008,0000,9.99000,10.10000,9.98000,9.98000,13000
12/16/2008,0000,10.25000,10.25000,9.70000,10.00000,12000
12/17/2008,0000,10.10000,10.15000,9.76000,10.15000,79000
12/18/2008,0000,10.10000,10.10000,9.90000,10.00000,21000
12/19/2008,0000,10.10000,10.10000,10.00000,10.00000,11000
12/22/2008,0000,10.00000,10.15000,9.99000,10.00000,74000
12/23/2008,0000,10.00000,10.00000,9.53000,9.55000,29000
12/24/2008,0000,9.30000,9.70000,9.30000,9.70000,26000
12/25/2008,0000,9.57000,9.65000,9.42000,9.65000,31000
12/26/2008,0000,9.65000,9.80000,9.65000,9.65000,45000
12/29/2008,0000,9.70000,9.74000,9.70000,9.74000,10000
12/30/2008,0000,9.74000,9.89000,9.73000,9.74000,45000
12/31/2008,0000,9.80000,9.80000,9.60000,9.70000,36000
01/05/2009,0000,9.70000,9.94000,9.68000,9.68000,82000
01/06/2009,0000,9.94000,9.94000,9.61000,9.77000,74000
01/07/2009,0000,9.80000,9.84000,9.75000,9.75000,36000
01/08/2009,0000,9.71000,9.71000,9.54000,9.60000,16000
01/09/2009,0000,9.26000,9.60000,9.26000,9.37000,20000
01/12/2009,0000,9.32000,9.47000,9.32000,9.47000,19000
01/13/2009,0000,9.60000,9.77000,9.56000,9.77000,13000
01/14/2009,0000,9.70000,9.77000,9.60000,9.72000,19000
01/15/2009,0000,9.70000,9.70000,9.55000,9.55000,11000
01/16/2009,0000,9.45000,9.80000,9.45000,9.80000,7000
01/19/2009,0000,9.57000,9.78000,9.57000,9.78000,6000
01/21/2009,0000,9.50000,9.58000,9.37000,9.37000,4000
02/02/2009,0000,9.75000,9.76000,9.60000,9.76000,20000
02/03/2009,0000,9.90000,9.90000,9.90000,9.90000,1000
02/04/2009,0000,9.66000,9.89000,9.66000,9.89000,2000
02/05/2009,0000,9.51000,9.70000,9.51000,9.54000,6000
02/06/2009,0000,9.64000,9.64000,9.54000,9.55000,15000
02/09/2009,0000,9.55000,9.60000,9.25000,9.50000,95000
02/10/2009,0000,9.18000,9.25000,9.17000,9.24000,51000
02/11/2009,0000,9.17000,9.17000,8.98000,8.98000,98000
02/12/2009,0000,8.98000,9.09000,8.98000,8.99000,97000
02/13/2009,0000,8.99000,9.14000,8.99000,9.14000,39000
02/16/2009,0000,9.14000,9.24000,8.98000,9.21000,41000
02/17/2009,0000,9.27000,9.28000,9.11000,9.19000,48000
02/18/2009,0000,9.15000,9.15000,9.00000,9.00000,39000
02/19/2009,0000,9.00000,9.10000,8.95000,9.07000,48000
02/20/2009,0000,8.97000,9.03000,8.96000,8.96000,10000
02/23/2009,0000,8.80000,8.96000,8.70000,8.90000,84000
02/24/2009,0000,8.88000,8.88000,8.66000,8.79000,60000
02/25/2009,0000,8.87000,8.87000,8.66000,8.69000,52000
02/26/2009,0000,8.70000,8.76000,8.68000,8.69000,43000
02/27/2009,0000,8.69000,8.74000,8.68000,8.70000,79000
03/02/2009,0000,8.72000,8.72000,8.54000,8.56000,60000
03/03/2009,0000,8.60000,8.64000,8.52000,8.56000,105000
03/04/2009,0000,8.46000,8.88000,8.46000,8.75000,190000
03/05/2009,0000,8.85000,9.19000,8.75000,8.98000,313000
03/06/2009,0000,8.75000,8.93000,8.75000,8.79000,224000
03/09/2009,0000,8.80000,8.86000,8.72000,8.86000,267000
03/10/2009,0000,8.88000,9.17000,8.88000,9.10000,427000
03/11/2009,0000,9.20000,9.25000,9.04000,9.08000,179000
03/12/2009,0000,9.03000,9.09000,9.02000,9.07000,82000
