DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.60000,25.00000,23.80000,24.00000,2898800
04/03/2007,0000,24.00000,24.30000,23.90000,24.20000,1271400
04/04/2007,0000,24.40000,24.50000,23.10000,23.15000,1691400
04/09/2007,0000,23.15000,23.50000,22.60000,22.80000,1035000
04/10/2007,0000,22.80000,23.30000,22.30000,23.10000,865800
04/11/2007,0000,23.10000,23.40000,22.35000,22.40000,1028900
04/12/2007,0000,22.40000,23.00000,22.35000,22.90000,454000
04/13/2007,0000,23.00000,23.25000,22.80000,22.90000,705800
04/16/2007,0000,23.15000,23.40000,22.85000,22.90000,903000
04/17/2007,0000,22.90000,23.15000,22.00000,22.00000,938000
04/18/2007,0000,21.50000,22.00000,21.50000,22.00000,725400
04/19/2007,0000,22.00000,22.65000,21.80000,22.50000,739900
04/20/2007,0000,22.50000,22.90000,22.30000,22.30000,444700
04/23/2007,0000,22.65000,22.90000,22.30000,22.30000,423100
04/24/2007,0000,22.40000,22.60000,22.20000,22.30000,450900
04/25/2007,0000,22.50000,22.50000,22.20000,22.30000,358100
04/26/2007,0000,22.80000,22.80000,22.25000,22.25000,319900
04/27/2007,0000,22.50000,22.80000,22.30000,22.80000,643900
04/30/2007,0000,23.00000,23.20000,22.20000,22.20000,470500
05/02/2007,0000,22.00000,22.50000,21.55000,21.55000,434400
05/03/2007,0000,21.60000,21.70000,20.90000,21.05000,685200
05/04/2007,0000,21.10000,21.75000,21.10000,21.50000,219800
05/07/2007,0000,21.50000,21.80000,21.45000,21.50000,365300
05/08/2007,0000,21.50000,21.80000,21.50000,21.70000,405500
05/09/2007,0000,21.70000,21.70000,21.50000,21.50000,183600
05/10/2007,0000,21.60000,22.20000,21.55000,22.00000,409700
05/11/2007,0000,21.80000,21.90000,21.50000,21.55000,136200
05/14/2007,0000,21.70000,21.70000,21.45000,21.45000,244500
05/15/2007,0000,22.15000,22.15000,21.50000,21.60000,189800
05/16/2007,0000,21.70000,22.05000,21.70000,22.00000,358100
05/17/2007,0000,22.10000,22.20000,21.70000,22.10000,488100
05/18/2007,0000,22.20000,23.40000,22.10000,22.50000,1357000
05/21/2007,0000,23.00000,23.35000,22.60000,22.90000,1860600
05/22/2007,0000,23.20000,23.20000,22.35000,22.55000,507700
05/23/2007,0000,22.70000,22.80000,22.40000,22.55000,459200
05/24/2007,0000,22.80000,22.80000,22.40000,22.45000,252800
05/25/2007,0000,22.45000,22.60000,22.25000,22.35000,330200
05/28/2007,0000,22.65000,22.70000,22.35000,22.35000,430300
05/29/2007,0000,22.40000,22.70000,22.20000,22.30000,279600
05/30/2007,0000,22.50000,22.50000,22.15000,22.15000,261000
05/31/2007,0000,22.20000,22.75000,22.20000,22.55000,431300
06/01/2007,0000,22.90000,23.15000,22.55000,22.55000,882300
06/04/2007,0000,22.55000,23.00000,22.55000,23.00000,639800
06/05/2007,0000,23.20000,23.70000,23.10000,23.20000,1324000
06/06/2007,0000,23.30000,24.65000,23.00000,23.80000,3949400
06/07/2007,0000,24.20000,25.45000,24.00000,24.90000,6749200
06/08/2007,0000,24.70000,25.15000,24.35000,24.55000,2422100
06/11/2007,0000,24.90000,24.90000,24.20000,24.20000,1869900
06/12/2007,0000,24.50000,24.50000,24.00000,24.20000,992700
06/13/2007,0000,24.20000,24.80000,24.00000,24.20000,1087700
06/14/2007,0000,24.40000,24.60000,24.00000,24.00000,1063900
06/15/2007,0000,24.30000,24.60000,24.10000,24.10000,1369400
06/20/2007,0000,24.40000,24.40000,23.50000,23.50000,949400
06/21/2007,0000,23.50000,24.00000,23.30000,23.60000,445800
06/22/2007,0000,23.90000,24.20000,23.70000,24.00000,590300
06/25/2007,0000,23.95000,24.65000,23.95000,24.15000,976200
06/26/2007,0000,24.20000,24.60000,24.05000,24.25000,994800
06/27/2007,0000,24.50000,25.40000,24.50000,25.00000,2100100
06/28/2007,0000,25.50000,26.40000,25.00000,25.10000,2685200
06/29/2007,0000,25.50000,25.80000,24.60000,24.80000,1521100
07/02/2007,0000,25.40000,26.50000,25.00000,26.50000,3013400
07/03/2007,0000,27.60000,28.30000,27.20000,27.35000,7661500
07/04/2007,0000,27.90000,27.90000,26.75000,27.00000,2480900
07/05/2007,0000,27.50000,27.80000,27.10000,27.10000,1334300
07/06/2007,0000,27.50000,28.95000,27.20000,28.95000,4755400
07/09/2007,0000,29.45000,29.50000,28.25000,28.40000,3469500
07/10/2007,0000,28.50000,28.85000,27.70000,27.80000,1485000
07/11/2007,0000,27.00000,27.85000,27.00000,27.40000,1248700
07/12/2007,0000,27.40000,28.15000,27.10000,27.15000,1525200
07/13/2007,0000,27.30000,27.85000,26.65000,26.65000,1425100
