DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.10000,7.28000,7.00000,7.00000,27000
04/03/2007,0000,7.00000,7.25000,6.72000,7.25000,88000
04/04/2007,0000,7.25000,7.35000,7.05000,7.35000,54000
04/09/2007,0000,7.36000,7.86000,7.36000,7.58000,42000
04/10/2007,0000,7.37000,7.47000,7.10000,7.47000,57000
04/11/2007,0000,7.10000,7.70000,7.10000,7.30000,58000
04/12/2007,0000,7.20000,7.75000,7.20000,7.70000,44500
04/13/2007,0000,7.75000,8.20000,7.75000,8.00000,82000
04/16/2007,0000,7.63000,8.50000,7.63000,8.45000,72500
04/17/2007,0000,8.30000,8.30000,7.88000,8.08000,43000
04/18/2007,0000,8.00000,8.00000,7.75000,7.96000,26000
04/19/2007,0000,8.25000,8.25000,7.50000,8.00000,60000
04/20/2007,0000,7.96000,8.19000,7.96000,8.00000,69500
04/23/2007,0000,8.00000,8.20000,7.80000,8.00000,51000
04/24/2007,0000,7.90000,8.00000,7.80000,7.80000,27500
04/25/2007,0000,7.51000,7.80000,7.40000,7.53000,46000
04/26/2007,0000,7.52000,7.53000,7.20000,7.53000,23500
04/27/2007,0000,7.50000,7.87000,7.50000,7.82000,37500
04/30/2007,0000,7.82000,7.82000,7.32000,7.32000,51000
05/02/2007,0000,7.30000,7.30000,6.95000,7.30000,88000
05/03/2007,0000,7.00000,7.80000,7.00000,7.80000,292000
05/04/2007,0000,8.34000,8.34000,8.10000,8.34000,263000
05/07/2007,0000,8.92000,8.92000,8.92000,8.92000,119000
05/08/2007,0000,9.54000,9.54000,8.45000,8.54000,243500
05/09/2007,0000,8.01000,8.88000,8.00000,8.88000,45000
05/10/2007,0000,8.85000,8.85000,8.31000,8.35000,50500
05/11/2007,0000,8.37000,8.38000,8.10000,8.10000,16500
05/14/2007,0000,7.82000,8.00000,7.80000,7.90000,29500
05/15/2007,0000,7.50000,8.45000,7.50000,8.45000,136500
05/16/2007,0000,8.03000,8.40000,8.03000,8.30000,38500
05/17/2007,0000,8.30000,8.43000,8.05000,8.43000,52500
05/18/2007,0000,8.11000,8.40000,8.10000,8.10000,18000
05/21/2007,0000,7.81000,8.14000,7.80000,7.80000,44500
05/22/2007,0000,7.80000,7.85000,7.80000,7.85000,45000
05/23/2007,0000,7.85000,8.17000,7.85000,8.00000,51500
05/24/2007,0000,8.00000,8.55000,8.00000,8.55000,59000
05/25/2007,0000,8.30000,8.59000,8.21000,8.35000,80500
05/28/2007,0000,8.21000,8.55000,8.21000,8.30000,85500
05/29/2007,0000,8.35000,8.40000,8.15000,8.16000,27500
05/30/2007,0000,8.16000,8.34000,8.00000,8.34000,40000
05/31/2007,0000,8.16000,8.40000,8.07000,8.07000,52500
06/01/2007,0000,8.06000,8.15000,8.00000,8.00000,31000
06/04/2007,0000,7.98000,8.40000,7.98000,8.02000,99500
06/05/2007,0000,8.14000,8.50000,8.14000,8.40000,85000
06/06/2007,0000,8.40000,8.50000,8.40000,8.46000,82000
06/07/2007,0000,8.90000,8.90000,8.30000,8.80000,32500
06/08/2007,0000,8.35000,9.30000,8.35000,9.00000,146000
06/11/2007,0000,9.00000,9.10000,8.90000,9.00000,91000
06/12/2007,0000,9.00000,9.00000,8.93000,8.96000,104500
06/13/2007,0000,9.00000,9.58000,8.97000,9.20000,53500
06/14/2007,0000,9.20000,9.50000,8.95000,8.96000,69000
06/15/2007,0000,8.90000,9.00000,8.67000,9.00000,33500
06/20/2007,0000,8.98000,8.98000,8.69000,8.70000,26500
06/21/2007,0000,8.70000,9.10000,8.70000,9.00000,81000
06/22/2007,0000,8.97000,9.63000,8.97000,9.63000,160000
06/25/2007,0000,10.00000,10.50000,10.00000,10.40000,71500
06/26/2007,0000,10.45000,10.80000,10.20000,10.50000,152000
06/27/2007,0000,10.50000,10.50000,9.85000,10.00000,53500
06/28/2007,0000,10.00000,10.20000,9.59000,10.10000,95500
06/29/2007,0000,10.00000,10.00000,9.80000,10.00000,36500
07/02/2007,0000,9.70000,9.90000,9.30000,9.90000,65000
07/03/2007,0000,9.42000,9.88000,9.42000,9.51000,25000
07/04/2007,0000,9.18000,9.40000,8.85000,9.39000,233000
07/05/2007,0000,8.80000,9.29000,8.80000,9.00000,36000
07/06/2007,0000,8.98000,9.00000,8.60000,8.65000,51500
07/09/2007,0000,8.88000,8.90000,8.60000,8.66000,43500
07/10/2007,0000,8.66000,9.00000,8.66000,9.00000,76500
07/11/2007,0000,8.67000,9.00000,8.66000,8.80000,18500
07/12/2007,0000,8.78000,9.10000,8.75000,9.00000,148500
07/13/2007,0000,9.00000,9.00000,8.41000,8.41000,30000
07/16/2007,0000,8.48000,8.90000,8.10000,8.10000,25500
07/17/2007,0000,8.40000,8.66000,8.01000,8.66000,35000
07/18/2007,0000,9.00000,9.26000,9.00000,9.26000,96500
07/19/2007,0000,9.90000,9.90000,8.71000,8.71000,42500
07/20/2007,0000,8.89000,9.15000,8.70000,9.10000,16500
07/23/2007,0000,8.88000,9.15000,8.61000,8.77000,29000
07/24/2007,0000,8.77000,8.93000,8.70000,8.77000,113000
07/25/2007,0000,8.32000,8.90000,8.32000,8.80000,73500
07/26/2007,0000,8.78000,8.78000,8.21000,8.21000,62000
07/27/2007,0000,8.33000,8.35000,7.82000,8.01000,36500
07/30/2007,0000,8.10000,8.10000,7.90000,7.90000,42500
07/31/2007,0000,8.00000,8.00000,7.83000,8.00000,37000
08/01/2007,0000,8.00000,8.20000,8.00000,8.00000,23000
08/02/2007,0000,8.44000,8.44000,7.55000,8.20000,10000
08/03/2007,0000,8.00000,8.47000,8.00000,8.40000,52500
08/06/2007,0000,7.82000,8.80000,7.82000,8.80000,29000
