DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.50000,14.50000,13.85000,13.95000,154000
04/03/2007,0000,13.95000,14.00000,13.50000,13.70000,229000
04/04/2007,0000,13.95000,13.95000,13.00000,13.50000,170000
04/09/2007,0000,13.50000,13.60000,13.10000,13.20000,99000
04/10/2007,0000,13.60000,13.60000,13.30000,13.45000,70000
04/11/2007,0000,13.00000,13.75000,13.00000,13.70000,76000
04/12/2007,0000,13.70000,14.65000,13.70000,14.65000,213000
04/13/2007,0000,15.40000,15.50000,14.50000,14.50000,387000
04/16/2007,0000,14.10000,14.90000,14.05000,14.80000,139000
04/17/2007,0000,14.80000,14.80000,13.90000,13.95000,74000
04/18/2007,0000,13.60000,14.00000,13.60000,14.00000,41000
04/19/2007,0000,13.60000,14.20000,13.60000,14.20000,58000
04/20/2007,0000,14.20000,14.50000,13.75000,14.50000,135000
04/23/2007,0000,14.50000,15.50000,14.10000,15.50000,292000
04/24/2007,0000,15.00000,15.15000,14.65000,15.00000,273000
04/26/2007,0000,14.70000,15.30000,14.60000,15.10000,70000
04/27/2007,0000,15.10000,15.10000,14.30000,14.80000,26000
04/30/2007,0000,14.40000,15.00000,14.05000,14.65000,35000
05/02/2007,0000,14.05000,14.50000,14.00000,14.00000,81000
05/03/2007,0000,14.00000,14.00000,13.05000,13.05000,162000
05/04/2007,0000,13.05000,13.35000,13.00000,13.25000,59000
05/07/2007,0000,13.00000,13.70000,13.00000,13.70000,36000
05/08/2007,0000,13.70000,13.70000,13.35000,13.50000,33000
05/09/2007,0000,13.50000,14.40000,13.50000,13.60000,337000
05/10/2007,0000,13.50000,13.90000,13.00000,13.25000,160000
05/11/2007,0000,13.10000,14.15000,13.10000,13.40000,176000
05/14/2007,0000,13.65000,14.30000,13.65000,14.25000,268000
05/15/2007,0000,13.30000,13.80000,13.30000,13.40000,122000
05/16/2007,0000,13.40000,13.60000,13.10000,13.30000,48000
05/17/2007,0000,13.30000,14.00000,13.30000,13.65000,65000
05/18/2007,0000,13.90000,13.95000,13.20000,13.20000,54000
05/21/2007,0000,13.80000,14.00000,13.30000,13.70000,62000
05/22/2007,0000,13.50000,13.90000,13.50000,13.90000,103000
05/23/2007,0000,14.50000,14.50000,13.90000,13.90000,125000
05/24/2007,0000,14.35000,14.35000,13.90000,14.30000,173000
05/25/2007,0000,14.30000,15.30000,14.10000,15.30000,735000
05/28/2007,0000,16.30000,16.35000,15.60000,15.70000,818000
05/29/2007,0000,15.60000,15.60000,14.75000,14.95000,301000
05/30/2007,0000,15.00000,15.30000,14.50000,15.00000,118000
05/31/2007,0000,16.00000,16.05000,15.90000,16.05000,246000
06/04/2007,0000,18.35000,18.35000,18.35000,18.35000,158000
06/05/2007,0000,19.60000,19.60000,19.60000,19.60000,50000
06/06/2007,0000,20.95000,20.95000,18.35000,18.50000,1608000
06/07/2007,0000,18.50000,19.75000,18.50000,19.75000,796000
06/08/2007,0000,19.50000,19.70000,18.70000,19.50000,464000
06/11/2007,0000,19.30000,19.30000,18.50000,18.60000,454000
06/12/2007,0000,18.80000,19.90000,18.80000,19.90000,602000
06/13/2007,0000,19.85000,20.40000,18.90000,19.15000,569000
06/14/2007,0000,19.30000,19.50000,18.50000,18.50000,382000
06/15/2007,0000,18.50000,18.90000,17.70000,18.30000,336000
06/20/2007,0000,18.60000,18.60000,17.35000,17.35000,169000
06/21/2007,0000,17.30000,18.40000,17.10000,17.10000,309000
06/22/2007,0000,17.60000,18.25000,17.30000,18.25000,495000
06/25/2007,0000,20.30000,20.85000,19.90000,20.85000,1017000
06/26/2007,0000,20.80000,22.30000,20.60000,22.30000,1266000
06/27/2007,0000,23.85000,23.85000,22.35000,22.60000,1016000
06/28/2007,0000,21.05000,22.70000,21.05000,21.10000,551000
06/29/2007,0000,21.50000,22.55000,21.50000,22.55000,715000
07/02/2007,0000,22.00000,22.95000,21.70000,21.90000,416000
07/03/2007,0000,21.80000,21.85000,20.80000,21.00000,483000
07/04/2007,0000,21.15000,21.65000,20.30000,20.40000,355000
07/05/2007,0000,20.80000,21.80000,20.50000,21.80000,399000
07/06/2007,0000,21.95000,22.40000,21.00000,21.50000,362000
07/09/2007,0000,21.00000,21.50000,20.60000,20.85000,372000
07/10/2007,0000,20.60000,21.50000,20.60000,20.75000,341000
07/11/2007,0000,20.75000,21.20000,20.50000,20.55000,252000
07/12/2007,0000,20.30000,21.95000,20.30000,21.95000,600000
07/13/2007,0000,23.45000,23.45000,22.00000,22.50000,1013000
07/17/2007,0000,21.35000,22.40000,21.00000,22.35000,220000
07/18/2007,0000,23.00000,23.00000,21.65000,22.10000,252000
07/19/2007,0000,21.60000,22.80000,21.60000,21.70000,207000
07/20/2007,0000,21.70000,22.00000,21.45000,21.85000,157000
07/23/2007,0000,21.85000,22.80000,21.85000,22.25000,354000
07/24/2007,0000,23.00000,23.00000,22.30000,22.30000,320000
07/25/2007,0000,22.00000,22.00000,21.50000,21.80000,345000
07/26/2007,0000,22.00000,22.80000,21.55000,22.70000,595000
07/27/2007,0000,22.50000,22.50000,21.15000,21.15000,322000
07/31/2007,0000,21.00000,21.30000,20.00000,20.80000,418000
08/01/2007,0000,20.80000,21.20000,20.30000,20.80000,133000
08/02/2007,0000,21.00000,21.00000,19.40000,20.60000,159000
