DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.00000,10.00000,9.84000,9.84000,196000
04/03/2007,0000,9.87000,9.98000,9.86000,9.94000,84000
04/04/2007,0000,9.98000,10.15000,9.98000,10.05000,500000
04/09/2007,0000,10.30000,10.50000,10.25000,10.35000,604000
04/10/2007,0000,10.40000,10.40000,10.20000,10.35000,301000
04/11/2007,0000,10.40000,10.50000,10.20000,10.30000,318000
04/12/2007,0000,10.20000,10.30000,10.20000,10.25000,182000
04/13/2007,0000,10.25000,10.35000,10.20000,10.20000,248000
04/16/2007,0000,10.30000,10.40000,10.20000,10.40000,262000
04/17/2007,0000,10.50000,10.65000,10.35000,10.35000,879000
04/18/2007,0000,10.40000,10.45000,10.35000,10.35000,220000
04/19/2007,0000,10.35000,10.35000,10.15000,10.25000,301000
04/20/2007,0000,10.25000,10.30000,10.15000,10.25000,175000
04/23/2007,0000,10.45000,10.45000,10.30000,10.40000,298000
04/24/2007,0000,10.40000,10.40000,10.30000,10.30000,90000
04/26/2007,0000,10.35000,10.35000,10.25000,10.25000,135000
04/27/2007,0000,10.25000,10.30000,10.20000,10.20000,201000
04/30/2007,0000,10.20000,10.20000,10.10000,10.20000,288000
05/02/2007,0000,10.20000,10.25000,10.10000,10.20000,50000
05/03/2007,0000,10.25000,10.25000,10.00000,10.15000,225000
05/04/2007,0000,10.15000,10.30000,10.10000,10.30000,199000
05/07/2007,0000,10.40000,10.40000,10.20000,10.20000,215000
05/08/2007,0000,10.30000,10.30000,10.10000,10.10000,278000
05/09/2007,0000,10.25000,10.25000,10.10000,10.20000,53000
05/10/2007,0000,10.15000,10.40000,10.15000,10.35000,258000
05/11/2007,0000,10.30000,10.35000,10.25000,10.30000,145000
05/14/2007,0000,10.30000,10.35000,10.25000,10.35000,389000
05/15/2007,0000,10.35000,10.35000,10.20000,10.20000,276000
05/16/2007,0000,10.20000,10.25000,10.20000,10.20000,132000
05/17/2007,0000,10.25000,10.50000,10.25000,10.25000,283000
05/18/2007,0000,10.25000,10.25000,10.20000,10.25000,247000
05/21/2007,0000,10.25000,10.35000,10.20000,10.25000,395000
05/22/2007,0000,10.35000,10.35000,10.25000,10.30000,185000
05/23/2007,0000,10.35000,10.40000,10.30000,10.40000,389000
05/24/2007,0000,10.40000,10.45000,10.30000,10.35000,303000
05/25/2007,0000,10.35000,10.35000,10.25000,10.25000,194000
05/28/2007,0000,10.25000,10.40000,10.25000,10.25000,183000
05/29/2007,0000,10.25000,10.30000,10.25000,10.25000,146000
05/30/2007,0000,10.30000,10.30000,10.25000,10.25000,163000
05/31/2007,0000,10.25000,10.40000,10.25000,10.30000,239000
06/04/2007,0000,10.50000,10.85000,10.50000,10.80000,1280000
06/05/2007,0000,10.90000,10.90000,10.70000,10.80000,554000
06/06/2007,0000,10.85000,11.10000,10.80000,11.00000,1550000
06/07/2007,0000,10.95000,11.00000,10.75000,10.95000,439000
06/08/2007,0000,10.70000,11.15000,10.70000,11.00000,636000
06/11/2007,0000,11.20000,11.35000,11.10000,11.30000,1080000
06/12/2007,0000,11.30000,11.35000,11.10000,11.15000,704000
06/13/2007,0000,11.15000,11.20000,11.00000,11.15000,470000
06/14/2007,0000,11.20000,11.35000,11.15000,11.30000,1197000
06/15/2007,0000,11.50000,11.95000,11.45000,11.60000,2191000
06/20/2007,0000,12.05000,12.40000,12.05000,12.30000,2890000
06/21/2007,0000,12.10000,12.30000,11.80000,12.20000,1943000
06/22/2007,0000,12.50000,12.60000,12.05000,12.30000,1196000
06/25/2007,0000,12.70000,13.10000,12.60000,13.10000,2453000
06/26/2007,0000,13.80000,13.90000,12.95000,13.20000,2814000
06/27/2007,0000,13.20000,13.20000,12.95000,13.00000,742000
06/28/2007,0000,13.15000,13.45000,13.10000,13.45000,930000
06/29/2007,0000,13.50000,13.55000,13.15000,13.15000,803000
07/02/2007,0000,13.20000,13.70000,13.20000,13.50000,949000
07/03/2007,0000,13.70000,13.80000,13.50000,13.70000,739000
07/04/2007,0000,13.80000,14.20000,13.70000,13.70000,1333000
07/05/2007,0000,14.00000,14.20000,14.00000,14.20000,1574000
07/06/2007,0000,15.15000,15.15000,15.15000,15.15000,1381000
07/09/2007,0000,16.20000,16.20000,16.20000,16.20000,704000
07/10/2007,0000,17.30000,17.30000,17.30000,17.30000,933000
07/11/2007,0000,18.50000,18.50000,18.50000,18.50000,1861000
07/12/2007,0000,19.75000,19.75000,19.20000,19.75000,11730000
07/13/2007,0000,21.10000,21.10000,20.60000,21.10000,6282000
07/17/2007,0000,24.10000,24.10000,24.10000,24.10000,2950000
07/18/2007,0000,25.75000,25.75000,25.75000,25.75000,1808000
07/19/2007,0000,27.55000,27.55000,24.15000,26.95000,14576000
07/20/2007,0000,27.55000,28.80000,25.40000,28.80000,12868000
07/23/2007,0000,30.00000,30.45000,28.20000,30.45000,8214000
07/24/2007,0000,30.40000,30.40000,28.50000,28.90000,8684000
07/25/2007,0000,28.30000,30.90000,28.10000,30.90000,9051000
07/26/2007,0000,31.05000,32.00000,29.40000,29.60000,11679000
07/27/2007,0000,27.90000,31.65000,27.80000,31.65000,13153000
07/31/2007,0000,31.90000,33.20000,31.35000,31.70000,6247000
08/01/2007,0000,32.00000,32.00000,29.50000,29.50000,6207000
08/02/2007,0000,30.00000,30.40000,27.45000,27.45000,7301000
08/03/2007,0000,29.20000,29.35000,29.20000,29.35000,3802000
08/06/2007,0000,31.40000,31.40000,30.30000,31.40000,15081000
08/07/2007,0000,33.50000,33.50000,29.30000,29.60000,10687000
