DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.50000,18.65000,18.20000,18.25000,236000
04/03/2007,0000,18.25000,18.65000,18.25000,18.60000,314000
04/04/2007,0000,19.00000,19.90000,19.00000,19.90000,747000
04/09/2007,0000,21.25000,21.25000,21.25000,21.25000,492000
04/10/2007,0000,22.70000,22.70000,21.35000,21.45000,1229000
04/11/2007,0000,21.20000,21.50000,19.95000,20.95000,397000
04/12/2007,0000,21.40000,21.60000,20.80000,21.05000,291000
04/13/2007,0000,21.00000,21.90000,21.00000,21.55000,222000
04/16/2007,0000,24.65000,24.65000,24.65000,24.65000,175000
04/17/2007,0000,26.35000,26.35000,23.20000,24.00000,1025000
04/18/2007,0000,24.00000,24.25000,23.15000,24.20000,183000
04/19/2007,0000,24.20000,24.70000,23.75000,24.30000,315000
04/20/2007,0000,24.30000,26.00000,24.30000,25.70000,808000
04/23/2007,0000,25.40000,25.70000,24.80000,25.45000,346000
04/24/2007,0000,25.00000,26.20000,24.60000,25.00000,443000
04/26/2007,0000,23.75000,24.15000,23.20000,24.00000,172000
04/27/2007,0000,24.00000,24.00000,23.30000,23.40000,70000
04/30/2007,0000,23.40000,23.55000,22.55000,23.55000,63000
05/02/2007,0000,23.40000,23.40000,21.95000,22.90000,331000
05/03/2007,0000,22.70000,22.70000,21.30000,21.95000,171000
05/04/2007,0000,21.45000,21.95000,21.45000,21.95000,88000
05/07/2007,0000,22.00000,23.45000,21.70000,23.45000,593000
05/08/2007,0000,23.20000,23.85000,23.00000,23.40000,163000
05/09/2007,0000,23.30000,23.30000,22.20000,23.00000,108000
05/10/2007,0000,23.20000,23.30000,22.40000,22.45000,63000
05/11/2007,0000,22.30000,23.25000,22.10000,23.25000,103000
05/14/2007,0000,23.75000,23.75000,22.70000,23.25000,98000
05/15/2007,0000,23.30000,23.30000,22.90000,23.25000,75000
05/16/2007,0000,23.25000,23.25000,22.80000,23.00000,42000
05/17/2007,0000,23.00000,24.60000,23.00000,24.25000,582000
05/18/2007,0000,24.10000,24.10000,23.40000,24.00000,151000
05/21/2007,0000,24.25000,24.40000,24.10000,24.20000,131000
05/22/2007,0000,24.30000,24.40000,23.95000,23.95000,67000
05/23/2007,0000,23.70000,24.50000,23.65000,24.20000,67000
05/24/2007,0000,23.80000,24.50000,23.80000,24.50000,90000
05/25/2007,0000,26.20000,26.20000,25.45000,26.20000,1239000
05/28/2007,0000,26.00000,26.20000,25.20000,26.20000,448000
05/29/2007,0000,28.00000,28.00000,27.10000,28.00000,646000
05/30/2007,0000,28.60000,28.60000,26.80000,27.80000,428000
05/31/2007,0000,27.80000,28.20000,27.15000,27.20000,310000
06/04/2007,0000,27.00000,27.50000,26.40000,27.20000,126000
06/05/2007,0000,27.20000,27.90000,26.85000,27.50000,184000
06/06/2007,0000,27.50000,27.70000,26.20000,26.20000,113000
06/07/2007,0000,25.30000,27.00000,25.30000,27.00000,125000
06/08/2007,0000,26.00000,27.50000,26.00000,26.80000,71000
06/11/2007,0000,27.00000,27.00000,25.90000,26.80000,241000
06/12/2007,0000,26.00000,26.80000,25.65000,25.70000,205000
06/13/2007,0000,25.70000,25.85000,24.40000,25.70000,358000
06/14/2007,0000,25.70000,25.75000,24.80000,24.80000,218000
06/15/2007,0000,24.85000,25.10000,24.85000,25.00000,58000
06/20/2007,0000,25.00000,25.10000,24.55000,24.90000,63000
06/21/2007,0000,24.90000,25.10000,24.50000,25.10000,63000
06/22/2007,0000,25.20000,25.45000,25.00000,25.20000,86000
06/25/2007,0000,24.90000,25.40000,24.90000,25.40000,109000
06/26/2007,0000,25.30000,25.30000,24.90000,25.30000,33000
06/27/2007,0000,25.05000,25.80000,25.00000,25.35000,310000
06/28/2007,0000,25.35000,25.35000,25.00000,25.35000,139000
06/29/2007,0000,25.10000,25.45000,25.10000,25.40000,98000
07/02/2007,0000,25.00000,25.40000,25.00000,25.35000,135000
07/03/2007,0000,25.00000,25.30000,24.80000,25.25000,273000
07/04/2007,0000,25.10000,25.65000,25.00000,25.25000,399000
07/05/2007,0000,25.55000,25.55000,25.05000,25.25000,152000
07/06/2007,0000,25.10000,25.60000,24.75000,25.40000,253000
07/09/2007,0000,25.75000,27.15000,25.40000,27.15000,678000
07/10/2007,0000,28.50000,29.05000,28.00000,29.05000,1094000
07/11/2007,0000,29.00000,29.85000,27.85000,28.00000,572000
07/12/2007,0000,28.50000,28.55000,27.60000,28.00000,356000
07/13/2007,0000,28.00000,28.40000,27.45000,27.70000,220000
07/17/2007,0000,27.10000,27.50000,26.85000,27.50000,160000
07/18/2007,0000,27.50000,27.50000,26.55000,27.30000,152000
07/19/2007,0000,27.20000,27.80000,26.80000,27.30000,247000
07/20/2007,0000,27.30000,27.30000,26.90000,27.15000,69000
07/23/2007,0000,27.10000,27.15000,26.70000,27.15000,67000
07/24/2007,0000,27.20000,27.20000,26.80000,26.80000,181000
07/25/2007,0000,26.40000,27.95000,26.40000,27.50000,217000
07/26/2007,0000,27.50000,27.90000,26.75000,27.25000,201000
07/27/2007,0000,27.10000,27.10000,25.50000,26.55000,94000
07/31/2007,0000,25.55000,26.35000,25.55000,26.10000,108000
08/01/2007,0000,26.10000,26.10000,25.65000,25.65000,27000
08/02/2007,0000,26.00000,26.10000,23.90000,24.50000,232000
08/03/2007,0000,24.50000,24.50000,23.60000,23.60000,109000