08/07/2007,0000,8.50000,8.75000,8.25000,8.25000,26000
08/08/2007,0000,8.01000,8.51000,8.01000,8.14000,32000
08/09/2007,0000,8.14000,8.49000,7.85000,8.01000,5000
08/10/2007,0000,8.00000,8.20000,8.00000,8.10000,21500
08/14/2007,0000,8.10000,8.10000,7.90000,8.00000,8500
08/15/2007,0000,7.80000,8.00000,7.44000,7.85000,36000
08/16/2007,0000,7.77000,7.85000,7.35000,7.84000,38000
08/17/2007,0000,7.78000,7.78000,7.30000,7.75000,17500
08/20/2007,0000,7.78000,8.19000,7.31000,7.88000,50500
08/21/2007,0000,7.56000,7.85000,7.51000,7.85000,39500
08/22/2007,0000,7.47000,7.70000,7.37000,7.37000,17500
08/23/2007,0000,7.49000,7.50000,7.40000,7.45000,18000
08/24/2007,0000,7.45000,7.60000,7.45000,7.60000,20500
08/27/2007,0000,7.74000,7.74000,7.45000,7.74000,20500
08/28/2007,0000,7.72000,7.74000,7.40000,7.72000,65500
08/29/2007,0000,7.60000,7.69000,7.45000,7.46000,31000
08/30/2007,0000,7.74000,7.74000,7.45000,7.69000,26000
08/31/2007,0000,7.55000,7.74000,7.45000,7.65000,64500
09/03/2007,0000,7.68000,8.00000,7.68000,8.00000,34000
09/04/2007,0000,8.00000,8.25000,8.00000,8.01000,25000
09/05/2007,0000,8.48000,8.48000,8.10000,8.10000,10000
09/06/2007,0000,8.08000,8.10000,7.90000,8.00000,38500
09/07/2007,0000,8.00000,8.00000,7.85000,8.00000,43000
09/10/2007,0000,7.98000,8.00000,7.98000,8.00000,26000
09/11/2007,0000,7.98000,8.00000,7.90000,7.90000,14000
09/12/2007,0000,7.90000,8.00000,7.70000,8.00000,9500
09/13/2007,0000,7.70000,8.00000,7.70000,8.00000,22500
09/14/2007,0000,8.00000,8.00000,7.70000,7.98000,12000
09/17/2007,0000,7.71000,7.98000,7.71000,7.98000,10000
09/19/2007,0000,7.80000,7.80000,7.60000,7.75000,17000
09/20/2007,0000,7.70000,7.70000,7.70000,7.70000,2000
09/21/2007,0000,7.55000,7.96000,7.55000,7.96000,11000
09/26/2007,0000,7.76000,8.00000,7.76000,8.00000,9000
09/27/2007,0000,7.80000,8.00000,7.80000,8.00000,6000
09/28/2007,0000,7.80000,7.90000,7.51000,7.63000,23000
10/01/2007,0000,7.41000,7.90000,7.41000,7.89000,10000
10/02/2007,0000,7.98000,8.20000,7.91000,8.20000,29500
10/03/2007,0000,7.90000,8.30000,7.80000,8.19000,34000
10/04/2007,0000,7.99000,7.99000,7.85000,7.85000,6500
10/05/2007,0000,7.85000,8.00000,7.85000,8.00000,21500
10/08/2007,0000,7.61000,7.98000,7.61000,7.98000,2500
10/09/2007,0000,7.70000,7.70000,7.70000,7.70000,3500
10/11/2007,0000,7.70000,8.20000,7.70000,8.20000,33500
10/12/2007,0000,8.40000,8.40000,8.05000,8.35000,24000
10/15/2007,0000,8.10000,8.10000,8.02000,8.02000,8000
10/16/2007,0000,7.90000,7.99000,7.90000,7.90000,1500
10/17/2007,0000,8.00000,8.30000,7.90000,8.30000,28000
10/18/2007,0000,8.25000,8.28000,8.25000,8.28000,7000
10/19/2007,0000,8.03000,8.30000,7.90000,7.90000,35500
10/22/2007,0000,7.70000,8.00000,7.55000,8.00000,37000
10/23/2007,0000,8.00000,8.25000,8.00000,8.25000,15500
10/24/2007,0000,8.25000,8.50000,8.20000,8.20000,43500
10/25/2007,0000,8.01000,8.50000,8.00000,8.38000,23000
10/26/2007,0000,7.80000,8.20000,7.80000,8.20000,19500
10/29/2007,0000,8.00000,8.45000,8.00000,8.45000,29500
10/30/2007,0000,8.10000,8.25000,8.10000,8.14000,13000
10/31/2007,0000,8.12000,8.19000,8.12000,8.19000,23500
11/01/2007,0000,8.20000,8.30000,8.20000,8.20000,44500
11/02/2007,0000,8.20000,8.50000,8.01000,8.50000,32500
11/05/2007,0000,8.50000,9.09000,8.50000,9.09000,54000
11/06/2007,0000,9.30000,9.70000,9.15000,9.67000,59500
11/07/2007,0000,9.67000,9.80000,9.21000,9.50000,112500
11/08/2007,0000,9.29000,9.29000,8.85000,9.20000,39500
11/09/2007,0000,8.85000,9.00000,8.56000,8.90000,78000
11/12/2007,0000,8.80000,8.80000,8.50000,8.60000,36500
11/13/2007,0000,8.69000,9.20000,8.01000,9.20000,24500
11/14/2007,0000,9.60000,9.60000,8.63000,9.15000,13500
11/15/2007,0000,8.90000,9.00000,8.90000,8.95000,21000
11/16/2007,0000,8.90000,9.49000,8.90000,9.49000,33500
11/19/2007,0000,8.83000,9.80000,8.83000,9.49000,50000
11/20/2007,0000,9.20000,9.46000,9.00000,9.46000,27000
11/21/2007,0000,9.20000,9.20000,9.12000,9.12000,9500
11/22/2007,0000,9.20000,9.20000,9.00000,9.00000,26000
11/23/2007,0000,9.10000,9.10000,9.10000,9.10000,4500
11/26/2007,0000,9.19000,9.20000,8.85000,8.85000,16000
11/27/2007,0000,8.85000,8.85000,8.50000,8.80000,29500
11/28/2007,0000,8.51000,9.20000,8.51000,8.80000,31000
11/29/2007,0000,8.80000,9.00000,8.50000,9.00000,47500
11/30/2007,0000,8.97000,9.10000,8.68000,9.10000,19500
12/03/2007,0000,9.73000,9.73000,8.81000,9.20000,89000
12/04/2007,0000,8.60000,9.10000,8.60000,8.90000,69000
12/24/2007,0000,16.60000,16.60000,16.60000,16.60000,5000
12/25/2007,0000,15.45000,15.45000,15.45000,15.45000,9000
12/26/2007,0000,14.40000,14.40000,14.40000,14.40000,49000
12/27/2007,0000,13.50000,15.40000,13.50000,15.40000,31000
12/28/2007,0000,15.35000,15.90000,14.40000,14.40000,17000
12/31/2007,0000,14.00000,14.75000,14.00000,14.00000,34000
