DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.50000,15.40000,14.50000,15.40000,933000
04/03/2007,0000,15.70000,15.90000,15.05000,15.45000,448000
04/04/2007,0000,15.50000,15.50000,15.05000,15.10000,190000
04/09/2007,0000,15.15000,15.50000,15.10000,15.15000,242000
04/10/2007,0000,15.15000,15.30000,15.00000,15.15000,113000
04/11/2007,0000,14.95000,14.95000,14.65000,14.65000,138000
04/12/2007,0000,14.70000,14.90000,14.50000,14.65000,109000
04/13/2007,0000,14.70000,15.20000,14.60000,14.80000,168000
04/16/2007,0000,15.15000,15.15000,14.80000,15.00000,117000
04/17/2007,0000,15.00000,15.00000,14.80000,14.80000,72000
04/18/2007,0000,14.75000,15.80000,14.60000,15.80000,286000
04/19/2007,0000,16.90000,16.90000,16.90000,16.90000,748000
04/20/2007,0000,18.05000,18.05000,18.05000,18.05000,2360000
04/23/2007,0000,18.05000,18.05000,17.10000,17.60000,1121000
04/24/2007,0000,17.60000,17.70000,16.80000,16.85000,398000
04/26/2007,0000,17.50000,17.50000,16.60000,16.60000,289000
04/27/2007,0000,17.00000,17.00000,16.60000,16.70000,203000
04/30/2007,0000,16.30000,16.60000,15.55000,16.00000,439000
05/02/2007,0000,15.60000,15.90000,15.35000,15.45000,254000
05/03/2007,0000,15.45000,16.00000,14.55000,14.85000,147000
05/04/2007,0000,14.90000,15.55000,14.80000,15.10000,64000
05/07/2007,0000,15.15000,16.15000,15.15000,15.70000,437000
05/08/2007,0000,15.25000,15.50000,15.15000,15.50000,137000
05/09/2007,0000,15.40000,16.00000,15.40000,15.90000,85000
05/10/2007,0000,15.90000,16.15000,15.75000,16.00000,72000
05/11/2007,0000,15.90000,16.00000,15.60000,15.95000,69000
05/14/2007,0000,15.60000,15.65000,15.50000,15.50000,23000
05/15/2007,0000,15.40000,15.60000,15.10000,15.35000,68000
05/16/2007,0000,15.35000,15.70000,15.10000,15.30000,27000
05/17/2007,0000,15.70000,15.70000,15.15000,15.15000,21000
05/18/2007,0000,15.50000,15.60000,15.10000,15.35000,59000
05/21/2007,0000,15.00000,15.45000,15.00000,15.40000,52000
05/22/2007,0000,15.45000,15.85000,15.45000,15.75000,16000
05/23/2007,0000,15.60000,15.95000,15.45000,15.70000,41000
05/24/2007,0000,15.50000,15.50000,15.35000,15.35000,40000
05/25/2007,0000,15.20000,15.65000,15.10000,15.65000,86000
05/28/2007,0000,15.70000,15.75000,15.40000,15.60000,5000
05/29/2007,0000,15.80000,16.00000,15.60000,15.60000,44000
05/30/2007,0000,15.60000,15.90000,15.40000,15.50000,46000
05/31/2007,0000,15.85000,15.85000,15.50000,15.50000,75000
06/04/2007,0000,16.00000,16.00000,15.25000,15.65000,128000
06/05/2007,0000,15.45000,15.65000,15.40000,15.40000,65000
06/06/2007,0000,15.30000,16.00000,15.30000,15.50000,78000
06/07/2007,0000,15.50000,16.00000,15.50000,15.80000,137000
06/08/2007,0000,16.90000,16.90000,16.90000,16.90000,496000
06/11/2007,0000,18.05000,18.05000,18.05000,18.05000,919000
06/12/2007,0000,19.30000,19.30000,19.30000,19.30000,518000
06/13/2007,0000,20.65000,20.65000,19.70000,20.15000,3584000
06/14/2007,0000,20.00000,20.00000,18.75000,18.75000,923000
06/15/2007,0000,18.10000,18.75000,17.60000,18.00000,565000
06/20/2007,0000,18.10000,18.20000,17.20000,17.20000,394000
06/21/2007,0000,17.20000,17.80000,17.20000,17.40000,324000
06/22/2007,0000,17.40000,18.45000,17.30000,18.00000,283000
06/25/2007,0000,18.80000,18.80000,18.35000,18.40000,438000
06/26/2007,0000,18.45000,18.60000,17.75000,17.75000,156000
06/27/2007,0000,18.00000,18.65000,18.00000,18.00000,83000
06/28/2007,0000,18.20000,18.25000,18.00000,18.00000,63000
06/29/2007,0000,18.35000,18.35000,17.80000,17.95000,86000
07/02/2007,0000,18.20000,18.75000,18.00000,18.70000,370000
07/03/2007,0000,19.90000,20.00000,19.80000,20.00000,273000
07/04/2007,0000,21.40000,21.40000,20.60000,21.10000,1109000
07/05/2007,0000,21.90000,22.00000,21.20000,21.50000,770000
07/06/2007,0000,21.50000,21.80000,20.90000,20.90000,397000
07/09/2007,0000,20.60000,21.20000,20.50000,20.80000,284000
07/10/2007,0000,21.00000,21.20000,20.70000,21.20000,541000
07/11/2007,0000,21.00000,22.00000,21.00000,22.00000,577000
07/12/2007,0000,23.45000,23.50000,23.45000,23.50000,1027000
07/13/2007,0000,25.10000,25.10000,25.10000,25.10000,424000
07/17/2007,0000,28.70000,28.70000,25.40000,27.10000,1746000
07/18/2007,0000,27.10000,27.10000,26.10000,26.50000,438000
07/19/2007,0000,26.00000,27.30000,26.00000,26.65000,312000
07/20/2007,0000,26.70000,28.50000,26.10000,28.50000,953000
07/23/2007,0000,29.00000,29.10000,27.10000,28.55000,581000
07/24/2007,0000,30.00000,30.50000,30.00000,30.50000,519000
07/25/2007,0000,31.40000,32.60000,31.40000,32.30000,1859000
07/26/2007,0000,32.30000,32.30000,30.05000,30.05000,769000
07/27/2007,0000,27.95000,27.95000,27.95000,27.95000,154000
07/31/2007,0000,25.50000,27.70000,25.50000,26.40000,434000
08/01/2007,0000,26.40000,26.50000,25.10000,25.80000,273000
08/02/2007,0000,26.00000,26.40000,24.10000,24.10000,253000
08/03/2007,0000,24.10000,24.80000,23.50000,23.70000,254000
08/06/2007,0000,22.75000,23.00000,22.05000,22.05000,267000
08/07/2007,0000,23.00000,23.55000,22.80000,23.55000,139000