08/06/2007,0000,23.85000,23.85000,23.20000,23.60000,50000
08/07/2007,0000,23.70000,24.00000,23.55000,23.55000,17000
08/08/2007,0000,23.00000,23.70000,23.00000,23.70000,29000
08/09/2007,0000,23.70000,23.70000,23.35000,23.40000,52000
08/10/2007,0000,23.20000,23.45000,22.85000,23.00000,66000
08/14/2007,0000,21.40000,21.60000,20.50000,20.50000,70000
08/15/2007,0000,20.05000,20.45000,19.10000,19.25000,89000
08/16/2007,0000,19.15000,19.20000,18.50000,18.80000,186000
08/17/2007,0000,18.55000,18.80000,18.15000,18.50000,49000
08/20/2007,0000,19.00000,19.00000,18.00000,18.95000,67000
08/21/2007,0000,18.90000,19.25000,18.80000,18.90000,70000
08/22/2007,0000,19.45000,19.45000,18.80000,19.25000,72000
08/23/2007,0000,19.50000,19.50000,19.25000,19.50000,43000
08/24/2007,0000,19.20000,19.85000,18.75000,19.85000,111000
08/27/2007,0000,19.50000,19.50000,19.20000,19.50000,6000
08/28/2007,0000,19.50000,19.95000,19.50000,19.95000,55000
08/29/2007,0000,19.70000,20.20000,19.70000,20.20000,11000
08/30/2007,0000,20.20000,20.20000,20.15000,20.15000,6000
08/31/2007,0000,19.95000,20.00000,19.95000,20.00000,14000
09/03/2007,0000,20.90000,21.40000,20.80000,21.40000,484000
09/04/2007,0000,21.10000,21.10000,20.50000,20.60000,189000
09/05/2007,0000,20.75000,21.30000,20.65000,20.70000,149000
09/06/2007,0000,20.25000,20.80000,20.05000,20.65000,108000
09/07/2007,0000,21.60000,21.60000,20.90000,21.00000,132000
09/10/2007,0000,20.15000,20.90000,20.15000,20.30000,67000
09/11/2007,0000,20.20000,21.45000,20.20000,21.20000,172000
09/12/2007,0000,21.00000,21.00000,20.50000,20.60000,224000
09/13/2007,0000,20.70000,20.70000,20.35000,20.40000,389000
09/14/2007,0000,20.80000,21.65000,20.80000,21.20000,125000
09/17/2007,0000,22.20000,22.30000,21.60000,21.60000,287000
09/19/2007,0000,22.30000,22.30000,21.00000,21.15000,79000
09/20/2007,0000,21.15000,21.80000,21.00000,21.00000,63000
09/21/2007,0000,20.50000,20.90000,20.50000,20.50000,36000
09/26/2007,0000,20.60000,21.40000,20.50000,21.00000,125000
09/27/2007,0000,20.85000,21.25000,20.85000,21.25000,27000
09/28/2007,0000,21.70000,21.70000,21.05000,21.30000,52000
10/01/2007,0000,21.50000,21.55000,21.30000,21.30000,17000
10/02/2007,0000,21.40000,21.45000,21.35000,21.45000,45000
10/03/2007,0000,21.60000,21.60000,21.20000,21.20000,11000
10/04/2007,0000,21.25000,22.50000,20.50000,21.95000,47000
10/05/2007,0000,21.35000,21.90000,21.35000,21.75000,6000
10/08/2007,0000,21.30000,21.65000,21.10000,21.10000,13000
10/09/2007,0000,21.15000,21.15000,20.90000,20.90000,9000
10/11/2007,0000,20.90000,21.00000,20.90000,21.00000,5000
10/12/2007,0000,22.40000,22.40000,21.00000,21.00000,34000
10/15/2007,0000,21.00000,21.40000,21.00000,21.40000,18000
10/16/2007,0000,21.20000,21.20000,21.00000,21.20000,21000
10/17/2007,0000,21.00000,21.00000,20.65000,20.70000,19000
10/18/2007,0000,20.75000,21.10000,20.75000,20.80000,24000
10/19/2007,0000,20.70000,21.10000,20.70000,20.75000,26000
10/22/2007,0000,20.50000,20.50000,20.05000,20.25000,17000
10/23/2007,0000,20.45000,20.70000,20.25000,20.70000,33000
10/24/2007,0000,20.70000,20.90000,20.40000,20.40000,59000
10/25/2007,0000,20.10000,20.50000,19.05000,20.35000,97000
10/26/2007,0000,20.05000,20.05000,20.00000,20.00000,44000
10/29/2007,0000,20.00000,20.00000,19.40000,20.00000,42000
10/30/2007,0000,19.80000,19.90000,19.50000,19.65000,22000
10/31/2007,0000,19.40000,19.65000,19.20000,19.65000,46000
11/01/2007,0000,19.65000,19.65000,19.10000,19.10000,10000
11/02/2007,0000,19.30000,19.30000,19.30000,19.30000,3000
11/06/2007,0000,19.00000,19.30000,18.65000,19.10000,36000
11/07/2007,0000,19.10000,19.10000,18.70000,18.70000,41000
11/08/2007,0000,18.50000,18.70000,17.85000,18.45000,49000
11/09/2007,0000,18.20000,18.45000,17.85000,18.45000,8000
11/12/2007,0000,18.80000,19.10000,17.90000,17.90000,16000
11/13/2007,0000,18.45000,18.45000,17.55000,18.10000,30000
11/14/2007,0000,18.70000,18.70000,18.40000,18.55000,7000
11/15/2007,0000,18.50000,18.50000,18.50000,18.50000,1000
11/16/2007,0000,18.10000,18.90000,17.60000,18.90000,15000
11/19/2007,0000,20.00000,20.00000,19.50000,19.50000,6000
11/20/2007,0000,18.30000,19.00000,18.30000,19.00000,5000
11/21/2007,0000,18.40000,18.75000,18.15000,18.25000,22000
11/22/2007,0000,17.60000,18.25000,17.60000,18.25000,14000
11/23/2007,0000,18.60000,18.60000,18.10000,18.40000,12000
11/26/2007,0000,18.10000,18.10000,18.00000,18.00000,10000
11/27/2007,0000,17.80000,18.00000,17.30000,18.00000,15000
11/28/2007,0000,17.65000,18.10000,17.45000,18.00000,24000
11/29/2007,0000,18.10000,18.65000,18.10000,18.45000,8000
11/30/2007,0000,18.55000,18.55000,18.55000,18.55000,3000
12/03/2007,0000,18.55000,18.65000,17.65000,18.00000,151000
12/04/2007,0000,18.15000,18.70000,18.00000,18.50000,52000
12/05/2007,0000,18.55000,19.65000,18.55000,19.65000,63000
12/06/2007,0000,20.20000,20.60000,18.95000,19.90000,200000
12/07/2007,0000,19.95000,20.30000,19.60000,20.20000,86000
