DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.30000,14.35000,13.90000,14.00000,646000
04/03/2007,0000,14.00000,14.25000,13.80000,13.80000,608000
04/04/2007,0000,13.80000,14.50000,13.80000,14.15000,749000
04/09/2007,0000,14.40000,14.40000,13.50000,13.80000,552000
04/10/2007,0000,13.80000,13.90000,13.35000,13.60000,511000
04/11/2007,0000,13.60000,14.00000,13.60000,14.00000,339000
04/12/2007,0000,14.05000,14.55000,14.00000,14.20000,874000
04/13/2007,0000,14.40000,14.40000,13.65000,13.65000,422000
04/16/2007,0000,14.00000,14.85000,13.70000,14.30000,2168000
04/17/2007,0000,14.45000,14.60000,13.75000,13.80000,624000
04/18/2007,0000,14.00000,14.00000,13.55000,14.00000,209000
04/19/2007,0000,13.80000,14.00000,13.60000,13.85000,253000
04/20/2007,0000,13.85000,14.05000,13.80000,13.85000,302000
04/23/2007,0000,13.95000,14.15000,13.70000,13.70000,199000
04/24/2007,0000,13.70000,13.70000,13.25000,13.55000,251000
04/26/2007,0000,13.70000,13.85000,13.65000,13.65000,130000
04/27/2007,0000,13.65000,13.70000,13.10000,13.20000,154000
04/30/2007,0000,13.00000,13.30000,12.70000,13.30000,184000
05/02/2007,0000,13.20000,13.60000,13.20000,13.20000,151000
05/03/2007,0000,13.20000,13.20000,12.30000,12.30000,394000
05/04/2007,0000,12.30000,12.70000,11.85000,12.25000,330000
05/07/2007,0000,12.05000,12.40000,12.05000,12.35000,129000
05/08/2007,0000,12.40000,12.70000,12.20000,12.50000,158000
05/09/2007,0000,13.20000,13.35000,12.65000,13.35000,448000
05/10/2007,0000,13.95000,14.25000,13.60000,13.75000,2270000
05/11/2007,0000,13.40000,13.70000,13.40000,13.55000,399000
05/14/2007,0000,13.60000,14.15000,13.60000,13.75000,365000
05/15/2007,0000,13.75000,14.25000,13.45000,13.75000,293000
05/16/2007,0000,13.60000,14.00000,13.50000,13.50000,172000
05/17/2007,0000,13.70000,13.70000,13.50000,13.50000,276000
05/18/2007,0000,13.50000,13.85000,13.50000,13.55000,144000
05/21/2007,0000,13.80000,13.80000,13.50000,13.55000,180000
05/22/2007,0000,13.55000,13.95000,13.55000,13.80000,405000
05/23/2007,0000,13.90000,14.40000,13.90000,13.95000,1010000
05/24/2007,0000,14.20000,14.85000,14.10000,14.65000,1726000
05/25/2007,0000,15.00000,15.65000,14.90000,15.65000,4236000
05/28/2007,0000,16.35000,16.70000,15.70000,16.70000,8040000
05/29/2007,0000,16.70000,17.65000,16.70000,17.00000,5831000
05/30/2007,0000,17.00000,18.15000,16.40000,18.15000,7347000
05/31/2007,0000,18.30000,18.90000,18.15000,18.60000,4613000
06/04/2007,0000,18.05000,18.50000,17.60000,18.05000,4264000
06/05/2007,0000,18.00000,19.30000,18.00000,18.15000,6344000
06/06/2007,0000,18.10000,18.45000,17.50000,17.55000,2347000
06/07/2007,0000,17.70000,18.50000,17.60000,18.35000,2351000
06/08/2007,0000,18.00000,19.00000,18.00000,18.60000,2481000
06/11/2007,0000,19.00000,19.90000,19.00000,19.90000,3689000
06/12/2007,0000,20.60000,20.60000,19.80000,19.95000,2826000
06/13/2007,0000,19.90000,20.30000,19.25000,19.30000,2084000
06/14/2007,0000,19.50000,19.70000,18.70000,19.35000,1544000
06/15/2007,0000,19.35000,19.60000,18.50000,18.70000,1157000
06/20/2007,0000,18.90000,18.95000,17.90000,18.40000,1258000
06/21/2007,0000,18.30000,18.65000,18.05000,18.50000,684000
06/22/2007,0000,18.90000,19.75000,18.60000,19.75000,3376000
06/25/2007,0000,22.55000,22.55000,22.55000,22.55000,592000
06/26/2007,0000,24.10000,24.10000,24.10000,24.10000,696000
06/27/2007,0000,25.75000,25.75000,25.00000,25.75000,14989000
06/28/2007,0000,26.50000,27.55000,26.00000,27.55000,6160000
06/29/2007,0000,29.00000,29.00000,26.70000,27.15000,6525000
07/02/2007,0000,27.00000,28.00000,26.80000,27.30000,3288000
07/03/2007,0000,28.00000,29.20000,27.30000,29.10000,8554000
07/04/2007,0000,29.20000,29.80000,28.00000,28.00000,5343000
07/05/2007,0000,28.20000,29.95000,28.20000,29.95000,4527000
07/06/2007,0000,30.50000,32.00000,30.50000,31.90000,5382000
07/09/2007,0000,32.70000,32.90000,30.15000,30.60000,4291000
07/10/2007,0000,31.20000,31.45000,30.30000,30.50000,2918000
07/11/2007,0000,30.30000,30.50000,28.50000,28.70000,3178000
07/12/2007,0000,29.30000,30.50000,29.10000,29.75000,3181000
07/13/2007,0000,31.00000,31.00000,29.00000,29.20000,2459000
07/17/2007,0000,27.85000,29.10000,27.50000,28.80000,1478000
07/18/2007,0000,29.75000,30.80000,29.50000,30.80000,4825000
07/19/2007,0000,32.80000,32.80000,30.00000,30.00000,4945000
07/20/2007,0000,30.50000,30.80000,29.50000,29.50000,2012000
07/23/2007,0000,30.00000,30.00000,29.10000,29.20000,1589000
07/24/2007,0000,29.40000,31.20000,29.10000,31.20000,1985000
07/25/2007,0000,32.00000,32.50000,31.30000,31.80000,4431000
07/26/2007,0000,32.00000,32.50000,29.60000,29.60000,3802000
07/27/2007,0000,27.60000,29.00000,27.60000,27.70000,1641000
07/31/2007,0000,26.00000,27.65000,26.00000,27.65000,1567000
08/01/2007,0000,27.65000,28.50000,26.05000,26.05000,1399000
08/02/2007,0000,27.70000,27.70000,24.25000,25.00000,1537000
08/03/2007,0000,25.50000,25.90000,24.20000,24.70000,977000
08/06/2007,0000,23.10000,24.20000,23.00000,23.00000,902000
