DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.90000,12.10000,11.90000,12.05000,45100
04/03/2007,0000,11.80000,12.55000,11.80000,12.40000,165900
04/04/2007,0000,12.45000,12.50000,12.00000,12.25000,286600
04/09/2007,0000,12.30000,12.80000,12.30000,12.80000,953400
04/10/2007,0000,12.80000,12.80000,12.35000,12.45000,96600
04/11/2007,0000,12.50000,12.60000,12.30000,12.55000,110200
04/12/2007,0000,12.60000,13.05000,12.60000,12.85000,465100
04/13/2007,0000,12.85000,12.95000,12.70000,12.80000,245700
04/16/2007,0000,13.45000,14.10000,13.35000,13.60000,539700
04/17/2007,0000,13.65000,13.70000,13.05000,13.05000,222600
04/18/2007,0000,13.10000,13.25000,13.10000,13.20000,123900
04/19/2007,0000,13.30000,13.30000,13.10000,13.20000,66100
04/20/2007,0000,13.20000,13.30000,13.10000,13.15000,122800
04/23/2007,0000,13.25000,13.35000,13.20000,13.30000,80800
04/24/2007,0000,13.35000,13.35000,13.20000,13.25000,84000
04/25/2007,0000,13.25000,13.35000,13.10000,13.30000,66100
04/26/2007,0000,13.20000,13.30000,13.15000,13.25000,69300
04/27/2007,0000,13.25000,13.25000,12.90000,13.00000,106000
04/30/2007,0000,13.10000,13.20000,12.75000,12.80000,53500
05/02/2007,0000,12.80000,13.00000,12.70000,13.00000,112300
05/03/2007,0000,13.05000,13.05000,12.45000,12.70000,127000
05/04/2007,0000,12.70000,12.85000,12.50000,12.85000,144900
05/07/2007,0000,12.65000,13.00000,12.65000,13.00000,94500
05/08/2007,0000,13.00000,13.20000,13.00000,13.20000,40900
05/09/2007,0000,13.20000,13.20000,13.00000,13.00000,36700
05/10/2007,0000,13.10000,13.20000,12.90000,13.20000,106000
05/11/2007,0000,13.15000,13.20000,12.95000,13.15000,55600
05/14/2007,0000,13.15000,13.15000,12.70000,12.90000,94500
05/15/2007,0000,13.00000,13.50000,13.00000,13.20000,318100
05/16/2007,0000,13.20000,13.30000,13.00000,13.00000,137500
05/17/2007,0000,13.10000,13.40000,13.10000,13.15000,67200
05/18/2007,0000,13.15000,14.00000,13.15000,13.40000,511300
05/21/2007,0000,13.60000,13.60000,13.30000,13.35000,90300
05/22/2007,0000,13.50000,13.90000,13.50000,13.70000,193200
05/23/2007,0000,13.65000,14.00000,13.50000,13.50000,192100
05/24/2007,0000,13.50000,13.80000,13.50000,13.50000,218400
05/25/2007,0000,13.55000,13.80000,13.55000,13.80000,122800
05/28/2007,0000,13.80000,13.95000,13.75000,13.85000,86100
05/29/2007,0000,13.85000,14.15000,13.70000,14.00000,361200
05/30/2007,0000,14.00000,14.60000,13.95000,14.20000,381100
05/31/2007,0000,14.20000,14.30000,13.85000,13.85000,178500
06/01/2007,0000,13.85000,14.10000,13.80000,13.95000,180600
06/04/2007,0000,13.70000,13.75000,13.50000,13.70000,229900
06/05/2007,0000,13.80000,13.80000,13.55000,13.70000,51400
06/06/2007,0000,13.70000,13.75000,13.50000,13.50000,116500
06/07/2007,0000,13.70000,13.75000,13.55000,13.70000,57700
06/08/2007,0000,13.65000,13.70000,13.60000,13.60000,67200
06/11/2007,0000,13.70000,13.95000,13.60000,13.95000,111300
06/12/2007,0000,13.95000,14.15000,13.90000,14.15000,180600
06/13/2007,0000,14.20000,15.10000,14.20000,15.10000,796900
06/14/2007,0000,16.15000,16.15000,16.15000,16.15000,925000
06/15/2007,0000,17.25000,17.25000,16.90000,17.25000,3808300
06/20/2007,0000,18.45000,18.45000,18.45000,18.45000,1577100
06/21/2007,0000,19.50000,19.70000,17.65000,18.10000,3407200
06/22/2007,0000,18.10000,18.10000,16.90000,17.10000,1529800
06/25/2007,0000,18.05000,18.90000,17.35000,17.90000,2499000
06/26/2007,0000,18.90000,18.90000,18.00000,18.15000,1102500
06/27/2007,0000,18.60000,18.80000,17.70000,17.85000,865200
06/28/2007,0000,18.20000,18.45000,17.80000,18.00000,1014300
06/29/2007,0000,18.20000,18.45000,18.00000,18.00000,463000
07/02/2007,0000,18.00000,18.95000,18.00000,18.90000,915600
07/03/2007,0000,19.20000,19.30000,18.65000,18.65000,1126600
07/04/2007,0000,18.70000,19.00000,18.00000,18.00000,704500
07/05/2007,0000,18.45000,18.45000,17.85000,17.90000,434700
07/06/2007,0000,18.20000,18.20000,16.80000,17.50000,623700
07/09/2007,0000,17.40000,17.80000,17.40000,17.50000,422100
07/10/2007,0000,17.80000,18.20000,17.75000,18.10000,417900
07/11/2007,0000,18.50000,18.95000,18.30000,18.35000,1287300
07/12/2007,0000,18.35000,18.85000,18.20000,18.55000,933400
07/13/2007,0000,18.60000,19.80000,18.50000,19.80000,3386200
07/16/2007,0000,21.15000,21.15000,21.15000,21.15000,1589700
07/17/2007,0000,22.60000,22.60000,22.60000,22.60000,914500
07/18/2007,0000,24.15000,24.15000,24.15000,24.15000,1110900
07/19/2007,0000,25.80000,25.80000,25.80000,25.80000,1324000
07/20/2007,0000,27.60000,27.60000,24.00000,24.00000,6275800
07/23/2007,0000,23.30000,24.00000,22.35000,23.80000,4124400
07/24/2007,0000,23.30000,25.00000,22.70000,23.50000,3723300
07/25/2007,0000,23.30000,24.80000,23.30000,24.05000,2230200
07/26/2007,0000,24.80000,24.95000,22.40000,22.40000,2630200
07/27/2007,0000,20.85000,22.00000,20.85000,21.30000,1583400
07/30/2007,0000,20.70000,21.50000,20.10000,20.10000,801100
07/31/2007,0000,20.80000,21.50000,20.70000,21.50000,357000
08/01/2007,0000,23.00000,23.00000,22.20000,23.00000,2108400
08/02/2007,0000,24.60000,24.60000,22.50000,23.60000,4527600