03/13/2009,0000,9.13000,9.50000,9.10000,9.40000,79000
03/16/2009,0000,9.40000,9.65000,9.36000,9.64000,201000
03/17/2009,0000,9.64000,9.70000,9.38000,9.39000,110000
03/18/2009,0000,9.45000,9.47000,9.33000,9.47000,62000
03/19/2009,0000,9.30000,9.55000,9.30000,9.47000,144000
03/20/2009,0000,9.31000,9.46000,9.31000,9.38000,79000
03/23/2009,0000,9.45000,9.65000,9.38000,9.52000,90000
03/24/2009,0000,9.55000,10.05000,9.53000,9.90000,217000
03/25/2009,0000,9.74000,10.25000,9.74000,10.15000,202000
03/26/2009,0000,10.15000,10.15000,9.90000,10.00000,230000
03/27/2009,0000,10.15000,10.35000,10.10000,10.25000,306000
03/30/2009,0000,10.20000,10.80000,10.20000,10.30000,279000
03/31/2009,0000,10.30000,10.45000,10.25000,10.35000,134000
04/01/2009,0000,10.40000,11.00000,10.40000,10.90000,236000
04/02/2009,0000,10.70000,11.10000,10.50000,11.00000,224000
04/03/2009,0000,11.15000,11.20000,10.80000,11.00000,149000
04/06/2009,0000,11.00000,11.40000,10.90000,10.90000,312000
04/07/2009,0000,10.90000,11.00000,10.80000,11.00000,192000
04/08/2009,0000,10.85000,11.10000,10.80000,10.90000,166000
04/09/2009,0000,10.90000,11.35000,10.80000,11.30000,257000
04/10/2009,0000,11.40000,11.60000,11.05000,11.55000,326000
04/13/2009,0000,11.70000,11.70000,11.35000,11.45000,201000
04/14/2009,0000,11.45000,11.45000,11.30000,11.35000,169000
04/15/2009,0000,11.35000,11.35000,11.15000,11.20000,145000
04/16/2009,0000,11.30000,11.40000,11.25000,11.30000,171000
04/17/2009,0000,11.30000,11.45000,10.60000,10.70000,193000
04/20/2009,0000,10.70000,10.75000,10.40000,10.60000,98000
04/21/2009,0000,10.35000,10.80000,10.35000,10.75000,89000
04/22/2009,0000,11.00000,11.05000,10.80000,10.95000,62000
04/23/2009,0000,11.20000,11.25000,11.00000,11.00000,69000
04/24/2009,0000,11.10000,11.30000,11.10000,11.20000,131000
04/27/2009,0000,11.10000,11.15000,10.75000,10.85000,96000
04/28/2009,0000,10.70000,10.75000,10.45000,10.50000,80000
04/29/2009,0000,10.55000,10.55000,10.30000,10.40000,107000
04/30/2009,0000,10.60000,11.00000,10.60000,11.00000,243000
05/04/2009,0000,11.50000,11.50000,10.90000,11.25000,248000
05/05/2009,0000,11.25000,11.25000,11.05000,11.05000,99000
05/06/2009,0000,11.20000,11.25000,11.10000,11.20000,76000
05/07/2009,0000,11.30000,11.90000,10.95000,11.60000,666000
05/08/2009,0000,11.90000,12.20000,11.65000,12.10000,474000
05/11/2009,0000,12.10000,12.25000,11.90000,12.00000,149000
05/12/2009,0000,11.80000,11.90000,11.45000,11.55000,89000
05/13/2009,0000,11.65000,12.35000,11.50000,12.35000,710000
05/14/2009,0000,11.65000,12.50000,11.65000,11.85000,156000
05/15/2009,0000,11.90000,12.50000,11.90000,12.00000,131000
05/18/2009,0000,11.75000,12.00000,11.60000,11.90000,72000
05/19/2009,0000,12.10000,12.10000,11.75000,11.80000,45000
05/20/2009,0000,11.80000,11.80000,11.60000,11.70000,80000
05/21/2009,0000,11.50000,11.90000,11.50000,11.65000,68000
05/22/2009,0000,11.65000,12.45000,11.65000,12.10000,383000
05/25/2009,0000,12.35000,12.35000,12.00000,12.00000,105000