01/02/2008,0000,13.70000,13.70000,13.05000,13.70000,34000
01/03/2008,0000,12.80000,12.80000,12.80000,12.80000,16000
01/04/2008,0000,13.00000,13.00000,13.00000,13.00000,7000
01/07/2008,0000,12.10000,13.00000,12.10000,13.00000,9000
01/08/2008,0000,12.10000,12.10000,12.10000,12.10000,1000
01/09/2008,0000,11.35000,12.05000,11.30000,12.05000,16000
01/10/2008,0000,11.30000,11.90000,11.25000,11.90000,13000
01/11/2008,0000,11.10000,12.70000,11.10000,12.70000,5000
01/14/2008,0000,13.30000,13.55000,13.30000,13.55000,2000
01/15/2008,0000,13.50000,13.50000,13.50000,13.50000,2000
01/17/2008,0000,12.95000,12.95000,12.95000,12.95000,200
01/18/2008,0000,13.20000,13.20000,12.95000,12.95000,3000
01/21/2008,0000,12.95000,13.60000,12.95000,13.60000,13000
01/22/2008,0000,13.40000,13.40000,13.40000,13.40000,800
01/23/2008,0000,13.50000,14.05000,12.65000,13.25000,4000
01/24/2008,0000,12.35000,12.35000,12.35000,12.35000,5000
01/28/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
01/29/2008,0000,10.70000,11.00000,10.70000,10.70000,32000
01/30/2008,0000,9.96000,11.35000,9.96000,9.98000,7000
01/31/2008,0000,9.40000,10.45000,9.40000,10.20000,8000
02/01/2008,0000,9.50000,9.50000,9.50000,9.50000,11000
02/12/2008,0000,8.84000,9.90000,8.84000,9.90000,64000
02/13/2008,0000,9.21000,9.79000,9.21000,9.79000,3000
02/14/2008,0000,9.85000,9.85000,9.60000,9.60000,8000
02/15/2008,0000,9.60000,10.20000,9.60000,10.20000,10000
02/18/2008,0000,9.60000,9.60000,9.49000,9.49000,20000
02/19/2008,0000,9.00000,9.80000,9.00000,9.80000,11000
02/20/2008,0000,9.30000,9.79000,9.30000,9.30000,400
02/21/2008,0000,10.00000,10.00000,10.00000,10.00000,37000
02/22/2008,0000,10.00000,10.30000,10.00000,10.30000,20000
02/25/2008,0000,10.00000,10.95000,10.00000,10.95000,37000
02/26/2008,0000,10.50000,10.50000,10.50000,10.50000,3000
02/27/2008,0000,9.77000,10.50000,9.77000,10.00000,21000
02/29/2008,0000,9.91000,10.50000,9.91000,9.91000,1600
03/03/2008,0000,10.70000,10.70000,10.30000,10.70000,32000
03/04/2008,0000,9.96000,11.00000,9.96000,11.00000,18000
03/05/2008,0000,10.35000,11.75000,10.35000,11.75000,30000
03/06/2008,0000,12.55000,12.55000,12.55000,12.55000,16000
03/07/2008,0000,13.00000,13.40000,12.00000,13.40000,22000
03/10/2008,0000,13.90000,13.90000,12.60000,12.60000,3000
03/11/2008,0000,13.00000,13.00000,13.00000,13.00000,5000
03/12/2008,0000,12.35000,13.45000,12.10000,13.10000,12000
03/13/2008,0000,12.95000,12.95000,12.95000,12.95000,2000
03/14/2008,0000,12.60000,12.60000,12.60000,12.60000,1000
03/18/2008,0000,12.95000,12.95000,12.70000,12.70000,2000
03/19/2008,0000,12.10000,13.00000,12.10000,12.10000,400
03/20/2008,0000,12.10000,13.10000,12.00000,13.10000,10000
03/21/2008,0000,12.50000,12.60000,12.50000,12.50000,15000
03/25/2008,0000,11.10000,11.50000,11.10000,11.50000,6000
03/26/2008,0000,11.50000,12.20000,11.50000,11.90000,54000
03/27/2008,0000,11.80000,12.00000,11.30000,12.00000,6000
03/28/2008,0000,11.20000,12.80000,11.20000,12.50000,12000
03/31/2008,0000,11.65000,12.50000,11.65000,12.50000,9000
04/01/2008,0000,12.10000,12.10000,12.10000,12.10000,2000
04/02/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
04/03/2008,0000,11.00000,12.30000,11.00000,12.30000,11000
04/07/2008,0000,13.00000,13.00000,12.30000,12.30000,16000
04/08/2008,0000,11.50000,12.00000,11.45000,12.00000,16000
04/09/2008,0000,11.95000,12.00000,11.50000,11.55000,15000
04/10/2008,0000,11.00000,11.75000,10.75000,11.75000,27000
04/11/2008,0000,11.60000,11.95000,11.20000,11.95000,24000
04/14/2008,0000,11.90000,11.90000,11.80000,11.80000,8000
04/15/2008,0000,11.75000,12.60000,11.75000,12.60000,57000
04/16/2008,0000,11.75000,13.45000,11.75000,12.55000,69000
04/17/2008,0000,12.55000,13.10000,12.55000,13.05000,76000
04/18/2008,0000,12.15000,13.85000,12.15000,13.25000,47000
04/21/2008,0000,13.20000,14.00000,12.90000,14.00000,44000
04/22/2008,0000,13.25000,13.75000,13.25000,13.25000,800
04/23/2008,0000,13.30000,14.90000,13.30000,14.00000,35000
04/24/2008,0000,13.45000,14.05000,13.45000,13.45000,4000
04/25/2008,0000,13.40000,13.80000,12.65000,13.75000,55000
04/28/2008,0000,13.70000,14.65000,13.55000,13.55000,39000
04/29/2008,0000,13.90000,14.35000,13.60000,13.80000,36000
04/30/2008,0000,13.90000,14.50000,13.05000,14.20000,8000
05/02/2008,0000,15.15000,15.15000,13.70000,14.50000,41000
05/05/2008,0000,13.50000,15.10000,13.50000,15.10000,29000
05/06/2008,0000,16.15000,16.15000,16.15000,16.15000,100000
05/07/2008,0000,17.25000,17.25000,17.25000,17.25000,102000
05/08/2008,0000,18.45000,18.45000,18.45000,18.45000,33000
05/09/2008,0000,19.70000,19.70000,17.80000,18.80000,349000
05/12/2008,0000,18.90000,19.40000,18.20000,18.40000,102000
05/13/2008,0000,18.50000,18.70000,18.30000,18.60000,102000