08/08/2007,0000,28.50000,30.80000,28.15000,30.00000,8440000
08/09/2007,0000,30.70000,30.80000,29.20000,29.75000,5424000
08/10/2007,0000,27.80000,28.50000,27.70000,27.80000,5707000
08/14/2007,0000,24.80000,27.15000,24.20000,25.80000,8035000
08/15/2007,0000,24.80000,25.20000,24.00000,24.00000,4460000
08/16/2007,0000,23.25000,23.25000,22.35000,22.35000,3828000
08/17/2007,0000,22.10000,23.00000,20.80000,21.20000,3625000
08/20/2007,0000,22.65000,22.65000,22.55000,22.65000,1777000
08/21/2007,0000,23.40000,23.55000,22.30000,22.30000,4190000
08/22/2007,0000,22.30000,22.30000,21.10000,22.00000,2211000
08/23/2007,0000,22.50000,23.50000,22.35000,23.50000,3663000
08/24/2007,0000,23.35000,23.60000,22.80000,23.10000,3776000
08/27/2007,0000,23.60000,24.00000,22.70000,22.70000,2863000
08/28/2007,0000,22.20000,22.70000,21.65000,21.90000,1817000
08/29/2007,0000,20.40000,21.25000,20.40000,21.20000,1966000
08/30/2007,0000,21.60000,22.55000,21.60000,21.85000,3047000
08/31/2007,0000,22.05000,23.35000,21.85000,23.35000,3578000
09/03/2007,0000,24.45000,24.95000,24.15000,24.95000,9001000
09/04/2007,0000,24.85000,24.95000,24.00000,24.90000,3515000
09/05/2007,0000,25.50000,25.50000,24.20000,24.30000,3059000
09/06/2007,0000,23.60000,24.30000,23.50000,24.30000,2151000
09/07/2007,0000,24.60000,24.90000,24.00000,24.00000,2440000
09/10/2007,0000,22.50000,24.20000,22.50000,23.90000,3124000
09/11/2007,0000,24.00000,25.55000,23.80000,25.55000,9618000
09/12/2007,0000,26.00000,26.40000,25.20000,25.35000,7021000
09/13/2007,0000,25.80000,25.80000,24.70000,24.75000,2229000
09/14/2007,0000,25.00000,25.60000,24.75000,25.60000,2744000
09/17/2007,0000,25.80000,25.80000,25.10000,25.15000,1890000
09/19/2007,0000,26.00000,26.05000,25.00000,25.10000,4297000
09/20/2007,0000,25.40000,26.80000,25.20000,26.00000,5690000
09/21/2007,0000,26.20000,27.40000,26.00000,27.10000,4326000
09/26/2007,0000,26.90000,28.95000,26.90000,28.95000,10754000
09/27/2007,0000,29.30000,29.65000,28.30000,28.80000,8607000
09/28/2007,0000,28.90000,29.50000,28.05000,28.20000,5950000
10/01/2007,0000,29.55000,30.50000,29.20000,30.00000,8612000
10/02/2007,0000,30.90000,31.10000,28.50000,28.55000,10243000
10/03/2007,0000,28.50000,28.90000,27.50000,27.70000,9469000
10/04/2007,0000,27.90000,28.40000,27.70000,28.30000,3605000
10/05/2007,0000,29.50000,29.50000,28.70000,29.10000,4241000
10/08/2007,0000,30.10000,30.10000,29.20000,29.30000,4404000
10/09/2007,0000,29.50000,29.90000,29.00000,29.90000,6414000
10/11/2007,0000,30.30000,30.35000,29.50000,29.50000,4238000
10/12/2007,0000,29.00000,29.50000,28.00000,28.00000,4657000
10/15/2007,0000,28.50000,28.50000,26.60000,27.50000,3380000
10/16/2007,0000,26.85000,29.00000,26.70000,28.90000,4502000
10/17/2007,0000,28.20000,28.90000,28.15000,28.15000,2273000
10/18/2007,0000,28.40000,29.20000,28.40000,28.75000,2387000
10/19/2007,0000,28.75000,28.80000,27.90000,28.10000,1569000
10/22/2007,0000,26.20000,26.80000,26.20000,26.30000,3069000
10/23/2007,0000,26.50000,27.30000,26.50000,27.20000,2726000
10/24/2007,0000,27.60000,27.85000,26.50000,26.55000,2322000
10/25/2007,0000,26.90000,27.20000,26.35000,26.55000,1343000
10/26/2007,0000,26.60000,27.20000,26.60000,26.80000,1523000
10/29/2007,0000,27.40000,28.65000,27.20000,28.65000,5467000
10/30/2007,0000,28.65000,29.00000,27.80000,28.25000,2740000
10/31/2007,0000,27.70000,28.40000,27.70000,28.25000,1574000
11/01/2007,0000,29.00000,29.00000,27.80000,27.80000,3499000
11/02/2007,0000,26.80000,27.50000,26.10000,26.80000,2566000
11/05/2007,0000,26.20000,27.10000,26.20000,27.00000,1879000
11/06/2007,0000,27.00000,27.30000,26.50000,26.75000,1078000
11/07/2007,0000,27.30000,28.10000,26.85000,26.90000,2658000
11/08/2007,0000,26.20000,26.40000,25.05000,25.05000,2806000
11/09/2007,0000,25.05000,25.50000,23.50000,25.05000,2214000
11/12/2007,0000,24.00000,24.40000,23.60000,23.60000,1939000
11/13/2007,0000,23.60000,24.20000,23.55000,24.05000,1694000
11/14/2007,0000,25.70000,25.70000,24.85000,25.00000,1790000
11/15/2007,0000,24.80000,24.90000,24.30000,24.80000,734000
11/16/2007,0000,24.00000,24.40000,23.80000,24.35000,968000
11/19/2007,0000,24.50000,24.80000,23.70000,23.70000,778000
11/20/2007,0000,22.90000,23.40000,22.05000,23.35000,2481000
11/21/2007,0000,23.35000,23.60000,22.10000,22.95000,1084000
11/22/2007,0000,22.10000,22.95000,22.10000,22.50000,1010000
11/23/2007,0000,22.90000,22.95000,21.30000,21.40000,1135000
11/26/2007,0000,21.95000,21.95000,21.10000,21.20000,1340000
11/27/2007,0000,20.50000,20.60000,19.75000,19.85000,2537000
11/28/2007,0000,20.00000,20.20000,18.60000,18.65000,1488000
11/29/2007,0000,19.70000,19.95000,19.30000,19.95000,2027000
11/30/2007,0000,20.50000,21.30000,20.20000,21.30000,2305000
12/03/2007,0000,21.90000,21.90000,21.00000,21.20000,1621000
12/04/2007,0000,21.10000,21.50000,20.80000,21.25000,801000
12/05/2007,0000,21.10000,22.00000,20.80000,22.00000,1179000
12/06/2007,0000,22.80000,23.20000,22.20000,22.30000,2046000
12/07/2007,0000,22.80000,22.85000,21.90000,22.00000,1221000