05/26/2009,0000,12.25000,12.25000,11.50000,11.50000,213000
05/27/2009,0000,11.70000,11.85000,11.50000,11.75000,208000
06/01/2009,0000,11.55000,11.75000,11.55000,11.65000,47000
06/02/2009,0000,11.70000,11.85000,11.60000,11.60000,97000
06/03/2009,0000,11.55000,12.10000,11.55000,11.80000,148000
06/04/2009,0000,11.90000,11.90000,11.45000,11.60000,144000
06/05/2009,0000,11.75000,11.80000,11.65000,11.65000,28000
06/08/2009,0000,11.70000,12.00000,11.45000,11.45000,83000
06/09/2009,0000,11.45000,11.45000,11.25000,11.25000,92000
06/10/2009,0000,11.40000,11.40000,11.25000,11.35000,182000
06/11/2009,0000,11.35000,11.40000,11.25000,11.35000,28000
06/12/2009,0000,11.45000,11.45000,11.25000,11.25000,28000
06/15/2009,0000,11.05000,11.15000,10.95000,11.15000,42000
06/16/2009,0000,11.10000,11.15000,11.00000,11.00000,12000
06/17/2009,0000,11.30000,11.30000,10.80000,10.90000,33000
06/18/2009,0000,10.85000,10.85000,10.75000,10.75000,14000
06/19/2009,0000,10.90000,10.90000,10.70000,10.90000,10000
06/22/2009,0000,10.75000,10.95000,10.70000,10.95000,19000
06/23/2009,0000,10.80000,11.00000,10.80000,10.95000,24000
06/24/2009,0000,10.95000,11.00000,10.85000,11.00000,51000
06/25/2009,0000,11.00000,11.30000,11.00000,11.30000,24000
06/26/2009,0000,11.10000,11.35000,11.10000,11.20000,33000
06/29/2009,0000,11.20000,11.35000,11.10000,11.20000,28000
06/30/2009,0000,11.20000,11.20000,11.10000,11.10000,14000
07/01/2009,0000,11.10000,11.10000,11.00000,11.10000,22000
07/02/2009,0000,11.15000,11.45000,11.15000,11.45000,66000
07/03/2009,0000,11.40000,11.60000,11.25000,11.25000,55000
07/06/2009,0000,11.20000,11.35000,11.15000,11.35000,13000
07/07/2009,0000,11.30000,11.40000,11.30000,11.30000,43000
07/08/2009,0000,11.15000,11.45000,11.00000,11.30000,63000
07/09/2009,0000,11.20000,11.45000,11.15000,11.30000,78000
07/10/2009,0000,11.30000,11.45000,11.30000,11.40000,40000
07/13/2009,0000,11.30000,11.30000,11.20000,11.20000,27000
07/14/2009,0000,11.05000,11.15000,11.00000,11.00000,213000
07/15/2009,0000,11.00000,11.15000,11.00000,11.10000,169000
07/16/2009,0000,11.30000,11.35000,11.20000,11.25000,109000
07/17/2009,0000,11.30000,11.40000,11.30000,11.30000,55000
07/20/2009,0000,11.40000,11.50000,11.35000,11.45000,77000
07/21/2009,0000,11.40000,11.40000,11.30000,11.35000,71000
07/22/2009,0000,11.35000,11.40000,11.30000,11.30000,82000
07/23/2009,0000,11.40000,11.50000,11.30000,11.40000,84000
07/24/2009,0000,11.45000,11.55000,11.40000,11.45000,73000
07/27/2009,0000,11.40000,11.50000,11.40000,11.50000,82000
07/28/2009,0000,11.50000,11.55000,11.40000,11.50000,93000
07/29/2009,0000,11.50000,11.70000,11.40000,11.60000,158000
07/30/2009,0000,11.60000,11.80000,11.60000,11.80000,181000
07/31/2009,0000,11.80000,12.10000,11.80000,11.95000,195000
08/03/2009,0000,12.00000,12.65000,12.00000,12.60000,336000
08/04/2009,0000,12.75000,12.75000,12.00000,12.00000,226000
08/05/2009,0000,11.80000,12.00000,11.70000,12.00000,302000
08/06/2009,0000,11.95000,11.95000,11.70000,11.75000,133000