08/08/2007,0000,25.10000,25.15000,24.60000,25.15000,584000
08/09/2007,0000,25.30000,25.35000,23.60000,24.40000,187000
08/10/2007,0000,23.75000,26.00000,23.75000,25.40000,196000
08/14/2007,0000,24.00000,25.15000,24.00000,24.55000,100000
08/15/2007,0000,24.15000,24.20000,22.85000,22.85000,225000
08/16/2007,0000,21.50000,22.00000,21.30000,21.30000,209000
08/17/2007,0000,20.05000,21.40000,19.85000,19.85000,255000
08/20/2007,0000,20.50000,21.00000,20.50000,20.60000,121000
08/21/2007,0000,20.70000,21.70000,20.60000,20.60000,150000
08/22/2007,0000,20.20000,20.90000,19.80000,20.90000,37000
08/23/2007,0000,21.00000,21.10000,20.60000,21.10000,135000
08/24/2007,0000,21.30000,21.45000,20.80000,21.10000,83000
08/27/2007,0000,21.00000,21.05000,20.50000,21.05000,84000
08/28/2007,0000,21.15000,21.20000,20.60000,21.00000,72000
08/29/2007,0000,20.60000,20.90000,20.20000,20.30000,97000
08/30/2007,0000,20.70000,21.00000,20.50000,20.95000,78000
08/31/2007,0000,21.00000,22.10000,21.00000,22.10000,62000
09/03/2007,0000,22.50000,23.60000,22.30000,22.65000,156000
09/04/2007,0000,22.70000,22.70000,21.85000,22.50000,30000
09/05/2007,0000,22.50000,22.50000,21.40000,21.80000,92000
09/06/2007,0000,21.35000,21.95000,21.35000,21.80000,53000
09/07/2007,0000,21.80000,21.80000,21.45000,21.80000,34000
09/10/2007,0000,21.80000,21.85000,21.40000,21.80000,32000
09/11/2007,0000,22.35000,22.35000,21.00000,21.10000,75000
09/12/2007,0000,21.00000,21.00000,20.40000,20.60000,42000
09/13/2007,0000,20.30000,21.00000,20.30000,20.30000,28000
09/14/2007,0000,20.70000,20.80000,20.30000,20.80000,29000
09/17/2007,0000,21.80000,21.80000,21.45000,21.45000,14000
09/19/2007,0000,21.75000,21.75000,20.60000,20.65000,49000
09/20/2007,0000,20.65000,20.65000,19.55000,20.30000,120000
09/21/2007,0000,20.10000,20.10000,19.50000,19.80000,38000
09/26/2007,0000,19.10000,20.95000,19.10000,20.35000,11000
09/27/2007,0000,20.60000,20.70000,20.00000,20.35000,38000
09/28/2007,0000,20.40000,20.90000,20.40000,20.90000,45000
10/01/2007,0000,21.45000,21.50000,21.00000,21.50000,37000
10/02/2007,0000,21.50000,21.50000,21.20000,21.45000,32000
10/03/2007,0000,21.20000,21.20000,19.95000,20.70000,96000
10/04/2007,0000,19.60000,20.55000,19.40000,19.80000,214000
10/05/2007,0000,20.00000,20.00000,19.50000,19.85000,53000
10/08/2007,0000,19.60000,19.65000,19.15000,19.65000,63000
10/09/2007,0000,19.65000,19.65000,18.35000,18.65000,85000
10/11/2007,0000,19.95000,19.95000,19.95000,19.95000,58000
10/12/2007,0000,21.30000,21.30000,21.30000,21.30000,67000
10/15/2007,0000,22.75000,22.75000,21.30000,21.40000,765000
10/16/2007,0000,21.00000,21.20000,20.10000,20.20000,305000
10/17/2007,0000,20.20000,20.95000,20.00000,20.80000,106000
10/18/2007,0000,20.25000,20.75000,20.25000,20.30000,88000
10/19/2007,0000,20.70000,21.30000,20.40000,20.95000,144000
10/22/2007,0000,19.50000,20.60000,19.50000,20.60000,146000
10/23/2007,0000,20.10000,20.95000,20.05000,20.05000,81000
10/24/2007,0000,20.00000,20.45000,19.95000,19.95000,36000
10/25/2007,0000,19.55000,20.00000,19.55000,20.00000,81000
10/26/2007,0000,20.05000,20.05000,19.50000,20.00000,59000
10/29/2007,0000,20.55000,20.70000,19.90000,20.70000,103000
10/30/2007,0000,20.70000,20.70000,20.25000,20.50000,40000
10/31/2007,0000,19.65000,20.10000,19.65000,19.70000,104000
11/01/2007,0000,20.00000,20.60000,19.85000,20.45000,76000
11/02/2007,0000,19.30000,20.40000,19.30000,20.30000,93000
11/05/2007,0000,19.70000,20.45000,19.50000,20.45000,18000
11/06/2007,0000,19.85000,20.30000,19.85000,20.30000,15000
11/07/2007,0000,20.30000,20.30000,19.70000,19.75000,41000
11/08/2007,0000,19.50000,20.20000,19.50000,19.50000,40000
11/09/2007,0000,19.50000,19.90000,19.35000,19.80000,42000
11/12/2007,0000,19.50000,19.75000,19.20000,19.35000,31000
11/13/2007,0000,19.00000,19.00000,18.40000,18.50000,66000
11/14/2007,0000,19.00000,19.20000,18.75000,19.15000,52000
11/15/2007,0000,19.30000,19.30000,19.00000,19.15000,22000
11/16/2007,0000,18.70000,19.15000,18.65000,19.10000,17000
11/19/2007,0000,18.80000,19.70000,18.80000,19.40000,64000
11/20/2007,0000,19.60000,20.10000,19.10000,20.00000,84000
11/21/2007,0000,19.90000,20.05000,19.60000,20.00000,23000
11/22/2007,0000,19.90000,19.90000,19.15000,19.80000,25000
11/23/2007,0000,19.10000,19.75000,18.55000,19.45000,28000
11/26/2007,0000,19.30000,19.60000,18.80000,19.30000,16000
11/27/2007,0000,19.10000,19.20000,18.30000,18.60000,31000
11/28/2007,0000,18.50000,18.50000,17.80000,17.90000,30000
11/29/2007,0000,18.00000,18.50000,17.90000,18.40000,90000
11/30/2007,0000,18.40000,19.00000,17.70000,19.00000,60000
12/03/2007,0000,18.50000,19.50000,18.25000,18.25000,36000
12/04/2007,0000,18.60000,18.60000,18.40000,18.40000,4000
12/05/2007,0000,18.75000,18.75000,18.15000,18.60000,50000
12/06/2007,0000,18.55000,18.75000,18.55000,18.75000,5000
12/07/2007,0000,18.70000,18.70000,18.05000,18.55000,9000
12/10/2007,0000,18.20000,18.50000,18.20000,18.50000,2000
12/11/2007,0000,18.50000,18.70000,18.50000,18.50000,4000
