DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,36.00000,36.00000,34.00000,34.00000,1708000
04/03/2007,0000,33.50000,34.50000,33.50000,33.65000,1321000
04/04/2007,0000,34.00000,34.40000,33.50000,33.70000,1117000
04/09/2007,0000,34.10000,34.25000,33.70000,34.10000,1114000
04/10/2007,0000,34.10000,34.10000,31.75000,32.15000,1369000
04/11/2007,0000,32.30000,33.50000,32.30000,33.20000,719000
04/12/2007,0000,33.50000,35.20000,33.20000,35.20000,1096000
04/13/2007,0000,37.15000,37.65000,34.10000,35.20000,7900000
04/16/2007,0000,32.50000,33.50000,31.00000,31.50000,1961000
04/17/2007,0000,31.50000,32.20000,30.60000,30.75000,1597000
04/18/2007,0000,30.90000,31.50000,30.75000,30.80000,1268000
04/19/2007,0000,31.30000,31.70000,31.00000,31.00000,762000
04/20/2007,0000,31.30000,31.85000,31.00000,31.00000,1196000
04/23/2007,0000,31.55000,31.55000,30.00000,30.10000,627000
04/24/2007,0000,30.10000,30.80000,29.50000,30.30000,1807000
04/26/2007,0000,30.30000,31.70000,30.00000,31.00000,1947000
04/27/2007,0000,31.20000,32.10000,31.00000,31.00000,1716000
04/30/2007,0000,31.00000,31.50000,30.10000,30.15000,1237000
05/02/2007,0000,30.30000,31.00000,29.60000,29.90000,1333000
05/03/2007,0000,30.10000,30.60000,27.85000,27.85000,2048000
05/04/2007,0000,27.90000,28.45000,27.00000,28.35000,1758000
05/07/2007,0000,28.55000,29.15000,28.00000,28.70000,1439000
05/08/2007,0000,28.80000,28.80000,28.10000,28.10000,461000
05/09/2007,0000,28.10000,30.05000,28.10000,30.05000,1642000
05/10/2007,0000,30.35000,31.95000,30.35000,31.10000,3118000
05/11/2007,0000,30.20000,31.80000,30.20000,30.30000,1652000
05/14/2007,0000,30.85000,32.30000,30.60000,31.05000,2998000
05/15/2007,0000,31.40000,31.50000,29.60000,30.20000,1525000
05/16/2007,0000,30.10000,30.20000,29.25000,29.30000,692000
05/17/2007,0000,29.95000,30.25000,28.85000,28.85000,1012000
05/18/2007,0000,28.85000,29.25000,28.20000,28.80000,729000
05/21/2007,0000,28.80000,29.20000,28.30000,28.45000,669000
05/22/2007,0000,28.60000,29.00000,28.35000,28.65000,590000
05/23/2007,0000,29.00000,30.65000,28.80000,30.65000,2221000
05/24/2007,0000,31.20000,32.75000,30.50000,32.75000,6742000
05/25/2007,0000,32.95000,33.90000,31.75000,32.00000,4664000
05/28/2007,0000,32.75000,32.75000,31.50000,32.00000,2481000
05/29/2007,0000,31.80000,32.20000,30.50000,30.50000,1317000
05/30/2007,0000,30.70000,32.50000,30.70000,31.15000,1331000
05/31/2007,0000,32.10000,32.85000,31.30000,32.20000,1641000
06/04/2007,0000,31.70000,32.60000,31.60000,31.80000,1281000
06/05/2007,0000,32.60000,32.60000,31.00000,31.50000,992000
06/06/2007,0000,31.60000,32.25000,30.70000,30.70000,1347000
06/07/2007,0000,30.85000,31.30000,30.75000,30.90000,741000
06/08/2007,0000,30.50000,31.20000,30.50000,30.90000,732000
06/11/2007,0000,31.00000,32.20000,31.00000,31.35000,1230000
06/12/2007,0000,31.70000,33.50000,31.55000,33.50000,3537000
06/13/2007,0000,34.40000,35.80000,33.70000,33.70000,7497000
06/14/2007,0000,34.00000,34.50000,32.10000,32.80000,2320000
06/15/2007,0000,33.40000,34.30000,33.00000,33.30000,2569000
06/20/2007,0000,33.65000,33.90000,31.95000,31.95000,1269000
06/21/2007,0000,32.55000,34.15000,32.55000,34.15000,1307000
06/22/2007,0000,36.50000,36.50000,36.50000,36.50000,1555000
06/25/2007,0000,36.60000,38.35000,36.10000,38.35000,3844000
06/26/2007,0000,39.30000,40.50000,37.20000,37.50000,6666000
06/27/2007,0000,38.00000,38.70000,37.05000,37.50000,3038000
06/28/2007,0000,38.50000,38.50000,37.00000,37.00000,2776000
06/29/2007,0000,37.50000,37.65000,36.10000,36.15000,1616000
07/02/2007,0000,36.30000,38.65000,35.85000,38.65000,3057000
07/03/2007,0000,39.90000,40.60000,37.70000,37.70000,4851000
07/04/2007,0000,38.30000,38.90000,37.00000,37.00000,3154000
07/05/2007,0000,37.10000,38.50000,37.10000,37.45000,2850000
07/06/2007,0000,37.90000,38.55000,37.45000,37.55000,2522000
07/09/2007,0000,38.20000,38.60000,37.80000,38.00000,2374000
07/10/2007,0000,38.50000,38.60000,37.70000,37.70000,2015000
07/11/2007,0000,38.00000,39.00000,37.70000,38.00000,2061000
07/12/2007,0000,39.80000,40.65000,38.95000,38.95000,8986000
07/13/2007,0000,39.50000,39.60000,37.50000,37.50000,2081000
07/17/2007,0000,37.20000,37.70000,37.10000,37.20000,1024000
07/18/2007,0000,37.40000,37.80000,35.05000,35.80000,2026000
07/19/2007,0000,36.00000,36.20000,35.20000,35.25000,1056000
07/20/2007,0000,35.70000,37.00000,35.35000,35.80000,932000
07/23/2007,0000,36.10000,37.50000,36.00000,36.70000,1481000
07/24/2007,0000,36.90000,37.20000,35.85000,35.90000,1446000
07/25/2007,0000,36.10000,38.40000,35.90000,38.40000,2809000
07/26/2007,0000,38.80000,39.00000,35.80000,35.80000,2846000
07/27/2007,0000,33.50000,35.50000,33.40000,33.60000,2358000
07/31/2007,0000,34.80000,35.40000,34.10000,34.30000,1282000
08/01/2007,0000,34.60000,35.30000,32.50000,32.75000,841000
08/02/2007,0000,32.90000,33.70000,30.50000,32.00000,1549000
08/03/2007,0000,32.50000,32.50000,30.00000,30.00000,984000
08/06/2007,0000,28.80000,29.65000,27.90000,27.90000,1709000