08/03/2007,0000,21.40000,21.40000,20.60000,21.00000,89000
08/06/2007,0000,20.55000,20.80000,20.00000,20.60000,52000
08/07/2007,0000,20.50000,20.70000,20.00000,20.50000,46000
08/08/2007,0000,20.30000,20.30000,19.60000,20.15000,87000
08/09/2007,0000,20.30000,21.00000,20.00000,21.00000,110000
08/10/2007,0000,20.30000,21.80000,20.00000,21.80000,161000
08/14/2007,0000,21.50000,21.90000,21.00000,21.00000,60000
08/15/2007,0000,20.50000,21.00000,19.60000,20.30000,83000
08/16/2007,0000,20.00000,20.00000,18.90000,19.85000,110000
08/17/2007,0000,19.60000,19.75000,18.50000,18.50000,126000
08/20/2007,0000,18.50000,19.00000,18.20000,18.60000,76000
08/21/2007,0000,18.25000,18.25000,17.30000,18.15000,73000
08/22/2007,0000,17.50000,17.50000,16.90000,16.90000,61000
08/23/2007,0000,16.50000,17.55000,16.45000,17.45000,143000
08/24/2007,0000,16.50000,18.05000,16.50000,18.05000,84000
08/27/2007,0000,17.20000,18.00000,16.85000,18.00000,100000
08/28/2007,0000,17.40000,17.95000,17.20000,17.80000,74000
08/29/2007,0000,17.20000,17.50000,17.20000,17.50000,22000
08/30/2007,0000,17.50000,18.65000,16.60000,18.65000,126000
08/31/2007,0000,18.50000,19.00000,17.70000,18.00000,45000
09/03/2007,0000,19.25000,19.25000,19.25000,19.25000,78000
09/04/2007,0000,20.55000,20.55000,20.55000,20.55000,115000
09/05/2007,0000,21.95000,21.95000,20.60000,21.50000,1118000
09/06/2007,0000,21.00000,21.70000,20.80000,21.20000,269000
09/07/2007,0000,21.20000,21.25000,20.80000,21.00000,91000
09/10/2007,0000,20.90000,20.90000,20.20000,20.40000,73000
09/11/2007,0000,20.40000,21.80000,20.40000,21.70000,169000
09/12/2007,0000,21.70000,22.30000,20.80000,21.70000,137000
09/13/2007,0000,22.20000,22.20000,20.70000,20.70000,99000
09/14/2007,0000,20.60000,20.80000,19.55000,20.60000,81000
09/17/2007,0000,20.05000,20.40000,19.50000,19.60000,66000
09/19/2007,0000,20.95000,20.95000,19.60000,19.65000,166000
09/20/2007,0000,19.95000,20.00000,19.65000,19.95000,77000
09/21/2007,0000,20.90000,20.90000,19.00000,20.00000,30000
09/26/2007,0000,20.00000,20.00000,19.20000,20.00000,10000
09/27/2007,0000,20.00000,20.20000,19.50000,19.80000,73000
09/28/2007,0000,19.50000,19.50000,19.00000,19.35000,85000
10/01/2007,0000,21.80000,21.80000,21.00000,21.20000,263000
10/02/2007,0000,21.45000,21.50000,20.20000,20.30000,194000
10/03/2007,0000,20.30000,20.30000,19.80000,19.80000,99000
10/04/2007,0000,19.90000,20.40000,19.15000,20.20000,33000
10/05/2007,0000,20.50000,20.90000,19.50000,19.50000,74000
10/08/2007,0000,20.00000,20.00000,19.30000,19.80000,31000
10/09/2007,0000,19.60000,19.80000,19.30000,19.70000,42000
10/11/2007,0000,19.80000,19.80000,19.25000,19.75000,17000
10/12/2007,0000,19.80000,19.80000,19.00000,19.00000,42000
10/15/2007,0000,19.00000,20.30000,19.00000,19.60000,34000
10/16/2007,0000,18.25000,19.10000,18.25000,18.25000,98000
10/17/2007,0000,17.80000,18.10000,17.20000,17.60000,127000
10/18/2007,0000,17.60000,18.45000,17.30000,18.20000,65000
10/19/2007,0000,17.00000,18.00000,17.00000,17.50000,25000
10/22/2007,0000,17.10000,18.45000,17.10000,17.30000,62000
10/23/2007,0000,17.50000,17.50000,16.90000,17.30000,19000
10/24/2007,0000,16.80000,17.30000,16.80000,16.80000,43000
10/25/2007,0000,16.05000,16.70000,15.85000,16.00000,144000
10/26/2007,0000,16.00000,16.00000,15.50000,15.50000,76000
10/29/2007,0000,15.20000,16.00000,14.60000,15.50000,69000
10/30/2007,0000,15.10000,15.90000,15.10000,15.90000,89000
10/31/2007,0000,15.90000,16.00000,14.90000,14.90000,81000
11/01/2007,0000,15.00000,15.00000,14.50000,14.50000,89000
11/02/2007,0000,14.40000,14.80000,13.90000,13.95000,63000
11/05/2007,0000,14.30000,14.50000,13.40000,14.10000,35000
11/06/2007,0000,14.00000,14.50000,13.60000,13.70000,40000
11/07/2007,0000,13.70000,14.40000,13.65000,14.15000,93000
11/08/2007,0000,14.15000,14.15000,13.40000,13.90000,25000
11/09/2007,0000,13.45000,13.45000,12.95000,13.20000,39000
11/12/2007,0000,13.60000,13.60000,12.80000,12.80000,18000
11/13/2007,0000,13.45000,13.65000,12.30000,13.45000,53000
11/14/2007,0000,13.90000,14.20000,13.50000,14.20000,56000
11/15/2007,0000,14.70000,14.70000,13.70000,14.25000,14000
11/16/2007,0000,14.00000,14.10000,13.80000,14.00000,50000
11/19/2007,0000,14.60000,14.95000,14.30000,14.95000,67000
11/20/2007,0000,14.90000,15.50000,14.90000,15.15000,163000
11/21/2007,0000,15.50000,15.50000,14.60000,14.60000,46000
11/22/2007,0000,15.20000,15.20000,14.50000,14.60000,23000
11/23/2007,0000,14.60000,14.60000,14.05000,14.10000,26000
11/26/2007,0000,14.50000,14.50000,13.30000,13.50000,21000
11/27/2007,0000,13.40000,13.60000,13.00000,13.60000,20000
11/28/2007,0000,13.10000,13.80000,13.10000,13.80000,6000
11/29/2007,0000,13.80000,13.80000,13.20000,13.65000,18000
11/30/2007,0000,13.20000,14.50000,13.20000,14.50000,16000
12/03/2007,0000,14.50000,14.50000,13.65000,14.35000,39000