12/12/2007,0000,18.75000,19.10000,18.75000,18.80000,5000
12/13/2007,0000,18.50000,18.50000,18.00000,18.50000,25000
12/14/2007,0000,18.50000,18.50000,17.65000,18.40000,11000
12/17/2007,0000,18.40000,18.60000,18.10000,18.20000,11000
12/18/2007,0000,16.95000,17.90000,16.95000,17.40000,88000
12/19/2007,0000,16.60000,17.35000,16.50000,17.35000,51000
12/20/2007,0000,17.50000,17.50000,16.30000,17.20000,41000
12/21/2007,0000,17.05000,17.75000,17.05000,17.50000,10000
12/24/2007,0000,17.75000,17.75000,16.50000,17.50000,35000
12/25/2007,0000,17.15000,17.50000,17.15000,17.50000,7000
12/26/2007,0000,17.20000,17.70000,16.85000,17.45000,26000
12/27/2007,0000,17.30000,17.55000,16.90000,17.40000,32000
12/28/2007,0000,17.30000,18.40000,16.90000,18.30000,60000
12/31/2007,0000,17.95000,18.30000,17.95000,18.30000,21000
01/02/2008,0000,18.40000,18.50000,18.20000,18.20000,7000
01/03/2008,0000,18.20000,18.30000,18.20000,18.20000,4000
01/04/2008,0000,18.20000,19.10000,18.10000,18.35000,12000
01/07/2008,0000,17.10000,18.25000,17.10000,18.25000,15000
01/08/2008,0000,17.20000,17.90000,17.15000,17.60000,38000
01/09/2008,0000,17.00000,17.40000,16.65000,17.00000,43000
01/10/2008,0000,16.95000,17.25000,16.80000,17.20000,13000
01/11/2008,0000,17.40000,17.40000,17.00000,17.00000,56000
01/14/2008,0000,17.00000,17.00000,16.60000,16.60000,32000
01/15/2008,0000,16.90000,17.30000,16.70000,16.85000,62000
01/16/2008,0000,16.85000,17.60000,16.85000,17.20000,48000
01/17/2008,0000,17.00000,17.10000,17.00000,17.00000,4000
01/18/2008,0000,17.20000,17.70000,17.05000,17.70000,32000
01/21/2008,0000,17.70000,17.70000,17.50000,17.60000,14000
01/22/2008,0000,16.40000,17.40000,16.40000,17.10000,49000
01/23/2008,0000,16.90000,17.20000,15.95000,16.85000,48000
01/24/2008,0000,16.95000,16.95000,16.20000,16.60000,25000
01/25/2008,0000,17.10000,17.10000,16.30000,16.50000,103000
01/28/2008,0000,16.90000,16.90000,16.05000,16.60000,26000
01/29/2008,0000,16.60000,16.85000,16.15000,16.45000,32000
01/30/2008,0000,15.70000,16.65000,15.70000,16.20000,23000
01/31/2008,0000,15.80000,16.10000,15.70000,16.10000,20000
02/01/2008,0000,15.40000,16.45000,15.40000,16.25000,19000
02/12/2008,0000,15.70000,16.00000,15.70000,16.00000,20000
02/13/2008,0000,15.60000,16.25000,15.00000,15.70000,66000
02/14/2008,0000,15.60000,16.05000,15.15000,15.75000,35000
02/15/2008,0000,15.60000,15.65000,15.10000,15.30000,61000
02/18/2008,0000,15.40000,15.40000,14.90000,15.20000,57000
02/19/2008,0000,15.00000,15.35000,14.95000,15.00000,43000
02/20/2008,0000,15.00000,15.00000,14.80000,14.80000,20000
02/21/2008,0000,14.80000,15.25000,14.80000,14.95000,47000
02/22/2008,0000,15.00000,15.20000,14.95000,15.20000,26000
02/25/2008,0000,15.30000,15.30000,14.90000,15.00000,118000
02/26/2008,0000,16.05000,16.05000,15.30000,15.40000,113000
02/27/2008,0000,15.80000,15.80000,15.50000,15.50000,38000
02/29/2008,0000,15.50000,16.00000,15.50000,15.90000,43000
03/03/2008,0000,15.90000,15.90000,15.20000,15.50000,77000
03/04/2008,0000,15.50000,16.00000,15.50000,15.80000,92000
03/05/2008,0000,16.05000,16.45000,16.05000,16.25000,123000
03/06/2008,0000,16.40000,16.80000,16.35000,16.65000,55000
03/07/2008,0000,16.10000,16.50000,16.10000,16.45000,59000
03/10/2008,0000,16.20000,16.65000,15.80000,16.05000,33000
03/11/2008,0000,15.60000,16.00000,15.60000,15.90000,27000
03/12/2008,0000,16.05000,17.00000,16.05000,16.35000,56000
03/13/2008,0000,16.35000,16.85000,16.10000,16.20000,36000
03/14/2008,0000,17.30000,17.30000,17.25000,17.30000,414000
03/18/2008,0000,18.10000,18.10000,17.40000,17.45000,142000
03/19/2008,0000,17.60000,17.75000,17.25000,17.45000,87000
03/20/2008,0000,17.30000,17.65000,17.30000,17.50000,45000
03/21/2008,0000,18.00000,18.65000,17.80000,18.00000,142000
03/25/2008,0000,18.60000,18.85000,18.25000,18.45000,86000
03/26/2008,0000,18.80000,19.50000,18.70000,19.25000,184000
03/27/2008,0000,19.25000,19.50000,18.90000,19.40000,158000
03/28/2008,0000,19.40000,19.85000,19.00000,19.20000,287000
03/31/2008,0000,19.15000,19.20000,18.90000,19.20000,111000
04/01/2008,0000,19.20000,19.60000,19.10000,19.10000,112000
04/02/2008,0000,19.50000,19.50000,19.10000,19.10000,80000
04/03/2008,0000,19.30000,19.50000,19.20000,19.50000,94000
04/07/2008,0000,19.35000,19.70000,19.30000,19.70000,104000
04/08/2008,0000,20.00000,21.05000,19.90000,20.25000,502000
04/09/2008,0000,20.60000,20.60000,20.10000,20.40000,127000
04/10/2008,0000,21.80000,21.80000,21.80000,21.80000,200000
04/11/2008,0000,23.30000,23.30000,22.35000,22.55000,609000
04/14/2008,0000,22.30000,22.90000,22.15000,22.75000,156000
04/15/2008,0000,22.75000,22.90000,22.25000,22.30000,115000
04/16/2008,0000,22.40000,22.60000,22.10000,22.20000,139000
04/17/2008,0000,22.50000,22.60000,22.20000,22.50000,219000
04/18/2008,0000,22.50000,24.00000,22.30000,24.00000,381000
04/21/2008,0000,24.00000,24.00000,23.10000,23.50000,190000
04/22/2008,0000,23.45000,23.85000,23.20000,23.50000,175000