12/10/2007,0000,20.05000,20.20000,19.80000,20.20000,20000
12/11/2007,0000,20.00000,20.00000,19.25000,19.80000,55000
12/12/2007,0000,19.70000,19.75000,18.70000,19.60000,40000
12/13/2007,0000,19.55000,19.80000,18.25000,18.75000,80000
12/14/2007,0000,18.35000,18.40000,17.85000,18.40000,14000
12/17/2007,0000,18.15000,18.15000,17.15000,18.00000,19000
12/18/2007,0000,16.80000,18.05000,16.75000,17.50000,56000
12/19/2007,0000,16.75000,17.70000,16.75000,17.55000,36000
12/20/2007,0000,17.55000,18.00000,16.55000,17.55000,24000
12/21/2007,0000,17.15000,17.55000,16.35000,17.00000,40000
12/24/2007,0000,16.70000,16.75000,16.00000,16.35000,70000
12/25/2007,0000,16.00000,16.00000,15.25000,15.25000,215000
12/26/2007,0000,14.20000,14.25000,14.20000,14.20000,306000
12/27/2007,0000,13.50000,14.65000,13.45000,14.10000,304000
12/28/2007,0000,13.80000,14.15000,13.60000,14.05000,118000
12/31/2007,0000,14.05000,15.00000,14.00000,15.00000,228000
01/02/2008,0000,15.70000,16.05000,14.95000,15.40000,247000
01/03/2008,0000,14.40000,15.20000,14.40000,15.00000,160000
01/04/2008,0000,14.70000,14.95000,14.60000,14.90000,38000
01/07/2008,0000,14.10000,14.50000,13.90000,14.45000,95000
01/08/2008,0000,14.35000,14.35000,13.85000,13.90000,35000
01/09/2008,0000,13.70000,14.20000,13.70000,14.20000,43000
01/10/2008,0000,14.35000,14.40000,14.10000,14.20000,7000
01/11/2008,0000,14.20000,14.25000,13.95000,14.10000,33000
01/14/2008,0000,14.10000,14.25000,13.75000,13.85000,23000
01/15/2008,0000,14.00000,14.15000,13.70000,14.00000,170000
01/16/2008,0000,14.00000,14.50000,13.60000,13.80000,215000
01/17/2008,0000,14.10000,14.10000,13.65000,13.65000,32000
01/18/2008,0000,13.65000,14.00000,13.60000,13.65000,38000
01/21/2008,0000,13.85000,13.85000,13.65000,13.80000,21000
01/22/2008,0000,13.20000,13.50000,12.85000,12.85000,125000
01/23/2008,0000,13.15000,13.15000,12.00000,12.35000,120000
01/24/2008,0000,12.55000,12.55000,11.50000,11.50000,158000
01/25/2008,0000,11.00000,12.00000,11.00000,12.00000,96000
01/28/2008,0000,11.50000,11.70000,11.50000,11.70000,35000
01/29/2008,0000,11.50000,11.75000,11.50000,11.55000,23000
01/30/2008,0000,11.70000,11.70000,11.40000,11.50000,26000
01/31/2008,0000,11.30000,12.15000,11.15000,12.15000,18000
02/01/2008,0000,11.30000,11.80000,11.30000,11.40000,78000
02/12/2008,0000,11.00000,11.05000,10.65000,10.65000,76000
02/13/2008,0000,10.65000,10.95000,10.55000,10.65000,34000
02/14/2008,0000,11.05000,11.25000,10.65000,11.00000,77000
02/15/2008,0000,11.00000,11.35000,10.75000,11.25000,15000
02/18/2008,0000,11.40000,11.95000,11.40000,11.90000,80000
02/19/2008,0000,11.80000,12.20000,11.80000,12.10000,31000
02/20/2008,0000,12.00000,12.00000,11.50000,11.90000,72000
02/21/2008,0000,11.90000,12.70000,11.90000,12.70000,69000
02/22/2008,0000,12.80000,13.20000,12.60000,13.15000,214000
02/25/2008,0000,13.00000,13.40000,12.75000,13.15000,84000
02/26/2008,0000,13.25000,13.65000,12.70000,13.00000,120000
02/27/2008,0000,13.20000,13.40000,13.00000,13.35000,73000
02/29/2008,0000,13.00000,14.20000,13.00000,14.15000,56000
03/03/2008,0000,13.55000,13.80000,13.40000,13.55000,32000
03/04/2008,0000,13.90000,14.00000,13.35000,13.70000,29000
03/05/2008,0000,14.00000,14.00000,13.60000,14.00000,53000
03/06/2008,0000,14.15000,14.80000,13.95000,14.10000,56000
03/07/2008,0000,14.05000,14.10000,13.60000,13.65000,52000
03/10/2008,0000,14.60000,14.60000,13.60000,13.85000,14000
03/11/2008,0000,13.60000,13.85000,13.30000,13.85000,12000
03/12/2008,0000,13.90000,14.30000,13.65000,13.85000,23000
03/13/2008,0000,13.80000,14.15000,13.50000,13.50000,430000
03/14/2008,0000,13.50000,13.80000,13.50000,13.65000,14000
03/18/2008,0000,13.45000,13.45000,13.25000,13.30000,15000
03/19/2008,0000,13.45000,13.80000,13.30000,13.50000,48000
03/20/2008,0000,13.50000,13.50000,13.50000,13.50000,4000
03/21/2008,0000,13.70000,13.80000,13.50000,13.75000,27000
03/25/2008,0000,13.80000,14.80000,13.80000,14.40000,275000
03/26/2008,0000,14.50000,14.85000,14.35000,14.85000,44000
03/27/2008,0000,14.40000,14.75000,14.25000,14.65000,47000
03/28/2008,0000,14.20000,14.55000,14.20000,14.45000,4000
03/31/2008,0000,14.15000,14.50000,14.15000,14.45000,10000
04/01/2008,0000,14.65000,14.65000,14.30000,14.40000,8000
04/02/2008,0000,14.95000,15.40000,14.55000,14.80000,46000
04/03/2008,0000,14.80000,15.10000,14.50000,15.00000,155000
04/07/2008,0000,15.00000,15.30000,14.50000,14.65000,20000
04/08/2008,0000,14.80000,14.80000,14.45000,14.45000,21000
04/09/2008,0000,14.50000,14.70000,14.30000,14.65000,32000
04/10/2008,0000,14.60000,14.70000,14.25000,14.50000,94000
04/11/2008,0000,14.50000,15.25000,14.50000,15.25000,121000
04/14/2008,0000,15.00000,15.00000,14.50000,14.70000,72000
04/15/2008,0000,14.90000,14.90000,14.60000,14.60000,47000
04/16/2008,0000,15.00000,15.30000,14.75000,14.75000,32000