08/07/2007,0000,28.40000,28.80000,26.50000,26.50000,966000
08/08/2007,0000,26.50000,28.35000,26.50000,28.35000,916000
08/09/2007,0000,29.55000,30.30000,29.00000,30.30000,1944000
08/10/2007,0000,28.50000,30.65000,28.40000,30.50000,1172000
08/14/2007,0000,29.90000,30.30000,29.80000,30.00000,387000
08/15/2007,0000,29.70000,30.60000,28.30000,28.90000,774000
08/16/2007,0000,28.70000,28.70000,26.90000,26.90000,682000
08/17/2007,0000,26.50000,28.50000,25.10000,26.00000,1059000
08/20/2007,0000,27.50000,27.70000,27.00000,27.15000,455000
08/21/2007,0000,27.20000,27.40000,25.25000,25.25000,683000
08/22/2007,0000,24.15000,25.20000,23.50000,23.50000,972000
08/23/2007,0000,23.70000,24.70000,23.70000,24.60000,697000
08/24/2007,0000,24.50000,25.20000,24.00000,24.60000,531000
08/27/2007,0000,25.40000,25.90000,24.60000,24.60000,572000
08/28/2007,0000,24.80000,25.20000,24.55000,25.00000,350000
08/29/2007,0000,24.50000,24.50000,23.60000,24.05000,291000
08/30/2007,0000,24.90000,24.90000,24.50000,24.50000,452000
08/31/2007,0000,25.20000,25.20000,24.65000,24.70000,338000
09/03/2007,0000,24.90000,26.40000,24.70000,26.40000,733000
09/04/2007,0000,27.20000,27.30000,25.60000,25.80000,830000
09/05/2007,0000,26.20000,27.00000,26.00000,26.00000,708000
09/06/2007,0000,25.60000,26.50000,25.60000,26.10000,523000
09/07/2007,0000,26.40000,27.20000,26.00000,26.15000,387000
09/10/2007,0000,25.00000,26.10000,25.00000,25.60000,185000
09/11/2007,0000,26.40000,26.50000,25.20000,25.50000,379000
09/12/2007,0000,25.70000,26.25000,25.40000,25.40000,269000
09/13/2007,0000,25.50000,25.95000,25.00000,25.00000,346000
09/14/2007,0000,25.30000,25.85000,25.25000,25.35000,377000
09/17/2007,0000,25.75000,25.75000,24.60000,24.60000,317000
09/19/2007,0000,25.00000,25.15000,22.90000,22.90000,867000
09/20/2007,0000,22.90000,23.85000,21.90000,22.40000,389000
09/21/2007,0000,22.50000,23.15000,22.40000,23.00000,282000
09/26/2007,0000,23.00000,23.05000,22.00000,22.60000,332000
09/27/2007,0000,22.60000,24.15000,22.60000,24.15000,763000
09/28/2007,0000,25.00000,25.50000,24.50000,24.50000,966000
10/01/2007,0000,25.25000,25.25000,24.10000,24.10000,420000
10/02/2007,0000,24.60000,25.35000,24.25000,24.40000,859000
10/03/2007,0000,24.70000,24.70000,23.90000,23.95000,351000
10/04/2007,0000,23.95000,24.45000,23.90000,24.35000,244000
10/05/2007,0000,24.45000,24.65000,23.50000,24.10000,319000
10/08/2007,0000,24.25000,24.40000,22.90000,23.00000,357000
10/09/2007,0000,24.60000,24.60000,24.60000,24.60000,383000
10/11/2007,0000,26.30000,26.30000,26.30000,26.30000,676000
10/12/2007,0000,28.10000,28.10000,27.85000,28.10000,6819000
10/15/2007,0000,29.30000,29.30000,27.60000,29.00000,2734000
10/16/2007,0000,29.20000,31.00000,28.60000,31.00000,1267000
10/17/2007,0000,33.15000,33.15000,33.15000,33.15000,931000
10/18/2007,0000,35.45000,35.45000,32.10000,32.60000,6859000
10/19/2007,0000,33.00000,34.20000,31.60000,33.35000,2895000
10/22/2007,0000,31.30000,32.85000,31.30000,32.00000,1379000
10/23/2007,0000,32.85000,34.20000,32.60000,34.20000,966000
10/24/2007,0000,36.55000,36.55000,33.50000,34.20000,5858000
10/25/2007,0000,35.10000,36.00000,33.60000,34.30000,2172000
10/26/2007,0000,33.95000,34.85000,33.40000,34.00000,1428000
10/29/2007,0000,34.90000,35.20000,32.80000,32.80000,1368000
10/30/2007,0000,32.50000,33.50000,31.50000,31.50000,1633000
10/31/2007,0000,31.00000,31.95000,30.05000,30.40000,1216000
11/01/2007,0000,30.50000,31.25000,28.30000,28.30000,1903000
11/02/2007,0000,27.00000,27.10000,26.35000,26.35000,1604000
11/05/2007,0000,26.60000,28.15000,26.40000,28.15000,1740000
11/06/2007,0000,28.35000,28.85000,27.50000,27.50000,1600000
11/07/2007,0000,28.35000,28.80000,27.00000,27.00000,1090000
11/08/2007,0000,26.15000,26.45000,25.15000,25.15000,904000
11/09/2007,0000,24.00000,25.25000,23.40000,23.60000,1747000
11/12/2007,0000,22.00000,23.40000,21.95000,22.80000,1082000
11/13/2007,0000,22.60000,24.35000,22.60000,24.35000,1181000
11/14/2007,0000,26.00000,26.05000,25.20000,26.05000,1836000
11/15/2007,0000,25.50000,26.20000,25.10000,25.30000,866000
11/16/2007,0000,24.85000,26.90000,24.40000,26.70000,791000
11/19/2007,0000,27.00000,27.40000,25.70000,25.70000,747000
11/20/2007,0000,25.10000,26.20000,24.80000,26.20000,776000
11/21/2007,0000,26.20000,26.30000,25.10000,25.10000,435000
11/22/2007,0000,24.70000,26.60000,24.70000,25.10000,706000
11/23/2007,0000,25.30000,25.70000,23.35000,23.65000,580000
11/26/2007,0000,24.80000,24.80000,23.75000,23.75000,345000
11/27/2007,0000,23.00000,23.50000,22.30000,23.45000,475000
11/28/2007,0000,23.70000,25.05000,23.70000,24.50000,2002000
11/29/2007,0000,24.80000,25.60000,24.30000,24.35000,1223000
11/30/2007,0000,24.70000,25.10000,24.30000,24.45000,752000
12/03/2007,0000,25.00000,25.75000,24.70000,24.85000,556000
12/04/2007,0000,25.00000,25.70000,24.80000,25.20000,579000
12/05/2007,0000,25.20000,26.65000,25.00000,25.90000,912000
12/06/2007,0000,26.50000,26.50000,25.00000,25.05000,647000
12/07/2007,0000,25.60000,25.70000,24.60000,24.70000,443000