12/04/2007,0000,13.80000,14.20000,13.70000,14.10000,28000
12/05/2007,0000,13.80000,14.00000,13.80000,14.00000,22000
12/06/2007,0000,14.00000,14.00000,13.60000,13.65000,15000
12/07/2007,0000,13.60000,13.60000,13.30000,13.35000,11000
12/10/2007,0000,12.45000,13.55000,12.45000,13.40000,45000
12/11/2007,0000,13.00000,13.40000,13.00000,13.40000,26000
12/12/2007,0000,13.35000,13.45000,13.00000,13.35000,11000
12/13/2007,0000,13.00000,13.35000,12.55000,13.00000,54000
12/17/2007,0000,12.15000,12.90000,12.15000,12.90000,10000
12/18/2007,0000,12.40000,12.40000,12.00000,12.25000,35000
12/19/2007,0000,12.20000,12.40000,11.45000,12.00000,20000
12/20/2007,0000,12.00000,12.40000,11.20000,11.20000,24000
12/21/2007,0000,11.95000,11.95000,11.50000,11.70000,12000
12/24/2007,0000,12.40000,12.40000,10.90000,11.80000,7000
12/25/2007,0000,11.80000,11.80000,11.20000,11.50000,11000
12/26/2007,0000,10.80000,11.45000,10.80000,11.25000,10000
12/27/2007,0000,11.40000,11.70000,11.00000,11.50000,32000
12/28/2007,0000,11.50000,11.60000,11.00000,11.60000,15000
12/31/2007,0000,11.75000,11.75000,11.30000,11.35000,22000
01/02/2008,0000,11.35000,12.10000,11.35000,12.10000,45000
01/03/2008,0000,12.10000,12.50000,12.10000,12.10000,43000
01/04/2008,0000,11.50000,12.40000,11.50000,11.65000,13000
01/07/2008,0000,12.20000,12.20000,11.10000,12.15000,10000
01/08/2008,0000,11.55000,12.10000,11.40000,12.05000,9000
01/09/2008,0000,12.05000,12.05000,11.50000,12.00000,8000
01/10/2008,0000,11.50000,11.50000,11.45000,11.50000,11000
01/11/2008,0000,11.50000,12.20000,11.50000,11.80000,11000
01/14/2008,0000,11.40000,12.00000,11.40000,12.00000,11000
01/15/2008,0000,11.50000,12.00000,11.50000,11.95000,23000
01/16/2008,0000,11.55000,12.00000,11.30000,11.80000,15000
01/17/2008,0000,12.20000,12.20000,11.50000,11.55000,7000
01/18/2008,0000,11.25000,12.25000,11.25000,12.00000,26000
01/21/2008,0000,11.60000,11.60000,11.40000,11.45000,16000
01/22/2008,0000,11.10000,11.80000,10.65000,10.65000,25000
01/23/2008,0000,11.20000,11.20000,9.91000,11.10000,13000
01/24/2008,0000,10.45000,10.90000,10.40000,10.90000,20000
01/25/2008,0000,10.25000,11.00000,10.20000,11.00000,28000
01/28/2008,0000,10.40000,10.90000,10.35000,10.35000,16000
01/29/2008,0000,10.50000,10.80000,9.63000,10.00000,43000
01/30/2008,0000,9.50000,10.40000,9.30000,10.40000,45000
01/31/2008,0000,9.75000,10.15000,9.68000,9.98000,18000
02/01/2008,0000,9.40000,10.00000,9.29000,10.00000,23000
02/12/2008,0000,9.35000,10.10000,9.30000,10.10000,48000
02/13/2008,0000,9.55000,9.95000,9.50000,9.50000,36000
02/14/2008,0000,9.90000,9.90000,9.85000,9.85000,2000
02/15/2008,0000,9.85000,9.85000,9.80000,9.85000,3000
02/18/2008,0000,9.90000,10.20000,9.90000,10.20000,3000
02/19/2008,0000,10.20000,10.50000,9.60000,10.50000,28000
02/20/2008,0000,10.60000,10.70000,10.30000,10.70000,13000
02/21/2008,0000,10.65000,11.40000,10.60000,11.40000,52000
02/22/2008,0000,11.40000,12.00000,10.80000,12.00000,25000
02/25/2008,0000,12.00000,12.30000,11.30000,12.30000,80000
02/26/2008,0000,11.70000,11.95000,11.60000,11.60000,24000
02/27/2008,0000,11.60000,12.10000,11.60000,12.10000,91000
02/29/2008,0000,12.00000,12.20000,11.70000,12.10000,20000
03/03/2008,0000,12.00000,12.10000,11.30000,12.10000,38000
03/04/2008,0000,11.90000,12.00000,11.50000,12.00000,49000
03/05/2008,0000,11.90000,12.20000,11.75000,12.20000,25000
03/06/2008,0000,12.40000,13.05000,12.40000,13.05000,41000
03/07/2008,0000,13.95000,13.95000,12.30000,13.50000,128000
03/10/2008,0000,12.85000,13.35000,12.60000,12.60000,59000
03/11/2008,0000,12.00000,13.00000,12.00000,13.00000,32000
03/12/2008,0000,12.80000,13.30000,12.60000,13.30000,44000
03/13/2008,0000,13.20000,13.25000,12.40000,12.90000,30000
03/14/2008,0000,12.85000,12.85000,12.30000,12.80000,16000
03/18/2008,0000,12.50000,12.50000,11.50000,11.60000,16000
03/19/2008,0000,11.60000,12.20000,11.60000,11.65000,10000
03/20/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
03/21/2008,0000,12.20000,12.20000,11.40000,12.00000,7000
03/25/2008,0000,12.50000,13.15000,12.50000,13.15000,117000
03/26/2008,0000,13.30000,13.50000,12.50000,13.25000,36000
03/27/2008,0000,13.00000,13.10000,12.50000,13.00000,21000
03/28/2008,0000,12.40000,12.90000,12.20000,12.90000,19000
03/31/2008,0000,12.90000,13.20000,12.20000,12.90000,16000
04/01/2008,0000,12.30000,12.50000,12.30000,12.50000,9000
04/02/2008,0000,12.70000,13.20000,12.70000,13.20000,45000
04/03/2008,0000,12.60000,13.00000,12.50000,13.00000,11000
04/07/2008,0000,12.80000,13.00000,12.50000,12.80000,20000
04/08/2008,0000,12.80000,12.90000,12.70000,12.70000,28000
04/09/2008,0000,12.65000,13.30000,12.30000,13.30000,40000
04/10/2008,0000,13.10000,13.10000,12.70000,13.10000,16000
04/11/2008,0000,12.75000,12.90000,12.70000,12.90000,23000
04/14/2008,0000,12.80000,12.90000,12.60000,12.85000,16000