04/17/2008,0000,15.00000,15.60000,14.90000,15.05000,105000
04/18/2008,0000,15.15000,15.50000,15.05000,15.50000,53000
04/21/2008,0000,15.55000,15.75000,15.30000,15.45000,88000
04/22/2008,0000,15.20000,15.45000,15.00000,15.30000,104000
04/23/2008,0000,15.10000,15.20000,14.95000,14.95000,11000
04/24/2008,0000,15.30000,15.30000,14.90000,15.05000,19000
04/25/2008,0000,15.35000,16.10000,14.05000,15.15000,54000
04/28/2008,0000,15.10000,15.15000,14.75000,15.15000,15000
04/29/2008,0000,14.95000,14.95000,14.70000,14.70000,7000
04/30/2008,0000,14.50000,14.85000,14.45000,14.85000,39000
05/02/2008,0000,15.00000,15.00000,14.95000,15.00000,66000
05/05/2008,0000,15.00000,15.00000,14.80000,14.80000,6000
05/06/2008,0000,15.00000,15.00000,14.80000,14.90000,4000
05/07/2008,0000,14.95000,15.10000,14.95000,15.10000,17000
05/08/2008,0000,15.20000,15.35000,14.90000,15.15000,15000
05/09/2008,0000,15.10000,15.10000,14.75000,15.00000,39000
05/12/2008,0000,14.60000,14.80000,14.30000,14.80000,59000
05/13/2008,0000,14.40000,15.80000,14.40000,15.40000,114000
05/14/2008,0000,15.45000,15.65000,15.10000,15.15000,18000
05/15/2008,0000,15.60000,15.60000,15.00000,15.20000,44000
05/16/2008,0000,15.20000,15.40000,14.80000,15.40000,37000
05/19/2008,0000,15.35000,15.35000,14.90000,15.25000,20000
05/20/2008,0000,15.35000,15.35000,14.95000,15.30000,31000
05/21/2008,0000,14.75000,16.00000,14.65000,16.00000,269000
05/22/2008,0000,15.80000,15.80000,15.30000,15.50000,58000
05/23/2008,0000,15.35000,15.50000,15.15000,15.25000,79000
05/26/2008,0000,15.25000,15.25000,14.40000,14.50000,41000
05/27/2008,0000,14.25000,14.60000,14.20000,14.55000,14000
05/28/2008,0000,14.50000,14.50000,14.20000,14.40000,27000
05/29/2008,0000,13.80000,14.40000,13.80000,14.00000,67000
05/30/2008,0000,14.00000,14.00000,13.80000,14.00000,21000
06/02/2008,0000,14.25000,14.25000,13.85000,13.85000,15000
06/03/2008,0000,13.85000,14.80000,13.85000,14.15000,63000
06/04/2008,0000,13.90000,14.35000,13.90000,13.90000,11000
06/05/2008,0000,14.30000,14.30000,13.85000,14.10000,8000
06/06/2008,0000,14.20000,14.20000,13.80000,14.20000,31000
06/10/2008,0000,14.00000,14.05000,13.50000,13.95000,19000
06/11/2008,0000,13.80000,13.85000,13.60000,13.70000,10000
06/12/2008,0000,13.15000,13.70000,12.75000,12.75000,23000
06/13/2008,0000,12.90000,13.15000,12.80000,13.15000,18000
06/16/2008,0000,13.40000,13.40000,13.10000,13.10000,12000
06/17/2008,0000,13.25000,13.25000,12.75000,13.15000,9000
06/18/2008,0000,13.20000,13.20000,13.20000,13.20000,2000
06/19/2008,0000,13.45000,13.45000,13.45000,13.45000,2000
06/20/2008,0000,13.25000,13.25000,12.75000,13.00000,42000
06/23/2008,0000,12.85000,12.90000,12.50000,12.80000,19000
06/24/2008,0000,12.80000,12.80000,12.30000,12.65000,12000
06/25/2008,0000,12.40000,12.40000,11.90000,12.30000,28000
06/26/2008,0000,12.40000,12.50000,12.40000,12.50000,42000
06/27/2008,0000,12.40000,12.40000,11.75000,11.75000,33000
06/30/2008,0000,11.80000,11.80000,11.30000,11.30000,274000
07/01/2008,0000,11.20000,11.60000,11.00000,11.40000,19000
07/02/2008,0000,11.60000,11.60000,11.00000,11.40000,23000
07/03/2008,0000,11.55000,11.55000,11.00000,11.40000,75000
07/04/2008,0000,10.80000,11.70000,10.80000,11.40000,128000
07/07/2008,0000,11.30000,11.50000,11.05000,11.50000,34000
07/08/2008,0000,11.75000,11.80000,11.00000,11.40000,36000
07/09/2008,0000,11.40000,11.45000,11.15000,11.45000,58000
07/10/2008,0000,11.05000,11.45000,11.05000,11.45000,16000
07/11/2008,0000,11.50000,11.50000,11.25000,11.50000,15000
07/14/2008,0000,11.10000,11.50000,11.10000,11.40000,18000
07/15/2008,0000,11.10000,11.25000,10.75000,11.10000,15000
07/16/2008,0000,11.00000,11.25000,10.55000,10.60000,29000
07/17/2008,0000,10.75000,11.00000,10.60000,11.00000,45000
07/18/2008,0000,11.75000,11.75000,10.65000,11.50000,33000
07/21/2008,0000,11.00000,11.45000,10.95000,11.35000,21000
07/22/2008,0000,11.10000,11.25000,10.95000,10.95000,19000
07/23/2008,0000,11.00000,11.50000,11.00000,11.50000,68000
07/24/2008,0000,11.20000,11.70000,11.20000,11.70000,14000
07/25/2008,0000,11.20000,11.40000,11.05000,11.30000,31000
07/29/2008,0000,11.05000,11.15000,10.60000,10.80000,44000
07/30/2008,0000,10.30000,10.95000,10.30000,10.65000,31000
07/31/2008,0000,10.75000,10.75000,10.60000,10.65000,31000
08/01/2008,0000,10.40000,10.65000,10.40000,10.65000,12000
08/04/2008,0000,10.45000,10.55000,10.35000,10.55000,49000
08/05/2008,0000,10.40000,10.45000,10.00000,10.00000,117000
08/06/2008,0000,10.30000,10.30000,9.90000,10.00000,81000
08/07/2008,0000,10.00000,10.15000,10.00000,10.10000,70000
08/08/2008,0000,10.10000,10.50000,10.10000,10.50000,52000
08/11/2008,0000,10.80000,10.90000,10.60000,10.75000,17000
08/12/2008,0000,10.90000,10.90000,10.60000,10.85000,43000
08/13/2008,0000,10.80000,10.90000,10.70000,10.90000,36000
08/14/2008,0000,10.70000,11.00000,10.70000,10.95000,54000
08/15/2008,0000,11.00000,11.20000,10.80000,10.80000,46000