12/10/2007,0000,21.60000,21.60000,20.70000,20.80000,826000
12/11/2007,0000,20.80000,21.30000,20.50000,20.80000,1067000
12/12/2007,0000,20.00000,20.60000,20.00000,20.50000,715000
12/13/2007,0000,20.35000,20.65000,19.30000,19.30000,1241000
12/14/2007,0000,18.90000,19.30000,18.20000,19.00000,1459000
12/17/2007,0000,18.20000,18.80000,17.70000,17.70000,1268000
12/18/2007,0000,16.50000,17.50000,16.50000,16.50000,3162000
12/19/2007,0000,16.75000,17.30000,16.75000,17.10000,2253000
12/20/2007,0000,17.30000,17.30000,15.95000,15.95000,1514000
12/21/2007,0000,15.60000,16.10000,14.85000,15.25000,3264000
12/24/2007,0000,15.60000,16.30000,15.60000,16.30000,1667000
12/25/2007,0000,16.50000,17.05000,16.35000,16.85000,1846000
12/26/2007,0000,16.40000,16.80000,16.25000,16.75000,829000
12/27/2007,0000,16.70000,17.85000,16.70000,17.35000,4508000
12/28/2007,0000,17.35000,17.75000,17.00000,17.50000,5882000
12/31/2007,0000,17.70000,17.80000,17.35000,17.70000,2645000
01/02/2008,0000,17.50000,18.25000,17.40000,17.60000,5906000
01/03/2008,0000,17.10000,17.45000,17.05000,17.10000,2360000
01/04/2008,0000,17.00000,17.60000,17.00000,17.35000,2983000
01/07/2008,0000,17.00000,17.10000,16.75000,16.75000,2445000
01/08/2008,0000,16.85000,17.30000,16.85000,17.05000,3921000
01/09/2008,0000,17.05000,17.20000,16.80000,17.15000,2397000
01/10/2008,0000,17.30000,17.35000,17.10000,17.10000,2997000
01/11/2008,0000,17.25000,17.30000,17.00000,17.05000,1866000
01/14/2008,0000,17.45000,18.10000,17.45000,18.10000,10302000
01/15/2008,0000,18.35000,19.35000,18.35000,19.35000,14181000
01/16/2008,0000,19.55000,20.70000,19.35000,20.00000,21403000
01/17/2008,0000,20.50000,20.70000,19.20000,19.75000,10268000
01/18/2008,0000,19.25000,20.65000,18.90000,20.60000,12168000
01/21/2008,0000,20.90000,21.35000,20.60000,20.65000,10353000
01/22/2008,0000,19.25000,19.45000,19.25000,19.25000,4567000
01/23/2008,0000,19.15000,19.40000,17.95000,17.95000,6301000
01/24/2008,0000,18.50000,18.75000,17.40000,17.65000,5460000
01/25/2008,0000,17.95000,18.10000,17.55000,17.75000,3146000
01/28/2008,0000,17.55000,17.80000,17.30000,17.35000,4614000
01/29/2008,0000,17.50000,17.70000,17.35000,17.55000,1996000
01/30/2008,0000,17.65000,17.95000,17.55000,17.70000,2018000
01/31/2008,0000,17.70000,17.80000,17.45000,17.45000,1615000
02/01/2008,0000,17.70000,18.30000,17.65000,18.05000,3116000
02/12/2008,0000,17.75000,17.85000,17.60000,17.60000,1588000
02/13/2008,0000,17.80000,17.90000,17.50000,17.50000,2134000
02/14/2008,0000,17.50000,17.80000,17.50000,17.55000,6367000
02/15/2008,0000,17.45000,17.60000,17.45000,17.45000,2928000
02/18/2008,0000,17.40000,17.50000,17.35000,17.45000,3879000
02/19/2008,0000,17.50000,18.65000,17.40000,18.45000,9942000
02/20/2008,0000,18.30000,18.30000,17.65000,17.65000,4593000
02/21/2008,0000,17.70000,18.15000,17.70000,17.85000,4767000
02/22/2008,0000,17.80000,18.00000,17.65000,17.90000,2241000
02/25/2008,0000,18.20000,19.00000,18.20000,19.00000,9035000
02/26/2008,0000,19.30000,19.70000,18.65000,18.80000,6666000
02/27/2008,0000,19.10000,19.20000,18.75000,18.80000,4529000
02/29/2008,0000,18.75000,19.05000,18.55000,19.05000,4089000
03/03/2008,0000,18.70000,19.00000,18.55000,18.80000,3481000
03/04/2008,0000,19.00000,20.05000,18.90000,19.80000,8807000
03/05/2008,0000,20.10000,20.35000,19.50000,19.70000,8282000
03/06/2008,0000,20.00000,21.05000,20.00000,20.70000,14363000
03/07/2008,0000,20.60000,20.90000,20.15000,20.20000,6436000
03/10/2008,0000,20.00000,20.30000,18.95000,19.00000,5517000
03/11/2008,0000,18.50000,19.20000,18.45000,19.00000,2761000
03/12/2008,0000,19.95000,19.95000,19.25000,19.25000,3958000
03/13/2008,0000,19.25000,19.40000,18.65000,18.65000,2135000
03/14/2008,0000,19.00000,19.10000,18.65000,18.70000,2463000
03/18/2008,0000,18.70000,18.75000,18.40000,18.70000,1332000
03/19/2008,0000,19.20000,19.30000,18.90000,18.90000,2562000
03/20/2008,0000,18.85000,19.50000,18.70000,19.50000,3095000
03/21/2008,0000,19.95000,20.25000,19.70000,19.95000,7478000
03/25/2008,0000,22.75000,22.75000,21.60000,21.60000,21441000
03/26/2008,0000,21.60000,22.80000,21.60000,22.30000,10958000
03/27/2008,0000,22.20000,22.30000,21.85000,22.00000,6095000
03/28/2008,0000,22.00000,22.55000,21.70000,22.40000,8204000
03/31/2008,0000,22.85000,23.25000,22.60000,22.60000,11209000
04/01/2008,0000,22.80000,23.10000,21.05000,21.05000,6601000
04/02/2008,0000,21.50000,21.80000,21.20000,21.50000,4363000
04/03/2008,0000,21.50000,21.65000,20.95000,20.95000,3971000
04/07/2008,0000,21.20000,22.40000,21.20000,22.40000,5282000
04/08/2008,0000,22.60000,22.95000,22.05000,22.40000,7631000
04/09/2008,0000,22.70000,23.00000,22.30000,22.90000,8288000
04/10/2008,0000,22.85000,23.05000,22.60000,23.05000,7382000
04/11/2008,0000,23.20000,23.60000,23.00000,23.20000,9415000
04/14/2008,0000,23.00000,23.20000,22.30000,22.40000,5898000
04/15/2008,0000,22.60000,22.70000,22.00000,22.10000,3404000
04/16/2008,0000,22.30000,22.75000,22.20000,22.60000,3725000