04/15/2008,0000,12.40000,12.60000,12.40000,12.60000,16000
04/16/2008,0000,12.25000,12.90000,12.25000,12.60000,24000
04/17/2008,0000,12.60000,12.60000,12.30000,12.50000,18000
04/18/2008,0000,12.50000,12.50000,12.05000,12.20000,43000
04/21/2008,0000,12.30000,12.40000,12.15000,12.30000,43000
04/22/2008,0000,12.30000,12.30000,12.10000,12.10000,80000
04/23/2008,0000,12.10000,12.15000,12.00000,12.15000,38000
04/24/2008,0000,12.35000,12.50000,12.35000,12.50000,39000
04/25/2008,0000,12.20000,12.70000,12.05000,12.70000,23000
04/28/2008,0000,12.70000,12.80000,12.40000,12.70000,48000
04/29/2008,0000,12.30000,12.30000,12.20000,12.20000,9000
04/30/2008,0000,11.60000,12.30000,11.60000,11.70000,50000
05/02/2008,0000,11.70000,12.00000,11.00000,12.00000,25000
05/05/2008,0000,11.25000,11.95000,11.25000,11.95000,14000
05/06/2008,0000,11.80000,12.20000,11.80000,12.20000,8000
05/07/2008,0000,12.00000,12.20000,11.60000,11.90000,27000
05/08/2008,0000,11.85000,11.90000,11.50000,11.90000,9000
05/09/2008,0000,11.85000,11.85000,11.50000,11.65000,6000
05/12/2008,0000,11.20000,11.95000,11.20000,11.95000,23000
05/13/2008,0000,11.30000,11.80000,11.30000,11.80000,7000
05/14/2008,0000,11.40000,11.40000,11.40000,11.40000,2000
05/15/2008,0000,11.45000,12.00000,11.45000,12.00000,16000
05/16/2008,0000,12.00000,12.00000,11.50000,11.90000,15000
05/19/2008,0000,12.00000,12.30000,12.00000,12.20000,38000
05/20/2008,0000,11.50000,12.30000,11.40000,12.30000,61000
05/21/2008,0000,11.60000,11.60000,11.60000,11.60000,4000
05/22/2008,0000,11.50000,11.80000,11.30000,11.80000,21000
05/23/2008,0000,11.35000,11.80000,11.35000,11.50000,12000
05/26/2008,0000,11.50000,11.50000,11.10000,11.15000,22000
05/27/2008,0000,11.20000,11.50000,11.20000,11.50000,19000
05/28/2008,0000,11.50000,11.60000,11.00000,11.50000,35000
05/29/2008,0000,11.25000,12.30000,11.05000,12.30000,142000
05/30/2008,0000,13.15000,13.15000,13.00000,13.15000,608000
06/02/2008,0000,14.00000,14.05000,13.50000,14.05000,502000
06/03/2008,0000,14.70000,15.00000,13.15000,13.80000,633000
06/04/2008,0000,12.90000,13.70000,12.85000,12.85000,261000
06/05/2008,0000,12.15000,12.50000,12.00000,12.15000,199000
06/06/2008,0000,12.50000,13.00000,12.05000,13.00000,254000
06/10/2008,0000,12.10000,12.20000,11.40000,11.40000,101000
06/11/2008,0000,11.10000,11.60000,11.00000,11.05000,78000
06/12/2008,0000,10.70000,11.00000,10.30000,10.30000,35000
06/13/2008,0000,10.30000,11.00000,10.10000,10.60000,50000
06/16/2008,0000,10.30000,10.60000,10.00000,10.05000,63000
06/17/2008,0000,10.50000,10.50000,10.10000,10.10000,40000
06/18/2008,0000,10.15000,10.70000,9.81000,10.70000,66000
06/19/2008,0000,10.25000,10.25000,10.00000,10.25000,30000
06/20/2008,0000,10.05000,10.40000,9.84000,10.40000,48000
06/23/2008,0000,9.85000,10.30000,9.85000,10.00000,37000
06/24/2008,0000,9.86000,10.05000,9.39000,9.70000,41000
06/25/2008,0000,9.35000,9.90000,9.22000,9.23000,62000
06/26/2008,0000,9.45000,9.45000,8.87000,9.35000,44000
06/27/2008,0000,8.91000,9.89000,8.80000,9.40000,35000
06/30/2008,0000,9.00000,9.30000,8.96000,8.97000,26000
07/01/2008,0000,8.50000,9.16000,8.35000,8.60000,37000
07/02/2008,0000,8.60000,8.80000,8.11000,8.21000,48000
07/03/2008,0000,7.90000,8.78000,7.70000,8.78000,30000
07/04/2008,0000,8.70000,9.26000,8.21000,8.35000,29000
07/07/2008,0000,8.53000,8.53000,7.79000,8.40000,29000
07/08/2008,0000,7.90000,8.43000,7.90000,8.25000,29000
07/09/2008,0000,8.00000,8.50000,8.00000,8.50000,42000
07/10/2008,0000,8.10000,8.75000,8.10000,8.75000,7000
07/11/2008,0000,9.00000,9.00000,8.50000,8.97000,51000
07/14/2008,0000,8.97000,8.97000,8.97000,8.97000,2000
07/15/2008,0000,8.50000,8.94000,8.50000,8.94000,2000
07/16/2008,0000,8.94000,9.19000,8.50000,8.80000,21000
07/17/2008,0000,8.78000,8.78000,8.73000,8.73000,2000
07/18/2008,0000,8.33000,8.87000,8.12000,8.36000,9000
07/21/2008,0000,8.67000,8.67000,7.87000,8.00000,30000
07/22/2008,0000,8.09000,8.09000,7.50000,7.67000,50000
07/23/2008,0000,7.80000,8.13000,7.60000,7.93000,29000
07/24/2008,0000,7.95000,7.95000,7.50000,7.72000,43000
07/25/2008,0000,7.86000,7.86000,7.70000,7.70000,3000
07/29/2008,0000,7.21000,7.70000,7.21000,7.70000,18000
07/30/2008,0000,7.87000,7.87000,7.35000,7.50000,16000
07/31/2008,0000,7.31000,7.33000,7.02000,7.28000,33000
08/01/2008,0000,7.08000,7.08000,6.85000,6.95000,27000
08/04/2008,0000,6.47000,6.95000,6.47000,6.50000,40000
08/05/2008,0000,6.49000,6.49000,6.05000,6.05000,42000
08/06/2008,0000,5.68000,6.39000,5.66000,6.20000,24000
08/07/2008,0000,6.15000,6.20000,5.85000,6.20000,28000
08/08/2008,0000,5.90000,6.63000,5.88000,6.63000,60000
08/11/2008,0000,7.08000,7.08000,6.63000,6.85000,31000
08/12/2008,0000,7.02000,7.02000,7.02000,7.02000,6000
08/13/2008,0000,6.88000,7.20000,6.66000,7.20000,9000
08/14/2008,0000,7.15000,7.19000,7.15000,7.19000,5000
