DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.15000,24.30000,24.00000,24.05000,423500
04/03/2007,0000,24.10000,24.40000,24.10000,24.25000,463100
04/04/2007,0000,24.55000,25.90000,24.35000,25.90000,3187800
04/09/2007,0000,27.70000,27.70000,27.45000,27.70000,4350500
04/10/2007,0000,28.50000,29.60000,28.20000,29.60000,6955300
04/11/2007,0000,30.60000,31.65000,29.00000,31.35000,6807900
04/12/2007,0000,31.10000,33.50000,31.10000,33.50000,5419700
04/13/2007,0000,35.80000,35.80000,35.15000,35.80000,5416400
04/16/2007,0000,40.65000,40.95000,39.00000,40.95000,3547500
04/17/2007,0000,42.30000,42.70000,38.10000,38.10000,6319500
04/18/2007,0000,38.10000,40.40000,36.10000,39.90000,4969800
04/19/2007,0000,39.40000,39.40000,37.60000,38.00000,2343000
04/20/2007,0000,38.00000,39.00000,37.30000,38.00000,2035000
04/23/2007,0000,38.90000,39.50000,38.00000,38.00000,1761100
04/24/2007,0000,38.30000,39.85000,38.15000,38.40000,2999700
04/25/2007,0000,38.40000,38.40000,36.40000,36.60000,1837000
04/26/2007,0000,37.00000,37.30000,35.40000,35.50000,1725900
04/27/2007,0000,35.80000,36.20000,34.80000,35.10000,1670900
04/30/2007,0000,35.40000,35.40000,34.35000,35.35000,860200
05/02/2007,0000,35.90000,37.45000,35.40000,35.40000,3335200
05/03/2007,0000,35.85000,36.00000,32.95000,33.90000,1994300
05/04/2007,0000,35.20000,36.25000,34.50000,36.25000,1615900
05/07/2007,0000,38.00000,38.60000,37.00000,38.05000,3584900
05/08/2007,0000,38.50000,38.50000,37.60000,37.70000,1399200
05/09/2007,0000,38.00000,39.70000,37.75000,38.05000,3223000
05/10/2007,0000,39.00000,39.20000,37.85000,39.20000,3443000
05/11/2007,0000,39.20000,39.50000,38.70000,39.10000,1882100
05/14/2007,0000,40.00000,40.00000,38.60000,38.70000,1273800
05/15/2007,0000,38.80000,39.40000,38.20000,38.20000,925100
05/16/2007,0000,38.30000,38.55000,37.80000,37.85000,680900
05/17/2007,0000,38.15000,38.45000,37.15000,37.60000,954800
05/18/2007,0000,37.50000,37.60000,36.75000,36.80000,767800
05/21/2007,0000,36.60000,39.30000,36.50000,38.80000,1285900
05/22/2007,0000,39.90000,40.60000,39.45000,39.60000,2347400
05/23/2007,0000,39.60000,39.60000,38.30000,38.50000,915200
05/24/2007,0000,38.00000,38.30000,37.50000,38.00000,678700
05/25/2007,0000,38.00000,38.40000,37.60000,38.20000,287100
05/28/2007,0000,38.40000,38.60000,37.80000,38.05000,429000
05/29/2007,0000,38.50000,38.50000,37.60000,37.70000,424600
05/30/2007,0000,38.30000,38.30000,37.50000,37.70000,368500
05/31/2007,0000,38.00000,38.45000,37.70000,38.15000,532400
06/04/2007,0000,39.70000,40.40000,38.90000,39.50000,1147300
06/05/2007,0000,40.60000,41.90000,40.50000,40.70000,2340800
06/06/2007,0000,41.40000,41.50000,40.20000,40.50000,1634600
06/07/2007,0000,40.50000,40.90000,40.10000,40.60000,652300
06/08/2007,0000,40.40000,40.40000,39.70000,40.10000,911900
06/11/2007,0000,40.35000,42.90000,40.15000,42.90000,4116200
06/12/2007,0000,44.30000,45.00000,43.55000,43.55000,4046900
06/13/2007,0000,42.80000,43.55000,42.05000,42.50000,2006400
06/14/2007,0000,43.10000,43.70000,42.50000,42.50000,1400300
06/15/2007,0000,42.80000,43.50000,42.50000,42.85000,886600
06/20/2007,0000,42.70000,42.75000,41.20000,41.20000,1119800
06/21/2007,0000,40.50000,41.85000,40.50000,41.50000,578600
06/22/2007,0000,41.55000,42.25000,41.35000,41.60000,829400
06/25/2007,0000,41.10000,41.80000,41.00000,41.70000,786500
06/26/2007,0000,41.70000,42.20000,41.35000,41.50000,567600
06/27/2007,0000,41.30000,42.00000,41.20000,41.45000,611600
06/28/2007,0000,41.50000,43.40000,41.45000,43.05000,1820500
06/29/2007,0000,43.40000,44.20000,42.45000,42.70000,1739100
07/02/2007,0000,42.70000,42.95000,42.10000,42.95000,705100
07/03/2007,0000,42.95000,43.00000,42.15000,42.65000,754600
07/04/2007,0000,42.60000,42.60000,41.70000,41.80000,911900
07/05/2007,0000,41.80000,41.80000,40.80000,40.90000,1750100
07/06/2007,0000,40.80000,41.30000,40.20000,40.35000,894300
07/09/2007,0000,40.20000,40.80000,39.60000,40.80000,1668700
07/10/2007,0000,40.60000,41.50000,39.90000,41.20000,1180300
07/11/2007,0000,40.80000,41.40000,40.25000,40.40000,1441000
07/12/2007,0000,40.40000,42.55000,40.30000,41.30000,2201100
07/13/2007,0000,41.50000,41.80000,40.90000,41.80000,1501500
07/17/2007,0000,41.80000,42.00000,41.40000,41.50000,720500
07/18/2007,0000,41.40000,43.25000,41.00000,41.80000,2682900
07/19/2007,0000,37.60000,39.40000,37.60000,39.40000,2214000
07/20/2007,0000,39.40000,41.60000,39.00000,40.50000,2297000
07/23/2007,0000,41.20000,42.00000,40.10000,41.55000,1559000
07/24/2007,0000,41.80000,42.40000,40.80000,41.80000,2211000
07/25/2007,0000,41.60000,41.60000,40.60000,40.65000,1308000
07/26/2007,0000,40.60000,41.95000,39.50000,40.30000,1047000
07/27/2007,0000,38.40000,40.50000,38.40000,39.85000,673000
07/31/2007,0000,40.10000,40.20000,39.50000,39.50000,457000
08/01/2007,0000,39.50000,40.00000,38.50000,38.55000,445000
08/02/2007,0000,39.00000,39.40000,37.10000,38.20000,684000
08/03/2007,0000,38.45000,38.60000,37.30000,37.30000,305000