04/17/2008,0000,23.10000,23.60000,22.65000,22.65000,8552000
04/18/2008,0000,22.80000,23.10000,22.65000,22.80000,3371000
04/21/2008,0000,23.30000,23.30000,22.25000,22.50000,4025000
04/22/2008,0000,22.70000,22.90000,22.45000,22.60000,2357000
04/23/2008,0000,22.60000,22.90000,22.30000,22.50000,2096000
04/24/2008,0000,22.70000,22.95000,22.40000,22.40000,2765000
04/25/2008,0000,22.60000,22.80000,22.00000,22.00000,2395000
04/28/2008,0000,22.10000,22.30000,21.85000,21.90000,1847000
04/29/2008,0000,21.90000,22.00000,21.00000,21.00000,2855000
04/30/2008,0000,21.00000,21.20000,20.70000,20.85000,1745000
05/02/2008,0000,20.95000,21.45000,20.95000,21.10000,1968000
05/05/2008,0000,21.10000,21.15000,19.70000,19.70000,3168000
05/06/2008,0000,19.60000,20.35000,19.50000,20.15000,1438000
05/07/2008,0000,20.45000,20.80000,20.30000,20.50000,1016000
05/08/2008,0000,20.20000,20.30000,19.90000,20.05000,1501000
05/09/2008,0000,20.10000,20.15000,19.50000,19.60000,1260000
05/12/2008,0000,19.30000,19.40000,18.70000,19.20000,1120000
05/13/2008,0000,19.40000,19.90000,19.20000,19.90000,1169000
05/14/2008,0000,19.90000,20.20000,19.70000,19.80000,902000
05/15/2008,0000,20.50000,20.65000,20.00000,20.55000,1587000
05/16/2008,0000,21.00000,21.20000,20.70000,20.90000,1810000
05/19/2008,0000,21.20000,21.20000,20.50000,21.00000,1146000
05/20/2008,0000,21.40000,21.40000,20.05000,20.10000,1587000
05/21/2008,0000,20.00000,20.10000,19.70000,19.70000,1253000
05/22/2008,0000,19.35000,19.55000,19.10000,19.55000,904000
05/23/2008,0000,19.55000,19.70000,19.00000,19.00000,1115000
05/26/2008,0000,18.60000,18.95000,18.50000,18.50000,1035000
05/27/2008,0000,18.80000,19.30000,18.60000,18.80000,401000
05/28/2008,0000,18.90000,19.00000,18.30000,18.40000,625000
05/29/2008,0000,18.50000,18.80000,18.40000,18.40000,893000
05/30/2008,0000,18.50000,18.75000,17.80000,18.30000,1162000
06/02/2008,0000,18.50000,18.50000,18.10000,18.25000,306000
06/03/2008,0000,18.20000,18.20000,17.60000,17.65000,713000
06/04/2008,0000,17.85000,18.20000,17.85000,18.00000,441000
06/05/2008,0000,18.00000,18.40000,17.40000,18.40000,905000
06/06/2008,0000,18.60000,18.60000,18.05000,18.05000,501000
06/10/2008,0000,17.15000,17.30000,16.50000,16.50000,1746000
06/11/2008,0000,16.50000,17.10000,16.00000,16.00000,1569000
06/12/2008,0000,15.50000,15.50000,14.90000,14.90000,2454000
06/13/2008,0000,14.80000,14.90000,13.90000,14.10000,3496000
06/16/2008,0000,14.40000,14.50000,14.05000,14.05000,1229000
06/17/2008,0000,14.10000,14.15000,13.60000,14.10000,812000
06/18/2008,0000,14.05000,14.70000,14.00000,14.40000,1163000
06/19/2008,0000,14.10000,14.50000,14.00000,14.30000,803000
06/20/2008,0000,14.30000,14.40000,13.70000,13.80000,1353000
06/23/2008,0000,12.85000,13.45000,12.85000,13.15000,1895000
06/24/2008,0000,13.00000,13.40000,12.90000,12.90000,1301000
06/25/2008,0000,12.70000,13.70000,12.70000,13.70000,2285000
06/26/2008,0000,13.70000,14.20000,13.60000,13.70000,1781000
06/27/2008,0000,12.75000,13.00000,12.75000,12.80000,2240000
06/30/2008,0000,13.00000,13.05000,12.00000,12.00000,1672000
07/01/2008,0000,12.00000,12.20000,11.20000,11.20000,2956000
07/02/2008,0000,11.10000,11.75000,11.00000,11.40000,2485000
07/03/2008,0000,11.30000,12.15000,10.80000,12.15000,2501000
07/04/2008,0000,12.30000,12.50000,11.80000,11.90000,1829000
07/07/2008,0000,11.95000,12.35000,11.80000,12.20000,1063000
07/08/2008,0000,12.00000,12.20000,11.40000,11.70000,988000
07/09/2008,0000,11.95000,12.25000,11.80000,12.10000,1293000
07/10/2008,0000,11.90000,12.25000,11.70000,12.05000,1077000
07/11/2008,0000,12.10000,12.85000,12.05000,12.80000,1676000
07/14/2008,0000,12.65000,12.75000,12.10000,12.30000,2524000
07/15/2008,0000,12.10000,12.10000,11.45000,11.45000,1501000
07/16/2008,0000,11.20000,11.50000,10.65000,10.65000,2281000
07/17/2008,0000,11.10000,11.35000,11.00000,11.25000,1721000
07/18/2008,0000,11.50000,11.60000,10.70000,10.80000,1736000
07/21/2008,0000,11.10000,11.55000,11.10000,11.55000,1218000
07/22/2008,0000,11.50000,11.95000,11.30000,11.95000,1454000
07/23/2008,0000,12.35000,12.75000,12.20000,12.75000,2124000
07/24/2008,0000,13.00000,13.20000,12.80000,13.15000,2821000
07/25/2008,0000,12.60000,13.00000,12.55000,13.00000,1808000
07/29/2008,0000,12.40000,12.65000,12.15000,12.40000,983000
07/30/2008,0000,12.80000,13.00000,12.30000,12.30000,1182000
07/31/2008,0000,12.70000,12.75000,11.75000,12.15000,1413000
08/01/2008,0000,11.80000,12.00000,11.55000,11.90000,927000
08/04/2008,0000,11.80000,12.05000,11.70000,11.90000,753000
08/05/2008,0000,11.90000,12.00000,11.15000,11.20000,1454000
08/06/2008,0000,11.60000,11.90000,11.55000,11.90000,1158000
08/07/2008,0000,12.00000,12.10000,11.60000,11.60000,906000
08/08/2008,0000,11.50000,12.40000,11.40000,12.40000,1805000
08/11/2008,0000,12.90000,13.20000,12.70000,13.20000,1950000
08/12/2008,0000,12.00000,12.10000,11.75000,11.90000,2778000
08/13/2008,0000,11.85000,12.30000,11.60000,12.30000,987000
08/14/2008,0000,12.20000,12.40000,12.10000,12.30000,998000