08/07/2007,0000,23.60000,23.70000,22.30000,22.30000,906000
08/08/2007,0000,22.50000,23.85000,22.40000,23.85000,676000
08/09/2007,0000,25.50000,25.50000,24.50000,25.30000,1752000
08/10/2007,0000,24.60000,27.00000,24.50000,26.90000,3130000
08/14/2007,0000,26.70000,26.70000,25.05000,25.20000,832000
08/15/2007,0000,24.50000,25.20000,23.45000,23.90000,849000
08/16/2007,0000,23.40000,23.50000,22.25000,22.25000,879000
08/17/2007,0000,22.30000,23.50000,20.70000,20.70000,812000
08/20/2007,0000,22.10000,22.10000,21.25000,21.70000,565000
08/21/2007,0000,21.40000,21.60000,20.20000,20.20000,535000
08/22/2007,0000,18.80000,19.50000,18.80000,18.80000,924000
08/23/2007,0000,18.60000,19.50000,18.60000,19.10000,1254000
08/24/2007,0000,19.10000,19.40000,18.60000,19.40000,703000
08/27/2007,0000,20.00000,20.00000,19.05000,19.05000,458000
08/28/2007,0000,19.00000,19.00000,17.75000,17.80000,703000
08/29/2007,0000,16.60000,17.00000,16.60000,16.75000,979000
08/30/2007,0000,17.70000,17.70000,16.80000,17.00000,758000
08/31/2007,0000,17.00000,18.15000,16.95000,18.15000,875000
09/03/2007,0000,18.70000,19.40000,18.60000,19.40000,1534000
09/04/2007,0000,19.35000,19.55000,18.50000,18.80000,864000
09/05/2007,0000,19.40000,19.40000,18.50000,18.50000,472000
09/06/2007,0000,18.25000,19.40000,18.20000,19.40000,307000
09/07/2007,0000,19.35000,19.35000,18.60000,18.85000,417000
09/10/2007,0000,18.50000,19.25000,18.40000,19.00000,650000
09/11/2007,0000,19.00000,19.25000,18.50000,18.95000,323000
09/12/2007,0000,19.00000,19.25000,18.35000,18.45000,627000
09/13/2007,0000,18.45000,18.60000,17.80000,17.80000,471000
09/14/2007,0000,18.00000,18.00000,16.60000,17.00000,860000
09/17/2007,0000,16.90000,16.90000,15.85000,15.85000,907000
09/19/2007,0000,16.10000,16.10000,14.75000,14.75000,1199000
09/20/2007,0000,14.05000,14.70000,13.75000,14.50000,1555000
09/21/2007,0000,14.30000,15.10000,13.80000,14.90000,980000
09/26/2007,0000,14.90000,15.20000,14.50000,15.20000,609000
09/27/2007,0000,15.20000,16.00000,15.20000,15.85000,1001000
09/28/2007,0000,16.00000,16.30000,15.75000,16.05000,585000
10/01/2007,0000,16.20000,16.45000,15.90000,15.90000,448000
10/02/2007,0000,16.20000,16.25000,15.90000,16.00000,357000
10/03/2007,0000,16.10000,16.50000,16.00000,16.10000,480000
10/04/2007,0000,15.90000,16.10000,15.75000,16.00000,507000
10/05/2007,0000,16.00000,16.45000,15.60000,15.60000,306000
10/08/2007,0000,15.65000,15.95000,15.00000,15.10000,329000
10/09/2007,0000,15.00000,15.40000,14.70000,15.10000,201000
10/11/2007,0000,15.10000,16.15000,15.10000,16.15000,698000
10/12/2007,0000,16.75000,17.25000,16.25000,17.25000,1380000
10/15/2007,0000,18.40000,18.40000,17.60000,17.80000,2345000
10/16/2007,0000,17.80000,19.00000,17.50000,19.00000,2064000
10/17/2007,0000,19.00000,19.00000,17.95000,18.45000,1148000
10/18/2007,0000,18.10000,18.75000,18.10000,18.25000,771000
10/19/2007,0000,18.25000,18.50000,18.05000,18.50000,436000
10/22/2007,0000,18.00000,18.50000,17.60000,18.50000,398000
10/23/2007,0000,18.50000,19.10000,18.30000,18.80000,621000
10/24/2007,0000,19.00000,19.25000,18.20000,18.20000,562000
10/25/2007,0000,18.30000,18.90000,18.20000,18.90000,459000
10/26/2007,0000,19.00000,19.00000,18.50000,19.00000,521000
10/29/2007,0000,19.00000,19.20000,18.50000,19.00000,565000
10/30/2007,0000,19.00000,19.00000,17.70000,18.00000,476000
10/31/2007,0000,18.10000,18.45000,18.00000,18.00000,725000
11/01/2007,0000,18.30000,18.30000,17.70000,17.70000,706000
11/02/2007,0000,17.60000,17.90000,17.40000,17.60000,296000
11/05/2007,0000,16.80000,17.40000,16.45000,16.70000,262000
11/06/2007,0000,16.25000,16.85000,16.25000,16.75000,247000
11/07/2007,0000,16.75000,17.40000,16.75000,17.05000,401000
11/08/2007,0000,16.85000,16.85000,16.25000,16.40000,396000
11/09/2007,0000,16.40000,16.45000,16.00000,16.20000,518000
11/12/2007,0000,15.10000,15.80000,15.10000,15.10000,421000
11/13/2007,0000,15.10000,15.50000,14.05000,15.50000,555000
11/14/2007,0000,15.60000,16.50000,15.30000,15.90000,426000
11/15/2007,0000,15.90000,15.90000,15.75000,15.75000,123000
11/16/2007,0000,15.65000,15.80000,15.50000,15.50000,193000
11/19/2007,0000,15.50000,16.00000,15.50000,15.50000,160000
11/20/2007,0000,15.35000,15.80000,15.10000,15.60000,122000
11/21/2007,0000,15.60000,15.85000,15.45000,15.45000,65000
11/22/2007,0000,15.50000,15.50000,14.90000,15.25000,116000
11/23/2007,0000,15.25000,15.25000,14.20000,14.20000,194000
11/26/2007,0000,14.95000,14.95000,14.30000,14.35000,122000
11/27/2007,0000,13.35000,14.35000,13.35000,14.35000,290000
11/28/2007,0000,14.50000,14.50000,13.40000,13.75000,168000
11/29/2007,0000,13.80000,14.40000,13.80000,13.85000,195000
11/30/2007,0000,13.85000,14.80000,13.85000,14.80000,356000
12/03/2007,0000,14.90000,15.30000,14.50000,15.20000,415000
12/04/2007,0000,15.00000,15.55000,15.00000,15.25000,526000
12/05/2007,0000,15.20000,15.50000,15.00000,15.50000,309000
12/06/2007,0000,15.50000,15.50000,14.80000,14.80000,97000