08/15/2008,0000,7.46000,7.46000,7.46000,7.46000,1000
08/18/2008,0000,6.98000,6.98000,6.98000,6.98000,7000
08/19/2008,0000,7.00000,7.17000,6.85000,7.00000,11000
08/20/2008,0000,6.80000,7.40000,6.67000,6.80000,20000
08/21/2008,0000,6.71000,7.27000,6.71000,7.27000,7000
08/22/2008,0000,7.20000,7.20000,7.20000,7.20000,7000
08/25/2008,0000,7.40000,7.40000,6.91000,7.20000,7000
08/26/2008,0000,7.00000,7.10000,6.82000,7.10000,7000
08/27/2008,0000,7.20000,7.30000,6.91000,7.27000,5000
08/28/2008,0000,7.40000,7.40000,7.00000,7.40000,19000
08/29/2008,0000,7.50000,7.68000,7.50000,7.66000,16000
09/01/2008,0000,7.41000,7.55000,7.41000,7.55000,16000
09/03/2008,0000,7.03000,7.05000,7.03000,7.03000,21000
09/04/2008,0000,6.62000,6.90000,6.55000,6.90000,8000
09/05/2008,0000,6.75000,6.75000,6.43000,6.62000,12000
09/08/2008,0000,6.63000,6.75000,6.50000,6.62000,42000
09/09/2008,0000,6.16000,6.62000,6.16000,6.16000,7000
09/10/2008,0000,5.85000,6.54000,5.80000,6.54000,29000
09/11/2008,0000,6.13000,6.36000,6.13000,6.36000,8000
09/12/2008,0000,6.06000,6.32000,6.00000,6.32000,12000
09/15/2008,0000,5.92000,5.92000,5.88000,5.88000,10000
09/16/2008,0000,5.73000,5.73000,5.47000,5.47000,12000
09/17/2008,0000,5.50000,5.75000,5.09000,5.22000,12000
09/18/2008,0000,4.86000,4.86000,4.86000,4.86000,12000
09/19/2008,0000,5.05000,5.10000,5.05000,5.10000,10000
09/22/2008,0000,5.33000,5.33000,4.89000,5.31000,3000
09/23/2008,0000,5.48000,5.48000,4.94000,5.33000,9000
09/24/2008,0000,5.33000,5.70000,5.33000,5.70000,99000
09/25/2008,0000,5.94000,6.09000,5.63000,6.09000,137000
09/26/2008,0000,6.28000,6.28000,6.12000,6.20000,81000
09/30/2008,0000,5.77000,5.77000,5.77000,5.77000,11000
10/01/2008,0000,5.37000,6.08000,5.37000,6.04000,79000
10/02/2008,0000,6.08000,6.08000,5.75000,6.06000,50000
10/06/2008,0000,6.02000,6.02000,6.02000,6.02000,1000
10/07/2008,0000,5.61000,5.87000,5.60000,5.61000,57000
10/08/2008,0000,5.22000,5.68000,5.22000,5.68000,2000
10/09/2008,0000,5.29000,6.06000,5.29000,5.29000,16000
10/13/2008,0000,5.65000,5.65000,5.11000,5.49000,11000
10/14/2008,0000,5.84000,5.84000,5.84000,5.84000,1000
10/15/2008,0000,5.66000,5.66000,5.66000,5.66000,3000
10/16/2008,0000,5.77000,5.77000,5.77000,5.77000,1000
10/17/2008,0000,5.80000,5.80000,5.80000,5.80000,1000
10/20/2008,0000,5.70000,5.95000,5.70000,5.95000,8000
10/21/2008,0000,5.81000,6.05000,5.76000,6.05000,7000
10/24/2008,0000,5.64000,5.94000,5.64000,5.94000,14000
10/27/2008,0000,6.35000,6.35000,6.35000,6.35000,70000
10/28/2008,0000,6.79000,6.79000,6.79000,6.79000,45000
10/29/2008,0000,7.26000,7.26000,7.26000,7.26000,25000
10/30/2008,0000,7.76000,7.76000,7.76000,7.76000,9000
10/31/2008,0000,8.30000,8.30000,8.30000,8.30000,204000
11/03/2008,0000,8.81000,8.88000,7.80000,8.88000,500000
11/04/2008,0000,8.75000,8.88000,8.26000,8.80000,206000
11/05/2008,0000,8.90000,9.41000,8.80000,9.40000,317000
11/06/2008,0000,8.75000,9.90000,8.75000,9.20000,336000
11/07/2008,0000,8.90000,9.84000,8.90000,9.84000,125000
11/10/2008,0000,10.50000,10.50000,10.40000,10.50000,252000
11/11/2008,0000,11.20000,11.20000,9.90000,10.00000,292000
11/12/2008,0000,9.30000,10.35000,9.30000,9.45000,249000
11/13/2008,0000,9.00000,9.40000,8.79000,8.99000,107000
11/14/2008,0000,9.35000,9.39000,8.50000,9.11000,72000
11/17/2008,0000,8.51000,9.69000,8.51000,9.11000,41000
11/18/2008,0000,8.63000,8.83000,8.48000,8.48000,53000
11/19/2008,0000,8.23000,8.23000,7.89000,7.93000,135000
11/20/2008,0000,7.40000,7.98000,7.38000,7.38000,85000
11/21/2008,0000,6.87000,7.49000,6.87000,7.36000,143000
11/24/2008,0000,6.87000,7.09000,6.87000,6.98000,44000
11/25/2008,0000,6.87000,7.16000,6.60000,6.96000,33000
11/26/2008,0000,6.70000,7.44000,6.70000,7.44000,43000
11/27/2008,0000,7.96000,7.96000,7.96000,7.96000,27000
11/28/2008,0000,8.51000,8.51000,8.51000,8.51000,14000
12/01/2008,0000,9.10000,9.10000,9.10000,9.10000,63000
12/02/2008,0000,8.90000,8.90000,8.47000,8.47000,129000
12/03/2008,0000,8.10000,8.80000,8.10000,8.26000,72000
12/04/2008,0000,8.27000,8.43000,7.82000,7.83000,41000
12/05/2008,0000,7.32000,7.90000,7.30000,7.90000,42000
12/08/2008,0000,7.90000,8.18000,7.90000,8.11000,38000
12/09/2008,0000,8.20000,8.20000,7.73000,8.00000,30000
12/10/2008,0000,7.94000,8.14000,7.60000,8.12000,37000
12/11/2008,0000,8.12000,8.12000,7.70000,7.70000,54000
12/12/2008,0000,7.70000,8.23000,7.70000,8.22000,102000
12/15/2008,0000,8.78000,8.79000,8.29000,8.29000,100000
12/16/2008,0000,7.71000,8.15000,7.71000,7.92000,63000
12/17/2008,0000,8.08000,8.10000,7.55000,7.57000,103000
12/18/2008,0000,7.82000,8.09000,7.60000,8.09000,103000
12/19/2008,0000,8.63000,8.65000,8.41000,8.59000,343000
12/22/2008,0000,8.59000,8.80000,8.10000,8.33000,87000
12/23/2008,0000,7.80000,8.19000,7.75000,7.75000,76000
12/24/2008,0000,7.58000,7.82000,7.40000,7.82000,49000