08/06/2007,0000,37.10000,38.80000,37.00000,38.80000,607000
08/07/2007,0000,39.60000,41.30000,39.00000,39.00000,560000
08/08/2007,0000,38.50000,39.90000,38.50000,39.80000,242000
08/09/2007,0000,39.80000,40.00000,38.80000,39.70000,184000
08/10/2007,0000,37.00000,39.50000,37.00000,39.50000,451000
08/14/2007,0000,37.45000,37.85000,37.10000,37.70000,313000
08/15/2007,0000,37.10000,37.30000,36.15000,36.60000,306000
08/16/2007,0000,34.35000,34.55000,34.05000,34.50000,538000
08/17/2007,0000,34.45000,34.45000,32.30000,32.40000,257000
08/20/2007,0000,34.00000,34.65000,32.50000,34.55000,200000
08/21/2007,0000,34.55000,34.55000,33.00000,34.40000,183000
08/22/2007,0000,33.85000,34.40000,33.05000,34.25000,193000
08/23/2007,0000,35.70000,36.45000,35.45000,36.00000,326000
08/24/2007,0000,36.00000,37.00000,35.60000,36.55000,389000
08/27/2007,0000,38.00000,38.80000,37.00000,37.20000,397000
08/28/2007,0000,37.95000,38.50000,37.40000,38.00000,373000
08/29/2007,0000,37.50000,38.70000,37.20000,38.00000,649000
08/30/2007,0000,39.00000,39.30000,38.40000,38.40000,867000
08/31/2007,0000,39.20000,40.60000,39.20000,39.80000,1380000
09/03/2007,0000,40.20000,40.85000,39.80000,40.15000,1024000
09/04/2007,0000,40.20000,40.20000,38.70000,39.10000,795000
09/05/2007,0000,38.70000,38.90000,37.75000,38.30000,793000
09/06/2007,0000,37.70000,37.70000,37.05000,37.70000,306000
09/07/2007,0000,37.60000,38.00000,37.20000,37.35000,427000
09/10/2007,0000,37.00000,37.00000,35.70000,36.55000,260000
09/11/2007,0000,36.05000,37.40000,36.05000,37.00000,365000
09/12/2007,0000,37.50000,37.70000,36.60000,36.95000,282000
09/13/2007,0000,36.95000,37.30000,36.35000,36.40000,324000
09/14/2007,0000,36.70000,37.30000,36.30000,36.50000,924000
09/17/2007,0000,35.10000,36.40000,35.10000,36.25000,179000
09/19/2007,0000,37.25000,37.70000,36.55000,36.80000,708000
09/20/2007,0000,37.80000,38.90000,37.80000,38.75000,1287000
09/21/2007,0000,38.95000,40.00000,38.95000,39.00000,1065000
09/26/2007,0000,39.50000,39.50000,38.30000,38.80000,771000
09/27/2007,0000,38.80000,39.20000,38.05000,38.30000,419000
09/28/2007,0000,38.30000,38.40000,37.80000,37.85000,221000
10/01/2007,0000,38.80000,38.80000,38.00000,38.00000,378000
10/02/2007,0000,38.50000,38.50000,37.80000,37.80000,187000
10/03/2007,0000,37.80000,38.10000,37.25000,37.55000,601000
10/04/2007,0000,37.10000,37.60000,36.30000,37.30000,655000
10/05/2007,0000,36.95000,37.10000,36.15000,37.05000,510000
10/08/2007,0000,37.15000,37.20000,36.30000,37.05000,202000
10/09/2007,0000,36.50000,37.00000,36.20000,36.20000,183000
10/11/2007,0000,36.00000,36.10000,35.65000,36.05000,205000
10/12/2007,0000,36.05000,36.65000,35.70000,35.70000,182000
10/15/2007,0000,35.80000,35.90000,34.50000,35.25000,195000
10/16/2007,0000,33.90000,35.25000,33.90000,35.25000,103000
10/17/2007,0000,34.60000,35.10000,34.50000,35.05000,179000
10/18/2007,0000,35.10000,35.25000,34.30000,34.50000,270000
10/19/2007,0000,34.85000,34.95000,34.20000,34.75000,96000
10/22/2007,0000,34.05000,34.50000,33.80000,34.30000,138000
10/23/2007,0000,34.50000,34.70000,34.05000,34.65000,84000
10/24/2007,0000,34.65000,34.70000,34.00000,34.00000,130000
10/25/2007,0000,33.50000,34.30000,33.50000,33.55000,100000
10/26/2007,0000,33.55000,35.00000,33.55000,34.50000,392000
10/29/2007,0000,35.80000,36.90000,35.00000,36.45000,620000
10/30/2007,0000,36.95000,37.00000,35.75000,36.20000,323000
10/31/2007,0000,36.10000,36.20000,35.65000,35.90000,223000
11/01/2007,0000,36.50000,36.50000,35.60000,35.80000,220000
11/02/2007,0000,35.50000,36.20000,35.35000,35.90000,237000
11/05/2007,0000,36.20000,36.60000,35.50000,36.05000,128000
11/06/2007,0000,36.05000,36.05000,35.60000,35.70000,91000
11/07/2007,0000,35.90000,36.40000,35.60000,35.60000,255000
11/08/2007,0000,35.00000,35.30000,33.50000,35.30000,364000
11/09/2007,0000,34.95000,34.95000,33.70000,34.50000,109000
11/12/2007,0000,33.50000,34.50000,33.50000,34.00000,123000
11/13/2007,0000,34.00000,35.75000,34.00000,35.25000,349000
11/14/2007,0000,36.00000,36.00000,34.60000,34.60000,350000
11/15/2007,0000,34.60000,35.50000,34.50000,35.50000,168000
11/16/2007,0000,35.00000,35.00000,34.50000,34.60000,123000
11/19/2007,0000,34.60000,34.60000,33.80000,33.80000,85000
11/20/2007,0000,32.10000,33.45000,32.10000,33.45000,162000
11/21/2007,0000,33.50000,33.90000,33.10000,33.10000,90000
11/22/2007,0000,32.70000,35.40000,32.65000,33.90000,112000
11/23/2007,0000,33.90000,33.90000,32.60000,32.70000,58000
11/26/2007,0000,33.05000,33.25000,32.35000,33.15000,85000
11/27/2007,0000,33.00000,33.00000,31.50000,32.00000,117000
11/28/2007,0000,32.50000,32.50000,31.80000,31.85000,54000
11/29/2007,0000,32.95000,33.00000,31.40000,31.90000,90000
11/30/2007,0000,32.00000,32.05000,31.50000,31.90000,86000
12/03/2007,0000,32.00000,32.45000,32.00000,32.00000,44000
12/04/2007,0000,32.05000,32.50000,31.85000,32.50000,51000
12/05/2007,0000,32.30000,32.30000,31.80000,32.00000,71000
12/06/2007,0000,32.30000,32.30000,31.80000,31.80000,75000