12/10/2007,0000,25.15000,25.15000,24.30000,24.70000,251000
12/11/2007,0000,25.20000,25.20000,24.55000,24.65000,298000
12/12/2007,0000,24.55000,24.95000,24.40000,24.70000,253000
12/13/2007,0000,24.70000,25.20000,23.50000,23.50000,372000
12/14/2007,0000,23.00000,23.90000,22.20000,22.70000,465000
12/17/2007,0000,22.30000,23.00000,21.15000,21.15000,552000
12/18/2007,0000,19.70000,21.15000,19.70000,19.85000,736000
12/19/2007,0000,20.40000,21.10000,20.00000,20.50000,505000
12/20/2007,0000,20.70000,20.80000,19.10000,19.10000,635000
12/21/2007,0000,19.10000,19.30000,17.80000,17.80000,1410000
12/24/2007,0000,18.20000,18.80000,17.95000,18.65000,886000
12/25/2007,0000,19.00000,19.65000,18.70000,18.90000,505000
12/26/2007,0000,18.90000,19.35000,18.10000,18.90000,741000
12/27/2007,0000,18.70000,19.90000,18.70000,19.40000,565000
12/28/2007,0000,19.25000,20.50000,19.25000,20.00000,590000
12/31/2007,0000,20.50000,21.40000,20.10000,21.40000,445000
01/02/2008,0000,21.90000,22.85000,21.50000,22.00000,1691000
01/03/2008,0000,21.00000,21.70000,20.70000,21.50000,679000
01/04/2008,0000,21.20000,21.80000,21.20000,21.25000,240000
01/07/2008,0000,20.25000,20.50000,19.80000,19.80000,259000
01/08/2008,0000,19.15000,20.50000,19.15000,19.25000,348000
01/09/2008,0000,18.15000,19.70000,18.15000,19.40000,564000
01/10/2008,0000,19.40000,20.40000,19.40000,19.50000,355000
01/11/2008,0000,19.65000,20.20000,19.50000,19.50000,558000
01/14/2008,0000,20.00000,20.20000,18.55000,18.55000,371000
01/15/2008,0000,19.35000,19.45000,18.70000,18.85000,289000
01/16/2008,0000,18.20000,19.35000,18.20000,18.50000,271000
01/17/2008,0000,18.60000,19.15000,18.30000,18.60000,281000
01/18/2008,0000,18.60000,18.85000,18.20000,18.60000,250000
01/21/2008,0000,18.60000,19.00000,18.45000,18.45000,345000
01/22/2008,0000,17.20000,17.65000,17.20000,17.20000,333000
01/23/2008,0000,16.20000,17.00000,16.00000,16.00000,617000
01/24/2008,0000,14.90000,16.20000,14.90000,14.90000,958000
01/25/2008,0000,14.20000,15.90000,14.20000,15.80000,1678000
01/28/2008,0000,15.50000,15.55000,14.70000,14.70000,412000
01/29/2008,0000,14.70000,14.90000,13.70000,13.70000,620000
01/30/2008,0000,12.80000,14.30000,12.80000,13.50000,487000
01/31/2008,0000,13.50000,14.00000,13.25000,13.30000,593000
02/01/2008,0000,13.50000,13.70000,12.50000,12.50000,438000
02/12/2008,0000,12.60000,12.90000,11.65000,11.65000,434000
02/13/2008,0000,11.70000,11.85000,10.85000,10.85000,465000
02/14/2008,0000,11.10000,11.60000,11.10000,11.60000,370000
02/15/2008,0000,11.90000,12.40000,11.75000,12.40000,598000
02/18/2008,0000,13.25000,13.25000,13.25000,13.25000,164000
02/19/2008,0000,14.15000,14.15000,14.15000,14.15000,245000
02/20/2008,0000,15.10000,15.10000,15.10000,15.10000,488000
02/21/2008,0000,16.15000,16.15000,15.70000,16.15000,2732000
02/22/2008,0000,16.35000,17.25000,15.90000,17.25000,2702000
02/25/2008,0000,18.10000,18.40000,17.10000,17.30000,1988000
02/26/2008,0000,17.35000,17.60000,16.50000,16.95000,1279000
02/27/2008,0000,17.20000,18.10000,17.20000,18.10000,436000
02/29/2008,0000,19.30000,19.35000,19.30000,19.35000,677000
03/03/2008,0000,20.20000,20.70000,19.50000,20.70000,2499000
03/04/2008,0000,22.10000,22.10000,22.10000,22.10000,405000
03/05/2008,0000,23.60000,23.60000,23.60000,23.60000,526000
03/06/2008,0000,25.25000,25.25000,21.95000,22.40000,6638000
03/07/2008,0000,21.80000,23.35000,21.20000,22.90000,2795000
03/10/2008,0000,22.90000,24.50000,22.70000,23.75000,3387000
03/11/2008,0000,23.40000,23.75000,22.10000,22.20000,2543000
03/12/2008,0000,22.80000,23.75000,22.50000,23.75000,1618000
03/13/2008,0000,24.20000,24.20000,22.30000,22.55000,2038000
03/14/2008,0000,23.00000,23.50000,21.65000,21.95000,1488000
03/18/2008,0000,20.60000,22.00000,20.50000,22.00000,2645000
03/19/2008,0000,22.50000,22.90000,21.55000,21.80000,1755000
03/20/2008,0000,21.00000,21.70000,20.50000,21.65000,925000
03/21/2008,0000,22.80000,23.00000,21.85000,22.30000,1363000
03/25/2008,0000,23.00000,24.00000,22.60000,23.15000,1466000
03/26/2008,0000,23.85000,23.85000,22.00000,22.30000,1070000
03/27/2008,0000,21.60000,22.25000,21.50000,21.50000,719000
03/28/2008,0000,21.55000,23.00000,21.45000,23.00000,2993000
03/31/2008,0000,22.50000,23.20000,22.05000,22.25000,1124000
04/01/2008,0000,22.45000,23.00000,22.30000,22.40000,860000
04/02/2008,0000,23.10000,23.95000,22.60000,23.95000,1828000
04/03/2008,0000,24.35000,24.35000,23.00000,23.75000,1768000
04/07/2008,0000,23.75000,23.90000,23.00000,23.50000,1232000
04/08/2008,0000,23.10000,23.80000,23.00000,23.00000,613000
04/09/2008,0000,23.50000,24.50000,23.00000,23.25000,1256000
04/10/2008,0000,23.50000,23.90000,23.30000,23.50000,642000
04/11/2008,0000,23.90000,25.10000,23.90000,25.10000,4037000
04/14/2008,0000,25.10000,25.10000,24.05000,24.30000,1566000
04/15/2008,0000,24.60000,26.00000,24.40000,25.90000,2659000
04/16/2008,0000,25.75000,25.90000,24.85000,25.40000,1556000
04/17/2008,0000,25.90000,26.35000,24.60000,24.80000,1452000
04/18/2008,0000,25.30000,25.30000,24.20000,24.80000,778000