04/23/2008,0000,25.00000,25.00000,24.10000,24.80000,517000
04/24/2008,0000,24.80000,25.95000,24.80000,25.70000,382000
04/25/2008,0000,26.00000,26.00000,25.05000,25.45000,225000
04/28/2008,0000,25.20000,25.60000,24.65000,25.45000,329000
04/29/2008,0000,25.20000,25.20000,24.50000,25.20000,161000
04/30/2008,0000,25.20000,26.50000,25.20000,26.35000,503000
05/02/2008,0000,27.00000,27.20000,26.35000,27.00000,790000
05/05/2008,0000,27.00000,27.00000,26.50000,26.80000,297000
05/06/2008,0000,27.00000,27.80000,26.90000,27.50000,572000
05/07/2008,0000,28.00000,28.00000,27.55000,27.55000,529000
05/08/2008,0000,27.55000,27.60000,26.40000,27.50000,335000
05/09/2008,0000,27.40000,27.50000,26.60000,26.80000,209000
05/12/2008,0000,26.80000,27.00000,26.00000,26.80000,371000
05/13/2008,0000,26.80000,27.00000,26.30000,26.70000,188000
05/14/2008,0000,26.95000,27.00000,26.25000,26.80000,281000
05/15/2008,0000,26.80000,27.45000,26.45000,27.35000,510000
05/16/2008,0000,27.50000,28.90000,27.50000,28.90000,721000
05/19/2008,0000,29.40000,30.80000,29.40000,30.80000,1687000
05/20/2008,0000,31.20000,31.40000,30.40000,31.30000,639000
05/21/2008,0000,31.60000,32.00000,31.30000,31.75000,780000
05/22/2008,0000,31.75000,31.75000,30.20000,31.20000,679000
05/23/2008,0000,31.40000,31.50000,30.20000,30.50000,754000
05/26/2008,0000,30.70000,30.80000,29.45000,30.00000,859000
05/27/2008,0000,30.00000,30.00000,27.90000,29.50000,709000
05/28/2008,0000,29.30000,29.50000,28.15000,28.95000,580000
05/29/2008,0000,28.80000,29.00000,26.95000,26.95000,610000
05/30/2008,0000,26.00000,26.40000,25.10000,25.10000,692000
06/02/2008,0000,24.60000,24.70000,23.40000,24.05000,927000
06/03/2008,0000,24.05000,24.70000,23.95000,24.05000,691000
06/04/2008,0000,24.05000,24.45000,23.65000,24.35000,179000
06/05/2008,0000,24.00000,24.80000,24.00000,24.70000,227000
06/06/2008,0000,24.90000,25.90000,24.80000,25.80000,333000
06/10/2008,0000,25.60000,26.30000,25.35000,26.30000,438000
06/11/2008,0000,26.50000,26.60000,25.60000,25.80000,456000
06/12/2008,0000,25.15000,25.50000,24.00000,24.00000,287000
06/13/2008,0000,23.40000,24.00000,22.35000,22.35000,360000
06/16/2008,0000,22.20000,22.60000,21.40000,21.40000,394000
06/17/2008,0000,20.90000,21.75000,20.90000,21.40000,264000
06/18/2008,0000,21.40000,21.85000,21.20000,21.80000,336000
06/19/2008,0000,21.65000,22.20000,21.50000,22.00000,135000
06/20/2008,0000,22.35000,22.50000,21.55000,22.00000,125000
06/23/2008,0000,21.00000,21.65000,20.60000,20.90000,228000
06/24/2008,0000,19.90000,21.30000,19.90000,20.15000,97000
06/25/2008,0000,20.15000,20.15000,19.15000,20.15000,255000
06/26/2008,0000,20.15000,20.60000,20.15000,20.30000,131000
06/27/2008,0000,19.45000,19.60000,18.90000,18.90000,246000
06/30/2008,0000,18.50000,20.20000,18.50000,20.20000,318000
07/01/2008,0000,19.80000,21.50000,19.80000,20.80000,366000
07/02/2008,0000,21.30000,21.80000,21.00000,21.50000,367000
07/03/2008,0000,21.00000,22.00000,21.00000,22.00000,209000
07/04/2008,0000,22.00000,22.00000,21.30000,21.30000,97000
07/07/2008,0000,21.00000,22.00000,21.00000,21.75000,101000
07/08/2008,0000,22.45000,22.45000,21.10000,21.75000,127000
07/09/2008,0000,21.80000,21.85000,21.20000,21.20000,102000
07/10/2008,0000,22.65000,22.65000,22.65000,22.65000,227000
07/11/2008,0000,23.75000,24.20000,23.10000,24.00000,527000
07/14/2008,0000,23.80000,23.90000,23.35000,23.55000,254000
07/15/2008,0000,23.20000,23.85000,22.20000,23.30000,456000
07/16/2008,0000,22.60000,23.40000,22.60000,22.65000,419000
07/17/2008,0000,22.90000,23.50000,22.90000,23.00000,395000
07/18/2008,0000,23.30000,23.30000,21.40000,21.95000,333000
07/21/2008,0000,21.95000,22.90000,21.80000,22.25000,217000
07/22/2008,0000,22.30000,22.50000,22.10000,22.15000,129000
07/23/2008,0000,22.40000,23.30000,22.40000,23.30000,339000
07/24/2008,0000,23.80000,24.90000,23.15000,24.90000,723000
07/25/2008,0000,24.50000,25.70000,24.00000,25.70000,554000
07/29/2008,0000,25.40000,25.55000,24.75000,25.00000,374000
07/30/2008,0000,25.40000,25.80000,24.90000,25.00000,208000
07/31/2008,0000,25.20000,25.60000,24.35000,24.50000,462000
08/01/2008,0000,24.05000,24.20000,23.50000,23.50000,163000
08/04/2008,0000,23.50000,24.30000,23.15000,23.20000,148000
08/05/2008,0000,23.50000,23.50000,23.00000,23.00000,185000
08/06/2008,0000,23.50000,24.00000,23.20000,23.80000,165000
08/07/2008,0000,23.80000,24.00000,23.50000,23.80000,246000
08/08/2008,0000,23.20000,23.90000,23.20000,23.50000,394000
08/11/2008,0000,23.80000,24.00000,23.60000,23.80000,395000
08/12/2008,0000,23.85000,23.95000,23.00000,23.00000,243000
08/13/2008,0000,22.95000,22.95000,21.55000,22.20000,485000
08/14/2008,0000,22.70000,22.70000,22.15000,22.70000,72000
08/15/2008,0000,22.95000,23.00000,21.90000,22.50000,152000
08/18/2008,0000,22.05000,22.05000,21.30000,21.40000,97000
08/19/2008,0000,21.35000,21.90000,21.20000,21.90000,74000
08/20/2008,0000,21.70000,22.30000,21.70000,22.05000,233000