12/07/2007,0000,14.80000,15.00000,14.45000,14.45000,120000
12/10/2007,0000,14.45000,14.60000,14.45000,14.55000,54000
12/11/2007,0000,14.60000,14.60000,13.90000,14.50000,170000
12/12/2007,0000,14.20000,14.20000,14.00000,14.20000,30000
12/13/2007,0000,14.15000,14.15000,13.50000,14.05000,85000
12/14/2007,0000,13.55000,13.60000,13.10000,13.15000,285000
12/17/2007,0000,12.35000,13.15000,12.35000,12.80000,840000
12/18/2007,0000,12.00000,12.80000,11.95000,12.70000,976000
12/19/2007,0000,12.50000,12.80000,12.50000,12.60000,196000
12/20/2007,0000,12.60000,13.00000,12.60000,12.60000,173000
12/21/2007,0000,12.25000,12.45000,12.15000,12.30000,185000
12/24/2007,0000,12.40000,12.75000,12.40000,12.50000,119000
12/25/2007,0000,12.95000,13.35000,12.95000,13.35000,317000
12/26/2007,0000,13.35000,14.00000,13.35000,13.90000,277000
12/27/2007,0000,13.40000,14.10000,13.40000,13.50000,404000
12/28/2007,0000,13.50000,14.05000,13.50000,14.05000,130000
12/31/2007,0000,13.85000,14.50000,13.85000,14.05000,144000
01/02/2008,0000,14.05000,14.35000,14.05000,14.05000,127000
01/03/2008,0000,14.05000,15.00000,13.90000,15.00000,407000
01/04/2008,0000,15.20000,15.50000,14.70000,15.40000,449000
01/07/2008,0000,15.15000,15.25000,15.00000,15.00000,391000
01/08/2008,0000,15.00000,15.25000,14.80000,15.20000,153000
01/09/2008,0000,15.00000,15.25000,14.90000,15.25000,158000
01/10/2008,0000,15.15000,15.40000,15.10000,15.10000,311000
01/11/2008,0000,15.10000,15.35000,15.00000,15.00000,158000
01/14/2008,0000,15.00000,15.10000,14.85000,14.85000,317000
01/15/2008,0000,15.15000,15.60000,14.90000,15.25000,170000
01/16/2008,0000,15.15000,15.35000,14.90000,14.90000,242000
01/17/2008,0000,15.00000,15.15000,14.90000,14.90000,138000
01/18/2008,0000,15.15000,15.15000,14.85000,14.90000,164000
01/21/2008,0000,15.00000,15.20000,14.90000,15.20000,200000
01/22/2008,0000,14.20000,15.00000,14.20000,14.35000,403000
01/23/2008,0000,14.35000,14.80000,14.05000,14.05000,302000
01/24/2008,0000,14.10000,14.30000,13.80000,14.10000,250000
01/25/2008,0000,14.30000,14.30000,14.05000,14.20000,97000
01/28/2008,0000,14.20000,14.20000,14.05000,14.05000,113000
01/29/2008,0000,14.10000,14.30000,14.05000,14.15000,78000
01/30/2008,0000,14.15000,14.30000,13.85000,14.15000,82000
01/31/2008,0000,14.20000,14.60000,14.20000,14.50000,179000
02/01/2008,0000,15.00000,15.10000,14.70000,14.80000,171000
02/12/2008,0000,14.80000,15.20000,14.80000,14.90000,77000
02/13/2008,0000,15.00000,15.30000,14.95000,15.00000,117000
02/14/2008,0000,15.00000,15.35000,15.00000,15.00000,157000
02/15/2008,0000,15.10000,16.05000,15.10000,16.05000,480000
02/18/2008,0000,16.80000,16.80000,16.15000,16.20000,208000
02/19/2008,0000,16.20000,16.20000,15.95000,16.15000,106000
02/20/2008,0000,16.15000,16.50000,16.15000,16.30000,186000
02/21/2008,0000,16.40000,17.40000,16.40000,17.40000,487000
02/22/2008,0000,17.40000,17.45000,17.20000,17.40000,192000
02/25/2008,0000,17.50000,18.20000,17.40000,17.70000,122000
02/26/2008,0000,17.60000,17.60000,17.30000,17.40000,217000
02/27/2008,0000,17.40000,17.60000,17.35000,17.50000,117000
02/29/2008,0000,17.50000,17.60000,17.30000,17.40000,111000
03/03/2008,0000,17.40000,17.40000,17.10000,17.10000,190000
03/04/2008,0000,17.10000,17.90000,17.05000,17.45000,102000
03/05/2008,0000,17.45000,17.50000,17.25000,17.25000,140000
03/06/2008,0000,17.40000,18.10000,17.40000,17.65000,176000
03/07/2008,0000,17.60000,17.60000,17.25000,17.25000,173000
03/10/2008,0000,17.60000,17.60000,17.15000,17.20000,174000
03/11/2008,0000,17.20000,17.70000,17.15000,17.35000,363000
03/12/2008,0000,17.40000,17.60000,17.35000,17.40000,255000
03/13/2008,0000,17.40000,17.60000,17.35000,17.40000,230000
03/14/2008,0000,17.40000,17.65000,16.65000,16.65000,243000
03/18/2008,0000,16.20000,16.50000,16.05000,16.15000,46000
03/19/2008,0000,16.30000,16.30000,15.25000,15.25000,238000
03/20/2008,0000,15.35000,15.70000,15.35000,15.50000,95000
03/21/2008,0000,15.90000,15.90000,15.50000,15.65000,124000
03/25/2008,0000,15.85000,16.05000,15.80000,15.80000,101000
03/26/2008,0000,15.85000,16.35000,15.50000,15.60000,249000
03/27/2008,0000,15.65000,15.75000,15.55000,15.55000,35000
03/28/2008,0000,15.60000,16.10000,15.60000,15.75000,147000
03/31/2008,0000,15.75000,16.10000,15.75000,16.00000,48000
04/01/2008,0000,16.00000,16.45000,15.95000,16.00000,173000
04/02/2008,0000,16.05000,16.15000,16.05000,16.05000,92000
04/03/2008,0000,16.10000,16.45000,15.85000,15.85000,69000
04/07/2008,0000,15.90000,16.90000,15.90000,16.60000,198000
04/08/2008,0000,16.30000,16.45000,16.15000,16.20000,72000
04/09/2008,0000,16.20000,16.40000,16.00000,16.00000,124000
04/10/2008,0000,16.00000,16.15000,15.95000,15.95000,54000
04/11/2008,0000,16.00000,16.30000,15.75000,15.75000,296000
04/14/2008,0000,15.75000,15.75000,14.90000,15.10000,334000
04/15/2008,0000,15.10000,15.20000,15.00000,15.20000,365000
04/16/2008,0000,15.30000,15.60000,15.30000,15.35000,361000
04/17/2008,0000,15.45000,15.75000,15.45000,15.45000,264000