12/07/2007,0000,32.00000,32.00000,31.70000,31.80000,35000
12/10/2007,0000,32.40000,32.40000,31.85000,31.85000,21000
12/11/2007,0000,32.00000,32.00000,31.80000,31.80000,56000
12/12/2007,0000,32.00000,32.60000,32.00000,32.40000,238000
12/13/2007,0000,32.50000,32.70000,31.80000,31.80000,182000
12/14/2007,0000,31.80000,32.10000,30.15000,30.70000,156000
12/17/2007,0000,30.70000,30.95000,29.00000,29.15000,169000
12/18/2007,0000,29.00000,29.00000,27.20000,28.50000,225000
12/19/2007,0000,28.60000,29.95000,28.05000,29.95000,118000
12/20/2007,0000,30.00000,30.00000,28.30000,29.10000,90000
12/21/2007,0000,28.90000,28.90000,28.05000,28.50000,90000
12/24/2007,0000,29.00000,29.00000,28.40000,28.95000,88000
12/25/2007,0000,28.95000,29.30000,28.50000,29.10000,125000
12/26/2007,0000,29.15000,29.25000,28.50000,29.00000,149000
12/27/2007,0000,29.00000,29.15000,28.80000,28.85000,132000
12/28/2007,0000,29.00000,29.30000,28.85000,29.30000,133000
12/31/2007,0000,29.50000,29.50000,29.10000,29.30000,150000
01/02/2008,0000,29.30000,31.25000,29.30000,30.00000,469000
01/03/2008,0000,30.00000,30.95000,29.70000,30.00000,146000
01/04/2008,0000,29.90000,31.20000,29.90000,31.00000,359000
01/07/2008,0000,30.70000,31.30000,30.00000,30.50000,285000
01/08/2008,0000,31.00000,31.00000,30.15000,30.20000,145000
01/09/2008,0000,29.90000,31.10000,29.90000,31.00000,258000
01/10/2008,0000,31.50000,31.60000,31.00000,31.10000,117000
01/11/2008,0000,31.25000,31.25000,30.60000,31.15000,166000
01/14/2008,0000,31.50000,31.50000,30.80000,30.80000,117000
01/15/2008,0000,31.80000,32.90000,31.50000,32.40000,428000
01/16/2008,0000,31.90000,32.35000,31.70000,32.10000,289000
01/17/2008,0000,31.75000,32.05000,30.85000,32.00000,350000
01/18/2008,0000,31.25000,31.95000,31.20000,31.70000,206000
01/21/2008,0000,31.80000,32.95000,31.80000,32.85000,660000
01/22/2008,0000,31.80000,31.80000,30.60000,31.25000,376000
01/23/2008,0000,31.20000,31.30000,29.20000,31.20000,196000
01/24/2008,0000,31.10000,31.45000,30.15000,30.40000,114000
01/25/2008,0000,30.95000,31.00000,30.50000,30.90000,118000
01/28/2008,0000,30.20000,30.50000,29.80000,30.50000,93000
01/29/2008,0000,30.50000,30.50000,29.80000,30.45000,121000
01/30/2008,0000,30.15000,31.35000,30.15000,30.55000,174000
01/31/2008,0000,30.70000,31.00000,30.20000,30.20000,129000
02/01/2008,0000,30.75000,31.00000,30.70000,30.95000,170000
02/12/2008,0000,30.95000,31.10000,30.55000,30.60000,56000
02/13/2008,0000,30.80000,30.80000,30.30000,30.35000,92000
02/14/2008,0000,30.55000,30.70000,30.30000,30.60000,150000
02/15/2008,0000,30.40000,30.60000,30.20000,30.45000,80000
02/18/2008,0000,30.45000,30.65000,30.30000,30.35000,124000
02/19/2008,0000,30.70000,31.40000,30.70000,31.30000,321000
02/20/2008,0000,31.50000,31.50000,30.50000,30.50000,270000
02/21/2008,0000,30.50000,30.95000,30.50000,30.70000,328000
02/22/2008,0000,30.95000,31.55000,30.70000,31.40000,408000
02/25/2008,0000,31.90000,32.80000,31.90000,32.60000,872000
02/26/2008,0000,33.00000,34.00000,33.00000,33.40000,1121000
02/27/2008,0000,33.60000,33.70000,32.85000,32.90000,659000
02/29/2008,0000,33.60000,33.85000,33.20000,33.35000,383000
03/03/2008,0000,33.10000,33.40000,32.50000,33.20000,565000
03/04/2008,0000,33.50000,34.80000,33.50000,33.80000,604000
03/05/2008,0000,34.00000,34.00000,33.25000,33.35000,333000
03/06/2008,0000,33.80000,34.40000,33.10000,33.60000,427000
03/07/2008,0000,33.40000,33.80000,32.90000,33.10000,223000
03/10/2008,0000,33.20000,33.20000,31.50000,32.00000,567000
03/11/2008,0000,31.25000,32.00000,31.00000,32.00000,203000
03/12/2008,0000,34.15000,34.15000,33.10000,33.25000,821000
03/13/2008,0000,33.60000,33.90000,33.45000,33.45000,758000
03/14/2008,0000,33.90000,34.10000,33.40000,33.45000,479000
03/18/2008,0000,32.80000,32.95000,32.30000,32.70000,289000
03/19/2008,0000,32.90000,33.05000,32.20000,32.45000,452000
03/20/2008,0000,32.00000,32.60000,32.00000,32.35000,218000
03/21/2008,0000,32.80000,33.00000,32.50000,32.50000,319000
03/25/2008,0000,33.90000,34.00000,33.00000,33.60000,916000
03/26/2008,0000,34.10000,34.50000,33.80000,34.50000,913000
03/27/2008,0000,34.50000,34.80000,33.90000,34.15000,382000
03/28/2008,0000,34.50000,34.50000,34.05000,34.10000,392000
03/31/2008,0000,34.25000,35.60000,34.25000,35.40000,1623000
04/01/2008,0000,35.45000,35.65000,34.65000,34.65000,676000
04/02/2008,0000,35.00000,35.00000,34.50000,34.65000,336000
04/03/2008,0000,34.65000,34.65000,33.90000,34.10000,333000
04/07/2008,0000,34.40000,34.40000,34.00000,34.20000,420000
04/08/2008,0000,34.20000,34.70000,34.00000,34.05000,408000
04/09/2008,0000,34.10000,34.60000,34.10000,34.20000,507000
04/10/2008,0000,34.20000,34.40000,34.00000,34.25000,291000
04/11/2008,0000,34.30000,34.35000,33.85000,33.85000,813000
04/14/2008,0000,32.05000,32.75000,31.50000,32.40000,1451000
04/15/2008,0000,32.20000,32.25000,31.60000,31.90000,646000
04/16/2008,0000,31.95000,32.10000,31.65000,31.80000,1014000
04/17/2008,0000,31.95000,32.15000,31.70000,32.00000,664000