08/18/2008,0000,10.80000,10.80000,10.50000,10.50000,78000
08/19/2008,0000,10.25000,10.60000,10.25000,10.60000,30000
08/20/2008,0000,10.40000,10.70000,10.40000,10.70000,27000
08/21/2008,0000,10.50000,10.65000,10.50000,10.65000,17000
08/22/2008,0000,10.45000,10.45000,10.40000,10.40000,13000
08/25/2008,0000,10.60000,10.60000,10.30000,10.30000,31000
08/26/2008,0000,10.30000,10.50000,10.30000,10.50000,12000
08/27/2008,0000,10.50000,10.50000,10.35000,10.35000,13000
08/28/2008,0000,10.35000,10.50000,10.35000,10.50000,26000
08/29/2008,0000,10.35000,10.50000,10.30000,10.50000,20000
09/01/2008,0000,10.30000,11.20000,10.20000,11.00000,190000
09/02/2008,0000,11.75000,11.75000,11.10000,11.25000,214000
09/03/2008,0000,10.85000,11.30000,10.70000,10.75000,51000
09/04/2008,0000,10.50000,11.15000,10.50000,10.85000,69000
09/05/2008,0000,10.20000,10.65000,10.20000,10.65000,83000
09/08/2008,0000,10.95000,11.25000,10.85000,11.20000,158000
09/09/2008,0000,11.10000,11.10000,10.45000,10.50000,112000
09/10/2008,0000,10.40000,10.95000,10.40000,10.80000,33000
09/11/2008,0000,10.90000,10.90000,10.50000,10.70000,109000
09/12/2008,0000,10.40000,10.65000,10.30000,10.50000,63000
09/15/2008,0000,10.45000,10.50000,10.05000,10.05000,99000
09/16/2008,0000,10.20000,10.20000,9.41000,9.90000,30000
09/17/2008,0000,9.90000,10.45000,9.52000,9.80000,32000
09/18/2008,0000,9.21000,9.50000,9.12000,9.47000,74000
09/19/2008,0000,9.47000,9.79000,9.47000,9.79000,29000
09/22/2008,0000,9.79000,10.05000,9.58000,9.96000,60000
09/23/2008,0000,9.70000,9.99000,9.70000,9.99000,24000
09/24/2008,0000,9.70000,10.05000,9.70000,10.00000,13000
09/25/2008,0000,9.80000,10.00000,9.80000,10.00000,10000
09/26/2008,0000,10.00000,10.15000,9.85000,9.98000,57000
09/30/2008,0000,9.29000,9.65000,9.29000,9.30000,20000
10/01/2008,0000,8.65000,9.45000,8.65000,9.45000,73000
10/02/2008,0000,9.38000,9.38000,9.10000,9.16000,37000
10/03/2008,0000,8.98000,9.23000,8.85000,9.23000,15000
10/06/2008,0000,8.93000,8.93000,8.93000,8.93000,1000
10/07/2008,0000,8.80000,9.23000,8.80000,9.23000,93000
10/08/2008,0000,9.10000,9.15000,8.85000,9.00000,33000
10/09/2008,0000,8.97000,9.09000,8.77000,9.00000,37000
10/13/2008,0000,8.80000,9.18000,8.69000,8.92000,29000
10/14/2008,0000,9.15000,9.45000,9.15000,9.45000,13000
10/15/2008,0000,9.13000,9.38000,9.13000,9.38000,5000
10/16/2008,0000,9.06000,9.10000,9.06000,9.09000,20000
10/17/2008,0000,9.21000,9.21000,9.21000,9.21000,2000
10/20/2008,0000,9.36000,9.36000,8.89000,9.17000,21000
10/21/2008,0000,9.30000,9.35000,9.10000,9.10000,11000
10/22/2008,0000,9.00000,9.00000,8.79000,9.00000,65000
10/23/2008,0000,8.70000,8.70000,8.70000,8.70000,21000
10/24/2008,0000,8.40000,8.85000,8.40000,8.78000,36000
10/27/2008,0000,8.42000,8.65000,8.17000,8.48000,55000
10/28/2008,0000,7.90000,8.47000,7.89000,8.46000,17000
10/29/2008,0000,8.98000,8.98000,8.25000,8.64000,10000
10/30/2008,0000,8.82000,8.89000,8.41000,8.88000,18000
10/31/2008,0000,8.87000,9.17000,8.85000,9.17000,15000
11/03/2008,0000,9.19000,9.78000,9.19000,9.32000,215000
11/04/2008,0000,9.50000,9.50000,9.23000,9.38000,65000
11/05/2008,0000,9.45000,9.58000,9.10000,9.58000,128000
11/06/2008,0000,9.02000,9.36000,9.02000,9.05000,46000
11/07/2008,0000,8.62000,9.50000,8.62000,9.37000,87000
11/10/2008,0000,9.83000,10.00000,9.83000,10.00000,152000
11/11/2008,0000,9.89000,9.89000,9.37000,9.81000,16000
11/12/2008,0000,9.80000,9.80000,9.23000,9.30000,82000
11/13/2008,0000,8.89000,9.07000,8.72000,8.85000,74000
11/14/2008,0000,9.00000,9.15000,8.69000,9.00000,31000
11/17/2008,0000,8.47000,8.60000,8.37000,8.56000,27000
11/18/2008,0000,8.05000,8.48000,8.02000,8.32000,7000
11/19/2008,0000,8.30000,8.41000,8.30000,8.41000,8000
11/20/2008,0000,7.90000,8.30000,7.90000,8.01000,7000
11/21/2008,0000,8.00000,8.40000,7.82000,8.40000,51000
11/24/2008,0000,8.90000,8.90000,8.90000,8.90000,6000
11/25/2008,0000,8.60000,8.79000,8.53000,8.56000,19000
11/26/2008,0000,8.50000,8.57000,8.27000,8.27000,21000
11/27/2008,0000,8.41000,8.67000,8.41000,8.63000,9000
11/28/2008,0000,8.34000,8.66000,8.32000,8.66000,28000
12/01/2008,0000,8.63000,8.77000,8.60000,8.77000,21000
12/02/2008,0000,8.41000,8.68000,8.41000,8.59000,5000
12/03/2008,0000,8.57000,8.57000,8.30000,8.50000,29000
12/04/2008,0000,8.46000,8.46000,8.30000,8.41000,9000
12/08/2008,0000,8.37000,8.60000,8.37000,8.50000,13000
12/09/2008,0000,8.76000,8.76000,8.70000,8.70000,2000
12/10/2008,0000,8.69000,9.00000,8.69000,8.96000,78000
12/11/2008,0000,8.64000,8.84000,8.64000,8.71000,38000
12/12/2008,0000,8.68000,8.69000,8.40000,8.59000,48000
12/15/2008,0000,8.73000,8.73000,8.35000,8.70000,6000
12/16/2008,0000,8.62000,8.62000,8.35000,8.53000,20000
12/17/2008,0000,8.53000,8.53000,8.36000,8.36000,18000
12/18/2008,0000,8.33000,8.33000,8.21000,8.23000,23000
12/19/2008,0000,8.22000,8.32000,8.06000,8.23000,21000