08/21/2008,0000,22.05000,22.05000,21.35000,21.40000,65000
08/22/2008,0000,21.60000,21.75000,20.85000,20.90000,79000
08/25/2008,0000,21.00000,21.20000,20.70000,21.10000,75000
08/26/2008,0000,22.55000,22.55000,22.50000,22.55000,1001000
08/27/2008,0000,22.95000,23.40000,22.55000,22.80000,1175000
08/28/2008,0000,22.75000,22.75000,21.50000,21.55000,521000
08/29/2008,0000,21.65000,21.70000,20.05000,20.05000,759000
09/01/2008,0000,19.40000,20.10000,19.10000,19.20000,219000
09/02/2008,0000,19.20000,19.60000,18.30000,18.30000,263000
09/03/2008,0000,18.30000,18.65000,17.05000,17.20000,344000
09/04/2008,0000,18.30000,18.30000,16.60000,17.00000,256000
09/05/2008,0000,16.50000,16.80000,16.05000,16.50000,170000
09/08/2008,0000,16.60000,17.40000,16.60000,17.00000,188000
09/09/2008,0000,17.00000,17.00000,16.10000,16.40000,77000
09/10/2008,0000,16.10000,16.25000,15.90000,16.00000,101000
09/11/2008,0000,16.25000,16.25000,15.20000,15.20000,149000
09/12/2008,0000,15.40000,15.95000,14.70000,15.30000,129000
09/15/2008,0000,14.90000,14.90000,14.25000,14.25000,201000
09/16/2008,0000,13.30000,13.85000,13.30000,13.30000,167000
09/17/2008,0000,13.30000,13.90000,12.80000,13.40000,223000
09/18/2008,0000,12.50000,12.50000,12.50000,12.50000,111000
09/19/2008,0000,11.65000,13.10000,11.65000,13.00000,552000
09/22/2008,0000,13.70000,13.75000,13.25000,13.70000,166000
09/23/2008,0000,13.70000,14.15000,13.35000,14.00000,90000
09/24/2008,0000,14.00000,14.95000,14.00000,14.65000,152000
09/25/2008,0000,14.50000,15.35000,14.30000,14.35000,156000
09/26/2008,0000,14.60000,14.60000,13.80000,13.80000,94000
09/30/2008,0000,12.85000,12.95000,12.85000,12.90000,161000
10/01/2008,0000,13.15000,13.20000,13.00000,13.10000,65000
10/02/2008,0000,13.45000,13.45000,13.10000,13.35000,26000
10/03/2008,0000,12.90000,13.60000,12.75000,13.30000,52000
10/06/2008,0000,13.20000,13.20000,12.40000,12.45000,88000
10/07/2008,0000,11.75000,12.55000,11.75000,12.55000,129000
10/08/2008,0000,12.10000,12.15000,11.75000,12.05000,129000
10/09/2008,0000,12.10000,12.10000,11.60000,11.60000,18000
10/13/2008,0000,11.20000,11.80000,11.20000,11.80000,45000
10/14/2008,0000,12.10000,12.60000,12.10000,12.60000,153000
10/15/2008,0000,12.50000,13.00000,12.35000,12.90000,39000
10/16/2008,0000,12.45000,12.75000,12.45000,12.65000,62000
10/17/2008,0000,12.80000,12.80000,12.30000,12.45000,101000
10/20/2008,0000,12.40000,12.50000,12.10000,12.40000,57000
10/21/2008,0000,12.10000,12.50000,12.05000,12.30000,51000
10/22/2008,0000,12.30000,12.45000,11.95000,12.10000,30000
10/23/2008,0000,11.70000,11.90000,11.70000,11.70000,70000
10/24/2008,0000,11.30000,11.55000,11.30000,11.40000,94000
10/27/2008,0000,11.00000,11.00000,10.65000,10.85000,137000
10/28/2008,0000,10.15000,11.45000,10.10000,11.40000,197000
10/29/2008,0000,12.10000,12.10000,11.35000,11.35000,52000
10/30/2008,0000,10.60000,11.95000,10.60000,11.90000,150000
10/31/2008,0000,11.90000,12.00000,11.60000,11.65000,136000
11/03/2008,0000,11.75000,11.75000,11.00000,11.50000,76000
11/04/2008,0000,11.20000,12.30000,11.20000,12.30000,302000
11/05/2008,0000,13.15000,13.15000,12.70000,12.80000,810000
11/06/2008,0000,11.95000,11.95000,11.95000,11.95000,163000
11/07/2008,0000,11.15000,11.90000,11.15000,11.60000,248000
11/10/2008,0000,11.45000,11.45000,10.80000,11.15000,170000
11/11/2008,0000,10.95000,11.50000,10.65000,11.50000,110000
11/12/2008,0000,11.30000,12.05000,11.30000,12.05000,177000
11/13/2008,0000,11.60000,11.95000,11.25000,11.45000,113000
11/14/2008,0000,11.50000,11.90000,11.20000,11.20000,136000
11/17/2008,0000,11.10000,11.45000,10.90000,11.20000,184000
11/18/2008,0000,11.00000,11.15000,10.45000,10.70000,162000
11/19/2008,0000,10.25000,10.70000,10.00000,10.55000,73000
11/20/2008,0000,9.83000,9.99000,9.82000,9.82000,126000
11/21/2008,0000,9.15000,10.50000,9.15000,10.30000,140000
11/24/2008,0000,10.15000,10.30000,10.10000,10.15000,26000
11/25/2008,0000,10.20000,10.50000,10.10000,10.10000,42000
11/26/2008,0000,9.80000,10.20000,9.80000,10.00000,51000
11/27/2008,0000,10.35000,10.45000,10.10000,10.20000,130000
11/28/2008,0000,10.45000,10.90000,10.20000,10.90000,163000
12/01/2008,0000,11.30000,11.30000,10.30000,10.55000,149000
12/02/2008,0000,10.10000,10.50000,10.10000,10.35000,53000
12/03/2008,0000,10.20000,10.65000,10.20000,10.50000,44000
12/04/2008,0000,10.50000,10.55000,10.15000,10.40000,115000
12/05/2008,0000,10.25000,10.55000,10.25000,10.45000,47000
12/08/2008,0000,10.50000,11.00000,10.35000,10.90000,80000
12/09/2008,0000,10.60000,11.40000,10.60000,11.20000,50000
12/10/2008,0000,11.10000,11.50000,11.00000,11.30000,132000
12/11/2008,0000,11.20000,11.80000,11.00000,11.40000,68000
12/12/2008,0000,11.30000,11.40000,10.95000,11.20000,81000
12/15/2008,0000,11.30000,11.40000,10.65000,11.00000,98000
12/16/2008,0000,10.85000,11.20000,10.80000,11.10000,49000
12/17/2008,0000,11.30000,11.50000,11.00000,11.20000,91000
12/18/2008,0000,11.25000,11.30000,11.00000,11.30000,38000