08/15/2008,0000,12.50000,12.60000,11.70000,11.90000,2085000
08/18/2008,0000,11.90000,11.90000,11.10000,11.10000,1731000
08/19/2008,0000,10.70000,11.00000,10.40000,11.00000,857000
08/20/2008,0000,10.90000,11.25000,10.70000,11.15000,358000
08/21/2008,0000,11.15000,11.15000,10.65000,10.65000,631000
08/22/2008,0000,10.70000,10.95000,10.45000,10.45000,760000
08/25/2008,0000,10.55000,10.80000,10.55000,10.55000,562000
08/26/2008,0000,10.45000,10.55000,10.00000,10.40000,859000
08/27/2008,0000,10.35000,10.90000,10.25000,10.65000,874000
08/28/2008,0000,10.90000,10.90000,10.60000,10.65000,603000
08/29/2008,0000,10.80000,10.95000,10.70000,10.70000,514000
09/01/2008,0000,10.40000,10.50000,10.15000,10.15000,628000
09/02/2008,0000,10.00000,10.25000,9.80000,9.83000,974000
09/03/2008,0000,9.83000,9.94000,9.15000,9.15000,1231000
09/04/2008,0000,8.65000,8.98000,8.51000,8.51000,1588000
09/05/2008,0000,7.92000,8.11000,7.92000,7.92000,3292000
09/08/2008,0000,8.47000,8.47000,8.47000,8.47000,292000
09/09/2008,0000,8.80000,8.90000,8.30000,8.50000,1988000
09/10/2008,0000,8.60000,9.09000,8.50000,9.09000,2432000
09/11/2008,0000,9.72000,9.72000,9.17000,9.17000,7939000
09/12/2008,0000,9.34000,9.81000,9.00000,9.81000,2937000
09/15/2008,0000,9.65000,9.74000,9.13000,9.13000,2114000
09/16/2008,0000,8.50000,8.50000,8.50000,8.50000,641000
09/17/2008,0000,8.90000,9.09000,7.91000,8.16000,2883000
09/18/2008,0000,7.59000,7.59000,7.59000,7.59000,1785000
09/19/2008,0000,8.10000,8.12000,7.96000,8.12000,1851000
09/22/2008,0000,8.54000,8.68000,8.42000,8.68000,2151000
09/23/2008,0000,8.30000,9.24000,8.30000,9.24000,1446000
09/24/2008,0000,9.24000,9.40000,9.00000,9.20000,1789000
09/25/2008,0000,9.00000,9.48000,8.80000,9.20000,1911000
09/26/2008,0000,9.25000,9.45000,8.60000,8.70000,1946000
09/30/2008,0000,8.10000,8.10000,8.10000,8.10000,242000
10/01/2008,0000,8.11000,8.25000,7.54000,7.60000,2349000
10/02/2008,0000,7.68000,8.00000,7.56000,7.58000,1221000
10/03/2008,0000,7.56000,7.56000,7.05000,7.42000,1402000
10/06/2008,0000,7.03000,7.23000,6.91000,7.13000,1036000
10/07/2008,0000,6.80000,7.00000,6.70000,6.88000,965000
10/08/2008,0000,6.45000,6.55000,6.40000,6.40000,612000
10/09/2008,0000,6.00000,6.20000,5.96000,5.96000,1839000
10/13/2008,0000,5.76000,5.76000,5.76000,5.76000,653000
10/14/2008,0000,6.16000,6.16000,6.02000,6.16000,1514000
10/15/2008,0000,6.16000,6.16000,5.96000,6.00000,1721000
10/16/2008,0000,5.79000,5.80000,5.79000,5.79000,1196000
10/17/2008,0000,5.71000,5.74000,5.59000,5.59000,2135000
10/20/2008,0000,5.41000,5.60000,5.40000,5.60000,1214000
10/21/2008,0000,5.97000,5.97000,5.60000,5.61000,704000
10/22/2008,0000,5.60000,5.75000,5.45000,5.45000,481000
10/23/2008,0000,5.26000,5.26000,5.26000,5.26000,636000
10/24/2008,0000,5.09000,5.10000,5.08000,5.08000,1563000
10/27/2008,0000,4.74000,5.00000,4.73000,4.73000,2091000
10/28/2008,0000,4.45000,5.06000,4.41000,5.06000,1258000
10/29/2008,0000,5.41000,5.41000,5.21000,5.24000,2105000
10/30/2008,0000,5.50000,5.60000,5.38000,5.60000,880000
10/31/2008,0000,5.61000,5.99000,5.50000,5.99000,2588000
11/03/2008,0000,6.34000,6.40000,6.20000,6.40000,1773000
11/04/2008,0000,6.84000,6.84000,6.50000,6.84000,4126000
11/05/2008,0000,7.20000,7.30000,6.76000,6.93000,2338000
11/06/2008,0000,6.45000,6.50000,6.45000,6.45000,1111000
11/07/2008,0000,6.10000,6.90000,6.02000,6.90000,1567000
11/10/2008,0000,7.00000,7.19000,6.80000,6.92000,2276000
11/11/2008,0000,6.84000,6.84000,6.44000,6.47000,1045000
11/12/2008,0000,6.40000,6.82000,6.40000,6.50000,1065000
11/13/2008,0000,6.12000,6.24000,6.05000,6.06000,1360000
11/14/2008,0000,6.40000,6.48000,6.40000,6.48000,2001000
11/17/2008,0000,6.11000,6.80000,6.11000,6.52000,1013000
11/18/2008,0000,6.55000,6.90000,6.45000,6.70000,1156000
11/19/2008,0000,6.90000,7.16000,6.70000,7.16000,1190000
11/20/2008,0000,6.69000,7.09000,6.69000,6.85000,1397000
11/21/2008,0000,6.70000,7.32000,6.70000,7.32000,1410000
11/24/2008,0000,7.10000,7.30000,6.90000,7.06000,1887000
11/25/2008,0000,7.50000,7.54000,7.21000,7.31000,2399000
11/26/2008,0000,7.31000,7.55000,7.23000,7.47000,1136000
11/27/2008,0000,7.70000,7.99000,7.69000,7.99000,3016000
11/28/2008,0000,7.98000,7.98000,7.55000,7.56000,1967000
12/01/2008,0000,7.54000,7.98000,7.54000,7.60000,1539000
12/02/2008,0000,7.10000,7.40000,7.10000,7.25000,1191000
12/03/2008,0000,7.25000,7.70000,7.25000,7.35000,1372000
12/04/2008,0000,7.48000,7.53000,7.10000,7.10000,962000
12/05/2008,0000,7.11000,7.20000,7.00000,7.06000,450000
12/08/2008,0000,7.11000,7.55000,7.11000,7.52000,1090000
12/09/2008,0000,7.62000,7.82000,7.52000,7.52000,1698000
12/10/2008,0000,7.35000,8.00000,7.35000,8.00000,2023000
12/11/2008,0000,8.05000,8.19000,7.84000,7.93000,1988000
12/12/2008,0000,7.70000,7.99000,7.38000,7.38000,1954000
12/15/2008,0000,7.58000,7.70000,7.41000,7.49000,1319000
12/16/2008,0000,7.48000,7.56000,7.38000,7.56000,478000
12/17/2008,0000,7.76000,7.81000,7.50000,7.50000,888000
12/18/2008,0000,7.50000,7.66000,7.43000,7.55000,558000