07/16/2007,0000,26.65000,27.80000,26.65000,27.35000,1412800
07/17/2007,0000,27.30000,27.30000,26.80000,27.20000,760500
07/18/2007,0000,27.20000,27.70000,26.60000,26.60000,1636700
07/19/2007,0000,27.00000,27.15000,26.60000,26.70000,1071200
07/20/2007,0000,27.30000,28.10000,27.00000,27.95000,2173300
07/23/2007,0000,28.30000,28.30000,27.55000,27.70000,1166100
07/24/2007,0000,27.80000,28.00000,26.80000,26.90000,1509800
07/25/2007,0000,26.80000,26.95000,26.35000,26.70000,1106300
07/26/2007,0000,27.00000,27.90000,26.30000,26.60000,1649100
07/27/2007,0000,24.85000,25.85000,24.85000,25.10000,971100
07/30/2007,0000,25.10000,25.50000,24.85000,25.00000,541800
07/31/2007,0000,25.20000,25.65000,25.20000,25.40000,597500
08/01/2007,0000,25.50000,25.60000,24.60000,24.60000,579900
08/02/2007,0000,24.80000,25.10000,23.05000,23.80000,842100
08/03/2007,0000,24.00000,24.30000,23.90000,24.30000,394200
08/06/2007,0000,24.05000,24.10000,23.65000,24.10000,295100
08/07/2007,0000,24.50000,24.75000,23.90000,24.70000,779100
08/08/2007,0000,25.10000,25.20000,24.70000,24.75000,400400
08/09/2007,0000,25.30000,25.50000,24.75000,25.00000,567600
08/10/2007,0000,25.00000,25.00000,24.30000,24.30000,668700
08/14/2007,0000,24.90000,25.75000,24.80000,25.35000,1110400
08/15/2007,0000,25.10000,25.70000,24.00000,24.15000,608800
08/16/2007,0000,23.90000,24.35000,22.50000,22.50000,1172300
08/17/2007,0000,22.50000,22.90000,21.00000,21.50000,694500
08/20/2007,0000,22.45000,22.70000,22.00000,22.55000,317800
08/21/2007,0000,22.80000,22.80000,21.90000,22.00000,538700
08/22/2007,0000,22.30000,22.40000,21.90000,22.00000,752300
08/23/2007,0000,20.45000,20.90000,20.35000,20.70000,579000
08/24/2007,0000,20.80000,20.80000,20.00000,20.60000,372000
08/27/2007,0000,20.95000,21.00000,20.35000,20.35000,323000
08/28/2007,0000,20.30000,21.70000,20.20000,21.40000,739000
08/29/2007,0000,21.00000,21.30000,20.70000,21.00000,308000
08/30/2007,0000,21.45000,22.25000,21.15000,21.50000,665000
08/31/2007,0000,21.55000,21.90000,21.50000,21.60000,224000
09/03/2007,0000,21.90000,22.05000,21.70000,22.00000,303000
09/04/2007,0000,22.50000,22.50000,21.80000,22.10000,251000
09/05/2007,0000,22.05000,22.20000,21.75000,21.75000,157000
09/06/2007,0000,21.90000,21.90000,21.20000,21.40000,185000
09/07/2007,0000,21.50000,21.60000,21.25000,21.40000,218000
09/10/2007,0000,21.40000,21.40000,21.00000,21.30000,99000
09/11/2007,0000,21.30000,21.60000,21.00000,21.30000,227000
09/12/2007,0000,21.50000,21.50000,21.05000,21.10000,190000
09/13/2007,0000,21.20000,21.30000,20.85000,20.85000,197000
09/14/2007,0000,21.00000,21.00000,20.75000,20.95000,196000
09/17/2007,0000,21.00000,21.00000,20.50000,20.70000,226000
09/19/2007,0000,21.00000,21.00000,20.35000,20.45000,201000
09/20/2007,0000,20.70000,20.95000,20.45000,20.60000,122000
09/21/2007,0000,20.60000,21.20000,20.60000,21.10000,177000
09/26/2007,0000,21.10000,21.40000,20.95000,21.20000,252000
09/27/2007,0000,21.20000,21.40000,21.10000,21.20000,235000
09/28/2007,0000,21.30000,21.60000,21.25000,21.60000,341000
10/01/2007,0000,21.50000,21.55000,21.20000,21.20000,392000
10/02/2007,0000,21.40000,21.60000,21.30000,21.40000,281000
10/03/2007,0000,21.60000,21.60000,21.05000,21.35000,162000
10/04/2007,0000,21.05000,21.30000,21.00000,21.30000,172000
10/05/2007,0000,21.25000,21.25000,21.00000,21.00000,126000
10/08/2007,0000,21.10000,21.10000,20.80000,20.95000,162000
10/09/2007,0000,21.05000,21.05000,20.70000,20.75000,153000
10/11/2007,0000,20.60000,20.90000,20.45000,20.60000,252000
10/12/2007,0000,20.40000,20.50000,20.30000,20.30000,286000
10/15/2007,0000,20.30000,20.30000,19.85000,19.90000,314000
10/16/2007,0000,19.90000,20.20000,19.90000,20.00000,177000
10/17/2007,0000,19.95000,20.15000,19.90000,20.10000,126000
10/18/2007,0000,20.10000,20.35000,20.00000,20.30000,191000
10/19/2007,0000,20.60000,20.60000,20.20000,20.35000,131000
10/22/2007,0000,20.00000,20.00000,19.55000,19.70000,131000
10/23/2007,0000,19.90000,19.90000,19.70000,19.80000,99000
10/24/2007,0000,19.80000,20.00000,19.55000,19.55000,146000
10/25/2007,0000,19.65000,19.65000,19.35000,19.40000,249000
10/26/2007,0000,19.55000,19.55000,19.00000,19.15000,322000