05/14/2008,0000,18.60000,18.60000,17.80000,18.50000,103000
05/15/2008,0000,18.45000,19.75000,18.00000,19.75000,222000
05/16/2008,0000,19.95000,21.00000,19.75000,20.85000,234000
05/19/2008,0000,22.20000,22.25000,21.10000,21.50000,202000
05/20/2008,0000,21.00000,21.60000,21.00000,21.00000,190000
05/21/2008,0000,20.95000,21.30000,20.20000,20.60000,171000
05/22/2008,0000,20.40000,20.40000,19.20000,19.20000,368000
05/23/2008,0000,18.90000,19.60000,18.30000,18.50000,118000
05/26/2008,0000,18.50000,18.50000,17.80000,17.80000,103000
05/27/2008,0000,18.00000,19.00000,18.00000,18.60000,83000
05/28/2008,0000,18.60000,18.95000,18.10000,18.75000,41000
05/29/2008,0000,18.90000,19.05000,18.10000,18.70000,55000
05/30/2008,0000,18.10000,18.80000,18.05000,18.70000,62000
06/02/2008,0000,18.40000,19.30000,18.40000,19.00000,38000
06/03/2008,0000,19.00000,19.10000,18.60000,18.90000,42000
06/04/2008,0000,19.30000,19.30000,18.40000,18.90000,11000
06/05/2008,0000,18.55000,19.00000,18.55000,19.00000,42000
06/06/2008,0000,19.00000,19.60000,18.45000,19.00000,47000
06/10/2008,0000,18.80000,18.80000,17.50000,18.40000,82000
06/11/2008,0000,18.40000,18.40000,17.30000,17.30000,45000
06/12/2008,0000,17.20000,17.20000,16.10000,16.10000,85000
06/13/2008,0000,16.35000,16.85000,16.00000,16.50000,21000
06/16/2008,0000,16.80000,17.50000,16.20000,17.30000,75000
06/17/2008,0000,17.30000,18.50000,16.40000,18.50000,58000
06/18/2008,0000,19.00000,19.75000,18.80000,19.75000,334000
06/19/2008,0000,19.65000,21.00000,19.00000,20.00000,205000
06/20/2008,0000,20.70000,21.00000,18.60000,18.60000,196000
06/23/2008,0000,17.30000,18.65000,17.30000,18.65000,51000
06/24/2008,0000,17.80000,18.60000,17.55000,17.55000,45000
06/25/2008,0000,17.20000,17.80000,16.90000,17.45000,22000
06/26/2008,0000,17.80000,18.25000,17.45000,18.20000,32000
06/27/2008,0000,18.50000,18.50000,16.95000,16.95000,84000
06/30/2008,0000,17.00000,17.00000,16.55000,16.55000,56000
07/01/2008,0000,17.35000,17.35000,16.15000,16.20000,68000
07/02/2008,0000,16.20000,17.30000,16.20000,17.30000,38000
07/03/2008,0000,17.30000,18.00000,17.30000,18.00000,87000
07/04/2008,0000,18.95000,18.95000,17.80000,18.10000,67000
07/07/2008,0000,18.75000,18.75000,18.00000,18.50000,28000
07/08/2008,0000,18.60000,18.60000,17.60000,17.95000,50000
07/09/2008,0000,18.25000,18.25000,17.60000,18.00000,22000
07/10/2008,0000,17.90000,18.75000,17.50000,18.45000,34000
07/11/2008,0000,18.40000,18.55000,17.80000,18.10000,37000
07/14/2008,0000,18.50000,18.80000,18.00000,18.40000,32000
07/15/2008,0000,18.95000,18.95000,17.35000,18.25000,59000
07/16/2008,0000,18.00000,18.00000,17.00000,17.00000,79000
07/17/2008,0000,17.00000,17.80000,16.80000,17.00000,38000
07/18/2008,0000,16.20000,16.95000,16.00000,16.00000,37000
07/21/2008,0000,16.00000,16.50000,16.00000,16.40000,29000
07/22/2008,0000,16.90000,16.90000,16.20000,16.80000,11000
07/23/2008,0000,16.80000,17.20000,16.80000,17.20000,31000
07/24/2008,0000,17.70000,17.70000,17.00000,17.20000,26000
07/25/2008,0000,17.35000,17.35000,17.35000,17.35000,1000
07/29/2008,0000,17.00000,17.00000,17.00000,17.00000,6000
07/30/2008,0000,17.00000,17.00000,17.00000,17.00000,11000
07/31/2008,0000,17.15000,17.45000,17.15000,17.45000,7000
08/01/2008,0000,17.25000,17.25000,17.25000,17.25000,2000
08/04/2008,0000,17.45000,17.45000,16.80000,17.25000,8000
08/05/2008,0000,17.00000,17.00000,16.05000,16.45000,70000
08/06/2008,0000,16.45000,16.85000,16.40000,16.60000,12000
08/07/2008,0000,16.85000,16.85000,16.00000,16.50000,11000
08/08/2008,0000,16.75000,16.80000,16.55000,16.55000,6000
08/11/2008,0000,17.35000,17.35000,15.60000,16.95000,1000
08/12/2008,0000,16.85000,16.85000,16.85000,16.85000,1000
08/13/2008,0000,16.50000,17.40000,16.50000,16.90000,21000
08/14/2008,0000,16.55000,16.85000,16.20000,16.85000,11000
08/15/2008,0000,16.90000,17.00000,16.30000,17.00000,17000
08/18/2008,0000,16.80000,16.90000,15.85000,16.75000,34000
08/19/2008,0000,16.50000,16.60000,16.00000,16.50000,31000
08/20/2008,0000,16.35000,17.55000,16.00000,16.35000,17000
08/21/2008,0000,16.40000,16.40000,16.00000,16.00000,8000
08/22/2008,0000,15.20000,16.30000,15.20000,16.10000,10000
08/25/2008,0000,16.25000,16.25000,15.50000,16.00000,6000
08/26/2008,0000,15.95000,16.00000,15.30000,15.95000,15000
08/27/2008,0000,15.90000,15.90000,15.50000,15.80000,8000
08/28/2008,0000,15.50000,15.70000,15.20000,15.60000,46000
08/29/2008,0000,15.95000,16.60000,15.95000,16.50000,33000
09/01/2008,0000,16.70000,17.00000,15.35000,15.35000,37000
09/02/2008,0000,14.55000,15.60000,14.55000,15.10000,22000
09/03/2008,0000,15.10000,15.50000,14.65000,14.65000,14000
09/04/2008,0000,14.65000,15.00000,14.40000,14.40000,33000
09/05/2008,0000,14.00000,14.30000,13.50000,13.60000,71000