04/18/2008,0000,32.00000,32.60000,32.00000,32.60000,474000
04/21/2008,0000,32.95000,33.10000,32.65000,32.70000,575000
04/22/2008,0000,32.60000,32.70000,32.30000,32.55000,228000
04/23/2008,0000,32.55000,32.65000,32.35000,32.50000,235000
04/24/2008,0000,32.50000,32.60000,32.40000,32.50000,377000
04/25/2008,0000,32.50000,32.60000,32.10000,32.10000,249000
04/28/2008,0000,32.10000,32.40000,32.05000,32.10000,252000
04/29/2008,0000,32.10000,32.30000,31.90000,31.90000,354000
04/30/2008,0000,31.90000,32.00000,31.80000,31.85000,257000
05/02/2008,0000,31.90000,31.90000,31.50000,31.55000,264000
05/05/2008,0000,31.60000,31.60000,31.00000,31.05000,249000
05/06/2008,0000,31.00000,31.00000,30.50000,30.70000,238000
05/07/2008,0000,30.90000,31.05000,30.90000,30.95000,259000
05/08/2008,0000,30.90000,30.90000,30.60000,30.70000,110000
05/09/2008,0000,30.60000,30.60000,30.20000,30.30000,356000
05/12/2008,0000,30.20000,30.30000,30.00000,30.00000,231000
05/13/2008,0000,30.75000,30.80000,30.40000,30.45000,150000
05/14/2008,0000,30.60000,31.65000,30.60000,31.30000,403000
05/15/2008,0000,31.80000,31.80000,31.30000,31.30000,221000
05/16/2008,0000,31.40000,31.50000,31.20000,31.40000,172000
05/19/2008,0000,31.50000,31.70000,31.15000,31.50000,137000
05/20/2008,0000,31.50000,31.80000,31.50000,31.50000,157000
05/21/2008,0000,31.45000,31.45000,31.00000,31.10000,133000
05/22/2008,0000,30.80000,30.85000,30.50000,30.80000,147000
05/23/2008,0000,30.80000,31.00000,30.60000,30.60000,158000
05/26/2008,0000,30.60000,30.70000,30.10000,30.30000,138000
05/27/2008,0000,30.50000,30.50000,30.20000,30.50000,200000
05/28/2008,0000,31.00000,31.30000,30.65000,31.00000,317000
05/29/2008,0000,31.40000,31.50000,31.10000,31.10000,222000
05/30/2008,0000,31.50000,31.50000,30.75000,31.00000,200000
06/02/2008,0000,31.40000,31.40000,31.00000,31.10000,152000
06/03/2008,0000,31.30000,31.35000,31.00000,31.30000,160000
06/04/2008,0000,32.40000,32.40000,31.75000,32.00000,428000
06/05/2008,0000,32.00000,32.15000,31.70000,31.90000,220000
06/06/2008,0000,32.00000,32.00000,31.60000,31.60000,256000
06/10/2008,0000,31.95000,32.00000,31.20000,31.50000,257000
06/11/2008,0000,31.80000,31.80000,30.60000,30.60000,246000
06/12/2008,0000,30.00000,31.00000,29.70000,29.80000,620000
06/13/2008,0000,29.90000,30.60000,29.90000,30.50000,268000
06/16/2008,0000,31.45000,31.45000,30.60000,30.90000,186000
06/17/2008,0000,31.30000,31.30000,30.80000,31.30000,1207000
06/18/2008,0000,31.25000,31.50000,31.25000,31.35000,2224000
06/19/2008,0000,27.50000,27.50000,26.05000,26.55000,658000
06/20/2008,0000,26.55000,26.55000,24.70000,24.70000,502000
06/23/2008,0000,23.05000,23.70000,23.00000,23.00000,435000
06/24/2008,0000,22.60000,22.60000,21.70000,21.70000,180000
06/25/2008,0000,21.70000,21.80000,21.00000,21.30000,358000
06/26/2008,0000,21.45000,22.25000,21.30000,21.90000,212000
06/27/2008,0000,21.50000,21.85000,21.00000,21.10000,360000
06/30/2008,0000,21.45000,21.45000,20.30000,20.85000,176000
07/01/2008,0000,21.00000,21.20000,19.40000,19.40000,312000
07/02/2008,0000,19.40000,19.90000,19.10000,19.50000,214000
07/03/2008,0000,19.60000,20.00000,18.35000,20.00000,342000
07/04/2008,0000,20.00000,20.20000,19.00000,19.80000,240000
07/07/2008,0000,19.60000,19.80000,18.90000,19.80000,162000
07/08/2008,0000,19.60000,19.60000,19.00000,19.00000,129000
07/09/2008,0000,19.40000,19.40000,18.80000,19.35000,139000
07/10/2008,0000,19.00000,19.00000,18.80000,18.95000,87000
07/11/2008,0000,18.70000,19.40000,18.70000,19.40000,136000
07/14/2008,0000,18.50000,19.25000,18.50000,19.05000,108000
07/15/2008,0000,19.00000,19.00000,18.50000,18.80000,166000
07/16/2008,0000,18.90000,19.20000,18.65000,18.95000,157000
07/17/2008,0000,18.80000,19.30000,18.75000,18.85000,128000
07/18/2008,0000,19.00000,19.00000,17.55000,17.55000,151000
07/21/2008,0000,17.60000,18.00000,17.50000,18.00000,333000
07/22/2008,0000,18.00000,18.00000,17.60000,17.90000,118000
07/23/2008,0000,17.55000,18.80000,17.55000,18.70000,136000
07/24/2008,0000,19.00000,19.00000,18.50000,18.70000,285000
07/25/2008,0000,18.70000,18.70000,18.40000,18.45000,74000
07/29/2008,0000,18.45000,18.45000,18.05000,18.25000,131000
07/30/2008,0000,18.25000,18.35000,18.00000,18.05000,74000
07/31/2008,0000,18.05000,18.05000,17.55000,17.90000,78000
08/01/2008,0000,17.60000,17.80000,17.45000,17.80000,63000
08/04/2008,0000,17.70000,17.70000,17.40000,17.60000,44000
08/05/2008,0000,17.00000,17.60000,16.40000,16.70000,305000
08/06/2008,0000,16.45000,16.60000,16.00000,16.60000,162000
08/07/2008,0000,16.50000,16.50000,16.35000,16.35000,58000
08/08/2008,0000,16.30000,17.00000,16.20000,17.00000,146000
08/11/2008,0000,16.90000,17.30000,16.50000,17.15000,22000
08/12/2008,0000,17.50000,17.70000,17.20000,17.50000,127000
08/13/2008,0000,17.40000,17.80000,17.20000,17.45000,90000
08/14/2008,0000,17.70000,18.50000,17.00000,18.50000,346000
08/15/2008,0000,18.50000,18.60000,18.10000,18.10000,48000
08/18/2008,0000,18.30000,18.30000,17.80000,18.25000,42000