12/25/2008,0000,7.82000,7.82000,7.50000,7.70000,86000
12/26/2008,0000,7.69000,7.84000,7.31000,7.42000,43000
12/29/2008,0000,7.18000,7.54000,7.16000,7.54000,44000
12/30/2008,0000,7.54000,7.98000,7.54000,7.94000,29000
12/31/2008,0000,7.57000,7.60000,7.57000,7.58000,27000
01/05/2009,0000,7.58000,7.80000,7.50000,7.60000,28000
01/06/2009,0000,7.60000,7.78000,7.50000,7.78000,34000
01/07/2009,0000,7.78000,7.98000,7.68000,7.68000,61000
01/08/2009,0000,7.41000,7.67000,7.40000,7.67000,49000
01/09/2009,0000,7.72000,7.72000,7.72000,7.72000,6000
01/12/2009,0000,7.70000,7.70000,7.51000,7.64000,7000
01/13/2009,0000,7.68000,7.78000,7.68000,7.78000,8000
01/14/2009,0000,7.82000,7.82000,7.57000,7.80000,28000
01/15/2009,0000,7.46000,7.59000,7.33000,7.33000,10000
01/16/2009,0000,7.40000,7.58000,7.30000,7.58000,12000
01/19/2009,0000,6.93000,7.48000,6.93000,7.40000,18000
01/20/2009,0000,6.92000,7.00000,6.89000,6.99000,30000
01/21/2009,0000,7.15000,7.15000,6.59000,6.59000,20000
02/02/2009,0000,6.59000,6.70000,6.59000,6.70000,13000
02/03/2009,0000,6.40000,7.10000,6.40000,7.10000,18000
02/04/2009,0000,6.67000,7.05000,6.67000,7.05000,20000
02/05/2009,0000,6.89000,6.98000,6.66000,6.98000,22000
02/06/2009,0000,6.71000,6.89000,6.71000,6.89000,5000
02/09/2009,0000,6.88000,6.88000,6.46000,6.53000,42000
02/10/2009,0000,6.52000,6.98000,6.52000,6.98000,71000
02/11/2009,0000,6.71000,7.14000,6.61000,7.14000,40000
02/12/2009,0000,6.85000,7.11000,6.85000,6.86000,40000
02/13/2009,0000,6.97000,7.10000,6.90000,6.94000,43000
02/16/2009,0000,7.00000,7.37000,7.00000,7.36000,45000
02/17/2009,0000,7.15000,7.15000,7.10000,7.15000,15000
02/18/2009,0000,6.65000,7.50000,6.65000,7.50000,32000
02/19/2009,0000,7.10000,7.50000,7.10000,7.50000,26000
02/20/2009,0000,7.50000,7.54000,7.20000,7.54000,23000
02/23/2009,0000,7.30000,7.47000,7.30000,7.30000,11000
02/24/2009,0000,7.10000,7.29000,6.84000,7.29000,22000
02/25/2009,0000,7.25000,7.45000,7.25000,7.43000,27000
02/26/2009,0000,7.43000,7.43000,7.25000,7.40000,13000
02/27/2009,0000,7.40000,7.49000,7.20000,7.49000,36000
03/02/2009,0000,7.30000,7.69000,7.30000,7.33000,35000
03/03/2009,0000,7.48000,7.80000,7.48000,7.80000,38000
03/04/2009,0000,7.80000,8.34000,7.80000,8.34000,53000
03/05/2009,0000,8.92000,8.92000,8.50000,8.55000,164000
03/06/2009,0000,8.25000,8.94000,8.21000,8.60000,61000
03/09/2009,0000,8.50000,8.80000,8.20000,8.80000,63000
03/10/2009,0000,8.55000,8.99000,8.55000,8.99000,102000
03/11/2009,0000,9.30000,9.35000,9.10000,9.16000,66000
03/12/2009,0000,9.30000,9.30000,8.90000,9.17000,55000
03/13/2009,0000,9.24000,9.30000,9.00000,9.19000,77000
03/16/2009,0000,9.20000,9.79000,8.81000,9.45000,60000
03/17/2009,0000,9.50000,9.50000,9.20000,9.30000,38000
03/18/2009,0000,9.29000,9.48000,9.10000,9.48000,62000
03/19/2009,0000,9.50000,9.50000,8.95000,9.39000,77000
03/20/2009,0000,9.00000,9.23000,8.88000,9.23000,39000
03/23/2009,0000,9.87000,9.87000,9.35000,9.87000,392000
03/24/2009,0000,9.70000,9.80000,9.52000,9.62000,259000
03/25/2009,0000,9.30000,9.80000,9.30000,9.62000,94000
03/26/2009,0000,9.21000,9.62000,9.21000,9.44000,105000
03/27/2009,0000,9.50000,10.10000,9.50000,10.10000,325000
03/30/2009,0000,10.75000,10.80000,10.40000,10.70000,481000
03/31/2009,0000,10.10000,10.80000,10.00000,10.20000,268000
04/01/2009,0000,10.45000,10.90000,10.05000,10.90000,390000
04/02/2009,0000,11.10000,11.30000,10.45000,10.55000,128000
04/03/2009,0000,10.70000,10.90000,10.55000,10.70000,117000
04/06/2009,0000,10.80000,11.40000,10.80000,11.40000,402000
04/07/2009,0000,11.60000,12.15000,11.60000,12.15000,309000
04/08/2009,0000,12.35000,13.00000,12.35000,13.00000,290000
04/09/2009,0000,13.90000,13.90000,13.90000,13.90000,104000
04/10/2009,0000,14.85000,14.85000,14.85000,14.85000,161000
04/13/2009,0000,15.85000,15.85000,15.85000,15.85000,137000
04/14/2009,0000,16.95000,16.95000,15.05000,16.10000,950000
04/15/2009,0000,16.20000,16.65000,15.55000,16.05000,333000
04/16/2009,0000,16.40000,16.80000,15.75000,15.80000,409000
04/17/2009,0000,16.00000,16.00000,14.70000,14.70000,382000
04/20/2009,0000,14.50000,14.50000,13.70000,13.75000,167000
04/21/2009,0000,12.80000,14.70000,12.80000,14.70000,201000
04/22/2009,0000,15.50000,15.50000,14.50000,14.85000,140000
04/23/2009,0000,14.40000,15.45000,14.40000,14.65000,115000
04/24/2009,0000,14.95000,15.05000,14.40000,14.40000,78000
04/27/2009,0000,14.70000,15.30000,13.70000,14.15000,127000
04/28/2009,0000,14.10000,14.50000,13.20000,13.55000,132000
04/29/2009,0000,13.05000,13.40000,12.80000,12.95000,75000
04/30/2009,0000,13.00000,13.85000,13.00000,13.85000,210000
05/04/2009,0000,13.10000,13.70000,12.95000,13.30000,159000
05/05/2009,0000,13.30000,13.50000,12.80000,13.35000,134000
05/06/2009,0000,13.35000,13.50000,12.90000,12.95000,60000
05/07/2009,0000,12.65000,13.25000,12.65000,12.75000,124000