09/08/2008,0000,14.00000,14.20000,14.00000,14.05000,10000
09/09/2008,0000,14.00000,14.00000,13.40000,13.40000,9000
09/10/2008,0000,13.10000,13.65000,12.50000,13.65000,54000
09/11/2008,0000,13.20000,13.20000,12.85000,12.85000,13000
09/12/2008,0000,12.60000,12.80000,12.40000,12.75000,10000
09/15/2008,0000,13.10000,13.50000,12.60000,12.60000,48000
09/16/2008,0000,12.00000,12.40000,11.75000,11.95000,47000
09/17/2008,0000,11.95000,12.00000,11.25000,11.50000,21000
09/18/2008,0000,10.70000,10.70000,10.70000,10.70000,35000
09/19/2008,0000,10.70000,11.15000,10.70000,11.00000,78000
09/22/2008,0000,11.00000,11.55000,10.80000,11.55000,36000
09/23/2008,0000,11.30000,12.35000,11.20000,11.55000,52000
09/24/2008,0000,11.20000,11.80000,11.20000,11.75000,19000
09/25/2008,0000,11.95000,12.05000,11.70000,11.70000,14000
09/26/2008,0000,11.80000,11.80000,11.10000,11.55000,23000
09/30/2008,0000,10.75000,11.85000,10.75000,11.25000,17000
10/01/2008,0000,12.00000,12.00000,11.40000,11.95000,59000
10/02/2008,0000,12.05000,12.70000,12.00000,12.00000,99000
10/03/2008,0000,11.95000,12.45000,11.95000,11.95000,77000
10/06/2008,0000,11.95000,12.20000,11.40000,11.45000,19000
10/07/2008,0000,11.10000,12.00000,11.10000,11.90000,108000
10/08/2008,0000,11.95000,11.95000,11.10000,11.10000,31000
10/09/2008,0000,11.40000,11.40000,10.40000,10.75000,67000
10/13/2008,0000,10.75000,10.90000,10.40000,10.70000,92000
10/14/2008,0000,11.00000,11.20000,10.90000,10.90000,34000
10/15/2008,0000,10.75000,10.75000,10.55000,10.65000,56000
10/16/2008,0000,10.50000,10.50000,10.30000,10.30000,58000
10/17/2008,0000,10.30000,10.35000,9.94000,9.95000,37000
10/20/2008,0000,9.68000,10.30000,9.61000,10.30000,27000
10/21/2008,0000,10.30000,10.45000,9.94000,10.20000,64000
10/22/2008,0000,10.20000,10.20000,10.20000,10.20000,7000
10/23/2008,0000,9.85000,10.10000,9.85000,9.85000,23000
10/24/2008,0000,9.51000,10.00000,9.51000,9.51000,24000
10/27/2008,0000,8.85000,9.36000,8.85000,8.90000,28000
10/28/2008,0000,8.29000,8.89000,8.29000,8.80000,20000
10/29/2008,0000,9.00000,9.29000,8.25000,8.25000,46000
10/30/2008,0000,8.82000,8.82000,8.82000,8.82000,35000
10/31/2008,0000,9.43000,9.43000,9.43000,9.43000,57000
11/03/2008,0000,10.05000,10.05000,10.05000,10.05000,32000
11/04/2008,0000,10.15000,10.70000,9.70000,10.60000,164000
11/05/2008,0000,10.60000,11.15000,10.50000,10.90000,61000
11/06/2008,0000,10.15000,10.60000,10.15000,10.15000,60000
11/07/2008,0000,10.15000,10.70000,10.00000,10.30000,74000
11/10/2008,0000,10.30000,10.60000,9.70000,10.10000,51000
11/11/2008,0000,10.00000,10.35000,9.60000,9.60000,61000
11/12/2008,0000,10.10000,10.10000,9.30000,9.70000,48000
11/13/2008,0000,9.10000,10.30000,9.10000,10.30000,28000
11/14/2008,0000,10.50000,10.50000,10.10000,10.10000,8000
11/17/2008,0000,10.00000,10.10000,9.60000,10.10000,16000
11/18/2008,0000,9.98000,10.10000,9.40000,10.10000,59000
11/19/2008,0000,9.40000,9.99000,9.40000,9.80000,36000
11/20/2008,0000,9.12000,9.65000,9.12000,9.12000,49000
11/21/2008,0000,9.00000,9.00000,8.49000,8.55000,41000
11/24/2008,0000,8.88000,8.88000,8.50000,8.69000,18000
11/25/2008,0000,8.90000,9.27000,8.80000,9.24000,44000
11/26/2008,0000,9.00000,9.36000,9.00000,9.27000,19000
11/27/2008,0000,9.60000,9.91000,9.55000,9.91000,106000
11/28/2008,0000,9.98000,10.45000,9.98000,10.30000,39000
12/01/2008,0000,10.25000,10.30000,9.91000,10.25000,29000
12/02/2008,0000,10.00000,10.10000,9.60000,10.10000,25000
12/03/2008,0000,10.00000,10.10000,9.70000,10.10000,17000
12/04/2008,0000,10.15000,10.15000,9.51000,9.81000,32000
12/05/2008,0000,9.24000,9.70000,9.24000,9.24000,600
12/08/2008,0000,9.52000,9.91000,9.52000,9.91000,15000
12/09/2008,0000,9.22000,10.00000,9.22000,9.26000,70000
12/10/2008,0000,9.29000,9.60000,9.23000,9.60000,30000
12/11/2008,0000,9.55000,9.98000,8.93000,9.50000,59000
12/12/2008,0000,9.31000,9.78000,9.10000,9.49000,31000
12/15/2008,0000,9.78000,9.78000,9.00000,9.00000,58000
12/16/2008,0000,9.00000,9.27000,9.00000,9.00000,28000
12/17/2008,0000,9.30000,9.45000,9.20000,9.20000,27000
12/18/2008,0000,9.00000,9.30000,8.57000,9.18000,36000
12/19/2008,0000,8.54000,9.80000,8.54000,9.80000,60000
12/22/2008,0000,9.80000,9.80000,9.80000,9.80000,4000
12/23/2008,0000,9.55000,10.15000,9.30000,9.86000,13000
12/24/2008,0000,9.50000,10.10000,9.50000,9.99000,9000
12/25/2008,0000,9.40000,9.80000,9.40000,9.42000,11000
12/26/2008,0000,9.40000,9.79000,9.35000,9.70000,6000
12/29/2008,0000,9.35000,9.35000,9.35000,9.35000,2000
12/30/2008,0000,9.70000,9.70000,9.50000,9.50000,4000
12/31/2008,0000,9.80000,9.80000,9.80000,9.80000,1000
01/05/2009,0000,9.90000,9.90000,9.25000,9.69000,16000
01/06/2009,0000,9.30000,9.49000,9.26000,9.45000,18000
01/07/2009,0000,9.59000,9.80000,9.30000,9.80000,24000