08/03/2007,0000,24.60000,24.60000,23.05000,23.10000,1513000
08/06/2007,0000,23.80000,24.50000,23.10000,23.85000,2017000
08/07/2007,0000,24.40000,24.40000,22.50000,22.60000,1103500
08/08/2007,0000,23.10000,23.40000,22.60000,23.00000,709800
08/09/2007,0000,23.05000,23.05000,23.05000,23.05000,255000
08/10/2007,0000,23.00000,24.50000,22.00000,23.80000,1657000
08/14/2007,0000,22.90000,23.80000,22.55000,22.80000,799000
08/15/2007,0000,23.00000,23.00000,21.25000,21.50000,750000
08/16/2007,0000,20.20000,20.80000,20.00000,20.00000,617000
08/17/2007,0000,20.50000,20.50000,18.60000,18.60000,771000
08/20/2007,0000,19.90000,19.90000,19.35000,19.90000,669000
08/21/2007,0000,20.60000,20.60000,18.70000,18.70000,560000
08/22/2007,0000,18.10000,18.60000,17.50000,17.65000,404000
08/23/2007,0000,18.60000,18.60000,17.95000,18.10000,259000
08/24/2007,0000,18.00000,19.00000,17.85000,18.45000,258000
08/27/2007,0000,19.00000,19.00000,18.00000,18.30000,240000
08/28/2007,0000,18.50000,18.95000,18.10000,18.15000,254000
08/29/2007,0000,17.80000,18.10000,17.60000,18.00000,282000
08/30/2007,0000,18.20000,18.85000,18.10000,18.30000,283000
08/31/2007,0000,18.00000,18.80000,18.00000,18.75000,400000
09/03/2007,0000,18.75000,19.00000,18.60000,18.70000,287000
09/04/2007,0000,18.70000,18.90000,18.60000,18.70000,172000
09/05/2007,0000,18.80000,19.90000,18.60000,19.05000,585000
09/06/2007,0000,19.00000,19.10000,18.50000,18.70000,249000
09/07/2007,0000,18.60000,19.00000,18.60000,19.00000,285000
09/10/2007,0000,19.00000,19.80000,18.70000,19.35000,404000
09/11/2007,0000,19.60000,20.50000,19.25000,20.10000,892000
09/12/2007,0000,20.25000,20.35000,19.40000,19.50000,512000
09/13/2007,0000,19.95000,20.10000,19.00000,19.10000,357000
09/14/2007,0000,19.20000,19.35000,18.60000,19.00000,228000
09/17/2007,0000,19.00000,19.10000,18.60000,18.60000,227000
09/19/2007,0000,18.80000,18.80000,18.00000,18.00000,232000
09/20/2007,0000,18.40000,18.90000,18.00000,18.30000,391000
09/21/2007,0000,18.80000,18.80000,18.10000,18.45000,257000
09/26/2007,0000,18.10000,18.50000,18.10000,18.30000,329000
09/27/2007,0000,18.25000,18.60000,18.20000,18.35000,207000
09/28/2007,0000,18.35000,18.90000,18.35000,18.40000,324000
10/01/2007,0000,18.85000,18.85000,18.50000,18.60000,198000
10/02/2007,0000,18.85000,18.90000,18.60000,18.80000,210000
10/03/2007,0000,18.70000,18.80000,18.40000,18.45000,183000
10/04/2007,0000,18.45000,18.50000,18.25000,18.30000,171000
10/05/2007,0000,18.50000,18.50000,18.00000,18.25000,222000
10/08/2007,0000,18.30000,18.30000,17.80000,17.85000,251000
10/09/2007,0000,17.95000,18.20000,17.80000,17.80000,157000
10/11/2007,0000,18.30000,18.30000,17.90000,18.05000,56000
10/12/2007,0000,18.10000,18.10000,17.10000,17.50000,125000
10/15/2007,0000,17.50000,17.55000,17.05000,17.10000,221000
10/16/2007,0000,16.90000,17.20000,16.90000,17.00000,117000
10/17/2007,0000,17.10000,17.65000,17.10000,17.10000,179000
10/18/2007,0000,17.10000,17.20000,16.95000,17.00000,114000
10/19/2007,0000,16.90000,17.05000,16.80000,17.00000,139000
10/22/2007,0000,16.50000,16.60000,16.20000,16.25000,88000
10/23/2007,0000,16.20000,16.75000,16.20000,16.35000,98000
10/24/2007,0000,16.55000,16.70000,16.20000,16.20000,83000
10/25/2007,0000,16.15000,16.45000,16.10000,16.10000,126000
10/26/2007,0000,16.10000,16.20000,15.75000,16.05000,164000
10/29/2007,0000,15.85000,16.00000,15.60000,15.65000,120000
10/30/2007,0000,15.50000,15.75000,14.85000,15.00000,196000
10/31/2007,0000,15.00000,16.05000,14.90000,16.05000,241000
11/01/2007,0000,17.15000,17.15000,16.20000,16.20000,535000
11/02/2007,0000,15.65000,16.20000,15.25000,15.25000,237000
11/05/2007,0000,15.40000,15.90000,15.05000,15.70000,166000
11/06/2007,0000,15.25000,15.80000,15.25000,15.35000,102000
11/07/2007,0000,15.30000,15.50000,15.20000,15.25000,111000
11/08/2007,0000,14.50000,15.15000,14.35000,14.45000,248000
11/09/2007,0000,13.85000,14.55000,13.85000,14.30000,295000
11/12/2007,0000,14.00000,14.35000,13.70000,14.10000,119000
11/13/2007,0000,14.10000,14.30000,14.00000,14.00000,102000
11/14/2007,0000,14.30000,14.95000,14.30000,14.75000,145000
11/15/2007,0000,14.95000,14.95000,14.45000,14.50000,51000
11/16/2007,0000,14.20000,14.95000,14.20000,14.65000,156000
11/19/2007,0000,14.65000,15.05000,14.35000,14.50000,116000
11/20/2007,0000,14.30000,14.70000,14.30000,14.70000,106000
11/21/2007,0000,14.70000,15.00000,14.70000,14.75000,135000
11/22/2007,0000,14.60000,14.85000,14.60000,14.75000,63000
11/23/2007,0000,14.60000,14.95000,14.50000,14.60000,84000
11/26/2007,0000,14.50000,14.85000,14.35000,14.60000,59000
11/27/2007,0000,14.35000,14.35000,14.10000,14.30000,57000
11/28/2007,0000,14.30000,14.50000,14.25000,14.35000,91000
11/29/2007,0000,14.40000,14.80000,14.40000,14.45000,115000
11/30/2007,0000,14.45000,14.75000,14.20000,14.55000,112000
12/03/2007,0000,14.50000,14.70000,14.30000,14.45000,95000
12/04/2007,0000,14.50000,14.50000,14.40000,14.50000,50000
12/05/2007,0000,14.50000,14.55000,14.40000,14.50000,35000