08/10/2009,0000,11.75000,11.85000,11.75000,11.80000,78000
08/11/2009,0000,11.80000,11.90000,11.70000,11.85000,39000
08/12/2009,0000,11.85000,11.95000,11.85000,11.90000,167000
08/13/2009,0000,12.00000,12.20000,11.95000,12.20000,75000
08/14/2009,0000,12.35000,12.45000,12.25000,12.45000,170000
08/17/2009,0000,12.50000,12.55000,12.35000,12.45000,496000
08/18/2009,0000,11.00000,11.20000,10.65000,10.80000,263000
08/19/2009,0000,10.80000,10.90000,10.65000,10.65000,131000
08/20/2009,0000,10.70000,10.70000,10.40000,10.55000,116000
08/21/2009,0000,10.50000,10.70000,10.50000,10.50000,170000
08/24/2009,0000,10.65000,10.65000,10.45000,10.50000,98000
08/25/2009,0000,10.60000,10.60000,10.35000,10.50000,59000
08/26/2009,0000,10.50000,10.50000,10.30000,10.35000,69000
08/27/2009,0000,10.30000,10.35000,10.05000,10.20000,49000
08/28/2009,0000,10.20000,10.40000,10.20000,10.25000,65000
08/31/2009,0000,10.25000,10.35000,10.15000,10.25000,55000
09/01/2009,0000,10.25000,10.40000,10.20000,10.35000,210000
09/02/2009,0000,10.35000,10.55000,10.25000,10.35000,92000
09/03/2009,0000,10.35000,10.40000,10.30000,10.40000,181000
09/04/2009,0000,10.45000,11.10000,10.45000,11.10000,675000
09/07/2009,0000,11.85000,11.85000,11.85000,11.85000,367000
09/08/2009,0000,12.65000,12.65000,11.85000,11.85000,1058000
09/09/2009,0000,11.85000,11.85000,11.20000,11.30000,286000
09/10/2009,0000,11.35000,11.65000,11.25000,11.50000,138000
09/11/2009,0000,11.50000,11.60000,11.40000,11.45000,53000
09/14/2009,0000,11.60000,11.65000,11.35000,11.45000,55000
09/15/2009,0000,11.45000,11.50000,11.20000,11.45000,160000
09/16/2009,0000,11.35000,11.60000,11.35000,11.45000,118000
09/17/2009,0000,11.50000,11.60000,11.40000,11.40000,63000
09/18/2009,0000,11.45000,11.60000,11.40000,11.50000,98000
09/21/2009,0000,11.65000,11.65000,11.50000,11.50000,67000
09/22/2009,0000,12.30000,12.30000,11.70000,11.90000,187000
09/23/2009,0000,11.60000,12.00000,11.50000,11.60000,84000
09/24/2009,0000,11.65000,11.70000,11.30000,11.50000,105000
09/25/2009,0000,11.35000,11.55000,11.25000,11.35000,86000
09/28/2009,0000,11.35000,11.40000,11.05000,11.30000,161000
09/29/2009,0000,11.30000,11.55000,11.30000,11.35000,132000
09/30/2009,0000,11.30000,11.70000,11.30000,11.50000,105000
10/01/2009,0000,11.55000,11.70000,11.45000,11.50000,109000
10/02/2009,0000,11.45000,11.70000,11.45000,11.60000,111000
10/05/2009,0000,11.60000,11.95000,11.60000,11.80000,53000
10/06/2009,0000,11.60000,11.90000,11.60000,11.90000,118000
10/07/2009,0000,11.70000,12.10000,11.70000,11.85000,74000
10/08/2009,0000,11.85000,11.90000,11.65000,11.80000,43000
10/09/2009,0000,11.80000,12.15000,11.80000,12.10000,278000
10/12/2009,0000,12.20000,12.40000,12.00000,12.30000,145000
10/13/2009,0000,12.10000,12.45000,12.00000,12.45000,206000
10/14/2009,0000,12.45000,12.60000,12.30000,12.55000,107000
10/15/2009,0000,12.60000,12.70000,12.20000,12.45000,83000
10/16/2009,0000,12.25000,12.40000,12.00000,12.20000,176000