01/08/2009,0000,9.75000,10.00000,9.21000,9.40000,25000
01/09/2009,0000,9.68000,9.68000,9.10000,9.54000,8000
01/12/2009,0000,10.10000,10.10000,9.72000,9.99000,12000
01/13/2009,0000,9.70000,10.00000,9.70000,10.00000,23000
01/14/2009,0000,10.15000,10.20000,9.74000,10.10000,44000
01/15/2009,0000,9.60000,9.60000,9.47000,9.47000,8000
01/16/2009,0000,9.47000,9.65000,9.47000,9.65000,33000
01/19/2009,0000,9.70000,10.30000,9.70000,10.20000,26000
01/20/2009,0000,10.50000,10.60000,9.84000,10.40000,25000
01/21/2009,0000,9.76000,10.30000,9.76000,10.30000,20000
02/02/2009,0000,10.10000,10.45000,9.99000,10.25000,26000
02/03/2009,0000,10.25000,10.25000,10.20000,10.25000,18000
02/04/2009,0000,10.25000,10.30000,10.20000,10.20000,16000
02/05/2009,0000,10.30000,10.30000,10.10000,10.10000,2000
02/06/2009,0000,10.10000,10.20000,10.10000,10.15000,17000
02/09/2009,0000,10.15000,10.60000,10.15000,10.25000,26000
02/10/2009,0000,10.95000,10.95000,10.80000,10.95000,102000
02/11/2009,0000,11.20000,11.70000,10.95000,11.70000,136000
02/12/2009,0000,12.50000,12.50000,12.20000,12.50000,389000
02/13/2009,0000,13.00000,13.05000,12.25000,12.40000,355000
02/16/2009,0000,12.40000,13.25000,12.10000,13.25000,166000
02/17/2009,0000,13.20000,13.45000,12.40000,12.50000,136000
02/18/2009,0000,12.10000,13.35000,12.10000,12.80000,57000
02/19/2009,0000,12.80000,13.65000,12.80000,13.65000,219000
02/20/2009,0000,13.90000,14.40000,13.55000,14.30000,351000
02/23/2009,0000,14.70000,15.30000,14.50000,15.30000,225000
02/24/2009,0000,15.30000,16.00000,14.40000,15.30000,389000
02/25/2009,0000,15.30000,15.70000,14.85000,15.10000,324000
02/26/2009,0000,15.20000,15.60000,14.70000,15.10000,204000
02/27/2009,0000,14.70000,15.35000,14.50000,14.90000,195000
03/02/2009,0000,14.20000,15.85000,14.20000,15.40000,210000
03/03/2009,0000,14.70000,15.60000,14.60000,15.30000,148000
03/04/2009,0000,14.80000,15.30000,14.70000,15.20000,260000
03/05/2009,0000,15.30000,15.50000,15.05000,15.05000,149000
03/06/2009,0000,15.40000,15.40000,14.70000,15.10000,156000
03/09/2009,0000,15.25000,16.15000,15.20000,16.15000,298000
03/10/2009,0000,16.10000,16.60000,15.15000,15.15000,332000
03/11/2009,0000,15.60000,15.60000,14.70000,15.00000,214000
03/12/2009,0000,15.40000,15.40000,14.30000,14.50000,153000
03/13/2009,0000,14.60000,14.60000,13.50000,14.05000,304000
03/16/2009,0000,14.00000,14.00000,13.30000,13.30000,170000
03/17/2009,0000,13.30000,14.20000,13.10000,13.85000,193000
03/18/2009,0000,14.00000,14.10000,13.85000,13.90000,91000
03/19/2009,0000,13.90000,14.15000,13.65000,13.90000,85000
03/20/2009,0000,14.00000,14.70000,13.90000,14.20000,163000
03/23/2009,0000,14.20000,14.60000,14.20000,14.60000,239000
03/24/2009,0000,14.60000,14.90000,13.70000,14.00000,264000
03/25/2009,0000,14.00000,14.50000,14.00000,14.10000,185000
03/26/2009,0000,14.25000,14.95000,14.15000,14.90000,227000
03/27/2009,0000,15.60000,15.90000,15.35000,15.90000,434000
03/30/2009,0000,15.40000,16.15000,14.80000,14.80000,249000
03/31/2009,0000,14.50000,15.00000,13.80000,13.80000,302000
04/01/2009,0000,14.00000,14.75000,14.00000,14.65000,362000
04/02/2009,0000,14.90000,15.20000,14.00000,14.70000,206000
04/03/2009,0000,14.90000,15.20000,14.35000,14.65000,235000
04/06/2009,0000,14.65000,15.30000,14.65000,15.15000,303000
04/07/2009,0000,15.15000,16.20000,15.05000,16.20000,459000
04/08/2009,0000,17.30000,17.30000,17.30000,17.30000,499000
04/09/2009,0000,17.90000,18.50000,16.50000,18.50000,952000
04/10/2009,0000,19.50000,19.75000,18.70000,19.75000,1063000
04/13/2009,0000,19.95000,20.95000,19.90000,20.85000,618000
04/14/2009,0000,21.00000,21.05000,19.40000,19.40000,871000
04/15/2009,0000,19.00000,20.75000,18.80000,20.70000,713000
04/16/2009,0000,21.30000,22.10000,21.30000,22.10000,997000
04/17/2009,0000,23.60000,23.60000,20.60000,21.20000,1790000
04/20/2009,0000,20.60000,22.40000,20.60000,22.15000,800000
04/21/2009,0000,21.60000,22.40000,21.20000,22.30000,362000
04/22/2009,0000,22.30000,22.75000,21.80000,21.95000,276000
04/23/2009,0000,21.95000,23.35000,21.30000,22.30000,404000
04/24/2009,0000,22.70000,23.15000,21.30000,21.30000,414000
04/27/2009,0000,21.30000,21.30000,19.85000,19.85000,467000
04/28/2009,0000,18.70000,19.40000,18.50000,18.50000,395000
04/29/2009,0000,18.00000,18.30000,17.35000,17.70000,274000
04/30/2009,0000,18.60000,18.90000,18.30000,18.90000,221000
05/04/2009,0000,20.10000,20.10000,19.15000,19.30000,154000
05/05/2009,0000,19.30000,19.30000,17.95000,18.00000,338000
05/06/2009,0000,18.00000,19.00000,18.00000,18.80000,225000
05/07/2009,0000,19.00000,19.45000,18.75000,19.40000,188000
05/08/2009,0000,19.40000,19.95000,19.00000,19.70000,135000
05/11/2009,0000,19.70000,21.00000,19.70000,20.00000,169000