04/21/2008,0000,25.20000,25.50000,24.50000,24.50000,834000
04/22/2008,0000,24.70000,25.20000,24.65000,25.00000,501000
04/23/2008,0000,25.00000,25.35000,24.60000,24.65000,697000
04/24/2008,0000,24.80000,25.10000,24.20000,24.20000,613000
04/25/2008,0000,24.20000,24.80000,23.50000,23.50000,749000
04/28/2008,0000,23.50000,23.95000,23.25000,23.25000,513000
04/29/2008,0000,23.50000,23.50000,22.20000,22.20000,624000
04/30/2008,0000,22.30000,23.20000,22.30000,22.70000,500000
05/02/2008,0000,23.40000,24.25000,23.20000,24.25000,1494000
05/05/2008,0000,24.40000,25.00000,23.40000,23.50000,949000
05/06/2008,0000,23.80000,23.95000,23.30000,23.30000,354000
05/07/2008,0000,23.95000,24.20000,23.50000,23.50000,625000
05/08/2008,0000,23.40000,23.70000,23.00000,23.40000,498000
05/09/2008,0000,23.50000,23.90000,23.00000,23.00000,482000
05/12/2008,0000,23.00000,23.20000,22.50000,23.00000,338000
05/13/2008,0000,23.00000,23.45000,22.75000,22.85000,477000
05/14/2008,0000,22.50000,24.20000,22.50000,23.30000,823000
05/15/2008,0000,23.90000,23.90000,23.30000,23.30000,495000
05/16/2008,0000,23.35000,24.90000,23.35000,24.00000,2483000
05/19/2008,0000,24.30000,24.30000,23.50000,23.70000,628000
05/20/2008,0000,23.95000,23.95000,23.00000,23.00000,398000
05/21/2008,0000,23.00000,23.65000,23.00000,23.40000,330000
05/22/2008,0000,23.40000,23.40000,22.80000,23.00000,337000
05/23/2008,0000,23.30000,23.80000,22.60000,22.60000,401000
05/26/2008,0000,22.60000,22.70000,21.05000,21.10000,605000
05/27/2008,0000,21.20000,21.75000,20.50000,20.80000,353000
05/28/2008,0000,21.00000,21.90000,20.80000,20.80000,319000
05/29/2008,0000,21.10000,21.45000,20.20000,20.80000,298000
05/30/2008,0000,20.85000,21.35000,20.10000,20.30000,219000
06/02/2008,0000,20.30000,20.85000,20.30000,20.85000,140000
06/03/2008,0000,20.85000,21.50000,20.70000,20.85000,209000
06/04/2008,0000,21.75000,21.75000,21.00000,21.10000,186000
06/05/2008,0000,21.10000,22.50000,20.90000,22.10000,1178000
06/06/2008,0000,22.40000,23.00000,22.00000,22.30000,1122000
06/10/2008,0000,22.80000,22.80000,21.35000,21.35000,502000
06/11/2008,0000,21.40000,21.65000,20.30000,20.30000,414000
06/12/2008,0000,19.90000,19.90000,18.90000,18.90000,420000
06/13/2008,0000,19.00000,19.15000,18.25000,18.35000,421000
06/16/2008,0000,18.60000,19.00000,18.15000,18.50000,292000
06/17/2008,0000,18.45000,18.50000,17.50000,18.10000,264000
06/18/2008,0000,17.90000,19.25000,17.90000,18.70000,376000
06/19/2008,0000,18.10000,18.60000,18.10000,18.15000,168000
06/20/2008,0000,18.55000,18.55000,17.20000,17.20000,232000
06/23/2008,0000,16.20000,16.45000,16.00000,16.00000,376000
06/24/2008,0000,16.00000,16.45000,15.20000,15.70000,214000
06/25/2008,0000,15.70000,16.50000,15.40000,16.30000,431000
06/26/2008,0000,16.30000,16.60000,16.05000,16.20000,221000
06/27/2008,0000,15.40000,15.40000,15.10000,15.10000,405000
06/30/2008,0000,14.05000,15.10000,14.05000,14.05000,365000
07/01/2008,0000,14.00000,14.50000,13.10000,13.10000,448000
07/02/2008,0000,12.90000,14.00000,12.80000,14.00000,634000
07/03/2008,0000,14.00000,14.95000,14.00000,14.95000,591000
07/04/2008,0000,15.95000,15.95000,15.95000,15.95000,174000
07/07/2008,0000,17.05000,17.05000,17.05000,17.05000,349000
07/08/2008,0000,18.20000,18.20000,17.95000,18.20000,2801000
07/09/2008,0000,19.30000,19.30000,17.95000,18.25000,2039000
07/10/2008,0000,18.25000,19.50000,18.25000,19.05000,1541000
07/11/2008,0000,19.30000,19.65000,18.50000,19.20000,1274000
07/14/2008,0000,19.20000,19.20000,18.00000,18.00000,686000
07/15/2008,0000,17.65000,19.25000,17.60000,19.05000,2347000
07/16/2008,0000,19.15000,19.25000,17.75000,17.75000,890000
07/17/2008,0000,18.50000,18.90000,18.00000,18.60000,693000
07/18/2008,0000,18.60000,18.60000,17.35000,17.40000,495000
07/21/2008,0000,17.40000,17.90000,16.80000,17.70000,664000
07/22/2008,0000,17.70000,18.20000,17.30000,17.60000,328000
07/23/2008,0000,17.80000,18.80000,17.70000,18.80000,509000
07/24/2008,0000,20.00000,20.10000,18.65000,18.90000,1983000
07/25/2008,0000,18.00000,18.75000,18.00000,18.50000,339000
07/29/2008,0000,17.50000,18.40000,17.50000,18.40000,326000
07/30/2008,0000,19.20000,19.20000,17.80000,17.80000,553000
07/31/2008,0000,18.00000,18.40000,17.05000,17.10000,636000
08/01/2008,0000,17.00000,17.00000,16.10000,16.25000,427000
08/04/2008,0000,16.10000,16.80000,16.00000,16.80000,269000
08/05/2008,0000,16.80000,17.00000,16.00000,16.15000,204000
08/06/2008,0000,16.75000,17.25000,16.50000,17.25000,807000
08/07/2008,0000,17.30000,17.70000,16.80000,17.40000,653000
08/08/2008,0000,17.15000,18.50000,17.15000,17.60000,801000
08/11/2008,0000,18.20000,18.40000,18.00000,18.00000,269000
08/12/2008,0000,18.20000,19.25000,18.10000,19.25000,1486000
08/13/2008,0000,19.80000,19.80000,18.55000,19.10000,1490000
08/14/2008,0000,19.00000,19.00000,18.55000,18.80000,406000
08/15/2008,0000,19.00000,19.10000,18.30000,18.30000,673000
08/18/2008,0000,18.50000,18.70000,17.40000,17.40000,393000
08/19/2008,0000,17.00000,18.10000,17.00000,17.85000,297000