12/22/2008,0000,8.60000,8.63000,8.35000,8.52000,34000
12/23/2008,0000,8.38000,8.45000,8.13000,8.13000,46000
12/24/2008,0000,8.03000,8.08000,8.03000,8.08000,6000
12/25/2008,0000,8.33000,8.33000,8.15000,8.25000,15000
12/26/2008,0000,8.29000,8.29000,8.25000,8.25000,5000
12/29/2008,0000,8.55000,8.55000,8.15000,8.30000,6000
12/30/2008,0000,8.40000,8.55000,8.35000,8.55000,37000
12/31/2008,0000,8.60000,8.60000,8.36000,8.36000,18000
01/05/2009,0000,8.41000,8.56000,8.37000,8.40000,44000
01/06/2009,0000,8.49000,8.54000,8.39000,8.50000,37000
01/07/2009,0000,8.45000,8.50000,8.40000,8.50000,47000
01/08/2009,0000,8.41000,8.41000,8.23000,8.24000,20000
01/09/2009,0000,8.20000,8.43000,8.20000,8.38000,6000
01/12/2009,0000,8.27000,8.27000,8.11000,8.22000,10000
01/13/2009,0000,8.12000,8.22000,8.12000,8.15000,20000
01/14/2009,0000,8.12000,8.30000,8.12000,8.27000,22000
01/15/2009,0000,8.25000,8.25000,8.10000,8.10000,14000
01/16/2009,0000,8.24000,8.24000,8.23000,8.24000,7000
01/19/2009,0000,8.20000,8.38000,8.18000,8.20000,16000
01/20/2009,0000,8.38000,8.38000,8.20000,8.33000,12000
01/21/2009,0000,8.37000,8.37000,8.34000,8.34000,2000
02/02/2009,0000,8.35000,8.35000,8.32000,8.32000,4000
02/03/2009,0000,8.36000,8.40000,8.20000,8.40000,28000
02/04/2009,0000,8.59000,8.59000,8.36000,8.49000,10000
02/05/2009,0000,8.44000,8.44000,8.44000,8.44000,2000
02/06/2009,0000,8.48000,8.48000,8.32000,8.47000,17000
02/09/2009,0000,8.57000,8.57000,8.42000,8.42000,7000
02/10/2009,0000,8.42000,8.42000,8.42000,8.42000,2000
02/11/2009,0000,8.49000,8.49000,8.18000,8.40000,11000
02/12/2009,0000,8.42000,8.42000,8.17000,8.17000,23000
02/13/2009,0000,8.28000,8.29000,8.17000,8.27000,41000
02/16/2009,0000,8.36000,8.40000,8.25000,8.40000,20000
02/17/2009,0000,8.45000,8.45000,8.22000,8.34000,31000
02/18/2009,0000,8.10000,8.28000,8.10000,8.27000,19000
02/19/2009,0000,8.29000,8.30000,8.20000,8.20000,10000
02/20/2009,0000,8.20000,8.27000,8.20000,8.25000,5000
02/23/2009,0000,8.30000,8.39000,8.30000,8.39000,3000
02/24/2009,0000,8.40000,8.40000,8.30000,8.38000,23000
02/25/2009,0000,8.45000,8.47000,8.39000,8.39000,18000
02/26/2009,0000,8.44000,8.55000,8.33000,8.33000,23000
02/27/2009,0000,8.41000,8.42000,8.41000,8.42000,6000
03/02/2009,0000,8.69000,8.69000,8.59000,8.65000,11000
03/03/2009,0000,8.55000,8.58000,8.50000,8.58000,15000
03/04/2009,0000,8.56000,9.08000,8.56000,9.05000,30000
03/05/2009,0000,9.10000,9.11000,8.87000,9.10000,75000
03/06/2009,0000,8.78000,9.13000,8.78000,9.13000,37000
03/09/2009,0000,9.15000,9.30000,8.90000,9.02000,36000
03/10/2009,0000,9.15000,9.39000,9.00000,9.30000,32000
03/11/2009,0000,9.28000,9.80000,9.22000,9.80000,140000
03/12/2009,0000,9.68000,9.76000,9.40000,9.68000,14000
03/13/2009,0000,9.78000,9.78000,9.43000,9.69000,31000
03/16/2009,0000,9.89000,9.89000,9.44000,9.46000,7000
03/17/2009,0000,9.35000,9.35000,9.30000,9.30000,8000
03/18/2009,0000,9.45000,9.60000,9.30000,9.58000,38000
03/19/2009,0000,9.57000,9.69000,9.57000,9.69000,15000
03/20/2009,0000,9.76000,9.76000,9.76000,9.76000,1000
03/23/2009,0000,9.31000,9.59000,9.26000,9.56000,14000
03/24/2009,0000,9.60000,9.97000,9.60000,9.90000,30000
03/25/2009,0000,9.65000,9.90000,9.60000,9.90000,99000
03/26/2009,0000,10.00000,10.55000,9.80000,10.55000,746000
03/27/2009,0000,9.82000,10.80000,9.82000,10.55000,177000
03/30/2009,0000,10.10000,10.75000,10.10000,10.35000,30000
03/31/2009,0000,10.45000,10.70000,10.40000,10.55000,39000
04/01/2009,0000,10.50000,10.75000,10.45000,10.75000,189000
04/02/2009,0000,10.85000,11.30000,10.80000,10.80000,142000
04/03/2009,0000,11.10000,11.45000,10.90000,11.15000,97000
04/06/2009,0000,11.20000,11.50000,11.00000,11.50000,92000
04/07/2009,0000,11.40000,11.60000,11.20000,11.40000,70000
04/08/2009,0000,11.30000,11.50000,11.00000,11.15000,40000
04/09/2009,0000,11.25000,11.65000,11.25000,11.50000,145000
04/10/2009,0000,11.55000,11.85000,11.35000,11.85000,124000
04/13/2009,0000,12.10000,12.10000,11.55000,11.95000,130000
04/14/2009,0000,11.60000,11.80000,11.60000,11.80000,52000
04/15/2009,0000,11.80000,11.85000,11.20000,11.35000,104000
04/16/2009,0000,11.50000,11.65000,11.40000,11.65000,110000
04/17/2009,0000,11.90000,11.90000,10.85000,11.35000,103000
04/20/2009,0000,10.85000,11.15000,10.85000,10.90000,5000
04/21/2009,0000,11.00000,11.65000,10.95000,11.60000,75000
04/22/2009,0000,11.10000,11.75000,11.10000,11.45000,38000
04/23/2009,0000,11.05000,11.65000,11.05000,11.65000,54000
04/24/2009,0000,11.45000,11.75000,11.40000,11.40000,62000
04/27/2009,0000,11.60000,11.60000,10.85000,11.20000,92000
04/28/2009,0000,10.60000,11.20000,10.60000,10.60000,158000
04/29/2009,0000,10.90000,10.90000,10.40000,10.80000,108000
04/30/2009,0000,11.35000,11.35000,11.10000,11.20000,131000
05/04/2009,0000,11.30000,11.60000,11.30000,11.50000,97000
05/05/2009,0000,11.25000,11.40000,11.10000,11.15000,134000
05/06/2009,0000,11.25000,11.30000,11.05000,11.30000,31000