05/12/2009,0000,19.50000,19.60000,18.60000,18.90000,214000
05/13/2009,0000,18.90000,19.20000,18.50000,18.60000,112000
05/14/2009,0000,18.60000,19.60000,18.60000,18.75000,109000
05/15/2009,0000,19.10000,19.60000,18.90000,19.00000,106000
05/18/2009,0000,18.30000,19.00000,18.30000,18.50000,109000
05/19/2009,0000,19.50000,19.50000,18.15000,18.40000,84000
05/20/2009,0000,18.30000,18.95000,18.10000,18.50000,134000
05/21/2009,0000,18.10000,18.50000,18.00000,18.40000,96000
05/22/2009,0000,18.00000,18.40000,18.00000,18.40000,101000
05/25/2009,0000,18.50000,18.70000,18.00000,18.20000,99000
05/26/2009,0000,18.20000,18.50000,18.05000,18.05000,61000
05/27/2009,0000,18.05000,18.40000,17.70000,18.40000,48000
06/01/2009,0000,18.40000,18.50000,18.15000,18.50000,45000
06/02/2009,0000,18.80000,18.80000,17.90000,18.30000,136000
06/03/2009,0000,17.90000,18.25000,17.80000,17.80000,84000
06/04/2009,0000,17.90000,18.30000,17.80000,18.10000,124000
06/05/2009,0000,18.00000,18.40000,18.00000,18.10000,87000
06/08/2009,0000,18.40000,18.40000,18.00000,18.05000,166000
06/09/2009,0000,17.90000,17.90000,16.85000,16.85000,192000
06/10/2009,0000,17.00000,17.45000,16.30000,16.75000,90000
06/11/2009,0000,16.55000,17.10000,16.30000,17.10000,84000
06/12/2009,0000,17.20000,17.60000,16.80000,17.00000,62000
06/15/2009,0000,17.50000,17.85000,16.50000,17.30000,97000
06/16/2009,0000,16.90000,16.90000,16.30000,16.50000,29000
06/17/2009,0000,16.50000,16.90000,16.50000,16.70000,38000
06/18/2009,0000,16.50000,16.60000,16.30000,16.30000,8000
06/19/2009,0000,16.40000,17.00000,16.35000,17.00000,17000
06/22/2009,0000,17.00000,17.00000,16.55000,16.90000,55000
06/23/2009,0000,16.60000,16.90000,16.10000,16.10000,27000
06/24/2009,0000,16.20000,16.60000,16.15000,16.55000,22000
06/25/2009,0000,16.55000,16.55000,16.10000,16.55000,32000
06/26/2009,0000,16.50000,16.50000,16.00000,16.00000,46000
06/29/2009,0000,16.00000,16.25000,15.70000,15.70000,30000
06/30/2009,0000,15.00000,16.30000,15.00000,15.75000,30000
07/01/2009,0000,15.95000,16.35000,15.95000,16.30000,19000
07/02/2009,0000,16.30000,16.85000,16.30000,16.85000,23000
07/03/2009,0000,17.00000,17.05000,16.50000,16.80000,24000
07/06/2009,0000,17.00000,17.00000,16.50000,16.95000,24000
07/07/2009,0000,18.10000,18.10000,18.10000,18.10000,96000
07/08/2009,0000,18.40000,19.00000,18.10000,18.10000,156000
07/09/2009,0000,18.50000,18.60000,18.10000,18.50000,176000
07/10/2009,0000,18.80000,18.80000,18.40000,18.55000,135000
07/13/2009,0000,18.80000,18.80000,17.75000,17.80000,36000
07/14/2009,0000,18.10000,18.20000,17.80000,17.90000,74000
07/15/2009,0000,18.00000,18.35000,17.95000,18.15000,20000
07/16/2009,0000,18.50000,18.65000,18.20000,18.45000,86000
07/17/2009,0000,18.45000,18.60000,18.25000,18.30000,39000
07/20/2009,0000,18.45000,18.90000,18.35000,18.90000,102000
07/21/2009,0000,18.90000,18.90000,18.50000,18.85000,61000
07/22/2009,0000,19.00000,19.40000,18.85000,19.00000,75000
07/23/2009,0000,19.00000,19.30000,18.75000,18.80000,155000
07/24/2009,0000,18.90000,19.00000,18.75000,18.90000,60000
07/27/2009,0000,19.00000,20.20000,19.00000,20.20000,415000
07/28/2009,0000,20.80000,21.60000,20.30000,21.60000,741000
07/29/2009,0000,21.60000,22.10000,21.20000,22.00000,428000
07/30/2009,0000,22.00000,22.00000,21.00000,21.45000,151000
07/31/2009,0000,21.95000,22.20000,20.90000,21.00000,417000
08/03/2009,0000,21.00000,21.10000,20.00000,20.00000,391000
08/04/2009,0000,20.15000,20.40000,18.65000,18.65000,282000
08/05/2009,0000,18.90000,19.00000,18.30000,18.45000,79000
08/06/2009,0000,18.85000,19.00000,18.45000,18.60000,127000
08/10/2009,0000,18.50000,18.60000,18.00000,18.35000,87000
08/11/2009,0000,17.05000,17.55000,17.05000,17.30000,80000
08/12/2009,0000,17.45000,17.50000,17.05000,17.20000,63000
08/13/2009,0000,17.45000,18.40000,17.40000,18.40000,206000
08/14/2009,0000,18.65000,18.80000,17.85000,18.20000,88000
08/17/2009,0000,18.10000,18.10000,17.50000,17.55000,67000
08/18/2009,0000,17.40000,17.50000,17.15000,17.15000,56000
08/19/2009,0000,17.60000,17.60000,17.25000,17.25000,6000
08/20/2009,0000,17.30000,17.90000,17.10000,17.50000,75000
08/21/2009,0000,17.50000,17.90000,17.20000,17.50000,63000
08/24/2009,0000,17.70000,17.90000,17.60000,17.60000,110000
08/25/2009,0000,18.20000,18.80000,18.20000,18.80000,241000
08/26/2009,0000,19.95000,19.95000,18.90000,18.95000,347000
08/27/2009,0000,18.95000,19.70000,18.60000,18.60000,270000
08/28/2009,0000,18.70000,19.10000,18.40000,18.45000,96000
08/31/2009,0000,18.55000,18.60000,18.20000,18.20000,88000
09/01/2009,0000,18.20000,18.65000,18.05000,18.65000,168000
09/02/2009,0000,18.60000,18.60000,18.40000,18.45000,35000
09/03/2009,0000,18.35000,19.40000,18.35000,19.10000,132000
09/04/2009,0000,19.60000,19.60000,19.10000,19.25000,190000