10/29/2007,0000,19.30000,19.30000,19.05000,19.10000,281000
10/30/2007,0000,19.20000,19.30000,18.85000,18.90000,323000
10/31/2007,0000,19.00000,19.30000,18.90000,19.05000,286000
11/01/2007,0000,19.05000,19.40000,19.05000,19.10000,185000
11/02/2007,0000,19.10000,19.10000,18.90000,18.95000,188000
11/05/2007,0000,19.30000,19.30000,18.95000,18.95000,100000
11/06/2007,0000,19.00000,19.00000,18.85000,18.95000,95000
11/07/2007,0000,18.95000,19.00000,18.90000,18.90000,124000
11/08/2007,0000,18.70000,18.70000,17.95000,18.00000,422000
11/09/2007,0000,18.10000,18.10000,17.20000,17.50000,396000
11/12/2007,0000,17.20000,17.20000,16.40000,16.75000,454000
11/13/2007,0000,16.50000,16.80000,16.50000,16.80000,243000
11/14/2007,0000,17.20000,17.35000,17.00000,17.15000,125000
11/15/2007,0000,17.20000,17.20000,16.90000,16.95000,102000
11/16/2007,0000,16.90000,17.20000,16.90000,17.00000,197000
11/19/2007,0000,17.00000,17.25000,16.95000,17.20000,366000
11/20/2007,0000,17.00000,17.00000,16.55000,16.80000,322000
11/21/2007,0000,16.85000,16.90000,16.60000,16.65000,243000
11/22/2007,0000,16.50000,16.75000,16.50000,16.65000,336000
11/23/2007,0000,16.50000,16.70000,16.45000,16.50000,223000
11/26/2007,0000,16.70000,16.75000,16.00000,16.30000,222000
11/27/2007,0000,16.10000,16.30000,15.80000,15.90000,259000
11/28/2007,0000,15.90000,16.20000,15.90000,15.90000,92000
11/29/2007,0000,16.30000,16.30000,16.00000,16.10000,117000
11/30/2007,0000,16.30000,16.30000,16.10000,16.20000,92000
12/03/2007,0000,16.30000,16.50000,16.30000,16.40000,70000
12/04/2007,0000,16.40000,16.50000,16.30000,16.50000,78000
12/05/2007,0000,16.50000,16.75000,16.50000,16.75000,178000
12/06/2007,0000,16.90000,16.90000,16.70000,16.75000,94000
12/07/2007,0000,16.80000,16.90000,16.75000,16.75000,100000
12/10/2007,0000,16.70000,16.70000,16.60000,16.60000,37000
12/11/2007,0000,16.65000,17.35000,16.60000,16.90000,260000
12/12/2007,0000,16.70000,16.80000,16.60000,16.70000,72000
12/13/2007,0000,16.50000,16.75000,15.80000,15.80000,398000
12/14/2007,0000,15.80000,16.00000,15.35000,15.85000,296000
12/17/2007,0000,15.85000,15.90000,14.80000,14.80000,362000
12/18/2007,0000,14.35000,14.80000,14.25000,14.50000,487000
12/19/2007,0000,14.50000,15.20000,14.50000,15.05000,259000
12/20/2007,0000,15.00000,15.20000,14.80000,14.80000,104000
12/21/2007,0000,14.80000,14.95000,14.50000,14.60000,146000
12/24/2007,0000,14.65000,14.95000,14.65000,14.85000,140000
12/25/2007,0000,14.85000,15.00000,14.70000,15.00000,81000
12/26/2007,0000,15.00000,15.00000,14.75000,14.95000,117000
12/27/2007,0000,14.95000,15.50000,14.95000,15.20000,161000
12/28/2007,0000,15.15000,15.55000,15.00000,15.55000,148000
12/31/2007,0000,15.70000,16.10000,15.60000,16.10000,205000
01/02/2008,0000,16.00000,16.20000,15.75000,16.05000,224000
01/03/2008,0000,15.85000,15.85000,15.70000,15.70000,116000
01/04/2008,0000,15.50000,16.15000,15.50000,15.95000,122000
01/07/2008,0000,15.50000,15.70000,15.40000,15.45000,251000
01/08/2008,0000,15.20000,15.60000,15.20000,15.30000,67000
01/09/2008,0000,15.15000,15.35000,15.00000,15.25000,30000
01/10/2008,0000,15.50000,15.60000,15.40000,15.55000,55000
01/11/2008,0000,15.65000,15.70000,15.45000,15.50000,46000
01/14/2008,0000,15.60000,15.85000,15.60000,15.70000,65000
01/15/2008,0000,15.80000,16.40000,15.80000,16.40000,540000
01/16/2008,0000,16.20000,16.20000,15.85000,15.85000,52000
01/17/2008,0000,15.80000,15.80000,15.60000,15.75000,87000
01/18/2008,0000,15.75000,15.75000,15.40000,15.75000,94000
01/21/2008,0000,15.50000,15.90000,15.50000,15.80000,14000
01/22/2008,0000,14.70000,14.85000,14.70000,14.70000,288000
01/23/2008,0000,14.95000,15.05000,14.40000,14.40000,199000
01/24/2008,0000,14.50000,14.75000,14.00000,14.00000,408000
01/25/2008,0000,14.30000,14.60000,14.30000,14.60000,121000
01/28/2008,0000,14.50000,14.50000,14.15000,14.15000,151000
01/29/2008,0000,14.25000,14.35000,14.20000,14.30000,105000
01/30/2008,0000,14.45000,14.45000,14.30000,14.35000,139000
01/31/2008,0000,14.30000,14.50000,14.25000,14.30000,87000
02/01/2008,0000,14.50000,14.50000,14.30000,14.40000,35000
02/12/2008,0000,14.20000,14.20000,14.00000,14.00000,129000
02/13/2008,0000,14.20000,14.20000,13.95000,14.05000,201000