08/20/2008,0000,17.95000,19.00000,17.60000,18.40000,552000
08/21/2008,0000,18.60000,18.75000,17.90000,17.90000,242000
08/22/2008,0000,18.30000,18.30000,17.45000,17.45000,269000
08/25/2008,0000,17.70000,18.65000,17.70000,18.15000,949000
08/26/2008,0000,17.80000,18.00000,17.55000,17.90000,299000
08/27/2008,0000,18.00000,18.35000,17.80000,18.30000,368000
08/28/2008,0000,18.30000,18.50000,17.80000,17.80000,277000
08/29/2008,0000,18.10000,18.30000,17.85000,17.95000,206000
09/01/2008,0000,17.55000,18.10000,16.80000,16.80000,434000
09/02/2008,0000,16.20000,17.10000,16.10000,16.40000,941000
09/03/2008,0000,16.10000,16.40000,15.30000,15.30000,422000
09/04/2008,0000,14.40000,15.70000,14.25000,14.25000,482000
09/05/2008,0000,13.30000,13.95000,13.30000,13.90000,419000
09/08/2008,0000,14.85000,14.85000,14.35000,14.85000,369000
09/09/2008,0000,14.85000,14.85000,13.85000,13.90000,324000
09/10/2008,0000,13.95000,14.70000,13.90000,14.60000,301000
09/11/2008,0000,14.60000,14.95000,14.00000,14.00000,214000
09/12/2008,0000,14.40000,14.50000,13.30000,14.05000,266000
09/15/2008,0000,13.80000,14.20000,13.50000,13.50000,264000
09/16/2008,0000,12.60000,13.05000,12.60000,12.60000,307000
09/17/2008,0000,12.90000,13.35000,11.75000,11.75000,538000
09/18/2008,0000,10.95000,11.25000,10.95000,10.95000,639000
09/19/2008,0000,11.30000,11.70000,11.30000,11.60000,1206000
09/22/2008,0000,12.00000,12.40000,11.75000,12.40000,593000
09/23/2008,0000,12.40000,13.25000,12.20000,13.25000,568000
09/24/2008,0000,13.55000,14.15000,13.55000,13.80000,1001000
09/25/2008,0000,13.50000,14.10000,13.30000,13.50000,738000
09/26/2008,0000,13.70000,13.90000,12.60000,12.60000,607000
09/30/2008,0000,11.75000,11.75000,11.75000,11.75000,200000
10/01/2008,0000,12.50000,12.55000,12.20000,12.55000,458000
10/02/2008,0000,13.40000,13.40000,12.70000,13.30000,934000
10/03/2008,0000,12.95000,13.80000,12.40000,13.55000,532000
10/06/2008,0000,12.90000,13.45000,12.90000,12.90000,348000
10/07/2008,0000,12.10000,13.10000,12.10000,12.90000,290000
10/08/2008,0000,12.40000,12.75000,12.00000,12.00000,367000
10/09/2008,0000,12.00000,12.45000,11.50000,11.50000,354000
10/13/2008,0000,11.10000,11.35000,11.10000,11.35000,366000
10/14/2008,0000,12.10000,12.10000,12.10000,12.10000,177000
10/15/2008,0000,12.10000,12.70000,11.90000,12.55000,276000
10/16/2008,0000,12.15000,12.45000,12.15000,12.15000,314000
10/17/2008,0000,12.30000,12.55000,11.75000,11.80000,307000
10/20/2008,0000,11.55000,12.40000,11.40000,12.40000,212000
10/21/2008,0000,12.60000,12.85000,12.25000,12.25000,402000
10/22/2008,0000,12.10000,12.30000,11.85000,11.85000,179000
10/23/2008,0000,11.45000,11.70000,11.45000,11.65000,209000
10/24/2008,0000,11.30000,11.35000,11.25000,11.25000,210000
10/27/2008,0000,10.50000,11.45000,10.50000,10.60000,552000
10/28/2008,0000,10.05000,11.25000,9.87000,11.10000,501000
10/29/2008,0000,11.85000,11.85000,10.40000,10.40000,657000
10/30/2008,0000,10.50000,11.10000,10.45000,11.10000,569000
10/31/2008,0000,10.80000,11.50000,10.45000,11.10000,578000
11/03/2008,0000,11.20000,11.40000,10.85000,11.35000,369000
11/04/2008,0000,11.05000,11.20000,10.90000,11.00000,197000
11/05/2008,0000,11.40000,11.75000,11.20000,11.75000,831000
11/06/2008,0000,11.40000,11.40000,10.95000,10.95000,546000
11/07/2008,0000,10.30000,11.50000,10.30000,11.35000,281000
11/10/2008,0000,11.45000,11.45000,11.00000,11.00000,250000
11/11/2008,0000,10.90000,10.95000,10.60000,10.60000,159000
11/12/2008,0000,10.05000,10.80000,10.05000,10.65000,166000
11/13/2008,0000,10.10000,10.35000,9.91000,9.92000,196000
11/14/2008,0000,10.25000,10.30000,9.35000,9.66000,199000
11/17/2008,0000,9.00000,9.30000,8.99000,8.99000,374000
11/18/2008,0000,8.37000,8.37000,8.37000,8.37000,119000
11/19/2008,0000,7.79000,8.20000,7.79000,7.86000,436000
11/20/2008,0000,7.31000,7.31000,7.31000,7.31000,78000
11/21/2008,0000,6.80000,7.82000,6.80000,7.81000,792000
11/24/2008,0000,7.81000,8.20000,7.39000,7.79000,249000
11/25/2008,0000,8.00000,8.22000,7.90000,7.95000,288000
11/26/2008,0000,7.95000,8.42000,7.85000,8.30000,336000
11/27/2008,0000,8.40000,8.88000,8.40000,8.88000,273000
11/28/2008,0000,9.20000,9.50000,9.00000,9.50000,692000
12/01/2008,0000,9.50000,10.15000,9.50000,10.15000,444000
12/02/2008,0000,9.50000,10.25000,9.50000,9.51000,692000
12/03/2008,0000,9.60000,9.95000,9.00000,9.00000,585000
12/04/2008,0000,9.20000,9.24000,8.50000,8.74000,333000
12/05/2008,0000,8.50000,8.85000,8.50000,8.74000,221000
12/08/2008,0000,9.00000,9.35000,8.86000,9.35000,395000
12/09/2008,0000,9.71000,10.00000,9.60000,10.00000,366000
12/10/2008,0000,10.65000,10.65000,10.05000,10.20000,985000
12/11/2008,0000,10.20000,10.30000,9.70000,9.82000,595000
12/12/2008,0000,9.60000,10.20000,9.52000,9.54000,504000
12/15/2008,0000,10.00000,10.15000,8.89000,9.23000,689000
12/16/2008,0000,9.44000,9.67000,9.26000,9.50000,493000
12/17/2008,0000,9.65000,9.98000,9.43000,9.50000,361000
12/18/2008,0000,9.50000,9.62000,9.40000,9.50000,185000