12/19/2008,0000,11.20000,11.50000,11.20000,11.50000,83000
12/22/2008,0000,11.20000,11.60000,11.10000,11.45000,70000
12/23/2008,0000,11.10000,11.50000,11.00000,11.00000,65000
12/24/2008,0000,11.30000,11.30000,10.90000,11.20000,46000
12/25/2008,0000,11.20000,11.40000,11.00000,11.00000,25000
12/26/2008,0000,11.30000,11.30000,11.00000,11.30000,55000
12/29/2008,0000,11.10000,12.00000,11.10000,12.00000,155000
12/30/2008,0000,12.00000,12.60000,12.00000,12.60000,124000
12/31/2008,0000,12.80000,13.20000,12.40000,13.20000,135000
01/05/2009,0000,13.00000,13.10000,12.40000,12.40000,105000
01/06/2009,0000,12.60000,12.70000,12.30000,12.35000,28000
01/07/2009,0000,12.50000,12.70000,12.50000,12.60000,30000
01/08/2009,0000,12.30000,12.30000,11.75000,11.80000,35000
01/09/2009,0000,11.70000,12.00000,11.65000,12.00000,4000
01/13/2009,0000,11.50000,11.50000,11.50000,11.50000,2000
01/14/2009,0000,11.60000,11.95000,11.60000,11.95000,3000
01/15/2009,0000,11.80000,11.80000,11.80000,11.80000,1000
01/16/2009,0000,11.95000,11.95000,11.15000,11.70000,25000
01/19/2009,0000,12.00000,12.00000,11.50000,11.90000,10000
01/20/2009,0000,11.85000,11.90000,11.30000,11.60000,15000
01/21/2009,0000,11.60000,11.65000,11.05000,11.60000,17000
02/02/2009,0000,11.40000,11.55000,10.80000,10.95000,20000
02/03/2009,0000,11.00000,11.25000,11.00000,11.25000,23000
02/04/2009,0000,11.35000,11.35000,11.30000,11.30000,10000
02/05/2009,0000,10.85000,11.40000,10.80000,11.40000,9000
02/06/2009,0000,11.30000,11.30000,11.25000,11.25000,14000
02/09/2009,0000,11.00000,11.10000,10.80000,10.85000,50000
02/10/2009,0000,10.85000,11.10000,10.85000,10.85000,61000
02/11/2009,0000,10.90000,11.05000,10.90000,10.95000,77000
02/12/2009,0000,10.90000,11.15000,10.90000,10.90000,53000
02/13/2009,0000,10.90000,11.15000,10.90000,10.90000,46000
02/16/2009,0000,11.10000,11.20000,10.95000,11.20000,23000
02/17/2009,0000,11.25000,11.40000,10.90000,10.90000,14000
02/18/2009,0000,10.90000,11.65000,10.90000,11.20000,220000
02/19/2009,0000,11.20000,11.25000,10.80000,11.05000,58000
02/20/2009,0000,10.90000,10.90000,10.70000,10.80000,48000
02/23/2009,0000,10.40000,10.80000,10.40000,10.65000,29000
02/24/2009,0000,10.10000,10.80000,10.10000,10.60000,32000
02/25/2009,0000,10.80000,10.80000,10.55000,10.55000,34000
02/26/2009,0000,10.35000,10.65000,10.30000,10.65000,8000
02/27/2009,0000,10.80000,10.80000,10.55000,10.80000,38000
03/02/2009,0000,10.60000,10.75000,10.50000,10.55000,20000
03/03/2009,0000,10.65000,10.65000,10.40000,10.40000,7000
03/04/2009,0000,10.55000,10.80000,10.55000,10.60000,18000
03/05/2009,0000,10.60000,11.30000,10.50000,11.30000,241000
03/06/2009,0000,11.20000,11.20000,10.70000,10.90000,148000
03/09/2009,0000,10.80000,10.80000,10.50000,10.70000,48000
03/10/2009,0000,10.70000,11.20000,10.70000,10.90000,56000
03/11/2009,0000,11.00000,11.50000,11.00000,11.35000,148000
03/12/2009,0000,11.50000,11.50000,11.10000,11.10000,48000
03/13/2009,0000,11.30000,11.40000,11.00000,11.20000,120000
03/16/2009,0000,11.35000,11.75000,11.25000,11.60000,162000
03/17/2009,0000,11.60000,12.40000,11.40000,12.00000,218000
03/18/2009,0000,12.00000,12.40000,11.80000,11.95000,164000
03/19/2009,0000,11.95000,12.10000,11.65000,11.65000,205000
03/20/2009,0000,11.70000,11.95000,11.50000,11.50000,145000
03/23/2009,0000,11.50000,12.20000,11.50000,11.75000,213000
03/24/2009,0000,12.30000,12.30000,11.80000,11.85000,179000
03/25/2009,0000,11.90000,12.40000,11.90000,12.10000,172000
03/26/2009,0000,12.20000,12.90000,12.20000,12.90000,451000
03/27/2009,0000,13.10000,13.45000,13.00000,13.05000,463000
03/30/2009,0000,13.00000,13.00000,12.45000,12.45000,193000
03/31/2009,0000,12.20000,12.40000,12.10000,12.10000,34000
04/01/2009,0000,12.45000,12.50000,12.20000,12.50000,142000
04/02/2009,0000,12.50000,13.10000,12.20000,13.10000,253000
04/03/2009,0000,12.80000,13.10000,12.75000,12.75000,281000
04/06/2009,0000,12.75000,13.00000,12.70000,12.80000,234000
04/07/2009,0000,12.80000,12.90000,12.60000,12.80000,81000
04/08/2009,0000,12.95000,12.95000,12.65000,12.65000,85000
04/09/2009,0000,12.85000,13.35000,12.85000,13.25000,243000
04/10/2009,0000,14.15000,14.15000,14.15000,14.15000,398000
04/13/2009,0000,15.10000,15.10000,14.70000,15.10000,885000
04/14/2009,0000,15.10000,15.25000,14.10000,14.30000,585000
04/15/2009,0000,14.30000,15.20000,14.10000,14.65000,531000
04/16/2009,0000,15.10000,15.10000,14.55000,14.60000,367000
04/17/2009,0000,14.90000,15.45000,14.20000,14.25000,552000
04/20/2009,0000,14.35000,14.60000,13.60000,14.10000,340000
04/21/2009,0000,13.80000,14.30000,13.80000,14.15000,229000
04/22/2009,0000,14.20000,14.55000,14.20000,14.30000,212000
04/23/2009,0000,14.30000,14.70000,14.20000,14.30000,162000
04/24/2009,0000,14.35000,14.60000,14.00000,14.00000,226000
04/27/2009,0000,14.00000,14.15000,13.20000,13.20000,206000
04/28/2009,0000,13.20000,13.30000,12.45000,12.50000,250000
04/29/2009,0000,12.50000,12.85000,12.05000,12.05000,163000
04/30/2009,0000,12.35000,12.85000,12.15000,12.85000,243000