02/14/2008,0000,14.15000,14.60000,14.15000,14.60000,136000
02/15/2008,0000,14.20000,14.65000,14.20000,14.65000,102000
02/18/2008,0000,14.60000,14.95000,14.60000,14.95000,131000
02/19/2008,0000,14.95000,15.10000,14.85000,15.00000,196000
02/20/2008,0000,15.10000,15.15000,14.85000,14.85000,217000
02/21/2008,0000,15.00000,15.30000,15.00000,15.25000,195000
02/22/2008,0000,15.05000,15.10000,15.00000,15.10000,73000
02/25/2008,0000,15.10000,15.30000,15.10000,15.15000,131000
02/26/2008,0000,15.20000,15.30000,15.05000,15.05000,216000
02/27/2008,0000,15.15000,15.50000,15.10000,15.50000,189000
02/29/2008,0000,15.45000,16.10000,15.45000,16.00000,317000
03/03/2008,0000,15.70000,15.85000,15.60000,15.60000,91000
03/04/2008,0000,15.50000,15.90000,15.50000,15.90000,67000
03/05/2008,0000,16.00000,16.05000,15.75000,16.00000,127000
03/06/2008,0000,16.00000,16.15000,15.90000,16.05000,220000
03/07/2008,0000,16.00000,16.10000,15.80000,15.90000,155000
03/10/2008,0000,15.80000,15.90000,15.70000,15.70000,74000
03/11/2008,0000,15.60000,15.65000,15.55000,15.65000,56000
03/12/2008,0000,15.90000,15.95000,15.70000,15.80000,137000
03/13/2008,0000,15.80000,15.80000,15.60000,15.60000,98000
03/14/2008,0000,15.70000,15.70000,15.50000,15.55000,87000
03/18/2008,0000,15.15000,15.40000,15.00000,15.15000,144000
03/19/2008,0000,15.40000,15.40000,15.10000,15.20000,136000
03/20/2008,0000,15.10000,15.20000,15.05000,15.20000,75000
03/21/2008,0000,15.30000,15.40000,15.25000,15.25000,135000
03/25/2008,0000,15.75000,16.00000,15.75000,15.75000,144000
03/26/2008,0000,15.75000,16.00000,15.75000,16.00000,171000
03/27/2008,0000,16.00000,16.25000,15.80000,16.10000,116000
03/28/2008,0000,16.10000,16.30000,16.10000,16.20000,101000
03/31/2008,0000,16.20000,16.30000,16.00000,16.20000,230000
04/01/2008,0000,16.25000,16.40000,16.20000,16.40000,185000
04/02/2008,0000,16.40000,16.65000,16.40000,16.60000,169000
04/03/2008,0000,16.80000,16.80000,16.60000,16.60000,291000
04/07/2008,0000,16.60000,16.70000,16.40000,16.70000,131000
04/08/2008,0000,16.70000,16.80000,16.55000,16.65000,152000
04/09/2008,0000,15.80000,16.45000,15.80000,16.20000,123000
04/10/2008,0000,16.20000,16.30000,16.00000,16.30000,114000
04/11/2008,0000,16.35000,16.40000,16.20000,16.25000,91000
04/14/2008,0000,16.20000,16.20000,16.00000,16.05000,92000
04/15/2008,0000,16.15000,16.20000,16.00000,16.15000,71000
04/16/2008,0000,16.00000,16.20000,16.00000,16.20000,146000
04/17/2008,0000,16.40000,16.60000,16.30000,16.40000,242000
04/18/2008,0000,16.60000,16.60000,16.30000,16.50000,116000
04/21/2008,0000,16.50000,16.60000,16.40000,16.50000,218000
04/22/2008,0000,16.60000,17.00000,16.55000,16.90000,503000
04/23/2008,0000,16.80000,17.15000,16.65000,17.00000,245000
04/24/2008,0000,17.10000,17.15000,16.85000,16.85000,138000
04/25/2008,0000,16.80000,16.90000,16.60000,16.65000,185000
04/28/2008,0000,16.70000,16.75000,16.50000,16.55000,156000
04/29/2008,0000,16.50000,16.60000,16.40000,16.45000,118000
04/30/2008,0000,16.50000,16.60000,16.40000,16.40000,101000
05/02/2008,0000,16.30000,16.40000,16.10000,16.10000,284000
05/05/2008,0000,16.00000,16.05000,15.85000,15.90000,386000
05/06/2008,0000,15.90000,16.00000,15.90000,15.95000,154000
05/07/2008,0000,16.00000,16.20000,16.00000,16.05000,154000
05/08/2008,0000,16.00000,16.30000,15.95000,16.00000,106000
05/09/2008,0000,16.05000,16.30000,16.00000,16.00000,114000
05/12/2008,0000,16.00000,16.10000,16.00000,16.10000,75000
05/13/2008,0000,16.10000,16.10000,16.00000,16.00000,94000
05/14/2008,0000,16.00000,16.20000,16.00000,16.00000,58000
05/15/2008,0000,16.10000,16.30000,16.10000,16.30000,115000
05/16/2008,0000,16.45000,16.45000,16.30000,16.40000,203000
05/19/2008,0000,16.60000,16.60000,16.40000,16.45000,79000
05/20/2008,0000,16.45000,16.50000,16.40000,16.40000,196000
05/21/2008,0000,16.30000,16.40000,16.20000,16.20000,96000
05/22/2008,0000,16.15000,16.25000,16.10000,16.15000,62000
05/23/2008,0000,16.20000,16.30000,16.05000,16.05000,220000
05/26/2008,0000,16.05000,16.10000,15.55000,15.55000,248000
05/27/2008,0000,15.60000,16.00000,15.50000,15.95000,306000
05/28/2008,0000,15.90000,16.20000,15.80000,16.00000,112000
05/29/2008,0000,16.05000,16.25000,15.55000,15.55000,189000