12/19/2008,0000,9.58000,10.15000,9.58000,10.15000,1070000
12/22/2008,0000,10.15000,10.40000,9.60000,9.70000,546000
12/23/2008,0000,9.50000,9.51000,9.08000,9.20000,300000
12/24/2008,0000,9.02000,9.57000,9.00000,9.37000,150000
12/25/2008,0000,9.37000,9.39000,9.22000,9.25000,113000
12/26/2008,0000,9.35000,9.56000,9.25000,9.25000,234000
12/29/2008,0000,9.25000,9.30000,9.15000,9.20000,73000
12/30/2008,0000,9.22000,9.74000,9.22000,9.59000,259000
12/31/2008,0000,9.69000,9.69000,9.27000,9.29000,260000
01/05/2009,0000,9.60000,9.69000,9.36000,9.40000,329000
01/06/2009,0000,9.40000,10.05000,9.40000,10.05000,728000
01/07/2009,0000,10.40000,10.75000,10.10000,10.75000,1544000
01/08/2009,0000,10.10000,10.45000,10.00000,10.00000,645000
01/09/2009,0000,10.00000,10.35000,10.00000,10.05000,445000
01/12/2009,0000,10.50000,10.50000,10.05000,10.20000,330000
01/13/2009,0000,10.10000,10.85000,10.10000,10.40000,705000
01/14/2009,0000,10.45000,11.00000,10.45000,10.75000,946000
01/15/2009,0000,10.10000,10.40000,10.00000,10.00000,446000
01/16/2009,0000,10.35000,10.35000,9.82000,10.25000,434000
01/19/2009,0000,10.80000,11.05000,10.30000,10.35000,999000
01/20/2009,0000,10.10000,10.35000,9.63000,9.63000,562000
01/21/2009,0000,9.40000,9.98000,9.40000,9.57000,342000
02/02/2009,0000,9.57000,9.78000,9.51000,9.53000,134000
02/03/2009,0000,9.56000,9.88000,9.56000,9.80000,256000
02/04/2009,0000,9.97000,10.20000,9.86000,9.94000,359000
02/05/2009,0000,9.90000,9.97000,9.70000,9.75000,203000
02/06/2009,0000,9.90000,10.00000,9.82000,9.87000,234000
02/09/2009,0000,9.98000,10.55000,9.98000,10.55000,858000
02/10/2009,0000,11.15000,11.25000,10.80000,11.05000,2274000
02/11/2009,0000,10.80000,11.70000,10.65000,11.30000,1437000
02/12/2009,0000,11.30000,11.50000,10.55000,10.55000,931000
02/13/2009,0000,10.50000,10.95000,10.45000,10.70000,515000
02/16/2009,0000,10.70000,10.95000,10.40000,10.70000,548000
02/17/2009,0000,10.70000,10.75000,10.20000,10.30000,317000
02/18/2009,0000,10.00000,10.20000,9.98000,10.10000,298000
02/19/2009,0000,10.00000,10.80000,9.91000,10.70000,1035000
02/20/2009,0000,10.30000,10.60000,10.30000,10.45000,363000
02/23/2009,0000,10.30000,10.50000,10.20000,10.45000,210000
02/24/2009,0000,10.20000,10.40000,10.20000,10.40000,283000
02/25/2009,0000,10.55000,10.80000,10.40000,10.50000,520000
02/26/2009,0000,10.60000,11.10000,10.30000,10.60000,864000
02/27/2009,0000,10.60000,11.00000,10.45000,10.80000,579000
03/02/2009,0000,10.40000,11.05000,10.40000,10.65000,724000
03/03/2009,0000,10.50000,10.85000,10.45000,10.85000,472000
03/04/2009,0000,10.90000,11.60000,10.90000,11.60000,1075000
03/05/2009,0000,12.40000,12.40000,12.40000,12.40000,475000
03/06/2009,0000,13.25000,13.25000,12.40000,12.50000,2844000
03/09/2009,0000,12.30000,12.80000,11.70000,12.50000,1405000
03/10/2009,0000,12.50000,13.35000,12.40000,12.55000,2818000
03/11/2009,0000,12.80000,12.90000,12.20000,12.20000,1034000
03/12/2009,0000,12.30000,12.80000,12.30000,12.40000,1077000
03/13/2009,0000,12.80000,13.10000,12.55000,12.60000,1139000
03/16/2009,0000,12.60000,13.45000,12.60000,13.45000,1651000
03/17/2009,0000,13.30000,13.90000,12.90000,13.50000,1583000
03/18/2009,0000,13.50000,14.05000,13.30000,13.30000,1566000
03/19/2009,0000,13.30000,13.60000,12.90000,12.90000,611000
03/20/2009,0000,13.00000,13.00000,12.20000,12.65000,723000
03/23/2009,0000,12.60000,13.15000,12.60000,12.80000,858000
03/24/2009,0000,13.00000,13.15000,12.70000,12.75000,600000
03/25/2009,0000,13.15000,13.45000,12.75000,13.20000,1150000
03/26/2009,0000,13.45000,13.80000,13.30000,13.65000,1118000
03/27/2009,0000,14.00000,14.30000,13.55000,13.80000,1211000
03/30/2009,0000,12.85000,13.35000,12.85000,12.85000,977000
03/31/2009,0000,12.90000,13.00000,12.70000,12.70000,376000
04/01/2009,0000,12.90000,13.30000,12.90000,13.15000,379000
04/02/2009,0000,13.40000,13.40000,12.80000,12.85000,561000
04/03/2009,0000,13.00000,13.10000,12.75000,12.75000,655000
04/06/2009,0000,13.05000,13.20000,12.75000,12.90000,570000
04/07/2009,0000,13.00000,13.75000,12.85000,13.30000,1072000
04/08/2009,0000,13.25000,13.55000,13.05000,13.30000,478000
04/09/2009,0000,13.30000,14.20000,13.30000,14.20000,1281000
04/10/2009,0000,15.15000,15.15000,15.15000,15.15000,461000
04/13/2009,0000,16.20000,16.20000,15.20000,15.40000,2128000
04/14/2009,0000,15.00000,15.70000,15.00000,15.70000,926000
04/15/2009,0000,15.60000,16.75000,15.50000,16.75000,2008000
04/16/2009,0000,16.80000,17.30000,16.05000,16.45000,1607000
04/17/2009,0000,16.85000,17.60000,15.30000,15.85000,4423000
04/20/2009,0000,16.75000,16.75000,15.50000,15.55000,1445000
04/21/2009,0000,15.70000,16.10000,15.20000,15.95000,1465000
04/22/2009,0000,16.10000,17.05000,16.10000,17.05000,1029000
04/23/2009,0000,18.20000,18.20000,18.20000,18.20000,619000
04/24/2009,0000,19.45000,19.45000,18.05000,18.45000,6349000
04/27/2009,0000,18.55000,19.10000,17.20000,17.50000,2615000
04/28/2009,0000,17.40000,17.80000,16.30000,16.30000,1506000
04/29/2009,0000,15.55000,16.30000,15.20000,15.20000,952000