12/19/2008,0000,7.46000,7.59000,7.46000,7.56000,457000
12/22/2008,0000,7.56000,7.65000,7.05000,7.05000,1040000
12/23/2008,0000,6.75000,6.89000,6.60000,6.65000,1057000
12/24/2008,0000,6.64000,6.75000,6.40000,6.65000,479000
12/25/2008,0000,6.65000,6.68000,6.55000,6.55000,431000
12/26/2008,0000,6.45000,6.64000,6.11000,6.11000,487000
12/29/2008,0000,6.23000,6.34000,6.17000,6.27000,435000
12/30/2008,0000,6.40000,6.70000,6.40000,6.70000,644000
12/31/2008,0000,7.10000,7.10000,6.84000,6.90000,964000
01/05/2009,0000,7.38000,7.38000,7.16000,7.16000,1068000
01/06/2009,0000,7.05000,7.16000,7.00000,7.02000,730000
01/07/2009,0000,7.14000,7.22000,7.05000,7.16000,690000
01/08/2009,0000,7.06000,7.06000,6.66000,6.66000,1589000
01/09/2009,0000,6.65000,6.95000,6.65000,6.75000,409000
01/12/2009,0000,6.67000,6.78000,6.55000,6.69000,345000
01/13/2009,0000,6.57000,6.80000,6.57000,6.80000,201000
01/14/2009,0000,6.80000,6.90000,6.70000,6.70000,311000
01/15/2009,0000,6.50000,6.50000,6.30000,6.30000,326000
01/16/2009,0000,6.36000,6.36000,6.20000,6.35000,241000
01/19/2009,0000,6.30000,6.34000,6.26000,6.34000,252000
01/20/2009,0000,6.30000,6.30000,6.10000,6.12000,261000
01/21/2009,0000,5.98000,6.18000,5.98000,6.10000,233000
02/02/2009,0000,6.10000,6.12000,6.02000,6.02000,128000
02/03/2009,0000,6.03000,6.38000,6.03000,6.22000,199000
02/04/2009,0000,6.28000,6.37000,6.22000,6.22000,257000
02/05/2009,0000,6.22000,6.29000,6.20000,6.20000,364000
02/06/2009,0000,6.25000,6.43000,6.25000,6.29000,379000
02/09/2009,0000,6.40000,6.45000,6.30000,6.30000,811000
02/10/2009,0000,6.30000,6.58000,6.30000,6.30000,220000
02/11/2009,0000,6.21000,6.33000,6.21000,6.33000,123000
02/12/2009,0000,6.32000,6.48000,6.16000,6.16000,395000
02/13/2009,0000,6.18000,6.55000,6.18000,6.55000,580000
02/16/2009,0000,6.55000,6.55000,6.40000,6.45000,425000
02/17/2009,0000,6.20000,6.38000,6.15000,6.22000,476000
02/18/2009,0000,6.03000,6.22000,6.02000,6.18000,288000
02/19/2009,0000,6.11000,6.50000,6.11000,6.40000,407000
02/20/2009,0000,6.40000,6.40000,6.18000,6.18000,232000
02/23/2009,0000,6.06000,6.20000,6.06000,6.18000,287000
02/24/2009,0000,6.06000,6.23000,6.06000,6.16000,289000
02/25/2009,0000,6.30000,6.45000,6.24000,6.31000,458000
02/26/2009,0000,6.40000,6.45000,6.33000,6.33000,190000
02/27/2009,0000,6.33000,6.36000,6.28000,6.30000,318000
03/02/2009,0000,6.30000,6.30000,5.87000,5.91000,1062000
03/03/2009,0000,5.60000,5.97000,5.60000,5.95000,437000
03/04/2009,0000,5.94000,6.16000,5.94000,6.16000,479000
03/05/2009,0000,6.28000,6.59000,6.28000,6.59000,2288000
03/06/2009,0000,6.55000,6.70000,6.44000,6.66000,1024000
03/09/2009,0000,6.88000,6.88000,6.55000,6.66000,830000
03/10/2009,0000,6.66000,6.87000,6.66000,6.87000,680000
03/11/2009,0000,7.35000,7.35000,7.30000,7.35000,1370000
03/12/2009,0000,7.35000,7.40000,7.16000,7.30000,1495000
03/13/2009,0000,7.51000,7.81000,7.41000,7.81000,2728000
03/16/2009,0000,7.96000,8.34000,7.82000,7.92000,2157000
03/17/2009,0000,8.00000,8.15000,7.80000,7.91000,1926000
03/18/2009,0000,8.05000,8.10000,7.81000,7.86000,1698000
03/19/2009,0000,7.91000,8.20000,7.90000,7.90000,1545000
03/20/2009,0000,7.85000,8.00000,7.50000,7.56000,1236000
03/23/2009,0000,7.70000,8.06000,7.67000,8.03000,1229000
03/24/2009,0000,8.47000,8.59000,8.27000,8.43000,4259000
03/25/2009,0000,8.31000,8.68000,8.30000,8.50000,2135000
03/26/2009,0000,8.53000,8.60000,8.31000,8.46000,2213000
03/27/2009,0000,8.51000,8.99000,8.51000,8.53000,2771000
03/30/2009,0000,8.40000,8.40000,7.94000,7.94000,2584000
03/31/2009,0000,7.70000,8.28000,7.70000,8.02000,1981000
04/01/2009,0000,8.14000,8.58000,8.14000,8.55000,2311000
04/02/2009,0000,8.84000,9.13000,8.75000,9.12000,3645000
04/03/2009,0000,9.28000,9.75000,9.15000,9.60000,4921000
04/06/2009,0000,9.70000,9.99000,9.60000,9.76000,3185000
04/07/2009,0000,9.56000,9.72000,9.40000,9.69000,1763000
04/08/2009,0000,9.40000,10.10000,9.40000,9.88000,5444000
04/09/2009,0000,10.50000,10.55000,10.20000,10.55000,3418000
04/10/2009,0000,11.25000,11.25000,11.25000,11.25000,1531000
04/13/2009,0000,12.00000,12.00000,11.60000,11.90000,9549000
04/14/2009,0000,11.85000,12.20000,11.55000,11.85000,3571000
04/15/2009,0000,11.60000,12.00000,11.55000,12.00000,2692000
04/16/2009,0000,12.65000,12.80000,12.50000,12.80000,2511000
04/17/2009,0000,13.65000,13.65000,11.95000,12.30000,12691000
04/20/2009,0000,12.50000,13.00000,11.80000,12.70000,6008000
04/21/2009,0000,12.30000,13.50000,12.30000,13.50000,4124000
04/22/2009,0000,13.75000,13.80000,13.05000,13.20000,3456000
04/23/2009,0000,13.10000,13.10000,12.50000,12.65000,3114000
04/24/2009,0000,12.90000,13.40000,12.50000,12.95000,3441000
04/27/2009,0000,13.05000,13.10000,12.05000,12.05000,4659000
04/28/2009,0000,11.90000,12.35000,11.25000,11.40000,4797000
04/29/2009,0000,11.40000,11.60000,10.75000,10.90000,2829000
04/30/2009,0000,11.65000,11.65000,11.65000,11.65000,370000
05/04/2009,0000,12.45000,12.45000,12.45000,12.45000,394000
05/05/2009,0000,13.30000,13.30000,13.05000,13.30000,13020000