05/30/2008,0000,16.00000,16.05000,15.20000,15.70000,327000
06/02/2008,0000,15.70000,15.95000,15.50000,15.55000,77000
06/03/2008,0000,15.70000,15.80000,15.60000,15.65000,55000
06/04/2008,0000,15.75000,15.75000,15.45000,15.45000,58000
06/05/2008,0000,15.60000,15.65000,15.45000,15.60000,52000
06/06/2008,0000,15.80000,15.80000,15.60000,15.65000,52000
06/10/2008,0000,15.45000,15.45000,15.30000,15.35000,42000
06/11/2008,0000,15.35000,15.35000,14.80000,15.00000,169000
06/12/2008,0000,15.00000,15.00000,14.40000,14.40000,136000
06/13/2008,0000,14.40000,14.75000,14.35000,14.75000,81000
06/16/2008,0000,14.95000,15.35000,14.75000,15.35000,381000
06/17/2008,0000,15.30000,15.30000,14.85000,15.00000,97000
06/18/2008,0000,14.90000,15.30000,14.90000,15.25000,209000
06/19/2008,0000,15.25000,15.25000,14.80000,15.15000,282000
06/20/2008,0000,15.25000,15.35000,15.05000,15.20000,151000
06/23/2008,0000,15.50000,16.25000,15.50000,15.50000,1259000
06/24/2008,0000,15.50000,16.10000,15.50000,15.80000,982000
06/25/2008,0000,15.80000,15.80000,15.35000,15.40000,311000
06/26/2008,0000,15.50000,15.60000,15.00000,15.10000,451000
06/27/2008,0000,14.40000,14.50000,14.05000,14.45000,462000
06/30/2008,0000,14.60000,14.60000,13.50000,14.10000,335000
07/01/2008,0000,14.00000,14.10000,13.35000,13.70000,318000
07/02/2008,0000,13.70000,14.00000,13.30000,13.65000,227000
07/03/2008,0000,13.60000,14.15000,13.50000,14.05000,153000
07/04/2008,0000,14.25000,14.30000,13.75000,13.75000,124000
07/07/2008,0000,13.75000,14.00000,13.70000,13.85000,80000
07/08/2008,0000,13.90000,14.10000,13.80000,14.10000,416000
07/09/2008,0000,14.40000,15.05000,14.10000,14.85000,662000
07/10/2008,0000,14.80000,15.20000,14.50000,15.10000,393000
07/11/2008,0000,15.10000,15.50000,15.10000,15.35000,312000
07/14/2008,0000,15.75000,16.25000,15.45000,15.45000,1097000
07/15/2008,0000,15.10000,15.20000,14.40000,14.40000,372000
07/16/2008,0000,14.40000,14.40000,13.85000,14.00000,287000
07/17/2008,0000,14.50000,14.50000,14.15000,14.20000,173000
07/18/2008,0000,14.30000,14.30000,13.35000,13.80000,272000
07/21/2008,0000,13.90000,14.10000,13.50000,13.75000,230000
07/22/2008,0000,13.75000,14.30000,13.70000,14.05000,214000
07/23/2008,0000,14.05000,14.50000,14.05000,14.35000,157000
07/24/2008,0000,14.60000,14.60000,14.15000,14.25000,177000
07/25/2008,0000,13.90000,14.20000,13.90000,14.20000,75000
07/29/2008,0000,14.00000,14.00000,13.85000,13.90000,105000
07/30/2008,0000,14.05000,14.10000,13.85000,13.85000,105000
07/31/2008,0000,13.80000,14.00000,13.70000,13.75000,176000
08/01/2008,0000,13.30000,13.70000,13.30000,13.45000,89000
08/04/2008,0000,13.70000,13.70000,13.45000,13.50000,68000
08/05/2008,0000,13.50000,13.50000,13.15000,13.15000,165000
08/06/2008,0000,13.35000,13.45000,13.25000,13.40000,142000
08/07/2008,0000,13.60000,13.60000,13.40000,13.55000,56000
08/08/2008,0000,13.50000,14.00000,13.50000,13.85000,151000
08/11/2008,0000,13.90000,14.10000,13.85000,14.05000,121000
08/12/2008,0000,14.00000,14.40000,13.55000,14.40000,251000
08/13/2008,0000,14.10000,14.25000,14.00000,14.25000,63000
08/14/2008,0000,14.25000,14.45000,14.20000,14.20000,87000
08/15/2008,0000,14.25000,14.25000,13.95000,13.95000,89000
08/18/2008,0000,13.80000,13.95000,13.70000,13.70000,71000
08/19/2008,0000,13.40000,13.70000,13.40000,13.55000,63000
08/20/2008,0000,13.50000,13.70000,13.40000,13.55000,142000
08/21/2008,0000,13.55000,13.60000,13.40000,13.45000,85000
08/22/2008,0000,13.50000,13.50000,13.35000,13.45000,106000
08/25/2008,0000,13.50000,13.65000,13.50000,13.60000,48000
08/26/2008,0000,13.50000,13.65000,13.40000,13.65000,115000
08/27/2008,0000,13.70000,13.80000,13.70000,13.75000,61000
08/28/2008,0000,13.75000,13.80000,13.65000,13.75000,101000
08/29/2008,0000,13.80000,13.90000,13.70000,13.80000,125000
09/01/2008,0000,13.80000,13.85000,13.60000,13.70000,95000
09/02/2008,0000,13.60000,13.95000,13.50000,13.55000,117000
09/03/2008,0000,13.55000,13.55000,12.90000,12.90000,217000
09/04/2008,0000,12.50000,12.90000,12.05000,12.10000,431000
09/05/2008,0000,11.80000,12.10000,11.70000,11.85000,221000
09/08/2008,0000,12.10000,12.60000,12.10000,12.35000,362000
09/09/2008,0000,10.90000,11.00000,10.30000,10.50000,247000