04/30/2009,0000,16.00000,16.25000,15.55000,15.90000,1461000
05/04/2009,0000,15.60000,16.30000,14.80000,15.50000,2261000
05/05/2009,0000,15.70000,15.90000,15.10000,15.25000,981000
05/06/2009,0000,14.95000,16.30000,14.95000,16.30000,2320000
05/07/2009,0000,16.30000,16.70000,15.60000,15.80000,1443000
05/08/2009,0000,15.80000,16.55000,15.70000,16.45000,1412000
05/11/2009,0000,16.80000,17.15000,16.45000,16.45000,1335000
05/12/2009,0000,16.45000,16.50000,15.45000,15.70000,826000
05/13/2009,0000,15.95000,15.95000,15.30000,15.30000,821000
05/14/2009,0000,15.20000,16.35000,15.20000,16.35000,1149000
05/15/2009,0000,17.45000,17.45000,15.85000,15.85000,2323000
05/18/2009,0000,15.60000,16.50000,15.55000,15.90000,1086000
05/19/2009,0000,16.45000,16.50000,15.50000,15.60000,1195000
05/20/2009,0000,15.90000,16.30000,15.50000,15.80000,1087000
05/21/2009,0000,15.95000,16.90000,15.95000,16.25000,4398000
05/22/2009,0000,15.80000,16.60000,15.80000,16.20000,1293000
05/25/2009,0000,16.30000,16.50000,15.90000,15.90000,742000
05/26/2009,0000,15.90000,16.20000,14.90000,14.90000,1232000
05/27/2009,0000,15.80000,15.90000,15.35000,15.70000,2155000
06/01/2009,0000,15.65000,15.80000,15.15000,15.25000,941000
06/02/2009,0000,15.60000,15.60000,14.90000,15.00000,809000
06/03/2009,0000,15.00000,15.30000,15.00000,15.15000,400000
06/04/2009,0000,15.00000,15.90000,15.00000,15.40000,612000
06/05/2009,0000,15.80000,16.00000,15.45000,15.50000,895000
06/08/2009,0000,15.50000,15.80000,14.95000,14.95000,452000
06/09/2009,0000,15.00000,15.15000,13.95000,14.00000,595000
06/10/2009,0000,13.80000,14.30000,13.80000,13.80000,542000
06/11/2009,0000,13.80000,14.10000,13.30000,13.80000,504000
06/12/2009,0000,13.95000,14.30000,13.85000,13.95000,346000
06/15/2009,0000,14.00000,14.05000,13.00000,13.00000,319000
06/16/2009,0000,12.30000,13.00000,12.30000,12.85000,234000
06/17/2009,0000,12.90000,13.70000,12.85000,13.00000,798000
06/18/2009,0000,13.00000,13.35000,12.90000,13.00000,184000
06/19/2009,0000,13.20000,13.30000,12.90000,13.00000,157000
06/22/2009,0000,13.10000,13.55000,12.90000,13.35000,255000
06/23/2009,0000,13.20000,13.30000,13.00000,13.10000,89000
06/24/2009,0000,13.15000,13.65000,13.00000,13.25000,210000
06/25/2009,0000,13.30000,13.70000,13.25000,13.40000,227000
06/26/2009,0000,13.70000,14.30000,13.45000,14.30000,1229000
06/29/2009,0000,14.45000,14.45000,13.60000,13.60000,335000
06/30/2009,0000,13.80000,13.95000,13.50000,13.65000,292000
07/01/2009,0000,13.80000,13.90000,13.65000,13.75000,176000
07/02/2009,0000,13.75000,14.20000,13.75000,14.10000,350000
07/03/2009,0000,13.80000,15.05000,13.80000,14.75000,2175000
07/06/2009,0000,14.50000,14.95000,14.20000,14.20000,665000
07/07/2009,0000,14.25000,14.70000,14.25000,14.50000,301000
07/08/2009,0000,14.20000,14.40000,14.10000,14.20000,318000
07/09/2009,0000,14.30000,14.95000,14.25000,14.60000,566000
07/10/2009,0000,14.80000,14.80000,14.10000,14.10000,265000
07/13/2009,0000,14.20000,14.30000,13.60000,13.60000,192000
07/14/2009,0000,13.80000,14.55000,13.80000,14.15000,765000
07/15/2009,0000,14.10000,14.60000,14.10000,14.30000,460000
07/16/2009,0000,14.45000,14.65000,14.20000,14.25000,300000
07/17/2009,0000,14.40000,14.70000,14.30000,14.50000,347000
07/20/2009,0000,14.70000,15.50000,14.60000,15.00000,1865000
07/21/2009,0000,15.00000,15.20000,14.60000,14.90000,711000
07/22/2009,0000,15.00000,15.45000,15.00000,15.10000,761000
07/23/2009,0000,15.10000,15.35000,14.90000,14.90000,633000
07/24/2009,0000,15.30000,15.65000,15.05000,15.05000,1164000
07/27/2009,0000,15.25000,15.30000,15.00000,15.00000,319000
07/28/2009,0000,15.00000,15.65000,15.00000,15.30000,1247000
07/29/2009,0000,15.40000,15.55000,15.05000,15.05000,833000
07/30/2009,0000,15.10000,15.50000,14.80000,15.45000,955000
07/31/2009,0000,15.60000,16.40000,15.50000,15.60000,1442000
08/03/2009,0000,15.70000,16.65000,15.60000,16.10000,1724000
08/04/2009,0000,16.10000,16.30000,15.00000,15.20000,951000
08/05/2009,0000,15.30000,15.30000,14.70000,14.70000,410000
08/06/2009,0000,14.70000,14.90000,14.45000,14.65000,267000
08/10/2009,0000,14.70000,14.85000,14.45000,14.80000,127000
08/11/2009,0000,14.90000,15.80000,14.65000,15.20000,1117000
08/12/2009,0000,14.90000,15.35000,14.90000,15.05000,276000
08/13/2009,0000,15.20000,15.35000,15.10000,15.20000,241000
08/14/2009,0000,15.35000,15.65000,15.20000,15.30000,759000
08/17/2009,0000,15.30000,15.40000,15.05000,15.05000,246000
08/18/2009,0000,15.00000,15.20000,14.65000,14.70000,276000
08/19/2009,0000,14.80000,15.05000,14.80000,15.00000,101000
08/20/2009,0000,13.95000,14.80000,13.95000,14.40000,242000
08/21/2009,0000,14.60000,14.80000,13.90000,14.00000,194000
08/24/2009,0000,14.35000,14.50000,14.00000,14.25000,321000
08/25/2009,0000,14.25000,14.40000,14.05000,14.10000,148000
08/26/2009,0000,14.20000,14.20000,13.20000,13.75000,237000
08/27/2009,0000,13.75000,13.90000,13.50000,13.85000,198000
08/28/2009,0000,13.80000,14.15000,13.80000,13.85000,121000
08/31/2009,0000,13.90000,14.15000,13.75000,14.00000,98000