08/19/2008,0000,17.90000,18.00000,17.80000,17.95000,73000
08/20/2008,0000,18.20000,18.60000,17.95000,18.40000,160000
08/21/2008,0000,18.50000,18.70000,18.15000,18.35000,63000
08/22/2008,0000,18.35000,18.65000,18.30000,18.50000,135000
08/25/2008,0000,18.65000,18.65000,18.20000,18.50000,40000
08/26/2008,0000,18.40000,18.40000,17.95000,18.25000,39000
08/27/2008,0000,18.20000,18.20000,17.75000,18.20000,68000
08/28/2008,0000,18.00000,18.00000,17.80000,17.95000,33000
08/29/2008,0000,17.90000,17.90000,17.70000,17.80000,35000
09/01/2008,0000,16.65000,17.75000,16.60000,17.45000,98000
09/02/2008,0000,17.35000,17.35000,16.75000,17.10000,49000
09/03/2008,0000,16.60000,17.20000,15.95000,15.95000,104000
09/04/2008,0000,15.05000,16.00000,14.85000,16.00000,195000
09/05/2008,0000,15.50000,15.80000,15.20000,15.80000,107000
09/08/2008,0000,15.25000,16.35000,15.25000,16.30000,105000
09/09/2008,0000,16.00000,16.00000,15.20000,15.20000,106000
09/10/2008,0000,15.00000,15.70000,14.85000,15.70000,167000
09/11/2008,0000,15.90000,15.90000,15.30000,15.35000,40000
09/12/2008,0000,15.05000,15.40000,15.00000,15.30000,83000
09/15/2008,0000,15.30000,15.30000,14.25000,14.90000,100000
09/16/2008,0000,13.95000,14.70000,13.90000,13.90000,163000
09/17/2008,0000,13.00000,14.45000,13.00000,13.85000,111000
09/18/2008,0000,12.90000,14.80000,12.90000,14.80000,264000
09/19/2008,0000,13.85000,15.35000,13.85000,15.10000,81000
09/22/2008,0000,15.30000,15.50000,14.20000,14.90000,102000
09/23/2008,0000,14.85000,14.95000,14.45000,14.95000,71000
09/24/2008,0000,14.90000,15.00000,14.65000,15.00000,101000
09/25/2008,0000,14.65000,15.30000,14.50000,14.80000,45000
09/26/2008,0000,15.00000,15.00000,14.55000,14.55000,65000
09/30/2008,0000,13.55000,14.20000,13.55000,14.20000,165000
10/01/2008,0000,14.20000,15.10000,13.95000,15.10000,120000
10/02/2008,0000,14.55000,15.00000,14.55000,14.80000,40000
10/03/2008,0000,14.75000,15.00000,14.20000,15.00000,104000
10/06/2008,0000,14.90000,14.95000,14.50000,14.80000,54000
10/07/2008,0000,14.60000,14.70000,14.05000,14.60000,26000
10/08/2008,0000,14.05000,14.20000,13.80000,14.10000,130000
10/09/2008,0000,13.85000,14.25000,13.60000,14.15000,70000
10/13/2008,0000,13.70000,13.70000,13.70000,13.70000,70000
10/14/2008,0000,14.00000,14.45000,13.85000,14.45000,171000
10/15/2008,0000,14.05000,14.45000,13.95000,14.45000,138000
10/16/2008,0000,14.00000,14.00000,13.95000,13.95000,23000
10/17/2008,0000,13.60000,13.80000,13.50000,13.75000,134000
10/20/2008,0000,13.35000,13.50000,13.35000,13.50000,80000
10/21/2008,0000,13.50000,13.90000,13.30000,13.65000,64000
10/22/2008,0000,13.40000,13.80000,13.35000,13.65000,20000
10/23/2008,0000,13.20000,13.25000,13.20000,13.20000,43000
10/24/2008,0000,12.90000,13.45000,12.75000,12.75000,100000
10/27/2008,0000,11.90000,12.70000,11.90000,12.70000,74000
10/28/2008,0000,12.70000,13.55000,11.85000,13.55000,170000
10/29/2008,0000,13.55000,13.95000,13.05000,13.50000,52000
10/30/2008,0000,13.90000,13.95000,13.50000,13.90000,101000
10/31/2008,0000,13.80000,13.90000,13.05000,13.90000,94000
11/03/2008,0000,13.20000,14.20000,13.20000,14.10000,94000
11/04/2008,0000,14.00000,14.20000,13.30000,13.85000,33000
11/05/2008,0000,13.60000,13.95000,13.60000,13.75000,25000
11/06/2008,0000,13.60000,13.60000,13.15000,13.60000,27000
11/07/2008,0000,13.60000,13.60000,13.30000,13.50000,20000
11/10/2008,0000,13.50000,13.60000,13.40000,13.55000,30000
11/11/2008,0000,13.25000,13.60000,13.25000,13.30000,12000
11/12/2008,0000,13.30000,13.50000,13.30000,13.50000,29000
11/13/2008,0000,13.10000,13.10000,12.70000,12.95000,34000
11/14/2008,0000,12.95000,13.00000,12.70000,12.90000,35000
11/17/2008,0000,12.50000,12.90000,12.50000,12.85000,44000
11/18/2008,0000,12.75000,12.75000,12.25000,12.65000,30000
11/19/2008,0000,12.65000,12.65000,12.30000,12.30000,46000
11/20/2008,0000,11.90000,12.00000,11.45000,11.80000,35000
11/21/2008,0000,11.50000,11.80000,11.20000,11.80000,47000
11/24/2008,0000,11.50000,11.60000,11.30000,11.60000,18000
11/25/2008,0000,11.80000,11.90000,11.55000,11.65000,27000
11/26/2008,0000,11.75000,11.75000,11.30000,11.65000,14000
11/27/2008,0000,11.65000,12.00000,11.60000,12.00000,82000
11/28/2008,0000,11.80000,12.00000,11.70000,12.00000,20000
12/01/2008,0000,11.65000,12.05000,11.65000,11.95000,58000
12/02/2008,0000,11.80000,11.80000,11.50000,11.80000,20000
12/03/2008,0000,11.80000,11.80000,11.30000,11.75000,58000
12/04/2008,0000,11.75000,11.80000,11.50000,11.50000,23000
12/05/2008,0000,11.50000,11.50000,11.30000,11.50000,13000
12/08/2008,0000,11.30000,11.80000,11.30000,11.70000,69000
12/09/2008,0000,11.70000,11.80000,11.35000,11.65000,32000
12/10/2008,0000,11.25000,11.80000,11.25000,11.80000,115000
12/11/2008,0000,11.80000,12.10000,11.35000,12.10000,225000
12/12/2008,0000,12.00000,12.85000,12.00000,12.05000,236000
12/15/2008,0000,12.05000,12.60000,12.05000,12.30000,72000
12/16/2008,0000,12.15000,12.25000,12.15000,12.20000,25000
12/17/2008,0000,12.10000,12.40000,12.10000,12.35000,65000