09/10/2008,0000,10.30000,10.35000,10.20000,10.20000,135000
09/11/2008,0000,10.20000,10.55000,9.95000,10.00000,122000
09/12/2008,0000,10.00000,10.30000,9.90000,9.92000,121000
09/15/2008,0000,9.92000,9.92000,9.36000,9.40000,195000
09/16/2008,0000,8.75000,8.90000,8.75000,8.75000,226000
09/17/2008,0000,8.40000,8.95000,8.14000,8.24000,374000
09/18/2008,0000,7.67000,7.67000,7.67000,7.67000,58000
09/19/2008,0000,7.14000,8.00000,7.14000,8.00000,1572000
09/22/2008,0000,8.20000,8.55000,8.06000,8.47000,461000
09/23/2008,0000,8.40000,8.60000,8.30000,8.50000,225000
09/24/2008,0000,8.42000,9.09000,8.42000,8.89000,407000
09/25/2008,0000,8.87000,9.20000,8.87000,9.18000,199000
09/26/2008,0000,9.38000,9.38000,8.61000,8.95000,258000
09/30/2008,0000,8.34000,8.95000,8.33000,8.95000,447000
10/01/2008,0000,8.84000,9.20000,8.70000,8.71000,158000
10/02/2008,0000,8.84000,8.85000,8.65000,8.65000,17000
10/03/2008,0000,8.50000,8.72000,8.42000,8.58000,52000
10/06/2008,0000,8.50000,8.69000,8.40000,8.50000,218000
10/07/2008,0000,8.29000,8.50000,8.21000,8.29000,140000
10/08/2008,0000,8.28000,8.28000,7.71000,7.81000,210000
10/09/2008,0000,7.82000,7.98000,7.70000,7.81000,51000
10/13/2008,0000,7.54000,7.54000,7.54000,7.54000,39000
10/14/2008,0000,7.76000,8.05000,7.71000,8.03000,106000
10/15/2008,0000,8.00000,8.00000,7.81000,7.93000,91000
10/16/2008,0000,7.66000,7.70000,7.66000,7.70000,45000
10/17/2008,0000,7.71000,7.88000,7.50000,7.50000,57000
10/20/2008,0000,7.50000,7.50000,7.24000,7.38000,116000
10/21/2008,0000,7.41000,7.67000,7.41000,7.67000,116000
10/22/2008,0000,7.63000,7.76000,7.52000,7.75000,66000
10/23/2008,0000,7.50000,7.52000,7.48000,7.48000,107000
10/24/2008,0000,7.25000,7.40000,7.22000,7.28000,170000
10/27/2008,0000,6.98000,7.28000,6.98000,7.28000,204000
10/28/2008,0000,7.00000,7.65000,6.88000,7.65000,125000
10/29/2008,0000,7.91000,8.00000,7.62000,7.85000,263000
10/30/2008,0000,7.51000,8.15000,7.51000,8.15000,80000
10/31/2008,0000,8.70000,8.70000,8.30000,8.50000,102000
11/03/2008,0000,8.51000,8.93000,8.43000,8.43000,56000
11/04/2008,0000,8.43000,8.43000,8.01000,8.05000,89000
11/05/2008,0000,8.59000,8.59000,8.30000,8.36000,130000
11/06/2008,0000,8.28000,8.36000,8.00000,8.00000,147000
11/07/2008,0000,7.80000,8.18000,7.80000,8.18000,164000
11/10/2008,0000,8.10000,8.43000,8.10000,8.43000,90000
11/11/2008,0000,8.38000,8.43000,8.02000,8.36000,222000
11/12/2008,0000,8.40000,8.52000,8.36000,8.52000,123000
11/13/2008,0000,8.25000,8.39000,8.20000,8.39000,132000
11/14/2008,0000,8.26000,8.50000,8.15000,8.50000,174000
11/17/2008,0000,8.25000,8.67000,8.21000,8.40000,180000
11/18/2008,0000,8.32000,8.40000,8.20000,8.26000,492000
11/19/2008,0000,8.15000,8.26000,7.90000,8.26000,107000
11/20/2008,0000,7.90000,8.18000,7.69000,8.10000,308000
11/21/2008,0000,7.90000,8.34000,7.74000,8.30000,158000
11/24/2008,0000,8.28000,8.68000,8.18000,8.39000,152000
11/25/2008,0000,8.39000,8.58000,8.39000,8.58000,201000
11/26/2008,0000,8.30000,8.60000,8.30000,8.56000,152000
11/27/2008,0000,8.50000,8.57000,8.41000,8.45000,135000
11/28/2008,0000,8.35000,8.57000,8.35000,8.45000,29000
12/01/2008,0000,8.56000,9.04000,8.56000,9.04000,350000
12/02/2008,0000,8.55000,9.00000,8.52000,8.95000,132000
12/03/2008,0000,8.94000,9.28000,8.72000,8.95000,154000
12/04/2008,0000,9.10000,9.20000,8.80000,9.08000,78000
12/05/2008,0000,8.80000,9.00000,8.73000,8.96000,319000
12/08/2008,0000,8.70000,9.45000,8.70000,9.45000,151000
12/09/2008,0000,9.02000,9.57000,9.02000,9.56000,240000
12/10/2008,0000,9.49000,10.00000,9.48000,10.00000,200000
12/11/2008,0000,10.00000,10.00000,9.70000,9.98000,166000
12/12/2008,0000,9.80000,9.80000,9.52000,9.52000,199000
12/15/2008,0000,9.52000,9.70000,9.52000,9.58000,53000
12/16/2008,0000,9.58000,9.60000,9.57000,9.60000,29000
12/17/2008,0000,9.20000,9.70000,9.20000,9.60000,53000
12/18/2008,0000,9.30000,9.57000,9.28000,9.57000,91000
12/19/2008,0000,9.58000,9.58000,9.36000,9.42000,19000
12/22/2008,0000,9.42000,9.42000,8.90000,9.33000,92000
12/23/2008,0000,9.10000,9.20000,9.00000,9.15000,77000
12/24/2008,0000,9.00000,9.55000,8.95000,9.49000,33000
12/25/2008,0000,9.20000,9.50000,9.01000,9.50000,80000
12/26/2008,0000,9.50000,9.79000,9.46000,9.46000,17000