12/06/2007,0000,14.60000,14.75000,14.45000,14.60000,177000
12/07/2007,0000,14.50000,14.70000,14.35000,14.55000,87000
12/10/2007,0000,14.55000,14.55000,14.15000,14.40000,22000
12/11/2007,0000,14.50000,14.50000,14.10000,14.10000,49000
12/12/2007,0000,14.10000,14.40000,14.10000,14.15000,108000
12/13/2007,0000,14.20000,14.30000,14.00000,14.15000,99000
12/14/2007,0000,14.15000,14.20000,13.60000,14.20000,191000
12/17/2007,0000,14.10000,14.15000,13.25000,13.25000,99000
12/18/2007,0000,12.35000,13.15000,12.35000,12.80000,393000
12/19/2007,0000,13.00000,13.15000,12.60000,12.90000,183000
12/20/2007,0000,12.95000,13.80000,12.95000,13.15000,212000
12/21/2007,0000,13.20000,13.60000,13.20000,13.50000,207000
12/24/2007,0000,13.70000,13.80000,13.50000,13.55000,53000
12/25/2007,0000,13.55000,14.45000,13.55000,13.80000,163000
12/26/2007,0000,14.00000,14.45000,14.00000,14.25000,188000
12/27/2007,0000,14.45000,14.50000,14.15000,14.30000,134000
12/28/2007,0000,14.25000,14.25000,13.85000,14.05000,78000
12/31/2007,0000,14.05000,14.10000,13.70000,13.90000,57000
01/02/2008,0000,14.00000,14.00000,13.80000,13.95000,53000
01/03/2008,0000,13.90000,14.00000,13.60000,13.80000,41000
01/04/2008,0000,13.80000,13.95000,13.70000,13.95000,46000
01/07/2008,0000,13.70000,13.70000,13.10000,13.25000,127000
01/08/2008,0000,13.35000,13.50000,13.25000,13.35000,72000
01/09/2008,0000,13.20000,13.40000,13.10000,13.40000,70000
01/10/2008,0000,13.40000,13.60000,13.40000,13.50000,70000
01/11/2008,0000,13.55000,13.75000,13.50000,13.65000,73000
01/14/2008,0000,13.70000,13.80000,13.60000,13.60000,115000
01/15/2008,0000,13.50000,13.65000,13.25000,13.50000,279000
01/16/2008,0000,13.20000,13.50000,13.10000,13.10000,75000
01/17/2008,0000,13.25000,13.50000,13.10000,13.25000,83000
01/18/2008,0000,13.05000,13.45000,13.00000,13.45000,80000
01/21/2008,0000,13.45000,13.50000,13.20000,13.25000,55000
01/22/2008,0000,13.10000,13.10000,12.35000,12.90000,154000
01/23/2008,0000,12.90000,12.90000,12.30000,12.30000,173000
01/24/2008,0000,12.30000,12.80000,12.05000,12.35000,231000
01/25/2008,0000,12.35000,12.50000,12.30000,12.35000,193000
01/28/2008,0000,12.20000,12.35000,12.05000,12.15000,102000
01/29/2008,0000,12.15000,12.25000,12.00000,12.20000,139000
01/30/2008,0000,12.30000,12.40000,12.20000,12.30000,71000
01/31/2008,0000,12.30000,12.40000,12.05000,12.35000,111000
02/01/2008,0000,12.35000,12.50000,12.25000,12.40000,68000
02/12/2008,0000,12.10000,12.45000,11.90000,12.10000,216000
02/13/2008,0000,12.15000,12.30000,11.95000,11.95000,82000
02/14/2008,0000,12.00000,12.10000,11.95000,12.00000,199000
02/15/2008,0000,12.00000,12.30000,12.00000,12.10000,118000
02/18/2008,0000,12.20000,12.50000,12.05000,12.15000,183000
02/19/2008,0000,12.30000,12.60000,12.25000,12.55000,317000
02/20/2008,0000,12.55000,12.65000,12.40000,12.40000,208000
02/21/2008,0000,12.50000,12.55000,12.40000,12.55000,127000
02/22/2008,0000,12.50000,12.70000,12.45000,12.45000,105000
02/25/2008,0000,12.50000,12.80000,12.50000,12.70000,273000
02/26/2008,0000,12.80000,12.95000,12.55000,12.55000,219000
02/27/2008,0000,12.65000,13.00000,12.65000,12.70000,223000
02/29/2008,0000,12.75000,12.90000,12.70000,12.80000,151000
03/03/2008,0000,12.75000,12.95000,12.65000,12.95000,109000
03/04/2008,0000,12.95000,13.15000,12.90000,13.15000,128000
03/05/2008,0000,13.15000,13.80000,13.05000,13.60000,213000
03/06/2008,0000,13.90000,14.20000,13.65000,13.70000,220000
03/07/2008,0000,13.60000,13.60000,13.35000,13.45000,70000
03/10/2008,0000,13.45000,13.50000,13.25000,13.40000,90000
03/11/2008,0000,13.35000,13.60000,13.30000,13.40000,184000
03/12/2008,0000,13.60000,13.70000,13.40000,13.50000,135000
03/13/2008,0000,13.45000,13.50000,13.30000,13.45000,47000
03/14/2008,0000,12.60000,13.00000,12.55000,12.55000,862000
03/18/2008,0000,12.40000,12.40000,12.05000,12.10000,107000
03/19/2008,0000,12.25000,12.40000,12.05000,12.10000,202000
03/20/2008,0000,12.10000,12.25000,12.05000,12.20000,135000
03/21/2008,0000,12.45000,12.45000,12.20000,12.20000,62000
03/25/2008,0000,12.50000,12.70000,12.50000,12.65000,127000
03/26/2008,0000,12.70000,12.80000,12.55000,12.60000,137000
03/27/2008,0000,12.60000,12.65000,12.50000,12.50000,150000
03/28/2008,0000,12.50000,12.60000,12.45000,12.50000,161000
03/31/2008,0000,12.60000,12.70000,12.40000,12.70000,102000
04/01/2008,0000,12.70000,12.75000,12.65000,12.65000,98000
04/02/2008,0000,12.70000,12.80000,12.50000,12.65000,106000
04/03/2008,0000,12.65000,13.00000,12.65000,12.80000,283000
04/07/2008,0000,12.80000,12.85000,12.80000,12.80000,102000
04/08/2008,0000,12.95000,12.95000,12.75000,12.80000,65000
04/09/2008,0000,12.90000,12.90000,12.80000,12.85000,64000
04/10/2008,0000,12.80000,13.65000,12.80000,13.25000,357000
04/11/2008,0000,13.25000,13.40000,13.10000,13.10000,225000
04/14/2008,0000,13.10000,13.55000,13.05000,13.25000,281000
04/15/2008,0000,13.30000,13.30000,13.00000,13.20000,185000
04/16/2008,0000,13.50000,13.50000,13.20000,13.50000,269000
04/17/2008,0000,13.50000,13.65000,13.45000,13.60000,224000