05/07/2009,0000,11.35000,11.65000,11.35000,11.50000,126000
05/08/2009,0000,11.50000,12.00000,11.50000,11.60000,407000
05/11/2009,0000,11.70000,11.80000,11.65000,11.75000,118000
05/12/2009,0000,11.35000,11.65000,11.20000,11.30000,58000
05/13/2009,0000,11.30000,11.50000,11.10000,11.20000,68000
05/14/2009,0000,11.10000,11.50000,11.10000,11.40000,94000
05/15/2009,0000,11.50000,11.70000,11.35000,11.65000,75000
05/18/2009,0000,11.65000,12.00000,11.60000,11.80000,35000
05/19/2009,0000,12.35000,12.35000,11.40000,11.75000,60000
05/20/2009,0000,11.65000,11.75000,11.15000,11.75000,62000
05/21/2009,0000,11.50000,12.00000,11.50000,11.85000,75000
05/22/2009,0000,11.40000,12.10000,11.40000,12.10000,118000
05/25/2009,0000,12.10000,12.40000,11.90000,12.15000,36000
05/26/2009,0000,12.35000,12.35000,11.80000,12.10000,46000
05/27/2009,0000,12.25000,12.30000,11.80000,12.20000,285000
06/01/2009,0000,12.00000,12.10000,11.80000,11.80000,51000
06/02/2009,0000,11.95000,11.95000,11.50000,11.60000,127000
06/03/2009,0000,11.75000,11.75000,11.30000,11.55000,79000
06/04/2009,0000,11.75000,11.85000,11.75000,11.85000,25000
06/05/2009,0000,11.85000,11.90000,11.55000,11.80000,141000
06/08/2009,0000,13.45000,13.45000,13.45000,13.45000,110000
06/09/2009,0000,14.35000,14.35000,14.35000,14.35000,176000
06/10/2009,0000,15.35000,15.35000,13.40000,13.50000,1915000
06/11/2009,0000,12.60000,13.30000,12.60000,12.60000,591000
06/12/2009,0000,12.60000,13.20000,12.10000,12.50000,604000
06/15/2009,0000,12.90000,13.35000,12.50000,12.60000,483000
06/16/2009,0000,12.15000,12.20000,11.75000,11.75000,333000
06/17/2009,0000,11.50000,12.15000,11.50000,11.90000,115000
06/18/2009,0000,11.90000,12.25000,11.70000,11.85000,159000
06/19/2009,0000,11.95000,12.15000,11.65000,12.10000,200000
06/22/2009,0000,12.50000,12.50000,12.10000,12.10000,125000
06/23/2009,0000,11.90000,12.25000,11.80000,12.15000,198000
06/24/2009,0000,12.20000,12.25000,11.95000,12.00000,183000
06/25/2009,0000,12.00000,12.80000,12.00000,12.80000,471000
06/26/2009,0000,13.50000,13.50000,12.40000,12.45000,270000
06/29/2009,0000,12.10000,12.55000,12.10000,12.30000,85000
06/30/2009,0000,12.15000,12.45000,12.15000,12.45000,58000
07/01/2009,0000,12.50000,12.55000,12.20000,12.50000,78000
07/02/2009,0000,12.50000,12.55000,12.25000,12.50000,176000
07/03/2009,0000,12.50000,13.10000,12.50000,13.00000,172000
07/06/2009,0000,13.00000,13.30000,12.70000,12.90000,75000
07/07/2009,0000,13.00000,13.10000,12.60000,13.10000,127000
07/08/2009,0000,13.20000,13.30000,12.90000,13.00000,103000
07/09/2009,0000,13.00000,13.20000,12.80000,13.05000,259000
07/10/2009,0000,13.05000,13.20000,12.85000,13.00000,77000
07/13/2009,0000,13.00000,13.10000,12.55000,12.55000,76000
07/14/2009,0000,12.60000,12.90000,12.60000,12.70000,32000
07/15/2009,0000,12.90000,13.00000,12.65000,12.85000,83000
07/16/2009,0000,12.80000,13.00000,12.75000,12.75000,39000
07/17/2009,0000,12.70000,13.60000,12.70000,13.25000,525000
07/20/2009,0000,13.25000,13.70000,13.25000,13.40000,155000
07/21/2009,0000,13.65000,13.70000,13.15000,13.50000,146000
07/22/2009,0000,13.25000,13.50000,13.15000,13.40000,58000
07/23/2009,0000,13.00000,13.35000,12.95000,13.35000,121000
07/24/2009,0000,13.35000,13.45000,13.30000,13.30000,81000
07/27/2009,0000,13.30000,13.50000,13.15000,13.30000,83000
07/28/2009,0000,13.55000,13.70000,13.35000,13.50000,49000
07/29/2009,0000,13.65000,13.65000,13.35000,13.50000,91000
07/30/2009,0000,13.50000,13.60000,13.20000,13.50000,114000
07/31/2009,0000,13.60000,13.85000,13.45000,13.70000,112000
08/03/2009,0000,13.15000,13.90000,13.15000,13.65000,106000
08/04/2009,0000,13.60000,13.95000,13.50000,13.70000,82000
08/05/2009,0000,13.70000,13.80000,13.30000,13.70000,59000
08/06/2009,0000,13.70000,13.75000,13.30000,13.30000,63000
08/10/2009,0000,13.30000,14.20000,13.20000,13.75000,342000
08/11/2009,0000,13.30000,13.60000,13.30000,13.60000,44000
08/12/2009,0000,13.50000,13.65000,13.25000,13.50000,61000
08/13/2009,0000,13.75000,13.80000,13.55000,13.70000,15000
08/14/2009,0000,14.00000,14.50000,14.00000,14.00000,191000
08/17/2009,0000,14.00000,14.20000,13.90000,13.90000,67000
08/18/2009,0000,13.60000,13.80000,13.35000,13.35000,41000
08/19/2009,0000,13.45000,13.60000,13.40000,13.45000,22000
08/20/2009,0000,13.40000,13.40000,13.25000,13.35000,44000
08/21/2009,0000,13.45000,13.50000,13.20000,13.20000,19000
08/24/2009,0000,13.20000,13.40000,13.20000,13.35000,17000
08/25/2009,0000,13.20000,13.35000,13.20000,13.30000,19000
08/26/2009,0000,13.20000,13.20000,12.85000,13.00000,39000
08/27/2009,0000,13.15000,13.15000,12.60000,12.60000,49000
08/28/2009,0000,12.65000,12.80000,12.55000,12.70000,25000
08/31/2009,0000,12.75000,12.75000,12.45000,12.65000,20000
09/01/2009,0000,12.65000,12.90000,12.40000,12.90000,53000
09/02/2009,0000,12.60000,12.90000,12.60000,12.90000,28000