12/29/2008,0000,9.25000,9.45000,9.25000,9.25000,104000
12/30/2008,0000,9.30000,9.39000,9.21000,9.22000,53000
12/31/2008,0000,9.49000,9.49000,9.23000,9.25000,87000
01/05/2009,0000,9.40000,9.63000,9.37000,9.38000,77000
01/06/2009,0000,9.52000,9.52000,9.30000,9.48000,112000
01/07/2009,0000,9.60000,9.60000,9.36000,9.50000,78000
01/08/2009,0000,9.12000,9.49000,9.12000,9.33000,10000
01/09/2009,0000,9.38000,9.38000,9.16000,9.35000,6000
01/12/2009,0000,9.08000,9.35000,9.08000,9.26000,13000
01/13/2009,0000,9.12000,9.29000,9.11000,9.29000,13000
01/14/2009,0000,9.10000,9.28000,9.08000,9.28000,13000
01/15/2009,0000,9.02000,9.02000,8.64000,8.95000,42000
01/16/2009,0000,8.95000,9.16000,8.75000,9.08000,34000
01/19/2009,0000,9.20000,9.20000,8.76000,9.07000,33000
01/20/2009,0000,9.07000,9.10000,8.87000,9.08000,13000
01/21/2009,0000,9.15000,9.15000,8.88000,9.09000,24000
02/02/2009,0000,9.20000,9.20000,9.01000,9.01000,5000
02/03/2009,0000,9.13000,9.13000,9.13000,9.13000,1000
02/04/2009,0000,9.19000,9.29000,9.06000,9.15000,10000
02/05/2009,0000,9.14000,9.14000,9.14000,9.14000,5000
02/06/2009,0000,9.01000,9.25000,8.78000,9.18000,74000
02/09/2009,0000,9.18000,9.31000,9.00000,9.18000,66000
02/10/2009,0000,9.26000,9.27000,9.08000,9.15000,19000
02/11/2009,0000,9.00000,9.18000,9.00000,9.17000,77000
02/12/2009,0000,9.29000,9.34000,9.16000,9.20000,57000
02/13/2009,0000,9.49000,9.49000,9.36000,9.38000,100000
02/16/2009,0000,9.38000,9.60000,9.38000,9.59000,83000
02/17/2009,0000,9.80000,9.99000,9.75000,9.75000,78000
02/18/2009,0000,9.70000,9.72000,9.48000,9.72000,44000
02/19/2009,0000,9.63000,9.72000,9.48000,9.69000,42000
02/20/2009,0000,9.50000,9.67000,9.32000,9.67000,33000
02/23/2009,0000,9.56000,9.67000,9.49000,9.67000,83000
02/24/2009,0000,9.60000,9.65000,9.50000,9.63000,36000
02/25/2009,0000,9.58000,9.66000,9.52000,9.63000,57000
02/26/2009,0000,9.60000,9.60000,9.49000,9.50000,24000
02/27/2009,0000,9.52000,9.53000,9.52000,9.52000,34000
03/02/2009,0000,9.55000,9.55000,9.40000,9.50000,33000
03/03/2009,0000,9.50000,9.50000,9.20000,9.33000,56000
03/04/2009,0000,9.33000,9.86000,9.33000,9.55000,40000
03/05/2009,0000,9.64000,9.64000,9.38000,9.48000,38000
03/06/2009,0000,9.48000,9.54000,9.44000,9.54000,28000
03/09/2009,0000,9.50000,9.59000,9.40000,9.58000,40000
03/10/2009,0000,9.46000,9.58000,9.46000,9.57000,50000
03/11/2009,0000,9.70000,10.05000,9.70000,9.95000,77000
03/12/2009,0000,9.95000,9.97000,9.80000,9.80000,88000
03/13/2009,0000,9.81000,10.15000,9.81000,10.05000,171000
03/16/2009,0000,10.45000,10.45000,10.05000,10.20000,33000
03/17/2009,0000,10.10000,10.30000,10.10000,10.25000,97000
03/18/2009,0000,10.45000,10.45000,10.00000,10.30000,38000
03/19/2009,0000,10.35000,10.35000,10.05000,10.15000,40000
03/20/2009,0000,9.91000,10.30000,9.85000,10.00000,51000
03/23/2009,0000,10.20000,10.20000,9.91000,10.10000,27000
03/24/2009,0000,10.25000,10.25000,10.05000,10.20000,48000
03/25/2009,0000,10.20000,10.35000,9.90000,10.25000,63000
03/26/2009,0000,10.40000,10.80000,10.40000,10.70000,105000
03/27/2009,0000,10.65000,11.00000,10.65000,10.90000,170000
03/30/2009,0000,11.20000,11.20000,10.70000,10.90000,220000
03/31/2009,0000,10.80000,11.05000,10.70000,10.70000,86000
04/01/2009,0000,11.00000,11.25000,10.85000,11.00000,94000
04/02/2009,0000,11.00000,11.10000,11.00000,11.00000,81000
04/03/2009,0000,11.05000,11.60000,11.05000,11.20000,130000
04/06/2009,0000,11.20000,11.20000,11.00000,11.20000,234000
04/07/2009,0000,11.10000,11.40000,11.00000,11.30000,143000
04/08/2009,0000,11.25000,11.60000,10.90000,11.40000,176000
04/09/2009,0000,11.50000,12.00000,11.50000,11.85000,114000
04/10/2009,0000,11.90000,12.45000,11.90000,12.20000,108000
04/13/2009,0000,12.30000,12.45000,12.00000,12.40000,119000
04/14/2009,0000,12.50000,12.60000,12.30000,12.30000,82000
04/15/2009,0000,12.10000,12.40000,12.05000,12.20000,56000
04/16/2009,0000,12.40000,12.50000,12.20000,12.50000,208000
04/17/2009,0000,12.70000,12.70000,11.75000,12.20000,283000
04/20/2009,0000,12.00000,12.05000,11.70000,12.00000,84000
04/21/2009,0000,11.95000,12.20000,11.85000,12.05000,84000
04/22/2009,0000,12.20000,12.20000,11.90000,12.00000,86000
04/23/2009,0000,11.80000,12.10000,11.80000,12.05000,31000