12/18/2008,0000,12.35000,12.40000,12.10000,12.40000,48000
12/19/2008,0000,12.35000,12.35000,12.10000,12.20000,40000
12/22/2008,0000,12.10000,12.10000,11.85000,11.85000,16000
12/23/2008,0000,11.80000,12.10000,11.35000,12.10000,105000
12/24/2008,0000,11.60000,12.00000,11.60000,11.85000,29000
12/25/2008,0000,11.60000,11.90000,11.60000,11.80000,11000
12/26/2008,0000,11.60000,11.65000,11.50000,11.65000,45000
12/29/2008,0000,11.50000,11.70000,11.45000,11.70000,28000
12/30/2008,0000,11.70000,11.75000,11.65000,11.65000,16000
12/31/2008,0000,11.65000,11.65000,11.45000,11.60000,34000
01/05/2009,0000,11.90000,12.35000,11.75000,11.90000,169000
01/06/2009,0000,12.15000,12.70000,12.10000,12.70000,392000
01/07/2009,0000,12.70000,12.95000,12.40000,12.60000,340000
01/08/2009,0000,12.05000,12.20000,11.95000,12.10000,116000
01/09/2009,0000,12.00000,12.10000,11.90000,12.10000,33000
01/12/2009,0000,12.40000,12.50000,12.15000,12.35000,50000
01/13/2009,0000,12.10000,12.35000,12.10000,12.35000,17000
01/14/2009,0000,12.30000,12.30000,12.10000,12.25000,70000
01/15/2009,0000,12.00000,12.15000,11.80000,11.90000,66000
01/16/2009,0000,11.90000,11.90000,11.65000,11.90000,74000
01/19/2009,0000,11.90000,12.00000,11.75000,11.85000,34000
01/20/2009,0000,11.95000,12.00000,11.80000,11.85000,32000
01/21/2009,0000,11.85000,11.95000,11.50000,11.90000,88000
02/02/2009,0000,12.05000,12.05000,11.85000,11.85000,8000
02/03/2009,0000,11.90000,12.10000,11.80000,12.10000,68000
02/04/2009,0000,12.10000,12.10000,12.00000,12.10000,51000
02/05/2009,0000,12.10000,12.35000,12.10000,12.30000,122000
02/06/2009,0000,12.30000,12.30000,12.25000,12.25000,58000
02/09/2009,0000,12.25000,12.25000,12.00000,12.15000,79000
02/10/2009,0000,12.15000,12.15000,11.90000,12.05000,71000
02/11/2009,0000,11.75000,12.05000,11.75000,12.05000,79000
02/12/2009,0000,11.75000,12.00000,11.75000,11.90000,36000
02/13/2009,0000,11.80000,11.90000,11.80000,11.85000,34000
02/16/2009,0000,11.80000,12.00000,11.80000,11.90000,7000
02/17/2009,0000,11.90000,11.95000,11.75000,11.95000,42000
02/18/2009,0000,11.85000,11.85000,11.75000,11.80000,28000
02/19/2009,0000,11.80000,11.90000,11.75000,11.80000,38000
02/20/2009,0000,11.70000,11.80000,11.70000,11.80000,17000
02/23/2009,0000,11.80000,11.80000,11.80000,11.80000,46000
02/24/2009,0000,11.80000,11.80000,11.80000,11.80000,43000
02/25/2009,0000,11.80000,11.90000,11.70000,11.90000,22000
02/26/2009,0000,11.95000,12.10000,11.95000,12.10000,35000
02/27/2009,0000,12.00000,12.15000,12.00000,12.15000,40000
03/02/2009,0000,12.30000,12.30000,12.05000,12.25000,85000
03/03/2009,0000,12.10000,12.25000,12.00000,12.25000,82000
03/04/2009,0000,12.35000,12.60000,12.20000,12.55000,97000
03/05/2009,0000,12.60000,12.70000,12.25000,12.50000,150000
03/06/2009,0000,12.40000,12.50000,12.30000,12.50000,33000
03/09/2009,0000,12.40000,12.40000,12.20000,12.40000,40000
03/10/2009,0000,12.40000,12.45000,12.40000,12.40000,34000
03/11/2009,0000,12.50000,12.70000,12.45000,12.50000,121000
03/12/2009,0000,12.70000,13.35000,12.70000,13.35000,355000
03/13/2009,0000,13.80000,13.80000,13.35000,13.45000,298000
03/16/2009,0000,13.45000,13.70000,13.45000,13.65000,101000
03/17/2009,0000,13.75000,13.80000,13.55000,13.70000,88000
03/18/2009,0000,13.55000,13.75000,13.50000,13.50000,86000
03/19/2009,0000,13.50000,13.75000,13.45000,13.60000,120000
03/20/2009,0000,13.75000,14.15000,13.65000,13.70000,204000
03/23/2009,0000,13.80000,13.90000,13.70000,13.85000,79000
03/24/2009,0000,13.90000,14.60000,13.90000,14.30000,245000
03/25/2009,0000,14.50000,14.75000,14.25000,14.75000,215000
03/26/2009,0000,14.75000,14.75000,14.35000,14.40000,126000
03/27/2009,0000,14.40000,14.80000,14.40000,14.75000,119000
03/30/2009,0000,14.50000,14.50000,14.15000,14.15000,158000
03/31/2009,0000,14.00000,14.70000,14.00000,14.70000,92000
04/01/2009,0000,14.30000,14.80000,14.30000,14.65000,152000
04/02/2009,0000,14.75000,14.75000,14.55000,14.65000,136000
04/03/2009,0000,14.90000,15.50000,14.80000,15.20000,334000
04/06/2009,0000,15.20000,15.20000,14.60000,14.80000,349000
04/07/2009,0000,14.60000,15.15000,14.60000,15.15000,202000
04/08/2009,0000,15.00000,15.50000,14.90000,15.00000,327000
04/09/2009,0000,15.00000,15.45000,15.00000,15.20000,90000
04/10/2009,0000,15.50000,15.70000,15.25000,15.70000,274000
04/13/2009,0000,16.00000,16.75000,15.80000,16.40000,395000
04/14/2009,0000,16.40000,16.50000,16.10000,16.50000,144000
04/15/2009,0000,16.50000,17.20000,16.50000,16.85000,276000
04/16/2009,0000,18.00000,18.00000,17.45000,18.00000,425000
04/17/2009,0000,18.00000,18.50000,16.75000,16.75000,397000
04/20/2009,0000,16.50000,17.00000,15.60000,17.00000,215000
04/21/2009,0000,16.05000,17.30000,16.00000,17.20000,203000
04/22/2009,0000,17.20000,17.20000,16.60000,17.00000,214000
04/23/2009,0000,17.00000,17.20000,16.80000,16.95000,112000
04/24/2009,0000,16.95000,17.55000,16.95000,17.45000,170000
04/27/2009,0000,17.20000,17.20000,16.70000,16.80000,139000
04/28/2009,0000,16.30000,16.80000,16.30000,16.65000,77000