10/19/2009,0000,12.00000,12.15000,12.00000,12.15000,53000
10/20/2009,0000,12.15000,12.20000,12.05000,12.05000,61000
10/21/2009,0000,12.10000,12.15000,11.85000,12.05000,80000
10/22/2009,0000,12.05000,12.10000,11.80000,12.00000,103000
10/23/2009,0000,11.90000,12.00000,11.90000,12.00000,33000
10/26/2009,0000,11.90000,11.95000,11.85000,11.95000,29000
10/27/2009,0000,11.80000,11.80000,11.25000,11.40000,393000
10/28/2009,0000,11.50000,11.55000,11.35000,11.50000,78000
10/29/2009,0000,11.25000,11.30000,11.00000,11.20000,93000
10/30/2009,0000,11.35000,11.35000,11.10000,11.20000,56000
11/02/2009,0000,10.80000,11.10000,10.80000,11.00000,23000
11/03/2009,0000,11.15000,11.30000,11.05000,11.30000,53000
11/04/2009,0000,11.40000,11.70000,11.40000,11.60000,51000
11/05/2009,0000,11.70000,11.75000,11.60000,11.65000,88000
11/06/2009,0000,11.75000,11.75000,11.60000,11.70000,80000
11/09/2009,0000,11.70000,11.75000,11.60000,11.65000,79000
11/10/2009,0000,11.70000,11.70000,11.50000,11.65000,117000
11/11/2009,0000,11.65000,12.45000,11.65000,12.45000,859000
11/12/2009,0000,13.20000,13.30000,13.20000,13.30000,655000
11/13/2009,0000,14.20000,14.20000,13.00000,13.35000,2050000
11/16/2009,0000,13.50000,14.25000,13.50000,14.25000,916000
11/17/2009,0000,14.90000,15.20000,14.40000,14.55000,2413000
11/18/2009,0000,14.00000,14.70000,14.00000,14.25000,1109000
11/19/2009,0000,14.25000,14.65000,14.25000,14.30000,705000
11/20/2009,0000,14.30000,14.50000,13.70000,13.95000,485000
11/23/2009,0000,13.95000,14.05000,13.70000,13.80000,411000
11/24/2009,0000,14.15000,14.20000,13.50000,13.55000,389000
11/25/2009,0000,13.75000,13.95000,13.70000,13.75000,469000
11/26/2009,0000,13.90000,14.70000,13.90000,14.70000,1396000
11/27/2009,0000,14.50000,14.50000,13.90000,14.15000,685000
11/30/2009,0000,14.50000,15.10000,14.30000,15.10000,862000
12/01/2009,0000,15.90000,15.90000,15.00000,15.10000,1020000
12/02/2009,0000,15.30000,15.45000,14.60000,14.60000,682000
12/03/2009,0000,14.70000,15.00000,14.40000,14.40000,460000
12/04/2009,0000,14.40000,14.90000,14.20000,14.80000,316000
12/07/2009,0000,15.20000,15.80000,15.20000,15.80000,561000
12/08/2009,0000,16.70000,16.90000,16.05000,16.90000,1864000
12/09/2009,0000,17.20000,17.40000,16.45000,16.90000,692000
12/11/2009,0000,17.00000,17.30000,16.60000,16.90000,343000
12/14/2009,0000,17.20000,17.20000,16.65000,16.70000,237000
12/15/2009,0000,17.00000,17.00000,16.50000,16.60000,176000
12/16/2009,0000,16.60000,16.60000,16.25000,16.50000,182000
12/17/2009,0000,16.60000,16.60000,15.80000,15.80000,279000
12/18/2009,0000,15.45000,16.00000,15.45000,15.95000,362000
12/21/2009,0000,16.10000,16.25000,15.55000,15.65000,60000
12/22/2009,0000,15.90000,16.00000,15.70000,15.75000,91000
12/23/2009,0000,15.80000,15.80000,15.65000,15.65000,99000
12/25/2009,0000,15.60000,16.30000,15.60000,15.80000,182000
12/28/2009,0000,15.80000,16.90000,15.80000,16.90000,511000
12/29/2009,0000,17.00000,17.20000,16.55000,16.65000,300854