04/18/2008,0000,15.55000,15.80000,15.55000,15.80000,169000
04/21/2008,0000,15.80000,15.80000,15.50000,15.60000,227000
04/22/2008,0000,15.60000,15.80000,15.20000,15.20000,86000
04/23/2008,0000,15.20000,15.50000,14.70000,14.80000,94000
04/24/2008,0000,14.80000,15.25000,14.80000,15.15000,125000
04/25/2008,0000,15.15000,15.15000,14.50000,15.10000,78000
04/28/2008,0000,14.65000,15.00000,14.50000,14.50000,65000
04/29/2008,0000,14.50000,14.75000,14.40000,14.75000,39000
04/30/2008,0000,15.20000,15.20000,14.60000,14.70000,47000
05/02/2008,0000,14.55000,14.90000,14.55000,14.85000,36000
05/05/2008,0000,14.50000,14.50000,14.05000,14.20000,41000
05/06/2008,0000,14.00000,14.45000,14.00000,14.40000,67000
05/07/2008,0000,14.25000,14.55000,14.25000,14.40000,42000
05/08/2008,0000,14.20000,14.35000,14.20000,14.35000,64000
05/09/2008,0000,14.15000,14.20000,13.95000,14.00000,52000
05/12/2008,0000,13.70000,14.00000,13.70000,14.00000,76000
05/13/2008,0000,14.00000,14.00000,13.80000,13.95000,41000
05/14/2008,0000,13.80000,14.00000,13.75000,14.00000,55000
05/15/2008,0000,14.00000,14.45000,13.95000,14.30000,49000
05/16/2008,0000,14.30000,14.80000,14.30000,14.75000,74000
05/19/2008,0000,14.75000,15.40000,14.70000,15.20000,577000
05/20/2008,0000,15.20000,15.50000,14.50000,15.20000,800000
05/21/2008,0000,15.20000,15.20000,14.85000,15.00000,728000
05/22/2008,0000,15.00000,15.00000,14.50000,15.00000,37000
05/23/2008,0000,15.00000,15.00000,14.55000,14.55000,47000
05/26/2008,0000,13.55000,14.50000,13.55000,13.80000,74000
05/27/2008,0000,13.85000,13.85000,13.80000,13.80000,21000
05/28/2008,0000,14.20000,14.20000,13.70000,13.80000,66000
05/29/2008,0000,14.15000,14.30000,14.10000,14.20000,260000
05/30/2008,0000,14.40000,14.40000,13.90000,14.00000,38000
06/02/2008,0000,14.00000,14.30000,14.00000,14.30000,14000
06/03/2008,0000,14.05000,15.30000,14.05000,15.30000,130000
06/04/2008,0000,16.30000,16.35000,15.60000,16.35000,1399000
06/05/2008,0000,16.25000,16.25000,15.45000,15.50000,473000
06/06/2008,0000,15.50000,16.25000,15.30000,15.55000,1442000
06/10/2008,0000,15.20000,15.65000,15.10000,15.15000,267000
06/11/2008,0000,15.40000,15.40000,14.10000,14.10000,300000
06/12/2008,0000,13.50000,14.10000,13.40000,13.45000,112000
06/13/2008,0000,13.45000,13.90000,13.05000,13.35000,72000
06/16/2008,0000,14.00000,14.05000,13.30000,13.30000,32000
06/17/2008,0000,13.30000,13.50000,13.05000,13.50000,32000
06/18/2008,0000,13.40000,14.10000,13.40000,14.00000,97000
06/19/2008,0000,13.90000,14.00000,13.60000,13.90000,85000
06/20/2008,0000,13.90000,13.90000,13.50000,13.80000,65000
06/23/2008,0000,13.70000,13.70000,13.05000,13.15000,65000
06/24/2008,0000,13.15000,13.45000,12.75000,13.15000,330000
06/25/2008,0000,13.15000,14.05000,12.60000,14.05000,4602000
06/26/2008,0000,14.05000,14.30000,13.80000,14.15000,3478000
06/27/2008,0000,14.05000,15.10000,13.85000,15.10000,2538000
06/30/2008,0000,15.75000,16.15000,15.60000,16.15000,911000
07/01/2008,0000,17.25000,17.25000,16.25000,16.70000,7319000
07/02/2008,0000,16.70000,17.85000,16.45000,17.85000,3419000
07/03/2008,0000,17.75000,18.95000,17.50000,18.75000,3271000
07/04/2008,0000,18.70000,18.90000,17.45000,17.45000,1956000
07/07/2008,0000,16.25000,16.75000,16.25000,16.25000,656000
07/08/2008,0000,16.00000,16.70000,15.15000,15.15000,1456000
07/09/2008,0000,15.30000,15.30000,14.50000,15.15000,876000
07/10/2008,0000,15.15000,15.50000,14.60000,15.05000,741000
07/11/2008,0000,15.05000,15.20000,14.70000,15.05000,531000
07/14/2008,0000,15.05000,16.10000,14.70000,16.10000,861000
07/15/2008,0000,16.10000,16.75000,15.70000,16.10000,1974000
07/16/2008,0000,16.10000,16.35000,15.90000,16.05000,1296000
07/17/2008,0000,16.15000,16.75000,15.75000,16.20000,1013000
07/18/2008,0000,16.30000,16.35000,15.10000,15.10000,436000
07/21/2008,0000,15.10000,16.15000,14.60000,16.15000,965000
07/22/2008,0000,15.90000,16.35000,15.65000,15.95000,498000
07/23/2008,0000,15.80000,16.45000,15.80000,16.00000,529000
07/24/2008,0000,16.25000,16.25000,15.30000,15.30000,223000
07/25/2008,0000,15.30000,15.65000,15.30000,15.35000,235000
07/29/2008,0000,14.90000,15.55000,14.70000,15.10000,266000
07/30/2008,0000,15.00000,15.20000,14.80000,14.80000,146000
07/31/2008,0000,14.75000,15.50000,14.75000,14.90000,422000
08/01/2008,0000,14.90000,15.90000,14.70000,15.85000,495000
08/04/2008,0000,16.30000,16.80000,15.90000,16.30000,761000
08/05/2008,0000,16.30000,16.45000,15.70000,15.90000,503000
08/06/2008,0000,15.90000,16.15000,15.80000,15.85000,308000
08/07/2008,0000,16.00000,16.85000,16.00000,16.70000,747000
08/08/2008,0000,16.50000,16.85000,16.45000,16.70000,783000
08/11/2008,0000,16.80000,17.00000,16.50000,16.70000,207000
08/12/2008,0000,17.20000,17.85000,17.20000,17.85000,1172000
08/13/2008,0000,17.85000,18.60000,17.70000,18.40000,1539000
08/14/2008,0000,17.50000,19.65000,17.50000,19.30000,2003000
08/15/2008,0000,19.20000,19.40000,17.95000,17.95000,1426000