09/03/2009,0000,12.90000,12.95000,12.70000,12.95000,80000
09/04/2009,0000,13.00000,13.05000,12.80000,13.05000,114000
09/07/2009,0000,13.15000,13.95000,13.15000,13.80000,174000
09/08/2009,0000,13.80000,13.85000,13.35000,13.75000,45000
09/09/2009,0000,13.75000,13.75000,13.30000,13.60000,59000
09/10/2009,0000,13.85000,13.85000,13.10000,13.10000,94000
09/11/2009,0000,13.10000,13.50000,13.10000,13.15000,16000
09/14/2009,0000,13.35000,13.35000,12.95000,13.05000,28000
09/15/2009,0000,12.85000,13.30000,12.85000,13.25000,56000
09/16/2009,0000,13.35000,13.40000,13.10000,13.20000,59000
09/17/2009,0000,13.50000,13.85000,13.30000,13.45000,218000
09/18/2009,0000,13.45000,13.70000,13.45000,13.65000,116000
09/21/2009,0000,13.75000,14.60000,13.65000,14.60000,587000
09/22/2009,0000,14.60000,15.05000,14.20000,14.20000,384000
09/23/2009,0000,14.10000,14.45000,13.75000,14.05000,207000
09/24/2009,0000,13.80000,14.00000,13.35000,13.65000,61000
09/25/2009,0000,13.70000,14.20000,13.70000,13.95000,131000
09/28/2009,0000,14.90000,14.90000,14.30000,14.35000,298000
09/29/2009,0000,14.85000,14.85000,14.30000,14.30000,107000
09/30/2009,0000,14.30000,14.55000,14.30000,14.40000,74000
10/01/2009,0000,14.60000,14.60000,14.25000,14.35000,61000
10/02/2009,0000,14.15000,14.70000,14.15000,14.30000,117000
10/05/2009,0000,14.35000,14.35000,14.10000,14.20000,130000
10/06/2009,0000,14.20000,14.55000,14.05000,14.50000,218000
10/07/2009,0000,14.75000,14.75000,14.25000,14.25000,128000
10/08/2009,0000,14.35000,14.45000,14.05000,14.05000,153000
10/09/2009,0000,14.15000,14.35000,14.05000,14.05000,121000
10/12/2009,0000,14.50000,15.00000,14.25000,14.60000,429000
10/13/2009,0000,14.40000,14.50000,14.20000,14.20000,249000
10/14/2009,0000,14.90000,14.90000,14.40000,14.55000,163000
10/15/2009,0000,14.80000,14.80000,14.40000,14.50000,169000
10/16/2009,0000,14.70000,14.70000,14.45000,14.70000,94000
10/19/2009,0000,14.80000,15.60000,14.75000,15.20000,385000
10/20/2009,0000,15.15000,15.30000,14.90000,14.90000,161000
10/21/2009,0000,14.70000,15.10000,14.70000,14.85000,188000
10/22/2009,0000,14.85000,14.90000,14.30000,14.55000,189000
10/23/2009,0000,14.60000,14.80000,14.50000,14.50000,95000
10/26/2009,0000,14.55000,15.50000,14.35000,14.70000,231000
10/27/2009,0000,14.70000,14.70000,14.50000,14.50000,104000
10/28/2009,0000,14.55000,15.35000,14.55000,14.75000,222000
10/29/2009,0000,14.55000,14.55000,13.75000,13.75000,434000
10/30/2009,0000,13.90000,14.25000,13.80000,14.20000,593000
11/02/2009,0000,14.25000,15.15000,14.25000,14.90000,1008000
11/03/2009,0000,15.20000,15.90000,15.15000,15.90000,1427000
11/04/2009,0000,16.50000,17.00000,16.00000,17.00000,972000
11/05/2009,0000,17.60000,18.15000,17.40000,18.15000,510000
11/06/2009,0000,19.40000,19.40000,19.40000,19.40000,151000
11/09/2009,0000,20.75000,20.75000,20.75000,20.75000,76000
11/10/2009,0000,22.20000,22.20000,19.40000,19.40000,2456000
11/11/2009,0000,19.40000,19.80000,19.00000,19.20000,1132000
11/12/2009,0000,19.50000,19.50000,18.65000,18.70000,767000
11/13/2009,0000,18.40000,19.65000,18.40000,19.45000,968000
11/16/2009,0000,19.80000,19.80000,18.60000,18.60000,541000
11/17/2009,0000,18.90000,19.50000,18.60000,18.70000,628000
11/18/2009,0000,18.95000,19.05000,18.45000,18.90000,366000
11/19/2009,0000,19.10000,19.20000,18.70000,18.70000,254000
11/20/2009,0000,18.70000,19.00000,18.60000,18.65000,330000
11/23/2009,0000,18.95000,19.90000,18.70000,19.75000,817000
11/24/2009,0000,19.80000,19.80000,19.00000,19.10000,396000
11/25/2009,0000,19.20000,19.40000,18.80000,18.80000,268000
11/26/2009,0000,18.90000,19.05000,18.80000,18.80000,258000
11/27/2009,0000,18.40000,18.60000,17.85000,18.00000,303000
11/30/2009,0000,18.10000,18.40000,17.90000,17.90000,144000
12/01/2009,0000,17.90000,18.20000,17.80000,18.05000,154000
12/02/2009,0000,18.05000,19.20000,18.05000,19.15000,331000
12/03/2009,0000,19.30000,19.30000,18.80000,19.00000,301000
12/04/2009,0000,19.05000,19.15000,18.75000,18.75000,227000
12/07/2009,0000,18.75000,18.90000,18.55000,18.65000,291000
12/08/2009,0000,18.80000,19.80000,18.75000,19.45000,681000
12/09/2009,0000,19.00000,19.50000,19.00000,19.00000,255000
12/11/2009,0000,19.30000,19.50000,19.20000,19.25000,293000
12/14/2009,0000,19.35000,19.55000,19.20000,19.25000,250000
12/15/2009,0000,19.45000,20.55000,19.25000,20.55000,801000
12/16/2009,0000,21.25000,21.95000,20.55000,21.95000,1072000
12/17/2009,0000,22.80000,23.30000,20.85000,21.10000,1800000
12/18/2009,0000,21.10000,21.45000,20.60000,21.00000,577000
12/21/2009,0000,21.00000,22.45000,21.00000,21.85000,798000
12/22/2009,0000,21.25000,21.95000,21.25000,21.30000,277000
12/23/2009,0000,21.30000,22.20000,21.20000,21.20000,626000
12/25/2009,0000,21.00000,21.05000,20.40000,20.60000,268000
12/28/2009,0000,21.10000,21.10000,20.60000,20.70000,203000
12/29/2009,0000,20.95000,21.50000,20.80000,21.05000,334217