04/18/2008,0000,13.70000,14.30000,13.65000,14.00000,961000
04/21/2008,0000,14.40000,14.40000,13.50000,13.80000,526000
04/22/2008,0000,13.90000,13.90000,13.55000,13.75000,197000
04/23/2008,0000,13.80000,13.80000,13.65000,13.75000,130000
04/24/2008,0000,13.80000,14.00000,13.80000,13.90000,186000
04/25/2008,0000,14.20000,14.20000,13.80000,13.80000,127000
04/28/2008,0000,13.80000,14.00000,13.60000,13.90000,89000
04/29/2008,0000,13.10000,13.90000,13.10000,13.35000,71000
04/30/2008,0000,13.50000,13.55000,13.30000,13.55000,89000
05/02/2008,0000,14.20000,14.20000,13.50000,13.50000,76000
05/05/2008,0000,13.45000,14.00000,13.40000,13.50000,83000
05/06/2008,0000,13.60000,13.80000,13.50000,13.60000,24000
05/07/2008,0000,13.85000,14.00000,13.60000,13.75000,168000
05/08/2008,0000,13.95000,14.00000,13.60000,13.85000,141000
05/09/2008,0000,13.95000,14.00000,13.90000,13.90000,79000
05/12/2008,0000,13.85000,13.90000,13.65000,13.90000,54000
05/13/2008,0000,13.90000,14.05000,13.75000,14.00000,130000
05/14/2008,0000,13.90000,14.00000,13.70000,13.95000,116000
05/15/2008,0000,13.95000,14.00000,13.85000,13.90000,108000
05/16/2008,0000,14.00000,14.00000,13.75000,13.80000,91000
05/19/2008,0000,13.90000,13.90000,13.70000,13.85000,85000
05/20/2008,0000,13.85000,13.90000,13.60000,13.60000,105000
05/21/2008,0000,13.60000,14.40000,13.60000,14.00000,350000
05/22/2008,0000,13.90000,14.95000,13.90000,14.75000,977000
05/23/2008,0000,15.00000,15.00000,14.30000,14.40000,454000
05/26/2008,0000,14.10000,14.35000,13.65000,13.70000,190000
05/27/2008,0000,13.80000,14.00000,13.70000,13.70000,130000
05/28/2008,0000,13.70000,14.00000,13.65000,13.65000,62000
05/29/2008,0000,13.70000,13.95000,13.50000,13.50000,74000
05/30/2008,0000,13.75000,13.75000,13.15000,13.40000,102000
06/02/2008,0000,13.40000,13.50000,13.15000,13.50000,35000
06/03/2008,0000,13.60000,13.60000,13.15000,13.45000,25000
06/04/2008,0000,13.50000,13.55000,13.30000,13.30000,18000
06/05/2008,0000,13.45000,13.45000,13.10000,13.30000,88000
06/06/2008,0000,13.30000,13.35000,13.05000,13.20000,130000
06/10/2008,0000,13.50000,13.50000,13.00000,13.00000,122000
06/11/2008,0000,13.25000,13.40000,12.85000,13.00000,69000
06/12/2008,0000,12.80000,13.00000,12.50000,12.50000,98000
06/13/2008,0000,12.50000,12.80000,12.20000,12.50000,64000
06/16/2008,0000,12.30000,12.75000,12.30000,12.55000,37000
06/17/2008,0000,12.80000,12.85000,12.20000,12.60000,61000
06/18/2008,0000,12.65000,12.70000,12.60000,12.70000,31000
06/19/2008,0000,12.70000,12.70000,12.45000,12.60000,19000
06/20/2008,0000,13.45000,13.45000,12.55000,12.55000,167000
06/23/2008,0000,12.30000,12.60000,12.20000,12.40000,25000
06/24/2008,0000,12.45000,12.60000,12.10000,12.30000,78000
06/25/2008,0000,12.30000,12.60000,12.00000,12.60000,131000
06/26/2008,0000,12.60000,12.60000,12.30000,12.60000,17000
06/27/2008,0000,12.00000,12.05000,11.75000,11.75000,222000
06/30/2008,0000,11.75000,12.00000,11.50000,11.50000,79000
07/01/2008,0000,11.20000,11.50000,11.00000,11.00000,74000
07/02/2008,0000,11.50000,11.75000,11.35000,11.65000,76000
07/03/2008,0000,11.60000,11.95000,11.40000,11.95000,82000
07/04/2008,0000,11.95000,12.10000,11.80000,11.90000,51000
07/07/2008,0000,12.15000,12.15000,11.90000,11.90000,40000
07/08/2008,0000,12.20000,12.40000,11.50000,12.00000,67000
07/09/2008,0000,12.00000,12.00000,11.85000,11.85000,14000
07/10/2008,0000,11.90000,12.00000,11.70000,12.00000,48000
07/11/2008,0000,12.00000,12.10000,11.80000,12.05000,61000
07/14/2008,0000,11.95000,12.00000,11.65000,11.95000,75000
07/15/2008,0000,11.95000,11.95000,11.25000,11.65000,110000
07/16/2008,0000,11.00000,11.90000,11.00000,11.60000,59000
07/17/2008,0000,11.60000,11.85000,11.60000,11.70000,71000
07/18/2008,0000,11.90000,12.00000,11.35000,11.50000,96000
07/21/2008,0000,11.60000,11.90000,11.55000,11.70000,66000
07/22/2008,0000,11.70000,11.80000,11.45000,11.70000,36000
07/23/2008,0000,11.65000,11.70000,11.55000,11.70000,183000
07/24/2008,0000,11.80000,11.80000,11.50000,11.55000,109000
07/25/2008,0000,11.10000,11.45000,11.10000,11.15000,140000
07/29/2008,0000,11.10000,11.35000,10.80000,10.80000,107000
07/30/2008,0000,11.20000,11.45000,10.80000,11.00000,83000
07/31/2008,0000,11.20000,11.20000,10.80000,11.00000,55000
08/01/2008,0000,10.55000,10.80000,10.55000,10.65000,60000
08/04/2008,0000,10.55000,10.65000,10.30000,10.50000,111000
08/05/2008,0000,10.45000,10.80000,10.20000,10.20000,82000
08/06/2008,0000,10.35000,10.75000,10.30000,10.45000,73000
08/07/2008,0000,10.70000,10.90000,10.60000,10.75000,80000
08/08/2008,0000,10.75000,11.00000,10.55000,11.00000,103000
08/11/2008,0000,11.10000,11.55000,11.10000,11.50000,69000
08/12/2008,0000,10.90000,10.90000,10.45000,10.60000,72000
08/13/2008,0000,10.70000,11.15000,10.65000,10.70000,121000
08/14/2008,0000,10.75000,10.90000,10.75000,10.80000,55000
08/15/2008,0000,11.55000,11.55000,10.80000,10.85000,150000
08/18/2008,0000,10.55000,11.05000,10.55000,10.80000,102000
08/19/2008,0000,10.50000,11.00000,10.50000,11.00000,64000