05/04/2009,0000,12.50000,13.40000,12.50000,13.20000,472000
05/05/2009,0000,13.10000,13.20000,12.80000,12.80000,236000
05/06/2009,0000,12.80000,12.95000,12.70000,12.80000,136000
05/07/2009,0000,12.90000,13.35000,12.80000,13.10000,303000
05/08/2009,0000,13.10000,13.70000,13.10000,13.45000,271000
05/11/2009,0000,12.55000,13.05000,12.55000,12.75000,347000
05/12/2009,0000,12.55000,12.70000,12.30000,12.45000,254000
05/13/2009,0000,12.30000,12.75000,12.30000,12.65000,50000
05/14/2009,0000,12.65000,12.70000,12.30000,12.55000,166000
05/15/2009,0000,12.65000,13.40000,12.65000,13.40000,456000
05/18/2009,0000,13.20000,13.70000,12.95000,13.30000,683000
05/19/2009,0000,13.20000,13.55000,12.80000,12.80000,389000
05/20/2009,0000,12.60000,13.15000,12.40000,13.00000,111000
05/21/2009,0000,12.80000,13.00000,12.50000,12.65000,96000
05/22/2009,0000,12.60000,13.10000,12.45000,13.05000,160000
05/25/2009,0000,13.05000,13.45000,12.85000,13.00000,160000
05/26/2009,0000,13.10000,13.30000,13.00000,13.00000,91000
05/27/2009,0000,13.00000,13.25000,12.85000,13.20000,84000
06/01/2009,0000,13.30000,13.70000,13.00000,13.55000,278000
06/02/2009,0000,13.55000,14.00000,13.50000,13.85000,385000
06/03/2009,0000,13.20000,13.20000,12.90000,12.90000,485000
06/04/2009,0000,12.30000,13.00000,12.30000,12.55000,140000
06/05/2009,0000,12.50000,12.70000,12.50000,12.50000,68000
06/08/2009,0000,12.70000,12.90000,12.30000,12.35000,110000
06/09/2009,0000,12.50000,12.50000,11.75000,11.80000,128000
06/10/2009,0000,11.70000,12.30000,11.70000,12.00000,20000
06/11/2009,0000,12.30000,12.60000,11.80000,12.55000,105000
06/12/2009,0000,12.60000,12.60000,12.30000,12.50000,87000
06/15/2009,0000,12.55000,12.55000,11.90000,11.90000,54000
06/16/2009,0000,12.10000,12.10000,11.70000,11.70000,76000
06/17/2009,0000,11.75000,11.85000,11.75000,11.75000,12000
06/18/2009,0000,11.80000,11.90000,11.50000,11.50000,619000
06/19/2009,0000,11.50000,11.90000,11.50000,11.75000,324000
06/22/2009,0000,11.70000,12.15000,11.65000,12.15000,36000
06/23/2009,0000,11.75000,12.00000,11.70000,12.00000,16000
06/24/2009,0000,12.10000,12.40000,12.00000,12.40000,42000
06/25/2009,0000,12.50000,12.50000,12.05000,12.20000,25000
06/26/2009,0000,12.15000,12.25000,11.80000,11.80000,204000
06/29/2009,0000,12.00000,12.00000,11.60000,11.70000,52000
06/30/2009,0000,11.80000,12.00000,11.60000,11.80000,54000
07/01/2009,0000,11.80000,12.15000,11.80000,12.10000,34000
07/02/2009,0000,12.20000,12.25000,12.00000,12.00000,130000
07/03/2009,0000,12.10000,12.10000,11.90000,11.90000,56000
07/06/2009,0000,12.00000,12.25000,12.00000,12.10000,104000
07/07/2009,0000,12.20000,12.90000,11.90000,12.45000,366000
07/08/2009,0000,12.40000,12.50000,12.25000,12.45000,71000
07/09/2009,0000,12.40000,12.75000,12.40000,12.65000,122000
07/10/2009,0000,12.50000,12.65000,12.40000,12.40000,35000
07/13/2009,0000,12.40000,12.40000,12.05000,12.35000,37000
07/14/2009,0000,12.50000,12.50000,12.20000,12.40000,18000
07/15/2009,0000,12.50000,12.70000,12.50000,12.50000,86000
07/16/2009,0000,12.60000,12.60000,12.55000,12.60000,24000
07/17/2009,0000,12.45000,12.65000,12.45000,12.65000,61000
07/20/2009,0000,12.65000,12.80000,12.60000,12.70000,50000
07/21/2009,0000,12.80000,12.90000,12.65000,12.70000,92000
07/22/2009,0000,12.80000,13.30000,12.70000,12.90000,230000
07/23/2009,0000,12.90000,13.20000,12.90000,13.05000,85000
07/24/2009,0000,13.20000,13.20000,13.00000,13.15000,93000
07/27/2009,0000,13.15000,13.50000,12.95000,13.25000,122000
07/28/2009,0000,13.05000,13.35000,13.05000,13.30000,118000
07/29/2009,0000,13.30000,13.30000,13.05000,13.15000,175000
07/30/2009,0000,12.50000,12.55000,12.15000,12.30000,134000
07/31/2009,0000,12.30000,12.50000,12.20000,12.25000,107000
08/03/2009,0000,12.25000,13.10000,12.25000,12.80000,577000
08/04/2009,0000,12.80000,12.95000,12.40000,12.45000,298000
08/05/2009,0000,12.45000,12.45000,12.15000,12.30000,80000
08/06/2009,0000,12.30000,12.30000,11.90000,12.00000,56000
08/10/2009,0000,12.00000,12.40000,12.00000,12.40000,86000
08/11/2009,0000,12.20000,12.30000,11.90000,12.05000,91000
08/12/2009,0000,12.20000,12.50000,12.00000,12.50000,135000
08/13/2009,0000,13.00000,13.35000,12.90000,13.35000,259000
08/14/2009,0000,14.25000,14.25000,14.25000,14.25000,343000
08/17/2009,0000,15.20000,15.20000,15.20000,15.20000,554000
08/18/2009,0000,15.70000,15.95000,15.00000,15.65000,1989000
08/19/2009,0000,15.65000,15.80000,15.10000,15.35000,524000
08/20/2009,0000,15.35000,15.80000,15.00000,15.70000,686000
08/21/2009,0000,15.70000,16.75000,15.60000,16.75000,1411000
08/24/2009,0000,17.90000,17.90000,17.90000,17.90000,738000
08/25/2009,0000,19.15000,19.15000,17.80000,17.90000,3222000
08/26/2009,0000,17.70000,17.70000,16.70000,17.30000,929000
08/27/2009,0000,16.90000,17.10000,16.50000,16.70000,465000
08/28/2009,0000,16.50000,17.25000,16.50000,16.70000,875000
08/31/2009,0000,17.85000,17.85000,17.45000,17.85000,980000
09/01/2009,0000,18.05000,18.60000,17.70000,18.20000,1550000