08/18/2008,0000,16.70000,16.70000,16.70000,16.70000,212000
08/19/2008,0000,15.55000,16.55000,15.55000,16.30000,1666000
08/20/2008,0000,15.70000,17.00000,15.70000,16.65000,1124000
08/21/2008,0000,16.80000,16.80000,16.10000,16.20000,199000
08/22/2008,0000,16.00000,16.95000,16.00000,16.50000,869000
08/25/2008,0000,16.90000,17.65000,16.50000,17.65000,1064000
08/26/2008,0000,17.55000,18.20000,17.00000,17.00000,1668000
08/27/2008,0000,17.25000,18.00000,16.80000,16.80000,1226000
08/28/2008,0000,16.80000,17.25000,16.40000,16.40000,490000
08/29/2008,0000,16.70000,17.00000,16.20000,16.40000,922000
09/01/2008,0000,16.55000,16.55000,15.60000,15.65000,456000
09/02/2008,0000,15.00000,16.20000,15.00000,15.65000,1043000
09/03/2008,0000,15.65000,15.80000,15.40000,15.50000,862000
09/04/2008,0000,15.35000,15.50000,14.60000,15.45000,370000
09/05/2008,0000,14.75000,15.45000,14.75000,15.00000,1097000
09/08/2008,0000,15.35000,15.65000,15.10000,15.30000,304000
09/09/2008,0000,15.45000,15.60000,14.90000,15.10000,724000
09/10/2008,0000,15.30000,15.40000,14.80000,15.25000,868000
09/11/2008,0000,15.35000,15.35000,14.90000,15.00000,452000
09/12/2008,0000,15.40000,15.40000,15.00000,15.10000,1212000
09/15/2008,0000,15.00000,15.25000,14.40000,14.85000,588000
09/16/2008,0000,14.20000,14.70000,13.85000,14.70000,959000
09/17/2008,0000,14.70000,14.85000,13.70000,14.00000,858000
09/18/2008,0000,13.60000,13.80000,13.05000,13.05000,1257000
09/19/2008,0000,13.45000,13.95000,13.10000,13.60000,712000
09/22/2008,0000,13.90000,13.95000,13.20000,13.70000,906000
09/23/2008,0000,13.80000,13.80000,13.40000,13.70000,297000
09/24/2008,0000,13.70000,14.65000,13.65000,14.50000,2111000
09/25/2008,0000,14.30000,14.60000,13.50000,13.95000,418000
09/26/2008,0000,13.75000,13.80000,13.00000,13.00000,807000
09/30/2008,0000,12.10000,12.55000,12.10000,12.20000,487000
10/01/2008,0000,12.20000,12.70000,12.20000,12.25000,135000
10/02/2008,0000,12.25000,12.50000,12.25000,12.30000,50000
10/03/2008,0000,11.90000,12.30000,11.85000,12.30000,136000
10/06/2008,0000,11.90000,12.30000,11.85000,12.30000,99000
10/07/2008,0000,12.10000,12.40000,11.70000,12.30000,469000
10/08/2008,0000,12.00000,12.30000,11.55000,12.30000,342000
10/09/2008,0000,12.00000,12.25000,11.80000,11.80000,278000
10/13/2008,0000,11.40000,12.00000,11.40000,11.70000,168000
10/14/2008,0000,12.30000,12.40000,11.90000,12.00000,273000
10/15/2008,0000,11.80000,11.90000,11.60000,11.60000,243000
10/16/2008,0000,11.20000,11.55000,11.20000,11.20000,181000
10/17/2008,0000,11.00000,11.00000,10.85000,10.85000,135000
10/20/2008,0000,10.50000,11.45000,10.50000,11.45000,257000
10/21/2008,0000,11.20000,11.20000,11.05000,11.05000,47000
10/22/2008,0000,10.70000,10.80000,10.70000,10.70000,119000
10/23/2008,0000,10.35000,10.65000,10.35000,10.35000,121000
10/24/2008,0000,10.00000,10.10000,9.99000,9.99000,146000
10/27/2008,0000,9.35000,9.80000,9.30000,9.80000,153000
10/28/2008,0000,9.12000,10.10000,9.12000,9.90000,240000
10/29/2008,0000,9.91000,9.91000,9.30000,9.32000,219000
10/30/2008,0000,9.80000,9.97000,9.50000,9.84000,61000
10/31/2008,0000,9.90000,10.30000,9.65000,10.15000,588000
11/03/2008,0000,10.85000,10.85000,9.71000,10.20000,321000
11/04/2008,0000,9.83000,10.20000,9.83000,10.05000,168000
11/05/2008,0000,10.05000,10.10000,9.90000,9.90000,84000
11/06/2008,0000,9.80000,9.80000,9.24000,9.65000,62000
11/07/2008,0000,9.65000,10.30000,9.65000,10.30000,59000
11/10/2008,0000,10.50000,10.50000,10.40000,10.50000,12000
11/11/2008,0000,10.50000,11.15000,10.10000,10.10000,80000
11/12/2008,0000,10.20000,10.80000,10.20000,10.35000,150000
11/13/2008,0000,9.63000,9.98000,9.63000,9.98000,108000
11/14/2008,0000,9.98000,10.50000,9.76000,10.10000,98000
11/17/2008,0000,9.80000,10.05000,9.55000,10.05000,15000
11/18/2008,0000,9.72000,10.30000,9.65000,10.30000,171000
11/19/2008,0000,10.30000,10.30000,9.60000,10.25000,33000
11/20/2008,0000,9.59000,9.98000,9.54000,9.54000,56000
11/21/2008,0000,9.53000,9.53000,8.88000,9.49000,87000
11/24/2008,0000,9.00000,9.49000,8.83000,8.83000,181000
11/25/2008,0000,8.96000,9.00000,8.76000,8.96000,95000
11/26/2008,0000,8.65000,9.50000,8.65000,9.50000,66000
11/27/2008,0000,9.40000,9.50000,9.15000,9.35000,115000
11/28/2008,0000,9.35000,9.35000,9.00000,9.15000,34000
12/01/2008,0000,9.15000,9.15000,8.80000,9.00000,76000
12/02/2008,0000,8.45000,8.50000,8.45000,8.50000,44000
12/03/2008,0000,8.45000,9.04000,8.45000,8.51000,188000
12/04/2008,0000,8.90000,8.90000,8.30000,8.30000,58000
12/05/2008,0000,8.48000,8.48000,8.01000,8.25000,28000
12/08/2008,0000,8.20000,8.40000,7.90000,8.34000,40000
12/09/2008,0000,8.06000,8.88000,8.06000,8.55000,167000
12/10/2008,0000,8.55000,8.60000,8.36000,8.57000,38000
12/11/2008,0000,8.50000,9.10000,8.31000,9.06000,131000
12/12/2008,0000,8.63000,9.00000,8.63000,8.90000,107000
12/15/2008,0000,9.00000,9.00000,8.64000,8.95000,18000
12/16/2008,0000,8.95000,8.95000,8.70000,8.89000,12000
12/17/2008,0000,8.89000,8.89000,8.65000,8.76000,115000