08/20/2008,0000,11.00000,11.00000,10.80000,10.95000,33000
08/21/2008,0000,10.95000,11.00000,10.70000,10.80000,66000
08/22/2008,0000,10.90000,10.90000,10.65000,10.85000,30000
08/25/2008,0000,10.95000,11.00000,10.75000,10.80000,21000
08/26/2008,0000,10.85000,10.95000,10.85000,10.95000,14000
08/27/2008,0000,10.80000,10.95000,10.80000,10.95000,24000
08/28/2008,0000,10.95000,10.95000,10.90000,10.90000,55000
08/29/2008,0000,10.95000,11.00000,10.80000,11.00000,47000
09/01/2008,0000,11.00000,11.20000,10.80000,10.80000,38000
09/02/2008,0000,10.80000,11.00000,10.80000,10.95000,15000
09/03/2008,0000,11.00000,11.00000,10.60000,10.60000,53000
09/04/2008,0000,10.80000,10.80000,10.30000,10.50000,74000
09/05/2008,0000,10.20000,10.20000,10.00000,10.10000,154000
09/08/2008,0000,10.40000,10.60000,10.40000,10.60000,24000
09/09/2008,0000,10.60000,10.60000,10.10000,10.15000,24000
09/10/2008,0000,10.20000,10.45000,10.10000,10.10000,56000
09/11/2008,0000,10.30000,10.35000,9.90000,10.15000,138000
09/12/2008,0000,10.25000,10.40000,9.80000,10.20000,45000
09/15/2008,0000,10.00000,10.20000,9.50000,10.00000,66000
09/16/2008,0000,9.50000,9.80000,9.30000,9.30000,101000
09/17/2008,0000,9.45000,9.90000,9.25000,9.49000,80000
09/18/2008,0000,9.00000,9.30000,8.83000,8.95000,117000
09/19/2008,0000,9.30000,9.57000,9.30000,9.52000,141000
09/22/2008,0000,10.15000,10.15000,10.15000,10.15000,102000
09/23/2008,0000,10.85000,10.85000,10.60000,10.85000,208000
09/24/2008,0000,11.60000,11.60000,11.15000,11.60000,292000
09/25/2008,0000,12.10000,12.35000,11.75000,12.10000,513000
09/26/2008,0000,12.05000,12.10000,11.60000,11.75000,170000
09/30/2008,0000,10.95000,11.80000,10.95000,11.75000,305000
10/01/2008,0000,12.10000,12.10000,11.60000,11.85000,103000
10/02/2008,0000,11.90000,12.10000,11.65000,11.70000,121000
10/03/2008,0000,12.10000,12.50000,11.70000,12.20000,247000
10/06/2008,0000,12.00000,12.90000,11.80000,12.50000,215000
10/07/2008,0000,11.90000,12.20000,11.70000,12.05000,169000
10/08/2008,0000,11.85000,11.85000,11.30000,11.50000,245000
10/09/2008,0000,11.40000,11.65000,11.20000,11.20000,70000
10/13/2008,0000,10.85000,11.35000,10.85000,11.00000,155000
10/14/2008,0000,11.75000,11.75000,11.50000,11.75000,106000
10/15/2008,0000,11.90000,12.05000,11.60000,11.90000,149000
10/16/2008,0000,11.50000,12.20000,11.50000,12.00000,234000
10/17/2008,0000,12.25000,12.30000,11.80000,12.00000,239000
10/20/2008,0000,12.30000,12.30000,11.80000,12.15000,107000
10/21/2008,0000,12.25000,12.40000,12.10000,12.15000,134000
10/22/2008,0000,12.00000,12.15000,11.80000,12.00000,106000
10/23/2008,0000,12.40000,12.80000,12.15000,12.80000,385000
10/24/2008,0000,13.65000,13.65000,13.65000,13.65000,375000
10/27/2008,0000,14.60000,14.60000,12.80000,12.95000,1060000
10/28/2008,0000,12.10000,12.90000,12.05000,12.90000,713000
10/29/2008,0000,13.30000,13.80000,13.10000,13.10000,975000
10/30/2008,0000,13.50000,13.65000,13.15000,13.60000,317000
10/31/2008,0000,13.80000,13.80000,13.25000,13.40000,343000
11/03/2008,0000,13.50000,13.50000,12.75000,13.05000,357000
11/04/2008,0000,12.80000,13.95000,12.75000,13.95000,364000
11/05/2008,0000,14.50000,14.90000,14.40000,14.90000,1072000
11/06/2008,0000,14.40000,14.40000,13.90000,14.00000,751000
11/07/2008,0000,13.80000,14.95000,13.50000,14.95000,462000
11/10/2008,0000,15.50000,15.95000,15.10000,15.95000,1677000
11/11/2008,0000,15.80000,15.95000,14.85000,15.00000,897000
11/12/2008,0000,15.00000,15.25000,14.50000,15.10000,640000
11/13/2008,0000,14.50000,14.80000,14.05000,14.10000,667000
11/14/2008,0000,14.35000,15.00000,14.30000,14.50000,902000
11/17/2008,0000,14.50000,14.85000,13.50000,13.70000,1262000
11/18/2008,0000,13.10000,13.10000,12.75000,12.75000,489000
11/19/2008,0000,12.00000,12.45000,11.90000,11.90000,1133000
11/20/2008,0000,11.10000,11.45000,11.10000,11.10000,604000
11/21/2008,0000,10.35000,11.40000,10.35000,11.40000,372000
11/24/2008,0000,11.70000,11.70000,10.90000,11.55000,307000
11/25/2008,0000,11.85000,12.15000,11.50000,11.55000,480000
11/26/2008,0000,11.60000,12.00000,11.50000,11.95000,390000
11/27/2008,0000,12.20000,12.25000,11.85000,11.95000,579000
11/28/2008,0000,12.00000,12.15000,11.90000,11.90000,215000
12/01/2008,0000,11.95000,12.25000,11.90000,12.00000,325000
12/02/2008,0000,11.20000,11.65000,11.20000,11.25000,209000
12/03/2008,0000,11.40000,11.50000,10.60000,11.00000,288000
12/04/2008,0000,11.00000,11.15000,10.80000,11.00000,206000
12/05/2008,0000,11.00000,11.15000,10.90000,11.05000,93000
12/08/2008,0000,10.80000,11.30000,10.80000,11.30000,334000
12/09/2008,0000,11.20000,11.70000,11.20000,11.40000,345000
12/10/2008,0000,11.35000,11.55000,10.95000,11.40000,290000
12/11/2008,0000,11.55000,12.15000,11.55000,12.15000,396000
12/12/2008,0000,12.10000,12.70000,11.70000,11.70000,840000
12/15/2008,0000,11.95000,12.20000,11.65000,11.80000,431000
12/16/2008,0000,11.95000,11.95000,11.70000,11.80000,130000
12/17/2008,0000,11.90000,12.15000,11.65000,11.75000,252000
12/18/2008,0000,11.75000,11.75000,11.20000,11.40000,276000