09/07/2009,0000,19.50000,20.55000,19.45000,20.55000,646000
09/08/2009,0000,20.65000,20.65000,19.70000,19.80000,487000
09/09/2009,0000,19.90000,19.90000,19.15000,19.45000,190000
09/10/2009,0000,19.60000,19.60000,19.00000,19.15000,153000
09/11/2009,0000,19.20000,20.10000,19.20000,20.10000,118000
09/14/2009,0000,20.45000,20.45000,19.80000,20.10000,200000
09/15/2009,0000,20.30000,20.35000,19.80000,20.00000,117000
09/16/2009,0000,20.20000,20.40000,19.85000,20.30000,99000
09/17/2009,0000,20.30000,20.35000,19.80000,19.85000,136000
09/18/2009,0000,19.85000,20.50000,19.70000,20.10000,171000
09/21/2009,0000,20.45000,20.80000,20.10000,20.60000,225000
09/22/2009,0000,20.70000,21.40000,20.60000,21.00000,325000
09/23/2009,0000,21.00000,21.00000,20.00000,20.20000,120000
09/24/2009,0000,20.20000,20.20000,19.30000,19.55000,156000
09/25/2009,0000,19.50000,19.80000,19.35000,19.80000,47000
09/28/2009,0000,19.40000,19.75000,19.40000,19.45000,63000
09/29/2009,0000,19.45000,19.65000,19.15000,19.65000,75000
09/30/2009,0000,19.70000,20.10000,19.55000,19.55000,61000
10/01/2009,0000,19.90000,20.05000,19.65000,20.00000,90000
10/02/2009,0000,19.90000,20.30000,19.60000,20.20000,78000
10/05/2009,0000,20.50000,21.10000,20.45000,20.95000,118000
10/06/2009,0000,20.50000,20.75000,19.80000,19.85000,316000
10/07/2009,0000,19.90000,19.90000,19.15000,19.25000,151000
10/08/2009,0000,19.15000,19.20000,18.50000,18.50000,212000
10/09/2009,0000,18.60000,18.80000,17.85000,18.25000,233000
10/12/2009,0000,18.25000,18.30000,17.90000,18.30000,91000
10/13/2009,0000,17.80000,18.35000,17.80000,18.35000,137000
10/14/2009,0000,18.35000,18.65000,18.35000,18.45000,103000
10/15/2009,0000,18.80000,18.90000,18.10000,18.20000,183000
10/16/2009,0000,18.30000,18.50000,18.20000,18.50000,84000
10/19/2009,0000,18.50000,18.50000,18.40000,18.40000,81000
10/20/2009,0000,18.20000,18.60000,18.20000,18.20000,87000
10/21/2009,0000,18.40000,18.50000,18.20000,18.30000,64000
10/22/2009,0000,18.30000,18.30000,17.75000,17.80000,104000
10/23/2009,0000,17.90000,17.95000,17.80000,17.85000,117000
10/26/2009,0000,17.70000,17.70000,17.45000,17.50000,61000
10/27/2009,0000,17.50000,17.80000,17.50000,17.50000,57000
10/28/2009,0000,17.55000,17.65000,17.50000,17.50000,65000
10/29/2009,0000,17.15000,17.15000,16.60000,17.05000,92000
10/30/2009,0000,17.35000,17.35000,17.00000,17.00000,27000
11/02/2009,0000,16.80000,17.05000,16.80000,17.05000,31000
11/03/2009,0000,17.05000,17.15000,16.80000,16.90000,33000
11/04/2009,0000,17.00000,17.50000,17.00000,17.45000,49000
11/05/2009,0000,17.45000,18.05000,17.45000,17.95000,46000
11/06/2009,0000,18.55000,18.55000,17.40000,17.55000,59000
11/09/2009,0000,16.80000,17.75000,16.80000,17.60000,35000
11/10/2009,0000,17.90000,18.05000,17.60000,17.85000,19000
11/11/2009,0000,17.50000,17.60000,17.30000,17.50000,26000
11/12/2009,0000,17.55000,17.60000,17.50000,17.60000,24000
11/13/2009,0000,17.70000,17.70000,17.45000,17.45000,18000
11/16/2009,0000,17.45000,17.75000,17.40000,17.70000,17000
11/17/2009,0000,17.95000,17.95000,16.85000,16.85000,131000
11/18/2009,0000,16.85000,17.50000,16.85000,17.50000,135000
11/19/2009,0000,17.35000,17.60000,17.35000,17.55000,42000
11/20/2009,0000,17.55000,17.55000,17.00000,17.10000,118000
11/23/2009,0000,17.15000,17.15000,16.80000,17.00000,136000
11/24/2009,0000,17.25000,17.25000,16.70000,16.70000,122000
11/25/2009,0000,16.95000,17.35000,16.90000,17.20000,95000
11/26/2009,0000,17.40000,17.55000,17.15000,17.40000,80000
11/27/2009,0000,17.20000,17.20000,16.85000,16.85000,39000
11/30/2009,0000,17.05000,17.30000,17.05000,17.05000,42000
12/01/2009,0000,16.95000,17.10000,16.95000,17.00000,28000
12/02/2009,0000,16.85000,17.25000,16.85000,17.10000,91000
12/03/2009,0000,17.10000,17.30000,16.95000,17.00000,141000
12/04/2009,0000,15.85000,16.80000,15.85000,16.50000,226000
12/07/2009,0000,16.60000,17.20000,16.60000,16.75000,89000
12/08/2009,0000,17.30000,17.40000,17.00000,17.15000,100000
12/09/2009,0000,17.05000,17.70000,17.05000,17.70000,99000
12/11/2009,0000,19.70000,19.70000,18.80000,18.95000,696000
12/14/2009,0000,18.10000,19.00000,18.10000,18.30000,112000
12/15/2009,0000,18.30000,18.80000,18.30000,18.80000,104000
12/16/2009,0000,18.80000,19.00000,18.65000,18.80000,91000
12/17/2009,0000,18.50000,19.30000,18.30000,18.70000,130000
12/18/2009,0000,18.70000,18.70000,18.05000,18.55000,37000
12/21/2009,0000,18.60000,18.60000,18.10000,18.15000,60000
12/22/2009,0000,18.20000,18.35000,17.80000,18.05000,63000
12/23/2009,0000,18.10000,18.40000,18.10000,18.15000,104000
12/25/2009,0000,18.15000,19.40000,18.15000,19.40000,460000
12/28/2009,0000,19.85000,20.75000,19.50000,20.75000,562000
12/29/2009,0000,22.20000,22.20000,21.45000,22.20000,2421154