12/18/2008,0000,8.80000,8.80000,8.50000,8.68000,43000
12/19/2008,0000,8.51000,9.00000,8.50000,8.87000,134000
12/22/2008,0000,8.51000,8.76000,8.40000,8.70000,92000
12/23/2008,0000,8.37000,8.50000,8.30000,8.30000,41000
12/24/2008,0000,8.23000,8.42000,8.20000,8.42000,70000
12/25/2008,0000,8.20000,8.20000,7.84000,8.10000,270000
12/26/2008,0000,7.73000,8.10000,7.73000,7.90000,136000
12/29/2008,0000,7.94000,7.95000,7.70000,7.88000,43000
12/30/2008,0000,7.88000,8.29000,7.88000,8.29000,67000
12/31/2008,0000,8.00000,8.21000,7.91000,8.21000,137000
01/05/2009,0000,8.21000,8.21000,7.92000,8.07000,66000
01/06/2009,0000,8.00000,8.07000,7.90000,8.00000,124000
01/07/2009,0000,7.99000,8.00000,7.98000,8.00000,21000
01/08/2009,0000,8.00000,8.00000,7.82000,7.96000,44000
01/09/2009,0000,7.96000,7.96000,7.41000,7.54000,390000
01/12/2009,0000,7.71000,7.71000,7.44000,7.53000,128000
01/13/2009,0000,7.03000,7.10000,7.01000,7.01000,359000
01/14/2009,0000,6.92000,7.50000,6.92000,7.50000,328000
01/15/2009,0000,7.50000,8.02000,7.30000,8.02000,242000
01/16/2009,0000,8.20000,8.58000,8.20000,8.58000,371000
01/19/2009,0000,8.99000,9.60000,8.99000,9.60000,637000
01/20/2009,0000,9.55000,10.15000,9.55000,10.00000,285000
01/21/2009,0000,10.00000,10.60000,9.85000,9.93000,332000
02/02/2009,0000,9.95000,10.60000,9.95000,10.60000,506000
02/03/2009,0000,10.95000,11.30000,10.70000,11.30000,148000
02/04/2009,0000,12.05000,12.05000,12.05000,12.05000,188000
02/05/2009,0000,12.85000,12.85000,12.45000,12.70000,474000
02/06/2009,0000,13.00000,13.30000,12.40000,13.25000,597000
02/09/2009,0000,13.90000,14.00000,13.30000,13.90000,244000
02/10/2009,0000,13.90000,14.00000,13.40000,13.90000,175000
02/11/2009,0000,13.60000,13.80000,13.40000,13.50000,61000
02/12/2009,0000,12.80000,13.30000,12.80000,13.00000,157000
02/13/2009,0000,13.00000,13.40000,12.80000,13.20000,115000
02/16/2009,0000,13.00000,13.40000,13.00000,13.35000,68000
02/17/2009,0000,13.20000,13.40000,13.15000,13.40000,92000
02/18/2009,0000,13.05000,13.20000,13.00000,13.05000,156000
02/19/2009,0000,13.05000,13.40000,13.05000,13.35000,48000
02/20/2009,0000,13.50000,14.25000,13.50000,13.80000,192000
02/23/2009,0000,13.70000,14.75000,13.70000,14.75000,533000
02/24/2009,0000,15.65000,15.75000,15.00000,15.75000,495000
02/25/2009,0000,16.20000,16.65000,14.70000,15.10000,586000
02/26/2009,0000,15.30000,15.40000,14.40000,14.75000,158000
02/27/2009,0000,14.80000,15.00000,14.50000,14.75000,83000
03/02/2009,0000,14.50000,14.70000,14.30000,14.55000,90000
03/03/2009,0000,14.40000,15.30000,14.40000,14.55000,29000
03/04/2009,0000,14.45000,14.95000,14.45000,14.80000,130000
03/05/2009,0000,14.45000,14.50000,14.35000,14.40000,61000
03/06/2009,0000,14.40000,14.80000,14.30000,14.50000,62000
03/09/2009,0000,14.50000,14.55000,14.30000,14.50000,37000
03/10/2009,0000,14.50000,14.50000,14.35000,14.45000,72000
03/11/2009,0000,14.35000,14.40000,14.20000,14.35000,57000
03/12/2009,0000,14.40000,15.30000,14.40000,14.95000,160000
03/13/2009,0000,14.95000,15.45000,14.95000,14.95000,76000
03/16/2009,0000,14.45000,14.55000,14.30000,14.45000,143000
03/17/2009,0000,14.45000,15.15000,14.45000,15.00000,188000
03/18/2009,0000,14.60000,14.80000,14.45000,14.45000,67000
03/19/2009,0000,14.90000,14.90000,14.45000,14.75000,67000
03/20/2009,0000,14.90000,14.90000,14.45000,14.70000,60000
03/23/2009,0000,14.50000,14.75000,14.50000,14.60000,87000
03/24/2009,0000,14.20000,14.85000,14.20000,14.70000,85000
03/25/2009,0000,14.50000,15.70000,14.50000,15.70000,402000
03/26/2009,0000,15.70000,16.70000,15.70000,16.70000,353000
03/27/2009,0000,16.70000,16.80000,16.00000,16.00000,118000
03/30/2009,0000,14.90000,15.85000,14.90000,15.30000,93000
03/31/2009,0000,15.00000,15.60000,15.00000,15.05000,84000
04/01/2009,0000,15.55000,15.80000,15.00000,15.40000,109000
04/02/2009,0000,15.00000,15.40000,15.00000,15.15000,55000
04/03/2009,0000,15.05000,15.25000,14.90000,15.20000,124000
04/06/2009,0000,14.90000,15.15000,14.15000,14.15000,316000
04/07/2009,0000,13.50000,13.80000,13.20000,13.80000,215000
04/08/2009,0000,13.60000,13.85000,13.60000,13.80000,71000
04/09/2009,0000,14.15000,14.15000,13.70000,14.10000,181000
04/10/2009,0000,14.20000,14.60000,14.05000,14.05000,133000
04/13/2009,0000,14.40000,14.40000,13.75000,14.05000,89000
04/14/2009,0000,14.05000,14.30000,14.00000,14.15000,92000
04/15/2009,0000,14.30000,14.40000,13.90000,14.35000,99000
04/16/2009,0000,14.35000,14.55000,14.10000,14.40000,196000
04/17/2009,0000,14.40000,15.30000,14.40000,14.75000,456000
04/20/2009,0000,14.85000,14.85000,14.35000,14.60000,68000
04/21/2009,0000,14.30000,14.50000,14.05000,14.40000,50000
04/22/2009,0000,14.15000,14.85000,14.10000,14.40000,266000
04/23/2009,0000,14.10000,15.35000,14.10000,15.05000,389000
04/24/2009,0000,15.40000,15.45000,14.80000,14.80000,110000
04/27/2009,0000,14.80000,14.90000,14.05000,14.80000,68000
04/28/2009,0000,13.80000,14.35000,13.80000,13.85000,124000
04/29/2009,0000,13.85000,13.85000,12.90000,12.90000,151000