09/01/2009,0000,13.80000,14.40000,13.75000,14.10000,343000
09/02/2009,0000,14.10000,14.35000,14.00000,14.20000,167000
09/03/2009,0000,14.30000,14.40000,14.10000,14.25000,282000
09/04/2009,0000,14.30000,14.65000,14.20000,14.40000,252000
09/07/2009,0000,14.70000,14.80000,14.50000,14.55000,240000
09/08/2009,0000,14.65000,14.70000,14.40000,14.50000,187000
09/09/2009,0000,14.50000,14.70000,14.25000,14.25000,185000
09/10/2009,0000,14.35000,14.65000,14.25000,14.45000,243000
09/11/2009,0000,14.30000,14.70000,14.30000,14.60000,192000
09/14/2009,0000,14.50000,14.50000,14.30000,14.40000,137000
09/15/2009,0000,14.25000,15.40000,14.25000,15.40000,1319000
09/16/2009,0000,15.95000,15.95000,15.25000,15.40000,1100000
09/17/2009,0000,15.60000,15.65000,15.20000,15.20000,386000
09/18/2009,0000,14.50000,15.10000,14.50000,14.85000,283000
09/21/2009,0000,15.05000,15.50000,15.05000,15.50000,471000
09/22/2009,0000,15.75000,15.80000,15.30000,15.45000,640000
09/23/2009,0000,15.00000,15.15000,14.50000,14.55000,462000
09/24/2009,0000,14.55000,15.15000,14.55000,15.00000,442000
09/25/2009,0000,15.00000,15.35000,14.95000,15.10000,244000
09/28/2009,0000,15.00000,15.00000,14.65000,14.65000,133000
09/29/2009,0000,14.75000,15.00000,14.65000,14.65000,364000
09/30/2009,0000,14.80000,15.65000,14.75000,15.65000,2799000
10/01/2009,0000,15.90000,15.90000,15.20000,15.25000,1252000
10/02/2009,0000,15.00000,15.35000,14.85000,14.90000,400000
10/05/2009,0000,14.90000,15.20000,14.90000,15.00000,283000
10/06/2009,0000,15.30000,15.50000,15.05000,15.10000,847000
10/07/2009,0000,15.30000,15.35000,14.90000,15.05000,671000
10/08/2009,0000,15.10000,15.20000,14.80000,14.80000,599000
10/09/2009,0000,15.10000,15.25000,14.80000,14.90000,674000
10/12/2009,0000,15.20000,15.30000,15.00000,15.05000,312000
10/13/2009,0000,15.25000,16.10000,15.25000,16.10000,1702000
10/14/2009,0000,17.20000,17.20000,17.20000,17.20000,1326000
10/15/2009,0000,18.40000,18.40000,16.50000,16.60000,3579000
10/16/2009,0000,16.60000,16.90000,16.30000,16.35000,882000
10/19/2009,0000,16.70000,17.20000,16.50000,16.60000,898000
10/20/2009,0000,16.80000,16.80000,16.25000,16.40000,702000
10/21/2009,0000,16.40000,17.00000,16.40000,16.40000,798000
10/22/2009,0000,16.40000,16.60000,15.40000,15.70000,716000
10/23/2009,0000,16.00000,16.00000,15.65000,15.75000,455000
10/26/2009,0000,15.75000,16.85000,15.75000,16.05000,1103000
10/27/2009,0000,16.30000,16.30000,16.00000,16.10000,301000
10/28/2009,0000,15.80000,16.10000,15.60000,15.60000,278000
10/29/2009,0000,15.50000,15.50000,14.55000,14.80000,869000
10/30/2009,0000,15.15000,15.15000,14.80000,14.90000,311000
11/02/2009,0000,14.30000,15.20000,14.30000,15.00000,256000
11/03/2009,0000,15.00000,16.05000,15.00000,15.20000,1451000
11/04/2009,0000,15.25000,15.70000,15.25000,15.70000,628000
11/05/2009,0000,15.70000,16.05000,15.50000,15.55000,471000
11/06/2009,0000,16.00000,16.00000,15.25000,15.35000,454000
11/09/2009,0000,15.55000,15.55000,15.25000,15.30000,155000
11/10/2009,0000,15.60000,15.70000,15.35000,15.45000,345000
11/11/2009,0000,15.70000,16.00000,15.45000,15.80000,1125000
11/12/2009,0000,16.15000,16.15000,15.50000,15.65000,340000
11/13/2009,0000,15.60000,15.85000,15.55000,15.70000,320000
11/16/2009,0000,15.80000,16.10000,15.80000,15.80000,447000
11/17/2009,0000,15.90000,15.95000,15.40000,15.50000,281000
11/18/2009,0000,15.50000,15.80000,15.50000,15.60000,320000
11/19/2009,0000,15.60000,16.15000,15.60000,15.70000,896000
11/20/2009,0000,15.65000,15.85000,15.55000,15.60000,275000
11/23/2009,0000,15.60000,15.70000,15.50000,15.55000,305000
11/24/2009,0000,15.60000,16.40000,15.60000,15.85000,919000
11/25/2009,0000,16.00000,16.20000,15.80000,15.80000,529000
11/26/2009,0000,16.00000,16.05000,15.60000,15.60000,361000
11/27/2009,0000,15.60000,15.95000,15.00000,15.00000,517000
11/30/2009,0000,15.20000,15.45000,15.10000,15.10000,469000
12/01/2009,0000,15.30000,15.70000,15.15000,15.40000,343000
12/02/2009,0000,15.60000,15.70000,15.40000,15.45000,390000
12/03/2009,0000,15.50000,16.45000,15.25000,15.80000,2573000
12/04/2009,0000,15.95000,15.95000,15.65000,15.65000,551000
12/07/2009,0000,15.70000,16.70000,15.65000,16.70000,1251000
12/08/2009,0000,17.85000,17.85000,17.85000,17.85000,2998000
12/09/2009,0000,18.55000,19.05000,18.15000,19.05000,4184000
12/11/2009,0000,18.10000,18.50000,17.75000,18.00000,1924000
12/14/2009,0000,18.40000,18.45000,17.80000,17.80000,1530000
12/15/2009,0000,17.85000,19.00000,17.85000,19.00000,2978000
12/16/2009,0000,18.80000,19.20000,18.30000,18.35000,1636000
12/17/2009,0000,18.80000,18.80000,17.70000,17.75000,1333000
12/18/2009,0000,17.75000,18.00000,17.25000,17.85000,778000
12/21/2009,0000,18.10000,18.45000,17.85000,18.00000,533000
12/22/2009,0000,18.40000,18.40000,17.90000,17.90000,605000
12/23/2009,0000,18.30000,18.30000,18.00000,18.00000,440000
12/25/2009,0000,20.55000,20.55000,20.55000,20.55000,1686000
12/28/2009,0000,21.95000,21.95000,21.00000,21.95000,5608000
12/29/2009,0000,23.45000,23.45000,22.50000,23.45000,1947182