04/29/2009,0000,16.65000,16.65000,15.50000,15.75000,315000
04/30/2009,0000,16.00000,16.75000,16.00000,16.60000,273000
05/04/2009,0000,17.30000,17.30000,15.45000,16.75000,281000
05/05/2009,0000,17.20000,17.20000,16.00000,16.30000,140000
05/06/2009,0000,16.30000,16.80000,16.30000,16.60000,154000
05/07/2009,0000,17.00000,17.40000,16.80000,17.10000,728000
05/08/2009,0000,17.30000,17.50000,16.80000,17.00000,378000
05/11/2009,0000,17.10000,17.20000,16.90000,16.95000,301000
05/12/2009,0000,16.80000,16.90000,16.20000,16.90000,304000
05/13/2009,0000,16.80000,17.05000,16.60000,16.90000,214000
05/14/2009,0000,16.50000,16.90000,16.40000,16.50000,157000
05/15/2009,0000,16.50000,16.65000,16.40000,16.50000,157000
05/18/2009,0000,16.50000,16.90000,16.50000,16.65000,187000
05/19/2009,0000,16.80000,17.00000,15.65000,15.65000,222000
05/20/2009,0000,16.00000,16.60000,16.00000,16.40000,144000
05/21/2009,0000,16.40000,16.50000,16.20000,16.40000,114000
05/22/2009,0000,16.40000,16.70000,16.40000,16.50000,114000
05/25/2009,0000,16.70000,16.90000,16.50000,16.50000,138000
05/26/2009,0000,16.50000,17.40000,16.50000,16.70000,663000
05/27/2009,0000,17.05000,17.20000,16.80000,17.15000,462000
06/01/2009,0000,17.45000,18.25000,17.30000,17.75000,680000
06/02/2009,0000,18.95000,18.95000,18.60000,18.95000,945000
06/03/2009,0000,19.15000,19.15000,17.90000,18.30000,582000
06/04/2009,0000,18.05000,18.95000,18.05000,18.50000,364000
06/05/2009,0000,18.20000,18.30000,17.80000,17.80000,456000
06/08/2009,0000,18.25000,18.25000,17.65000,17.90000,204000
06/09/2009,0000,17.65000,17.90000,16.65000,16.70000,340000
06/10/2009,0000,16.70000,17.10000,16.40000,16.50000,295000
06/11/2009,0000,16.70000,16.90000,16.60000,16.85000,69000
06/12/2009,0000,17.00000,17.75000,16.90000,17.00000,220000
06/15/2009,0000,17.00000,17.15000,16.30000,16.60000,111000
06/16/2009,0000,16.30000,16.60000,16.25000,16.50000,123000
06/17/2009,0000,16.30000,16.80000,16.30000,16.30000,56000
06/18/2009,0000,16.30000,16.55000,15.80000,16.20000,112000
06/19/2009,0000,16.30000,16.50000,16.30000,16.30000,80000
06/22/2009,0000,16.50000,16.55000,16.40000,16.50000,106000
06/23/2009,0000,16.50000,16.50000,16.00000,16.20000,177000
06/24/2009,0000,16.20000,16.45000,16.10000,16.20000,337000
06/25/2009,0000,15.20000,15.30000,15.00000,15.05000,218000
06/26/2009,0000,15.15000,15.15000,15.00000,15.05000,67000
06/29/2009,0000,15.20000,15.20000,14.95000,15.10000,108000
06/30/2009,0000,15.20000,15.20000,15.05000,15.05000,73000
07/01/2009,0000,15.15000,15.15000,15.00000,15.10000,35000
07/02/2009,0000,15.30000,15.40000,15.15000,15.20000,172000
07/03/2009,0000,15.20000,15.20000,15.00000,15.10000,102000
07/06/2009,0000,14.90000,15.10000,14.80000,15.10000,123000
07/07/2009,0000,15.10000,15.10000,14.80000,14.85000,89000
07/08/2009,0000,14.85000,14.90000,14.70000,14.90000,45000
07/09/2009,0000,14.90000,15.00000,14.90000,14.90000,81000
07/10/2009,0000,14.90000,15.00000,14.85000,15.00000,75000
07/13/2009,0000,15.05000,15.05000,14.80000,14.80000,72000
07/14/2009,0000,14.80000,14.85000,14.70000,14.75000,67000
07/15/2009,0000,14.80000,14.90000,14.65000,14.70000,91000
07/16/2009,0000,14.80000,14.90000,14.40000,14.50000,283000
07/17/2009,0000,14.60000,14.60000,14.30000,14.40000,112000
07/20/2009,0000,14.40000,14.70000,14.10000,14.60000,164000
07/21/2009,0000,14.70000,14.90000,14.70000,14.70000,58000
07/22/2009,0000,14.90000,14.90000,14.70000,14.75000,39000
07/23/2009,0000,14.75000,14.90000,14.75000,14.85000,51000
07/24/2009,0000,14.85000,14.90000,14.65000,14.65000,34000
07/27/2009,0000,14.70000,14.85000,14.50000,14.75000,59000
07/28/2009,0000,14.60000,15.05000,14.60000,15.05000,197000
07/29/2009,0000,15.10000,15.30000,15.05000,15.05000,162000
07/30/2009,0000,15.10000,15.25000,15.00000,15.05000,206000
07/31/2009,0000,15.30000,15.30000,15.10000,15.20000,46000
08/03/2009,0000,15.35000,16.20000,15.30000,16.15000,387000
08/04/2009,0000,16.50000,16.90000,16.00000,16.00000,459000
08/05/2009,0000,16.00000,16.30000,15.55000,15.55000,156000
08/06/2009,0000,15.55000,15.75000,15.40000,15.50000,86000
08/10/2009,0000,15.70000,15.90000,15.60000,15.70000,41000
08/11/2009,0000,15.75000,15.75000,15.55000,15.55000,51000
08/12/2009,0000,15.55000,15.80000,15.55000,15.55000,67000
08/13/2009,0000,15.55000,15.65000,15.50000,15.65000,40000
08/14/2009,0000,15.75000,15.90000,15.65000,15.70000,81000
08/17/2009,0000,15.90000,15.90000,15.50000,15.70000,111000
08/18/2009,0000,15.50000,15.60000,15.15000,15.20000,82000
08/19/2009,0000,15.20000,15.30000,15.10000,15.20000,54000
08/20/2009,0000,15.20000,15.20000,15.00000,15.05000,57000
08/21/2009,0000,15.20000,15.20000,15.00000,15.00000,97000
08/24/2009,0000,15.00000,15.05000,14.90000,15.00000,72000
08/25/2009,0000,15.00000,15.15000,14.90000,14.90000,38000
08/26/2009,0000,14.80000,14.80000,14.60000,14.70000,73000
08/27/2009,0000,14.50000,14.85000,14.50000,14.55000,86000
08/28/2009,0000,14.55000,14.55000,14.40000,14.50000,85000