04/30/2009,0000,13.50000,13.70000,13.30000,13.40000,71000
05/04/2009,0000,13.40000,13.75000,13.25000,13.40000,120000
05/05/2009,0000,13.40000,13.45000,13.00000,13.00000,58000
05/06/2009,0000,12.80000,13.30000,12.75000,12.75000,138000
05/07/2009,0000,13.00000,13.00000,12.75000,12.80000,135000
05/08/2009,0000,12.80000,12.95000,12.45000,12.80000,345000
05/11/2009,0000,13.00000,13.65000,12.90000,13.35000,176000
05/12/2009,0000,13.35000,13.75000,13.30000,13.35000,62000
05/13/2009,0000,13.35000,13.70000,13.30000,13.45000,149000
05/14/2009,0000,13.00000,13.55000,13.00000,13.40000,176000
05/15/2009,0000,13.70000,13.75000,13.30000,13.40000,263000
05/18/2009,0000,13.25000,13.70000,13.20000,13.45000,143000
05/19/2009,0000,13.30000,13.55000,13.30000,13.55000,135000
05/20/2009,0000,13.40000,13.55000,13.30000,13.30000,107000
05/21/2009,0000,13.30000,13.40000,13.10000,13.15000,155000
05/22/2009,0000,13.15000,13.25000,12.90000,13.10000,214000
05/25/2009,0000,13.05000,13.20000,13.00000,13.20000,76000
05/26/2009,0000,13.45000,13.50000,13.20000,13.30000,54000
05/27/2009,0000,12.90000,13.25000,12.90000,13.25000,167000
06/01/2009,0000,13.80000,13.80000,13.25000,13.40000,134000
06/02/2009,0000,13.25000,13.30000,13.00000,13.00000,242000
06/03/2009,0000,12.50000,13.00000,12.50000,12.90000,444000
06/04/2009,0000,12.85000,13.05000,12.85000,13.05000,384000
06/05/2009,0000,13.10000,13.30000,12.90000,13.10000,225000
06/08/2009,0000,13.10000,13.20000,13.00000,13.05000,314000
06/09/2009,0000,13.00000,13.00000,12.85000,12.85000,59000
06/10/2009,0000,12.90000,12.90000,12.75000,12.75000,60000
06/11/2009,0000,12.45000,12.80000,12.45000,12.80000,42000
06/12/2009,0000,12.70000,12.75000,12.65000,12.65000,23000
06/15/2009,0000,12.80000,12.80000,12.60000,12.60000,42000
06/16/2009,0000,12.50000,12.90000,12.50000,12.55000,50000
06/17/2009,0000,12.75000,12.80000,12.60000,12.70000,20000
06/18/2009,0000,12.80000,12.90000,12.75000,12.80000,33000
06/19/2009,0000,12.80000,12.90000,12.60000,12.70000,59000
06/22/2009,0000,12.60000,12.60000,12.20000,12.55000,28000
06/23/2009,0000,12.55000,12.55000,12.05000,12.30000,34000
06/24/2009,0000,12.10000,12.30000,12.00000,12.00000,110000
06/25/2009,0000,11.95000,12.00000,11.60000,12.00000,24000
06/26/2009,0000,11.70000,11.95000,11.70000,11.90000,38000
06/29/2009,0000,11.80000,11.80000,11.80000,11.80000,2000
06/30/2009,0000,11.65000,11.70000,11.50000,11.55000,66000
07/01/2009,0000,11.95000,11.95000,11.55000,11.60000,33000
07/02/2009,0000,11.90000,11.95000,11.60000,11.60000,92000
07/03/2009,0000,11.95000,11.95000,11.60000,11.60000,36000
07/06/2009,0000,11.65000,11.70000,11.45000,11.70000,21000
07/07/2009,0000,11.65000,11.70000,11.65000,11.70000,19000
07/08/2009,0000,11.40000,11.45000,11.40000,11.45000,20000
07/09/2009,0000,11.45000,11.75000,11.45000,11.50000,49000
07/10/2009,0000,11.60000,11.75000,11.50000,11.65000,68000
07/13/2009,0000,11.55000,11.65000,11.40000,11.65000,31000
07/14/2009,0000,11.65000,11.65000,11.50000,11.55000,37000
07/15/2009,0000,11.60000,12.35000,11.50000,12.35000,133000
07/16/2009,0000,13.20000,13.20000,13.20000,13.20000,94000
07/17/2009,0000,14.10000,14.10000,14.10000,14.10000,180000
07/20/2009,0000,15.05000,15.05000,14.70000,15.05000,2575000
07/21/2009,0000,15.05000,15.05000,14.00000,14.45000,982000
07/22/2009,0000,14.20000,14.70000,14.00000,14.00000,328000
07/23/2009,0000,14.10000,14.60000,14.10000,14.25000,377000
07/24/2009,0000,14.55000,14.55000,13.30000,13.30000,231000
07/27/2009,0000,13.10000,13.60000,13.10000,13.40000,183000
07/28/2009,0000,13.10000,14.10000,13.10000,13.60000,340000
07/29/2009,0000,13.90000,13.95000,13.45000,13.50000,116000
07/30/2009,0000,13.60000,13.60000,13.20000,13.55000,190000
07/31/2009,0000,13.60000,13.70000,13.35000,13.55000,92000
08/03/2009,0000,13.55000,13.70000,13.50000,13.50000,108000
08/04/2009,0000,13.40000,13.95000,13.40000,13.70000,220000
08/05/2009,0000,13.45000,14.65000,13.45000,14.65000,1013000
08/06/2009,0000,15.50000,15.65000,14.90000,15.65000,1688000
08/10/2009,0000,15.70000,15.90000,14.95000,15.25000,465000
08/11/2009,0000,15.30000,15.70000,15.25000,15.45000,298000
08/12/2009,0000,15.75000,15.75000,15.45000,15.50000,258000
08/13/2009,0000,15.75000,15.75000,15.20000,15.45000,181000
08/14/2009,0000,15.45000,15.50000,15.20000,15.35000,137000
08/17/2009,0000,15.35000,15.40000,15.15000,15.25000,122000
08/18/2009,0000,15.25000,15.45000,15.10000,15.10000,169000
08/19/2009,0000,15.20000,15.20000,15.10000,15.15000,108000
08/20/2009,0000,15.15000,15.50000,15.05000,15.15000,134000
08/21/2009,0000,15.15000,15.30000,15.05000,15.10000,173000
08/24/2009,0000,15.10000,15.25000,15.05000,15.10000,208000
08/25/2009,0000,15.15000,15.15000,14.80000,15.10000,73000
08/26/2009,0000,15.10000,15.80000,14.90000,15.15000,300000
08/27/2009,0000,15.30000,15.40000,15.20000,15.30000,164000
08/28/2009,0000,15.30000,15.45000,15.25000,15.30000,258000
08/31/2009,0000,14.80000,15.10000,14.80000,15.05000,177000