12/19/2008,0000,11.00000,11.60000,11.00000,11.40000,185000
12/22/2008,0000,11.45000,11.60000,11.05000,11.10000,146000
12/23/2008,0000,11.00000,11.20000,10.70000,11.00000,180000
12/24/2008,0000,11.00000,11.00000,10.65000,10.90000,151000
12/25/2008,0000,11.00000,11.15000,10.80000,10.95000,150000
12/26/2008,0000,11.05000,11.10000,10.80000,11.00000,59000
12/29/2008,0000,11.00000,11.45000,11.00000,11.35000,147000
12/30/2008,0000,11.40000,12.10000,11.20000,12.10000,327000
12/31/2008,0000,12.80000,12.80000,12.30000,12.40000,781000
01/05/2009,0000,12.70000,12.95000,12.40000,12.50000,418000
01/06/2009,0000,12.55000,12.75000,12.35000,12.35000,154000
01/07/2009,0000,12.45000,12.65000,12.40000,12.45000,249000
01/08/2009,0000,12.00000,12.60000,11.60000,12.00000,371000
01/09/2009,0000,11.70000,12.00000,11.70000,11.70000,77000
01/12/2009,0000,11.85000,12.10000,11.70000,11.80000,94000
01/13/2009,0000,11.85000,11.90000,11.60000,11.70000,63000
01/14/2009,0000,11.70000,11.70000,11.35000,11.70000,82000
01/15/2009,0000,11.60000,11.60000,11.05000,11.20000,61000
01/16/2009,0000,11.35000,11.35000,11.05000,11.25000,84000
01/19/2009,0000,11.10000,11.40000,11.10000,11.10000,82000
01/20/2009,0000,11.20000,11.25000,11.00000,11.25000,31000
01/21/2009,0000,11.25000,11.35000,11.10000,11.25000,41000
02/02/2009,0000,11.45000,11.75000,11.25000,11.45000,132000
02/03/2009,0000,11.30000,11.55000,11.30000,11.55000,278000
02/04/2009,0000,11.55000,11.70000,11.50000,11.65000,54000
02/05/2009,0000,11.65000,11.70000,11.40000,11.70000,52000
02/06/2009,0000,11.70000,11.80000,11.55000,11.55000,76000
02/09/2009,0000,11.70000,11.90000,11.55000,11.65000,94000
02/10/2009,0000,11.70000,11.75000,11.55000,11.55000,42000
02/11/2009,0000,11.05000,11.35000,11.05000,11.30000,151000
02/12/2009,0000,11.35000,11.40000,10.95000,11.30000,94000
02/13/2009,0000,11.30000,11.35000,10.95000,11.30000,86000
02/16/2009,0000,11.10000,11.25000,11.05000,11.20000,88000
02/17/2009,0000,11.25000,11.35000,11.05000,11.05000,34000
02/18/2009,0000,11.00000,11.20000,10.80000,11.15000,111000
02/19/2009,0000,11.00000,11.15000,10.80000,10.95000,68000
02/20/2009,0000,10.95000,11.00000,10.70000,10.80000,84000
02/23/2009,0000,10.80000,10.80000,10.20000,10.65000,88000
02/24/2009,0000,10.50000,10.60000,10.30000,10.50000,44000
02/25/2009,0000,10.50000,10.80000,10.45000,10.50000,130000
02/26/2009,0000,10.50000,10.70000,10.30000,10.50000,118000
02/27/2009,0000,10.55000,10.70000,10.45000,10.60000,122000
03/02/2009,0000,10.50000,10.70000,10.35000,10.50000,77000
03/03/2009,0000,10.30000,10.60000,10.30000,10.60000,33000
03/04/2009,0000,10.60000,10.80000,10.60000,10.70000,114000
03/05/2009,0000,10.70000,11.00000,10.70000,10.85000,121000
03/06/2009,0000,10.85000,11.05000,10.75000,10.85000,96000
03/09/2009,0000,10.85000,11.25000,10.85000,11.20000,127000
03/10/2009,0000,11.25000,11.30000,11.05000,11.05000,82000
03/11/2009,0000,11.10000,11.25000,11.10000,11.20000,102000
03/12/2009,0000,11.20000,11.40000,11.15000,11.40000,175000
03/13/2009,0000,11.60000,11.60000,11.25000,11.45000,84000
03/16/2009,0000,11.50000,11.50000,11.20000,11.45000,113000
03/17/2009,0000,11.45000,11.60000,11.30000,11.45000,147000
03/18/2009,0000,11.45000,12.00000,11.40000,11.60000,542000
03/19/2009,0000,11.75000,11.80000,11.40000,11.45000,335000
03/20/2009,0000,11.45000,11.60000,11.35000,11.40000,163000
03/23/2009,0000,11.45000,11.70000,11.40000,11.40000,172000
03/24/2009,0000,11.80000,11.85000,11.45000,11.60000,388000
03/25/2009,0000,11.50000,11.85000,11.50000,11.80000,223000
03/26/2009,0000,11.90000,12.30000,11.90000,12.10000,340000
03/27/2009,0000,12.10000,12.65000,12.10000,12.30000,556000
03/30/2009,0000,12.50000,13.00000,12.30000,12.50000,580000
03/31/2009,0000,12.50000,12.60000,12.15000,12.15000,428000
04/01/2009,0000,13.00000,13.00000,13.00000,13.00000,243000
04/02/2009,0000,13.90000,13.90000,13.55000,13.70000,2395000
04/03/2009,0000,13.70000,13.80000,13.20000,13.20000,812000
04/06/2009,0000,13.20000,13.70000,13.00000,13.40000,667000
04/07/2009,0000,13.30000,13.45000,13.10000,13.20000,445000
04/08/2009,0000,13.20000,13.45000,12.80000,12.90000,486000
04/09/2009,0000,13.00000,13.20000,13.00000,13.10000,371000
04/10/2009,0000,13.20000,13.30000,13.00000,13.00000,288000
04/13/2009,0000,13.00000,13.65000,13.00000,13.25000,436000
04/14/2009,0000,13.10000,13.15000,12.60000,12.65000,394000
04/15/2009,0000,12.65000,13.10000,12.50000,13.10000,547000
04/16/2009,0000,13.40000,14.00000,13.35000,14.00000,1249000
04/17/2009,0000,14.80000,14.80000,13.05000,13.05000,1777000
04/20/2009,0000,13.05000,13.15000,12.15000,12.15000,642000
04/21/2009,0000,11.70000,12.60000,11.70000,12.55000,281000
04/22/2009,0000,12.65000,12.65000,12.25000,12.35000,222000
04/23/2009,0000,12.15000,12.35000,12.00000,12.30000,225000
04/24/2009,0000,12.30000,12.50000,12.25000,12.35000,296000
04/27/2009,0000,12.50000,12.50000,11.70000,12.00000,211000
04/28/2009,0000,11.90000,12.10000,11.60000,11.70000,150000
04/29/2009,0000,11.90000,12.05000,11.55000,12.00000,100000