08/31/2009,0000,14.55000,14.85000,14.50000,14.50000,88000
09/01/2009,0000,14.50000,14.70000,14.50000,14.70000,24000
09/02/2009,0000,14.50000,14.70000,14.50000,14.70000,37000
09/03/2009,0000,14.55000,14.75000,14.50000,14.50000,59000
09/04/2009,0000,14.50000,14.80000,14.50000,14.80000,63000
09/07/2009,0000,15.00000,15.10000,14.80000,15.00000,76000
09/08/2009,0000,15.30000,15.30000,14.80000,14.80000,43000
09/09/2009,0000,15.20000,15.20000,14.85000,14.90000,17000
09/10/2009,0000,15.40000,15.40000,14.85000,14.90000,39000
09/11/2009,0000,15.00000,15.20000,14.70000,14.90000,83000
09/14/2009,0000,15.10000,15.10000,14.70000,15.00000,13000
09/15/2009,0000,15.30000,15.30000,14.90000,15.00000,54000
09/16/2009,0000,15.00000,15.10000,15.00000,15.10000,70000
09/17/2009,0000,15.15000,15.20000,14.90000,14.90000,43000
09/18/2009,0000,15.00000,15.00000,14.65000,14.80000,27000
09/21/2009,0000,15.00000,15.05000,14.80000,14.80000,86000
09/22/2009,0000,14.80000,15.05000,14.80000,15.00000,55000
09/23/2009,0000,15.00000,15.15000,14.85000,14.85000,87000
09/24/2009,0000,14.75000,14.90000,14.75000,14.75000,73000
09/25/2009,0000,14.70000,14.80000,14.70000,14.80000,48000
09/28/2009,0000,14.90000,14.90000,14.70000,14.75000,25000
09/29/2009,0000,14.80000,14.80000,14.70000,14.70000,59000
09/30/2009,0000,14.75000,14.80000,14.65000,14.70000,44000
10/01/2009,0000,14.80000,14.90000,14.80000,14.80000,20000
10/02/2009,0000,14.80000,14.95000,14.70000,14.70000,68000
10/05/2009,0000,14.70000,14.80000,14.70000,14.80000,12000
10/06/2009,0000,14.80000,14.90000,14.70000,14.70000,88000
10/07/2009,0000,14.90000,15.10000,14.75000,14.90000,126000
10/08/2009,0000,15.00000,15.20000,14.90000,15.00000,119000
10/09/2009,0000,15.00000,15.30000,15.00000,15.05000,76000
10/12/2009,0000,15.15000,15.40000,15.05000,15.20000,118000
10/13/2009,0000,15.20000,15.20000,15.00000,15.15000,66000
10/14/2009,0000,15.15000,15.20000,15.00000,15.15000,49000
10/15/2009,0000,15.25000,15.30000,15.05000,15.05000,107000
10/16/2009,0000,15.05000,15.50000,15.05000,15.40000,180000
10/19/2009,0000,15.50000,15.60000,15.25000,15.35000,93000
10/20/2009,0000,15.30000,15.40000,15.25000,15.30000,57000
10/21/2009,0000,15.20000,15.20000,15.05000,15.15000,31000
10/22/2009,0000,15.15000,15.30000,15.10000,15.10000,46000
10/23/2009,0000,15.20000,15.25000,15.10000,15.25000,131000
10/26/2009,0000,15.30000,15.65000,15.30000,15.65000,201000
10/27/2009,0000,15.60000,15.65000,15.45000,15.65000,71000
10/28/2009,0000,15.65000,16.50000,15.65000,16.00000,386000
10/29/2009,0000,15.80000,15.85000,15.20000,15.85000,203000
10/30/2009,0000,15.80000,15.80000,15.55000,15.75000,67000
11/02/2009,0000,15.30000,15.70000,15.30000,15.70000,88000
11/03/2009,0000,15.70000,15.90000,15.50000,15.80000,47000
11/04/2009,0000,15.85000,16.10000,15.65000,15.65000,68000
11/05/2009,0000,15.70000,15.70000,15.20000,15.35000,145000
11/06/2009,0000,15.40000,15.40000,15.25000,15.25000,57000
11/09/2009,0000,15.25000,15.35000,15.05000,15.30000,81000
11/10/2009,0000,15.45000,15.50000,15.30000,15.40000,41000
11/11/2009,0000,15.25000,15.30000,15.05000,15.20000,78000
11/12/2009,0000,15.30000,15.60000,15.30000,15.30000,173000
11/13/2009,0000,15.40000,15.55000,15.40000,15.40000,52000
11/16/2009,0000,15.50000,15.65000,15.45000,15.60000,98000
11/17/2009,0000,15.70000,15.75000,15.55000,15.55000,61000
11/18/2009,0000,15.85000,15.90000,15.75000,15.85000,129000
11/19/2009,0000,15.90000,16.20000,15.90000,15.90000,249000
11/20/2009,0000,15.85000,15.85000,15.60000,15.60000,71000
11/23/2009,0000,15.60000,15.90000,15.60000,15.65000,20000
11/24/2009,0000,15.95000,16.00000,15.75000,15.80000,135000
11/25/2009,0000,15.90000,16.00000,15.85000,15.85000,54000
11/26/2009,0000,15.85000,16.20000,15.85000,16.00000,137000
11/27/2009,0000,15.90000,16.00000,15.50000,15.95000,128000
11/30/2009,0000,15.95000,16.00000,15.75000,15.80000,60000
12/01/2009,0000,15.80000,15.90000,15.50000,15.70000,125000
12/02/2009,0000,15.70000,15.75000,15.45000,15.45000,137000
12/03/2009,0000,15.45000,15.55000,15.45000,15.50000,31000
12/04/2009,0000,15.50000,15.65000,15.50000,15.55000,40000
12/07/2009,0000,15.70000,15.75000,15.45000,15.50000,69000
12/08/2009,0000,15.50000,15.50000,15.30000,15.40000,132000
12/09/2009,0000,15.50000,15.60000,15.35000,15.60000,234000
12/11/2009,0000,15.60000,16.10000,15.55000,15.85000,232000
12/14/2009,0000,15.85000,16.40000,15.85000,15.90000,215000
12/15/2009,0000,16.30000,16.30000,15.95000,16.05000,205000
12/16/2009,0000,16.00000,16.00000,15.65000,15.85000,109000
12/17/2009,0000,16.15000,16.15000,15.75000,16.00000,84000
12/18/2009,0000,15.95000,15.95000,15.70000,15.95000,82000
12/21/2009,0000,16.00000,16.00000,15.80000,15.85000,42000
12/22/2009,0000,15.95000,16.10000,15.85000,15.85000,65000
12/23/2009,0000,15.90000,16.00000,15.85000,16.00000,164000
12/25/2009,0000,16.05000,16.40000,16.00000,16.10000,173000
12/28/2009,0000,16.15000,16.55000,16.15000,16.40000,240000
12/29/2009,0000,16.60000,16.75000,16.30000,16.50000,253842