05/08/2009,0000,13.00000,13.60000,13.00000,13.60000,228000
05/11/2009,0000,14.30000,14.55000,14.15000,14.55000,270000
05/12/2009,0000,14.30000,14.45000,13.70000,13.90000,144000
05/13/2009,0000,14.35000,14.35000,13.90000,14.20000,78000
05/14/2009,0000,13.50000,14.25000,13.50000,13.50000,124000
05/15/2009,0000,13.90000,14.15000,13.15000,13.95000,149000
05/18/2009,0000,13.90000,14.15000,13.40000,13.65000,82000
05/19/2009,0000,13.65000,14.50000,13.35000,13.90000,70000
05/20/2009,0000,13.65000,13.75000,12.95000,13.70000,71000
05/21/2009,0000,13.45000,13.45000,13.00000,13.45000,53000
05/22/2009,0000,13.00000,13.45000,12.80000,13.30000,74000
05/25/2009,0000,13.35000,13.60000,13.10000,13.50000,79000
05/26/2009,0000,14.20000,14.40000,13.90000,13.90000,320000
05/27/2009,0000,13.60000,14.20000,13.60000,14.00000,85000
06/01/2009,0000,14.10000,14.30000,13.50000,13.90000,81000
06/02/2009,0000,13.20000,13.80000,13.20000,13.70000,56000
06/03/2009,0000,13.05000,13.40000,13.00000,13.40000,42000
06/04/2009,0000,13.50000,13.50000,12.80000,12.80000,40000
06/05/2009,0000,13.00000,13.65000,13.00000,13.25000,105000
06/08/2009,0000,13.40000,13.70000,12.80000,13.35000,63000
06/09/2009,0000,13.30000,13.45000,12.95000,12.95000,40000
06/10/2009,0000,12.95000,13.75000,12.10000,13.10000,21000
06/11/2009,0000,12.55000,13.15000,12.55000,12.95000,40000
06/12/2009,0000,12.90000,13.10000,12.35000,12.35000,29000
06/15/2009,0000,12.20000,12.85000,11.80000,12.70000,63000
06/16/2009,0000,12.20000,12.45000,12.05000,12.10000,27000
06/17/2009,0000,11.85000,12.40000,11.85000,12.40000,33000
06/18/2009,0000,12.00000,12.30000,11.85000,12.30000,21000
06/19/2009,0000,11.90000,12.20000,11.90000,12.00000,22000
06/22/2009,0000,12.25000,12.80000,12.20000,12.80000,65000
06/23/2009,0000,13.30000,13.65000,13.10000,13.65000,493000
06/24/2009,0000,14.60000,14.60000,14.60000,14.60000,229000
06/25/2009,0000,15.60000,15.60000,13.75000,14.00000,970000
06/26/2009,0000,13.70000,14.55000,13.70000,14.05000,96000
06/29/2009,0000,14.05000,15.00000,13.90000,15.00000,523000
06/30/2009,0000,15.60000,15.95000,15.00000,15.35000,203000
07/01/2009,0000,15.35000,15.45000,14.95000,15.00000,95000
07/02/2009,0000,15.00000,15.50000,14.90000,15.10000,128000
07/03/2009,0000,14.55000,14.95000,14.50000,14.55000,96000
07/06/2009,0000,14.55000,14.55000,14.00000,14.45000,39000
07/07/2009,0000,14.55000,14.90000,14.45000,14.45000,50000
07/08/2009,0000,14.50000,14.55000,14.00000,14.45000,42000
07/09/2009,0000,14.45000,14.45000,14.00000,14.25000,68000
07/10/2009,0000,14.20000,15.20000,13.85000,15.20000,110000
07/13/2009,0000,16.25000,16.25000,16.25000,16.25000,406000
07/14/2009,0000,16.85000,16.85000,16.85000,16.85000,468000
07/15/2009,0000,18.00000,18.00000,18.00000,18.00000,313000
07/16/2009,0000,19.25000,19.25000,19.25000,19.25000,222000
07/17/2009,0000,20.55000,20.55000,18.00000,19.00000,1717000
07/20/2009,0000,18.45000,18.85000,18.00000,18.10000,507000
07/21/2009,0000,18.10000,18.40000,18.00000,18.30000,316000
07/22/2009,0000,18.45000,19.20000,18.40000,18.75000,384000
07/23/2009,0000,18.75000,18.80000,17.45000,18.10000,197000
07/24/2009,0000,18.20000,18.70000,18.00000,18.20000,250000
07/27/2009,0000,18.40000,18.70000,17.70000,18.05000,410000
07/28/2009,0000,18.00000,18.25000,17.90000,18.10000,248000
07/29/2009,0000,18.25000,19.35000,18.15000,18.35000,412000
07/30/2009,0000,17.90000,18.25000,17.20000,18.15000,236000
07/31/2009,0000,18.05000,18.30000,17.80000,18.20000,137000
08/03/2009,0000,18.20000,18.25000,17.80000,18.00000,51000
08/04/2009,0000,18.00000,18.35000,17.30000,17.30000,131000
08/05/2009,0000,17.30000,17.60000,16.50000,16.60000,164000
08/06/2009,0000,16.45000,17.50000,16.45000,17.20000,111000
08/10/2009,0000,17.20000,17.20000,16.80000,17.20000,24000
08/11/2009,0000,17.00000,17.00000,16.70000,16.80000,42000
08/12/2009,0000,16.90000,17.40000,16.90000,17.30000,52000
08/13/2009,0000,17.30000,17.50000,17.05000,17.40000,97000
08/14/2009,0000,17.60000,17.60000,16.90000,17.60000,57000
08/17/2009,0000,17.60000,17.60000,17.00000,17.30000,68000
08/18/2009,0000,16.55000,16.90000,16.55000,16.80000,18000
08/19/2009,0000,17.05000,17.40000,17.05000,17.20000,96000
08/20/2009,0000,17.20000,17.50000,17.00000,17.45000,115000
08/21/2009,0000,17.55000,18.00000,17.30000,17.65000,103000
08/24/2009,0000,17.80000,17.95000,17.10000,17.75000,60000
08/25/2009,0000,17.65000,17.85000,17.20000,17.50000,90000
08/26/2009,0000,17.30000,17.45000,16.90000,17.30000,65000
08/27/2009,0000,17.10000,17.45000,17.10000,17.20000,22000
08/28/2009,0000,17.40000,17.50000,17.05000,17.05000,45000
08/31/2009,0000,17.05000,17.25000,16.90000,17.15000,86000
09/01/2009,0000,16.90000,17.15000,16.90000,17.00000,70000
09/02/2009,0000,16.90000,17.15000,16.80000,17.10000,53000