05/06/2009,0000,13.00000,14.15000,12.90000,14.15000,9888000
05/07/2009,0000,14.15000,15.00000,13.75000,14.95000,13358000
05/08/2009,0000,15.00000,15.90000,14.85000,15.75000,15653000
05/11/2009,0000,16.00000,16.20000,15.70000,15.95000,12309000
05/12/2009,0000,15.40000,15.50000,14.85000,14.85000,7566000
05/13/2009,0000,14.95000,15.20000,14.55000,14.85000,4762000
05/14/2009,0000,14.00000,14.70000,13.90000,14.20000,4593000
05/15/2009,0000,14.80000,15.15000,14.80000,15.15000,3821000
05/18/2009,0000,15.50000,16.10000,15.30000,16.05000,9960000
05/19/2009,0000,16.60000,17.05000,15.50000,15.70000,11932000
05/20/2009,0000,15.75000,15.90000,15.10000,15.60000,6059000
05/21/2009,0000,15.40000,15.80000,15.15000,15.30000,4874000
05/22/2009,0000,15.00000,16.05000,14.95000,15.80000,7822000
05/25/2009,0000,16.05000,16.50000,16.05000,16.10000,6983000
05/26/2009,0000,16.35000,16.60000,15.70000,15.85000,6694000
05/27/2009,0000,16.40000,16.95000,16.15000,16.95000,6683000
06/01/2009,0000,17.40000,18.10000,17.35000,18.10000,13754000
06/02/2009,0000,18.60000,18.80000,17.15000,17.50000,11683000
06/03/2009,0000,17.50000,18.70000,17.20000,18.15000,14168000
06/04/2009,0000,18.15000,18.75000,17.90000,18.60000,7541000
06/05/2009,0000,18.80000,18.90000,18.00000,18.30000,5631000
06/08/2009,0000,20.00000,20.00000,18.20000,18.20000,13971000
06/09/2009,0000,18.20000,18.30000,16.95000,16.95000,11161000
06/10/2009,0000,16.95000,17.45000,16.25000,16.80000,6718000
06/11/2009,0000,16.80000,17.30000,16.00000,17.30000,6393000
06/12/2009,0000,17.30000,17.50000,16.70000,16.70000,3796000
06/15/2009,0000,15.55000,15.90000,15.55000,15.55000,4804000
06/16/2009,0000,15.05000,15.70000,14.80000,15.30000,4656000
06/17/2009,0000,15.30000,16.20000,15.10000,15.50000,4640000
06/18/2009,0000,15.50000,15.80000,14.80000,15.15000,2446000
06/19/2009,0000,15.15000,15.45000,15.15000,15.45000,2011000
06/22/2009,0000,15.25000,15.70000,15.00000,15.50000,2606000
06/23/2009,0000,14.90000,15.20000,14.80000,14.90000,1748000
06/24/2009,0000,14.80000,15.90000,14.80000,15.90000,5604000
06/25/2009,0000,15.90000,16.80000,15.75000,16.45000,7683000
06/26/2009,0000,16.60000,16.70000,16.00000,16.00000,3783000
06/29/2009,0000,16.15000,16.85000,15.90000,16.10000,4747000
06/30/2009,0000,16.30000,16.50000,15.60000,15.70000,3121000
07/01/2009,0000,15.40000,16.40000,15.40000,16.35000,2938000
07/02/2009,0000,16.35000,16.70000,16.20000,16.60000,4838000
07/03/2009,0000,16.10000,16.60000,16.10000,16.45000,2486000
07/06/2009,0000,16.35000,16.45000,16.00000,16.15000,1772000
07/07/2009,0000,16.15000,16.60000,16.15000,16.35000,2619000
07/08/2009,0000,15.95000,16.15000,15.65000,15.80000,4408000
07/09/2009,0000,15.90000,16.70000,15.80000,16.40000,5902000
07/10/2009,0000,16.50000,16.60000,16.00000,16.10000,2339000
07/13/2009,0000,15.90000,16.00000,15.00000,15.00000,3124000
07/14/2009,0000,15.00000,15.15000,14.75000,15.10000,2635000
07/15/2009,0000,15.30000,15.75000,15.20000,15.40000,2622000
07/16/2009,0000,15.95000,16.10000,15.50000,15.50000,2998000
07/17/2009,0000,15.65000,16.10000,15.40000,15.85000,2212000
07/20/2009,0000,16.10000,16.35000,16.00000,16.15000,2646000
07/21/2009,0000,16.35000,16.50000,16.10000,16.30000,2472000
07/22/2009,0000,16.45000,17.10000,16.40000,16.60000,6110000
07/23/2009,0000,16.60000,16.60000,16.20000,16.20000,2223000
07/24/2009,0000,16.75000,16.75000,16.20000,16.20000,3728000
07/27/2009,0000,16.30000,16.45000,15.85000,16.20000,2336000
07/28/2009,0000,16.20000,16.65000,16.20000,16.45000,2346000
07/29/2009,0000,16.80000,16.90000,16.45000,16.45000,4843000
07/30/2009,0000,16.30000,16.45000,15.95000,16.20000,2702000
07/31/2009,0000,16.50000,16.50000,16.20000,16.20000,2277000
08/03/2009,0000,16.10000,16.40000,16.05000,16.10000,1907000
08/04/2009,0000,16.30000,17.20000,16.30000,16.70000,16226000
08/05/2009,0000,16.70000,16.75000,15.55000,15.65000,7522000
08/06/2009,0000,15.80000,16.00000,15.30000,15.70000,3186000
08/10/2009,0000,15.90000,16.10000,15.70000,15.70000,4101000
08/11/2009,0000,15.70000,15.95000,15.40000,15.70000,1559000
08/12/2009,0000,15.55000,15.75000,15.50000,15.50000,980000
08/13/2009,0000,15.70000,16.20000,15.60000,16.10000,3088000
08/14/2009,0000,16.30000,16.30000,15.80000,15.80000,2164000
08/17/2009,0000,15.70000,15.70000,15.35000,15.40000,1627000
08/18/2009,0000,15.35000,15.35000,14.85000,14.85000,2624000
08/19/2009,0000,14.90000,15.20000,14.85000,14.85000,1095000
08/20/2009,0000,14.90000,14.90000,14.00000,14.35000,1664000
08/21/2009,0000,14.40000,14.65000,14.00000,14.05000,1696000
08/24/2009,0000,14.30000,14.60000,14.25000,14.40000,1523000
08/25/2009,0000,14.50000,14.50000,14.20000,14.20000,724000
08/26/2009,0000,14.25000,14.25000,13.70000,13.70000,2174000
08/27/2009,0000,13.35000,13.90000,13.35000,13.50000,1184000
08/28/2009,0000,13.70000,13.85000,13.60000,13.60000,898000
08/31/2009,0000,13.90000,13.95000,13.70000,13.85000,734000
09/01/2009,0000,14.05000,14.80000,13.85000,14.80000,3245000