09/02/2009,0000,18.20000,18.35000,17.95000,18.00000,492000
09/03/2009,0000,18.05000,18.80000,18.00000,18.10000,1124000
09/04/2009,0000,18.20000,18.40000,17.55000,17.60000,383000
09/07/2009,0000,17.60000,17.60000,17.00000,17.30000,509000
09/08/2009,0000,17.30000,17.90000,17.20000,17.55000,582000
09/09/2009,0000,17.50000,17.60000,17.30000,17.30000,282000
09/10/2009,0000,17.30000,17.85000,17.30000,17.30000,622000
09/11/2009,0000,17.35000,17.75000,17.10000,17.20000,445000
09/14/2009,0000,17.20000,17.65000,17.15000,17.20000,884000
09/15/2009,0000,17.50000,17.50000,17.25000,17.30000,185000
09/16/2009,0000,17.90000,18.00000,17.50000,17.50000,405000
09/17/2009,0000,17.90000,17.90000,17.40000,17.40000,315000
09/18/2009,0000,17.40000,17.40000,17.05000,17.15000,340000
09/21/2009,0000,17.20000,17.70000,17.00000,17.20000,547000
09/22/2009,0000,17.30000,17.45000,17.20000,17.20000,226000
09/23/2009,0000,17.25000,17.55000,16.80000,16.80000,338000
09/24/2009,0000,16.90000,17.00000,16.55000,16.55000,233000
09/25/2009,0000,16.60000,17.30000,16.60000,16.85000,209000
09/28/2009,0000,16.85000,16.85000,16.15000,16.15000,196000
09/29/2009,0000,16.30000,17.15000,16.20000,16.50000,206000
09/30/2009,0000,16.40000,16.80000,16.35000,16.60000,169000
10/01/2009,0000,16.60000,17.00000,16.55000,16.55000,83000
10/02/2009,0000,16.05000,16.70000,16.05000,16.25000,145000
10/05/2009,0000,16.45000,17.35000,16.15000,17.00000,557000
10/06/2009,0000,17.00000,17.00000,16.35000,16.70000,126000
10/07/2009,0000,16.95000,16.95000,16.55000,16.70000,91000
10/08/2009,0000,16.70000,17.45000,16.70000,17.25000,484000
10/09/2009,0000,17.50000,17.50000,17.10000,17.50000,215000
10/12/2009,0000,18.70000,18.70000,18.70000,18.70000,765000
10/13/2009,0000,19.50000,20.00000,19.20000,20.00000,2400000
10/14/2009,0000,20.80000,20.80000,19.20000,20.00000,1384000
10/15/2009,0000,20.30000,20.50000,19.30000,19.35000,555000
10/16/2009,0000,19.30000,19.50000,19.00000,19.10000,493000
10/19/2009,0000,19.25000,19.50000,19.10000,19.35000,345000
10/20/2009,0000,19.60000,19.60000,19.20000,19.20000,296000
10/21/2009,0000,19.20000,19.45000,19.10000,19.30000,229000
10/22/2009,0000,19.35000,19.40000,18.85000,18.85000,300000
10/23/2009,0000,19.05000,19.45000,18.95000,19.20000,231000
10/26/2009,0000,19.20000,19.50000,18.90000,18.90000,253000
10/27/2009,0000,18.70000,19.30000,18.70000,18.90000,163000
10/28/2009,0000,19.30000,19.30000,18.75000,18.75000,233000
10/29/2009,0000,18.70000,18.70000,17.45000,17.95000,284000
10/30/2009,0000,17.95000,17.95000,17.50000,17.60000,248000
11/02/2009,0000,17.30000,17.50000,17.10000,17.50000,157000
11/03/2009,0000,17.50000,18.00000,17.50000,17.85000,77000
11/04/2009,0000,18.10000,18.20000,17.90000,18.00000,161000
11/05/2009,0000,18.00000,18.10000,17.95000,18.00000,76000
11/06/2009,0000,18.20000,18.20000,17.90000,17.90000,163000
11/09/2009,0000,17.90000,18.20000,17.80000,17.95000,144000
11/10/2009,0000,17.95000,17.95000,17.50000,17.90000,143000
11/11/2009,0000,18.00000,18.00000,17.75000,18.00000,63000
11/12/2009,0000,17.10000,17.90000,17.10000,17.75000,82000
11/13/2009,0000,17.70000,17.75000,17.50000,17.60000,62000
11/16/2009,0000,17.65000,18.10000,17.50000,17.90000,173000
11/17/2009,0000,17.90000,17.90000,17.60000,17.75000,107000
11/18/2009,0000,17.80000,17.95000,17.75000,17.90000,63000
11/19/2009,0000,18.00000,18.05000,17.75000,17.90000,73000
11/20/2009,0000,17.80000,18.50000,17.70000,18.20000,236000
11/23/2009,0000,18.20000,18.20000,17.95000,18.05000,51000
11/24/2009,0000,18.20000,18.20000,17.90000,18.05000,116000
11/25/2009,0000,18.05000,18.10000,17.90000,18.10000,196000
11/26/2009,0000,18.05000,18.10000,17.90000,18.10000,155000
11/27/2009,0000,17.50000,18.00000,17.50000,18.00000,168000
11/30/2009,0000,18.15000,18.15000,18.00000,18.00000,109000
12/01/2009,0000,18.10000,18.70000,17.85000,18.70000,191000
12/02/2009,0000,19.00000,19.20000,18.35000,18.40000,174000
12/03/2009,0000,18.10000,18.75000,18.10000,18.40000,106000
12/04/2009,0000,18.40000,18.60000,18.40000,18.40000,85000
12/07/2009,0000,18.45000,18.70000,18.15000,18.40000,60000
12/08/2009,0000,18.35000,18.40000,18.20000,18.30000,45000
12/09/2009,0000,18.20000,19.00000,18.20000,18.70000,155000
12/11/2009,0000,18.30000,18.55000,18.20000,18.25000,158000
12/14/2009,0000,18.20000,18.70000,18.20000,18.55000,153000
12/15/2009,0000,18.75000,19.30000,18.75000,18.95000,375000
12/16/2009,0000,18.95000,19.50000,18.85000,19.30000,371000
12/17/2009,0000,19.50000,20.65000,19.50000,20.65000,1255000
12/18/2009,0000,20.65000,20.65000,19.75000,20.65000,1018000
12/21/2009,0000,20.65000,20.90000,20.00000,20.00000,504000
12/22/2009,0000,20.25000,20.50000,20.05000,20.10000,340000
12/23/2009,0000,20.20000,20.40000,19.60000,19.60000,410000
12/25/2009,0000,20.10000,20.10000,19.80000,20.00000,211000
12/28/2009,0000,20.10000,20.30000,19.90000,19.95000,309000
12/29/2009,0000,20.00000,20.15000,19.80000,19.95000,192056