09/01/2009,0000,14.00000,14.80000,14.00000,14.45000,320000
09/02/2009,0000,14.50000,14.65000,14.50000,14.55000,44000
09/03/2009,0000,14.55000,14.65000,14.50000,14.55000,75000
09/04/2009,0000,14.55000,14.80000,14.50000,14.70000,95000
09/07/2009,0000,14.60000,14.75000,14.60000,14.60000,67000
09/08/2009,0000,14.60000,14.65000,14.50000,14.55000,67000
09/09/2009,0000,14.55000,14.65000,14.40000,14.60000,119000
09/10/2009,0000,14.55000,14.60000,14.45000,14.45000,39000
09/11/2009,0000,14.45000,14.65000,14.40000,14.60000,56000
09/14/2009,0000,14.60000,14.90000,14.60000,14.65000,35000
09/15/2009,0000,14.65000,14.70000,13.85000,14.25000,201000
09/16/2009,0000,14.25000,14.25000,13.85000,13.85000,36000
09/17/2009,0000,13.75000,13.75000,13.10000,13.10000,115000
09/18/2009,0000,13.20000,13.60000,13.20000,13.35000,72000
09/21/2009,0000,13.70000,13.70000,13.30000,13.40000,74000
09/22/2009,0000,13.55000,13.55000,13.35000,13.35000,39000
09/23/2009,0000,13.40000,14.25000,13.35000,13.50000,64000
09/24/2009,0000,13.50000,13.60000,13.50000,13.50000,13000
09/25/2009,0000,13.45000,13.50000,13.35000,13.50000,42000
09/28/2009,0000,13.60000,13.75000,13.50000,13.50000,38000
09/29/2009,0000,13.50000,13.60000,13.30000,13.30000,24000
09/30/2009,0000,13.35000,13.50000,13.00000,13.10000,83000
10/01/2009,0000,13.00000,13.00000,13.00000,13.00000,49000
10/02/2009,0000,13.00000,13.60000,13.00000,13.00000,117000
10/05/2009,0000,13.00000,13.90000,12.70000,13.90000,242000
10/06/2009,0000,14.85000,14.85000,14.85000,14.85000,167000
10/07/2009,0000,15.85000,15.85000,14.50000,14.85000,1991000
10/08/2009,0000,14.70000,14.85000,14.05000,14.30000,258000
10/09/2009,0000,14.45000,14.60000,14.00000,14.25000,207000
10/12/2009,0000,14.60000,14.65000,14.00000,14.00000,186000
10/13/2009,0000,14.00000,14.30000,14.00000,14.30000,81000
10/14/2009,0000,14.20000,14.35000,14.00000,14.20000,62000
10/15/2009,0000,14.20000,14.40000,14.20000,14.20000,88000
10/16/2009,0000,14.25000,14.25000,14.05000,14.10000,129000
10/19/2009,0000,14.10000,14.15000,14.00000,14.00000,141000
10/20/2009,0000,14.20000,14.20000,13.85000,14.00000,129000
10/21/2009,0000,14.10000,14.25000,14.05000,14.15000,89000
10/22/2009,0000,14.15000,14.15000,13.85000,14.05000,52000
10/23/2009,0000,14.10000,14.10000,13.95000,13.95000,47000
10/26/2009,0000,13.90000,14.10000,13.85000,13.90000,42000
10/27/2009,0000,13.90000,14.10000,13.70000,13.75000,43000
10/28/2009,0000,13.75000,13.75000,13.40000,13.40000,45000
10/29/2009,0000,13.10000,13.10000,12.50000,12.80000,154000
10/30/2009,0000,12.80000,12.80000,12.40000,12.40000,39000
11/02/2009,0000,12.40000,13.25000,12.30000,13.25000,128000
11/03/2009,0000,13.25000,13.60000,12.65000,13.25000,218000
11/04/2009,0000,13.20000,13.80000,13.00000,13.20000,102000
11/05/2009,0000,13.05000,13.30000,13.00000,13.00000,29000
11/06/2009,0000,12.50000,13.35000,12.50000,12.90000,45000
11/09/2009,0000,12.80000,13.15000,12.80000,13.05000,38000
11/10/2009,0000,13.05000,13.70000,13.05000,13.15000,40000
11/11/2009,0000,13.20000,13.20000,12.85000,13.00000,17000
11/12/2009,0000,13.00000,13.00000,12.85000,12.85000,25000
11/13/2009,0000,13.20000,13.20000,12.80000,12.80000,24000
11/16/2009,0000,13.15000,13.60000,13.15000,13.20000,71000
11/17/2009,0000,13.60000,14.10000,13.20000,13.20000,64000
11/18/2009,0000,13.00000,13.20000,12.80000,13.20000,35000
11/19/2009,0000,13.15000,13.45000,12.90000,13.45000,38000
11/20/2009,0000,13.05000,13.10000,12.80000,13.00000,47000
11/23/2009,0000,13.45000,13.45000,12.85000,13.10000,32000
11/24/2009,0000,13.20000,13.20000,12.90000,12.95000,15000
11/25/2009,0000,13.00000,13.00000,12.65000,12.65000,49000
11/26/2009,0000,12.80000,12.90000,12.50000,12.80000,96000
11/27/2009,0000,12.50000,12.60000,12.50000,12.55000,7000
11/30/2009,0000,12.30000,12.80000,12.30000,12.55000,47000
12/01/2009,0000,12.45000,12.50000,12.35000,12.50000,28000
12/02/2009,0000,12.50000,12.50000,12.35000,12.50000,84000
12/03/2009,0000,12.50000,12.50000,11.70000,12.00000,183000
12/04/2009,0000,11.95000,12.00000,11.50000,11.65000,53000
12/07/2009,0000,11.25000,11.85000,11.25000,11.85000,45000
12/08/2009,0000,11.50000,11.70000,11.50000,11.70000,25000
12/09/2009,0000,11.50000,12.30000,11.50000,12.00000,71000
12/11/2009,0000,12.00000,12.10000,11.95000,12.00000,49000
12/14/2009,0000,12.00000,12.40000,11.95000,12.40000,152000
12/15/2009,0000,12.20000,12.30000,12.10000,12.20000,83000
12/16/2009,0000,12.20000,13.00000,12.20000,12.80000,114000
12/17/2009,0000,13.00000,13.10000,12.65000,12.75000,125000
12/18/2009,0000,12.30000,12.65000,12.30000,12.45000,42000
12/21/2009,0000,12.50000,12.80000,11.70000,11.70000,60000
12/22/2009,0000,12.50000,12.50000,12.50000,12.50000,110000
12/23/2009,0000,13.35000,13.35000,13.35000,13.35000,131000
12/25/2009,0000,15.20000,15.20000,13.60000,14.25000,1941000
12/28/2009,0000,14.40000,14.45000,13.70000,14.00000,317000
12/29/2009,0000,14.10000,14.10000,13.45000,13.55000,228009