09/03/2009,0000,17.00000,17.15000,16.85000,17.10000,76000
09/04/2009,0000,17.10000,17.10000,16.90000,17.10000,48000
09/07/2009,0000,17.00000,17.25000,16.90000,17.20000,79000
09/08/2009,0000,17.10000,17.25000,17.00000,17.20000,51000
09/09/2009,0000,17.05000,17.10000,17.00000,17.10000,17000
09/10/2009,0000,17.15000,17.40000,16.80000,17.20000,34000
09/11/2009,0000,17.30000,17.30000,16.85000,16.90000,43000
09/14/2009,0000,17.00000,17.10000,16.35000,16.60000,70000
09/15/2009,0000,16.70000,17.10000,16.60000,16.95000,38000
09/16/2009,0000,16.80000,17.00000,16.70000,16.70000,38000
09/17/2009,0000,16.70000,17.85000,16.70000,17.85000,471000
09/18/2009,0000,18.40000,19.05000,18.30000,19.00000,1086000
09/21/2009,0000,18.70000,18.70000,17.70000,17.70000,488000
09/22/2009,0000,17.70000,18.20000,17.50000,17.60000,131000
09/23/2009,0000,17.40000,18.00000,16.95000,17.45000,199000
09/24/2009,0000,17.00000,17.55000,17.00000,17.50000,107000
09/25/2009,0000,17.50000,17.70000,17.20000,17.50000,64000
09/28/2009,0000,17.20000,17.45000,17.20000,17.40000,60000
09/29/2009,0000,17.20000,17.90000,17.20000,17.40000,109000
09/30/2009,0000,17.20000,17.80000,17.20000,17.35000,105000
10/01/2009,0000,17.35000,17.90000,17.20000,17.20000,102000
10/02/2009,0000,17.20000,17.35000,16.50000,16.80000,142000
10/05/2009,0000,16.90000,17.35000,16.90000,17.20000,66000
10/06/2009,0000,17.35000,17.85000,17.35000,17.50000,156000
10/07/2009,0000,17.80000,18.00000,17.60000,17.60000,87000
10/08/2009,0000,17.60000,17.60000,17.10000,17.10000,84000
10/09/2009,0000,17.20000,17.40000,17.05000,17.40000,44000
10/12/2009,0000,17.40000,18.60000,17.40000,18.40000,268000
10/13/2009,0000,17.30000,18.30000,17.30000,18.00000,78000
10/14/2009,0000,17.90000,18.25000,17.80000,18.00000,40000
10/15/2009,0000,18.40000,19.25000,18.00000,19.25000,455000
10/16/2009,0000,20.55000,20.55000,19.65000,20.15000,1361000
10/19/2009,0000,19.00000,19.40000,18.75000,18.75000,472000
10/20/2009,0000,18.75000,18.90000,18.20000,18.30000,130000
10/21/2009,0000,18.00000,18.50000,17.85000,17.85000,125000
10/22/2009,0000,17.85000,18.25000,17.80000,17.90000,94000
10/23/2009,0000,17.90000,18.25000,17.90000,17.90000,53000
10/26/2009,0000,18.10000,18.10000,17.80000,17.85000,121000
10/27/2009,0000,17.85000,18.05000,17.85000,17.85000,50000
10/28/2009,0000,17.90000,18.00000,17.50000,17.50000,141000
10/29/2009,0000,17.75000,17.75000,17.20000,17.20000,108000
10/30/2009,0000,17.30000,18.00000,17.20000,18.00000,64000
11/02/2009,0000,17.50000,17.75000,17.50000,17.65000,43000
11/03/2009,0000,17.50000,17.95000,17.50000,17.95000,35000
11/04/2009,0000,17.80000,18.00000,17.60000,17.90000,44000
11/05/2009,0000,17.80000,17.90000,17.50000,17.50000,92000
11/06/2009,0000,17.85000,18.20000,17.65000,17.70000,102000
11/09/2009,0000,18.00000,18.30000,18.00000,18.10000,91000
11/10/2009,0000,18.45000,18.50000,18.20000,18.25000,27000
11/11/2009,0000,18.25000,18.50000,18.20000,18.20000,76000
11/12/2009,0000,18.20000,18.35000,18.20000,18.20000,41000
11/13/2009,0000,18.20000,18.35000,18.20000,18.30000,47000
11/16/2009,0000,18.50000,18.55000,18.00000,18.00000,55000
11/17/2009,0000,18.00000,18.00000,18.00000,18.00000,68000
11/18/2009,0000,18.30000,18.35000,18.00000,18.00000,59000
11/19/2009,0000,18.05000,18.30000,18.05000,18.20000,13000
11/20/2009,0000,18.20000,18.45000,18.05000,18.40000,30000
11/23/2009,0000,18.40000,18.70000,18.10000,18.45000,50000
11/24/2009,0000,18.35000,18.35000,18.20000,18.20000,19000
11/25/2009,0000,18.25000,18.30000,18.20000,18.25000,59000
11/26/2009,0000,18.25000,18.90000,18.20000,18.75000,129000
11/27/2009,0000,18.60000,18.60000,18.25000,18.30000,29000
11/30/2009,0000,18.40000,18.50000,18.40000,18.40000,20000
12/01/2009,0000,18.40000,18.60000,18.20000,18.40000,65000
12/02/2009,0000,18.20000,18.30000,18.10000,18.10000,61000
12/03/2009,0000,18.10000,18.25000,18.00000,18.25000,83000
12/04/2009,0000,18.30000,18.30000,18.05000,18.10000,34000
12/07/2009,0000,18.30000,18.50000,18.10000,18.15000,44000
12/08/2009,0000,18.50000,18.50000,18.35000,18.35000,38000
12/09/2009,0000,18.50000,18.50000,18.40000,18.50000,35000
12/11/2009,0000,18.20000,18.90000,18.10000,18.60000,31000
12/14/2009,0000,18.80000,19.10000,18.70000,18.70000,141000
12/15/2009,0000,19.00000,20.00000,19.00000,19.70000,198000
12/16/2009,0000,20.10000,21.05000,20.00000,21.05000,544000
12/17/2009,0000,21.50000,21.60000,20.00000,20.30000,259000
12/18/2009,0000,19.50000,20.80000,19.50000,20.75000,72000
12/21/2009,0000,21.30000,21.30000,20.40000,20.60000,59000
12/22/2009,0000,20.65000,20.65000,20.10000,20.35000,51000
12/23/2009,0000,20.35000,21.15000,20.10000,20.35000,66000
12/25/2009,0000,20.35000,20.50000,19.80000,20.10000,156000
12/28/2009,0000,19.85000,20.40000,19.85000,20.05000,24000
12/29/2009,0000,20.50000,20.50000,20.10000,20.15000,44159