04/30/2009,0000,12.30000,12.50000,12.15000,12.35000,283000
05/04/2009,0000,12.40000,12.60000,12.20000,12.45000,290000
05/05/2009,0000,12.50000,12.60000,11.90000,12.30000,284000
05/06/2009,0000,12.20000,12.40000,11.95000,12.30000,138000
05/07/2009,0000,12.15000,12.40000,12.05000,12.10000,131000
05/08/2009,0000,11.90000,12.45000,11.90000,12.25000,265000
05/11/2009,0000,12.30000,13.10000,12.30000,13.05000,732000
05/12/2009,0000,12.90000,12.95000,12.50000,12.65000,289000
05/13/2009,0000,12.75000,13.10000,12.40000,12.80000,274000
05/14/2009,0000,12.60000,12.95000,12.50000,12.90000,189000
05/15/2009,0000,13.00000,13.05000,12.80000,12.90000,177000
05/18/2009,0000,12.75000,13.40000,12.75000,12.90000,511000
05/19/2009,0000,13.20000,13.20000,12.80000,12.85000,379000
05/20/2009,0000,12.95000,13.10000,12.80000,12.90000,195000
05/21/2009,0000,13.00000,13.80000,13.00000,13.60000,859000
05/22/2009,0000,13.40000,14.20000,13.40000,14.20000,1491000
05/25/2009,0000,15.15000,15.15000,15.15000,15.15000,966000
05/26/2009,0000,16.20000,16.20000,16.20000,16.20000,1595000
05/27/2009,0000,17.30000,17.30000,16.50000,16.95000,9780000
06/01/2009,0000,17.60000,17.80000,16.60000,16.60000,1871000
06/02/2009,0000,16.50000,17.00000,15.70000,15.90000,1199000
06/03/2009,0000,15.60000,17.00000,15.60000,17.00000,1212000
06/04/2009,0000,17.65000,17.70000,16.80000,16.95000,1676000
06/05/2009,0000,17.25000,17.45000,16.50000,16.50000,1076000
06/08/2009,0000,17.15000,17.30000,16.20000,16.70000,959000
06/09/2009,0000,16.70000,16.85000,15.55000,15.55000,600000
06/10/2009,0000,14.70000,15.50000,14.50000,14.50000,906000
06/11/2009,0000,14.00000,14.75000,13.75000,14.50000,1060000
06/12/2009,0000,14.70000,15.50000,14.65000,14.90000,920000
06/15/2009,0000,14.90000,15.50000,13.90000,13.95000,617000
06/16/2009,0000,13.95000,14.45000,13.05000,13.60000,360000
06/17/2009,0000,13.45000,13.90000,12.65000,12.70000,987000
06/18/2009,0000,12.75000,13.40000,12.65000,12.85000,993000
06/19/2009,0000,13.20000,13.25000,12.80000,13.10000,307000
06/22/2009,0000,13.25000,13.40000,13.00000,13.15000,611000
06/23/2009,0000,13.00000,13.25000,13.00000,13.00000,157000
06/24/2009,0000,13.00000,13.50000,13.00000,13.30000,816000
06/25/2009,0000,13.60000,13.60000,13.30000,13.35000,457000
06/26/2009,0000,13.40000,13.55000,13.20000,13.25000,379000
06/29/2009,0000,13.50000,13.50000,12.85000,12.90000,287000
06/30/2009,0000,13.00000,13.20000,12.85000,12.90000,177000
07/01/2009,0000,12.90000,13.20000,12.90000,13.10000,203000
07/02/2009,0000,13.50000,14.00000,13.20000,14.00000,1069000
07/03/2009,0000,13.90000,14.20000,13.55000,13.85000,336000
07/06/2009,0000,13.85000,14.20000,13.55000,13.75000,704000
07/07/2009,0000,13.90000,13.95000,13.75000,13.80000,189000
07/08/2009,0000,13.80000,14.30000,13.80000,13.80000,487000
07/09/2009,0000,13.80000,14.25000,13.60000,13.90000,822000
07/10/2009,0000,14.10000,14.20000,13.70000,13.75000,367000
07/13/2009,0000,13.75000,13.75000,12.80000,13.00000,297000
07/14/2009,0000,13.10000,13.15000,12.85000,12.90000,182000
07/15/2009,0000,12.90000,13.25000,12.90000,13.10000,215000
07/16/2009,0000,13.35000,13.35000,13.00000,13.00000,184000
07/17/2009,0000,13.20000,13.20000,13.00000,13.20000,195000
07/20/2009,0000,13.40000,13.60000,13.30000,13.35000,293000
07/21/2009,0000,13.60000,13.90000,13.35000,13.75000,826000
07/22/2009,0000,13.90000,14.25000,13.85000,14.05000,542000
07/23/2009,0000,14.10000,14.15000,13.60000,13.65000,507000
07/24/2009,0000,13.80000,13.85000,13.65000,13.65000,203000
07/27/2009,0000,13.55000,13.75000,13.50000,13.50000,184000
07/28/2009,0000,13.65000,13.90000,13.50000,13.75000,391000
07/29/2009,0000,13.80000,13.80000,13.50000,13.50000,261000
07/30/2009,0000,13.50000,13.60000,12.65000,13.50000,475000
07/31/2009,0000,13.30000,13.70000,13.30000,13.65000,185000
08/03/2009,0000,13.60000,13.80000,13.35000,13.35000,181000
08/04/2009,0000,13.60000,13.80000,13.40000,13.40000,250000
08/05/2009,0000,13.40000,13.45000,13.10000,13.10000,207000
08/06/2009,0000,13.10000,13.20000,13.05000,13.20000,144000
08/10/2009,0000,12.60000,13.15000,12.60000,13.00000,170000
08/11/2009,0000,12.80000,13.10000,12.80000,13.10000,40000
08/12/2009,0000,13.15000,13.15000,12.95000,12.95000,100000
08/13/2009,0000,12.95000,13.85000,12.90000,13.85000,651000
08/14/2009,0000,13.85000,14.00000,13.50000,13.55000,446000
08/17/2009,0000,13.40000,13.60000,13.20000,13.20000,152000
08/18/2009,0000,13.00000,13.20000,12.75000,12.85000,196000
08/19/2009,0000,13.05000,13.15000,12.90000,13.00000,79000
08/20/2009,0000,13.10000,13.10000,12.75000,12.85000,84000
08/21/2009,0000,12.90000,13.00000,12.65000,12.85000,124000
08/24/2009,0000,12.85000,12.90000,12.80000,12.85000,54000
08/25/2009,0000,12.90000,13.10000,12.70000,12.95000,79000
08/26/2009,0000,12.80000,12.80000,12.60000,12.60000,120000
08/27/2009,0000,12.60000,12.70000,12.60000,12.65000,63000
08/28/2009,0000,12.75000,12.75000,12.60000,12.70000,45000
08/31/2009,0000,12.65000,12.85000,12.50000,12.85000,66000