09/02/2009,0000,14.80000,15.50000,14.70000,15.45000,3858000
09/03/2009,0000,15.60000,15.80000,15.15000,15.50000,3635000
09/04/2009,0000,15.75000,15.95000,15.55000,15.55000,2475000
09/07/2009,0000,15.85000,16.00000,15.70000,15.75000,3068000
09/08/2009,0000,16.35000,16.50000,16.00000,16.30000,6270000
09/09/2009,0000,16.60000,16.85000,16.20000,16.30000,6652000
09/10/2009,0000,17.40000,17.40000,16.30000,16.40000,8243000
09/11/2009,0000,16.50000,16.65000,16.20000,16.20000,2610000
09/14/2009,0000,16.20000,16.20000,15.75000,15.80000,1966000
09/15/2009,0000,15.80000,16.00000,15.60000,15.85000,2092000
09/16/2009,0000,16.00000,16.25000,15.95000,16.25000,2403000
09/17/2009,0000,16.30000,16.70000,16.20000,16.30000,3215000
09/18/2009,0000,16.25000,16.50000,16.15000,16.50000,1778000
09/21/2009,0000,17.00000,17.65000,17.00000,17.65000,14020000
09/22/2009,0000,18.00000,18.10000,17.30000,17.30000,10481000
09/23/2009,0000,17.30000,17.45000,16.10000,16.20000,6564000
09/24/2009,0000,16.20000,16.45000,16.10000,16.35000,2609000
09/25/2009,0000,16.30000,16.75000,16.20000,16.70000,2703000
09/28/2009,0000,16.70000,16.85000,16.25000,16.35000,2595000
09/29/2009,0000,16.65000,16.80000,16.45000,16.55000,3530000
09/30/2009,0000,16.70000,17.05000,16.60000,16.95000,4290000
10/01/2009,0000,17.50000,17.95000,17.15000,17.15000,7107000
10/02/2009,0000,16.70000,16.90000,16.60000,16.65000,3135000
10/05/2009,0000,16.90000,17.00000,16.70000,16.95000,1672000
10/06/2009,0000,17.20000,17.30000,16.95000,17.05000,2381000
10/07/2009,0000,17.30000,17.60000,17.20000,17.35000,4009000
10/08/2009,0000,17.50000,17.80000,17.20000,17.20000,5794000
10/09/2009,0000,17.45000,17.70000,17.20000,17.25000,3154000
10/12/2009,0000,17.25000,17.40000,17.10000,17.20000,2137000
10/13/2009,0000,16.80000,17.10000,16.60000,16.90000,2737000
10/14/2009,0000,17.10000,17.30000,16.90000,17.30000,2492000
10/15/2009,0000,17.60000,17.70000,17.05000,17.05000,3693000
10/16/2009,0000,17.20000,17.35000,17.05000,17.05000,1673000
10/19/2009,0000,17.20000,17.20000,17.00000,17.05000,1487000
10/20/2009,0000,17.15000,17.20000,16.95000,16.95000,1411000
10/21/2009,0000,16.95000,17.00000,16.70000,16.75000,1673000
10/22/2009,0000,16.60000,16.70000,16.45000,16.45000,2556000
10/23/2009,0000,16.55000,16.70000,16.50000,16.60000,1317000
10/26/2009,0000,16.75000,16.95000,16.55000,16.60000,1047000
10/27/2009,0000,16.40000,16.50000,16.30000,16.45000,1042000
10/28/2009,0000,16.35000,16.55000,16.30000,16.30000,1334000
10/29/2009,0000,15.90000,16.00000,15.30000,15.65000,2871000
10/30/2009,0000,15.90000,16.00000,15.55000,15.55000,1450000
11/02/2009,0000,15.00000,15.40000,15.00000,15.40000,1174000
11/03/2009,0000,15.55000,15.70000,15.40000,15.60000,614000
11/04/2009,0000,15.60000,16.30000,15.60000,16.30000,1396000
11/05/2009,0000,16.25000,16.40000,16.00000,16.20000,1279000
11/06/2009,0000,16.30000,16.50000,16.10000,16.20000,1140000
11/09/2009,0000,16.50000,16.50000,16.15000,16.20000,2364000
11/10/2009,0000,16.20000,16.30000,15.80000,15.80000,1988000
11/11/2009,0000,15.80000,16.00000,15.70000,15.85000,1070000
11/12/2009,0000,15.85000,16.20000,15.85000,16.00000,1147000
11/13/2009,0000,15.95000,16.15000,15.85000,15.90000,739000
11/16/2009,0000,15.90000,16.15000,15.85000,16.05000,1102000
11/17/2009,0000,16.40000,16.45000,15.75000,15.75000,2019000
11/18/2009,0000,15.80000,16.00000,15.80000,15.85000,1169000
11/19/2009,0000,15.90000,16.20000,15.90000,15.90000,1613000
11/20/2009,0000,15.90000,16.00000,15.70000,15.75000,954000
11/23/2009,0000,15.75000,15.90000,15.60000,15.60000,621000
11/24/2009,0000,15.75000,15.75000,15.55000,15.60000,1090000
11/25/2009,0000,15.70000,15.95000,15.50000,15.80000,934000
11/26/2009,0000,15.85000,15.90000,15.60000,15.65000,656000
11/27/2009,0000,15.40000,15.50000,15.05000,15.05000,1572000
11/30/2009,0000,15.30000,15.35000,15.15000,15.30000,916000
12/01/2009,0000,15.10000,15.45000,15.10000,15.35000,1086000
12/02/2009,0000,15.40000,15.60000,15.30000,15.30000,1090000
12/03/2009,0000,15.35000,15.60000,15.30000,15.40000,918000
12/04/2009,0000,15.40000,15.50000,15.25000,15.25000,691000
12/07/2009,0000,15.25000,15.70000,15.25000,15.55000,1216000
12/08/2009,0000,15.80000,15.95000,15.70000,15.70000,2153000
12/09/2009,0000,15.70000,15.90000,15.65000,15.80000,1103000
12/11/2009,0000,15.80000,16.10000,15.80000,16.10000,1316000
12/14/2009,0000,16.20000,16.25000,15.95000,16.05000,1327000
12/15/2009,0000,16.20000,16.30000,16.05000,16.15000,2508000
12/16/2009,0000,16.15000,16.20000,15.75000,15.75000,1493000
12/17/2009,0000,15.85000,16.00000,15.70000,15.70000,1308000
12/18/2009,0000,15.60000,15.65000,15.40000,15.55000,1099000
12/21/2009,0000,15.65000,15.80000,15.60000,15.60000,596000
12/22/2009,0000,15.80000,16.55000,15.65000,16.15000,3226000
12/23/2009,0000,16.30000,16.30000,16.00000,16.05000,1107000
12/25/2009,0000,16.70000,17.10000,16.55000,16.70000,6287000
12/28/2009,0000,16.95000,17.85000,16.90000,17.85000,11359000
12/29/2009,0000,18.45000,18.55000,17.65000,17.80000,8362594