09/01/2009,0000,12.85000,12.85000,12.65000,12.80000,142000
09/02/2009,0000,12.70000,12.95000,12.65000,12.95000,172000
09/03/2009,0000,12.95000,13.20000,12.85000,13.00000,161000
09/04/2009,0000,13.15000,13.15000,12.90000,13.05000,200000
09/07/2009,0000,13.15000,13.25000,13.05000,13.05000,204000
09/08/2009,0000,13.20000,13.20000,13.00000,13.05000,136000
09/09/2009,0000,13.10000,13.15000,12.90000,12.90000,184000
09/10/2009,0000,13.05000,13.10000,12.70000,12.75000,232000
09/11/2009,0000,12.70000,13.00000,12.70000,12.90000,136000
09/14/2009,0000,13.00000,13.10000,12.90000,13.05000,206000
09/15/2009,0000,13.10000,13.50000,13.05000,13.40000,295000
09/16/2009,0000,13.75000,13.75000,13.40000,13.45000,197000
09/17/2009,0000,13.60000,13.60000,13.30000,13.50000,222000
09/18/2009,0000,13.35000,13.55000,13.35000,13.50000,202000
09/21/2009,0000,13.60000,13.60000,13.40000,13.55000,258000
09/22/2009,0000,13.60000,14.45000,13.60000,14.45000,943000
09/23/2009,0000,15.00000,15.00000,13.65000,13.70000,966000
09/24/2009,0000,13.50000,13.70000,13.40000,13.60000,236000
09/25/2009,0000,13.50000,14.55000,13.50000,14.55000,942000
09/28/2009,0000,14.55000,15.35000,14.55000,15.25000,1979000
09/29/2009,0000,15.35000,15.40000,14.70000,14.95000,743000
09/30/2009,0000,14.80000,15.90000,14.70000,15.15000,706000
10/01/2009,0000,15.15000,15.50000,14.85000,14.85000,724000
10/02/2009,0000,14.60000,15.15000,14.55000,14.65000,569000
10/05/2009,0000,14.70000,14.95000,14.50000,14.50000,295000
10/06/2009,0000,14.70000,15.25000,14.55000,14.70000,778000
10/07/2009,0000,14.80000,15.15000,14.50000,14.50000,452000
10/08/2009,0000,14.70000,14.90000,14.40000,14.50000,316000
10/09/2009,0000,14.55000,14.75000,14.45000,14.60000,176000
10/12/2009,0000,14.60000,14.60000,14.30000,14.50000,262000
10/13/2009,0000,14.50000,14.75000,14.35000,14.50000,395000
10/14/2009,0000,14.55000,15.10000,14.55000,14.70000,763000
10/15/2009,0000,14.75000,14.85000,14.50000,14.50000,222000
10/16/2009,0000,14.65000,14.70000,14.35000,14.55000,182000
10/19/2009,0000,14.50000,15.05000,14.50000,14.85000,542000
10/20/2009,0000,14.90000,15.85000,14.90000,15.85000,957000
10/21/2009,0000,16.00000,16.70000,15.50000,16.45000,1895000
10/22/2009,0000,16.55000,16.90000,16.30000,16.80000,1557000
10/23/2009,0000,17.30000,17.95000,17.20000,17.50000,2131000
10/26/2009,0000,18.00000,18.60000,17.80000,18.30000,1640000
10/27/2009,0000,18.30000,18.70000,17.65000,18.30000,1484000
10/28/2009,0000,18.30000,18.30000,17.50000,17.75000,707000
10/29/2009,0000,17.00000,17.30000,16.55000,16.85000,895000
10/30/2009,0000,17.00000,17.40000,16.40000,16.65000,910000
11/02/2009,0000,16.20000,16.30000,15.60000,15.85000,579000
11/03/2009,0000,15.60000,16.30000,15.60000,16.20000,403000
11/04/2009,0000,16.20000,17.10000,16.20000,16.95000,705000
11/05/2009,0000,16.95000,17.00000,16.30000,16.60000,225000
11/06/2009,0000,16.80000,17.30000,16.50000,16.50000,1012000
11/09/2009,0000,16.60000,16.70000,16.10000,16.10000,305000
11/10/2009,0000,16.25000,16.85000,16.20000,16.35000,693000
11/11/2009,0000,16.40000,16.60000,16.10000,16.25000,207000
11/12/2009,0000,16.25000,16.80000,16.25000,16.50000,1060000
11/13/2009,0000,16.50000,16.80000,16.45000,16.60000,811000
11/16/2009,0000,16.60000,16.90000,16.50000,16.60000,705000
11/17/2009,0000,16.60000,16.70000,16.00000,16.00000,789000
11/18/2009,0000,16.05000,17.10000,16.05000,17.10000,804000
11/19/2009,0000,17.80000,18.20000,17.10000,17.10000,2085000
11/20/2009,0000,16.95000,17.25000,16.80000,16.80000,928000
11/23/2009,0000,16.65000,17.00000,16.35000,16.35000,545000
11/24/2009,0000,16.60000,16.80000,16.30000,16.30000,505000
11/25/2009,0000,16.30000,17.40000,16.30000,16.90000,1152000
11/26/2009,0000,16.70000,17.10000,16.50000,16.55000,518000
11/27/2009,0000,16.55000,16.70000,15.60000,15.60000,725000
11/30/2009,0000,15.90000,16.35000,15.90000,16.10000,471000
12/01/2009,0000,16.00000,16.30000,15.80000,15.90000,354000
12/02/2009,0000,16.10000,16.30000,16.00000,16.10000,325000
12/03/2009,0000,16.20000,16.75000,15.95000,16.05000,450000
12/04/2009,0000,16.05000,16.15000,15.90000,15.90000,325000
12/07/2009,0000,15.90000,16.30000,15.85000,16.00000,600000
12/08/2009,0000,16.20000,16.25000,15.95000,15.95000,372000
12/09/2009,0000,16.10000,16.70000,15.80000,16.50000,720000
12/11/2009,0000,16.10000,16.45000,16.10000,16.30000,340000
12/14/2009,0000,16.40000,16.50000,16.20000,16.20000,388000
12/15/2009,0000,16.40000,16.40000,16.10000,16.25000,214000
12/16/2009,0000,16.25000,16.25000,16.00000,16.10000,327000
12/17/2009,0000,16.10000,16.35000,15.85000,15.90000,576000
12/18/2009,0000,15.90000,15.90000,15.75000,15.85000,121000
12/21/2009,0000,16.15000,16.15000,15.70000,15.80000,176000
12/22/2009,0000,15.80000,15.95000,15.70000,15.80000,158000
12/23/2009,0000,15.80000,16.35000,15.80000,16.10000,486000
12/25/2009,0000,16.00000,16.20000,15.90000,15.95000,203000
12/28/2009,0000,16.00000,16.15000,15.75000,15.90000,331000
12/29/2009,0000,15.90000,17.00000,15.90000,17.00000,1388844