04/24/2009,0000,12.00000,12.15000,11.95000,12.05000,86000
04/27/2009,0000,12.05000,12.20000,11.90000,12.05000,82000
04/28/2009,0000,12.00000,12.00000,11.70000,11.90000,153000
04/29/2009,0000,11.95000,12.05000,11.95000,12.00000,128000
04/30/2009,0000,12.15000,12.80000,12.05000,12.75000,360000
05/04/2009,0000,12.80000,13.00000,12.50000,12.90000,58000
05/05/2009,0000,12.90000,12.90000,12.50000,12.75000,74000
05/06/2009,0000,12.35000,12.95000,12.35000,12.90000,109000
05/07/2009,0000,13.00000,13.10000,12.65000,12.80000,251000
05/08/2009,0000,12.75000,13.30000,12.75000,13.20000,214000
05/11/2009,0000,13.20000,13.50000,13.10000,13.40000,108000
05/12/2009,0000,13.40000,13.40000,12.90000,13.00000,117000
05/13/2009,0000,13.00000,13.00000,12.90000,13.00000,25000
05/14/2009,0000,13.10000,13.10000,12.55000,13.00000,154000
05/15/2009,0000,13.00000,13.10000,12.85000,13.00000,138000
05/18/2009,0000,12.75000,13.00000,12.75000,12.85000,53000
05/19/2009,0000,13.00000,13.20000,12.90000,13.05000,209000
05/20/2009,0000,13.20000,13.20000,13.00000,13.00000,37000
05/21/2009,0000,13.10000,13.10000,12.90000,13.00000,83000
05/22/2009,0000,13.00000,13.10000,12.90000,13.00000,70000
05/25/2009,0000,12.95000,13.20000,12.95000,13.20000,164000
05/26/2009,0000,13.20000,13.30000,12.90000,13.10000,101000
05/27/2009,0000,13.10000,13.30000,13.00000,13.20000,191000
06/01/2009,0000,13.40000,13.40000,13.00000,13.30000,52000
06/02/2009,0000,13.30000,13.50000,13.05000,13.40000,175000
06/03/2009,0000,13.20000,13.20000,12.75000,13.00000,131000
06/04/2009,0000,13.00000,13.20000,12.80000,13.20000,200000
06/05/2009,0000,13.20000,13.20000,12.85000,13.05000,180000
06/08/2009,0000,14.60000,14.70000,14.15000,14.60000,1453000
06/09/2009,0000,14.50000,14.50000,13.60000,13.60000,747000
06/10/2009,0000,13.60000,13.60000,13.00000,13.10000,202000
06/11/2009,0000,13.20000,13.30000,12.85000,13.10000,83000
06/12/2009,0000,13.00000,13.20000,12.80000,13.05000,225000
06/15/2009,0000,13.00000,13.00000,12.15000,12.20000,163000
06/16/2009,0000,11.80000,12.45000,11.80000,12.45000,39000
06/17/2009,0000,12.40000,12.40000,12.05000,12.30000,40000
06/18/2009,0000,12.30000,12.35000,12.00000,12.30000,116000
06/19/2009,0000,12.25000,12.25000,11.90000,12.00000,332000
06/22/2009,0000,12.00000,12.05000,11.80000,12.00000,171000
06/23/2009,0000,11.95000,11.95000,11.80000,11.90000,70000
06/24/2009,0000,12.00000,12.10000,11.70000,12.00000,158000
06/25/2009,0000,12.20000,12.20000,12.00000,12.10000,118000
06/26/2009,0000,12.00000,12.20000,12.00000,12.00000,29000
06/29/2009,0000,11.95000,12.10000,11.90000,11.90000,38000
06/30/2009,0000,11.90000,12.05000,11.70000,11.95000,68000
07/01/2009,0000,11.95000,12.15000,11.95000,11.95000,64000
07/02/2009,0000,12.20000,12.40000,12.20000,12.35000,66000
07/03/2009,0000,12.30000,12.70000,12.15000,12.70000,68000
07/06/2009,0000,12.70000,12.70000,12.20000,12.60000,40000
07/07/2009,0000,12.60000,12.65000,12.50000,12.65000,95000
07/08/2009,0000,12.60000,13.20000,12.60000,13.10000,207000
07/09/2009,0000,13.10000,13.40000,12.90000,13.10000,217000
07/10/2009,0000,13.15000,13.15000,12.75000,13.00000,74000
07/13/2009,0000,13.00000,13.00000,12.40000,12.55000,68000
07/14/2009,0000,12.65000,12.90000,12.60000,12.80000,120000
07/15/2009,0000,12.85000,12.95000,12.80000,12.90000,82000
07/16/2009,0000,13.00000,13.00000,12.80000,12.80000,94000
07/17/2009,0000,12.85000,12.95000,12.80000,12.90000,133000
07/20/2009,0000,13.00000,13.20000,12.95000,13.05000,111000
07/21/2009,0000,13.10000,13.10000,13.00000,13.05000,82000
07/22/2009,0000,13.05000,13.20000,13.00000,13.00000,142000
07/23/2009,0000,13.05000,13.25000,12.90000,13.00000,300000
07/24/2009,0000,13.10000,13.45000,13.10000,13.40000,326000
07/27/2009,0000,13.50000,13.55000,13.30000,13.45000,127000
07/28/2009,0000,13.65000,13.65000,13.15000,13.45000,163000
07/29/2009,0000,13.45000,14.10000,13.40000,13.95000,505000
07/30/2009,0000,13.90000,14.00000,13.60000,14.00000,205000
07/31/2009,0000,14.10000,14.20000,14.00000,14.20000,261000
08/03/2009,0000,14.20000,14.20000,14.00000,14.15000,258000
08/04/2009,0000,14.15000,14.30000,13.70000,14.15000,335000
08/05/2009,0000,13.95000,14.10000,13.50000,13.50000,339000
08/06/2009,0000,13.50000,13.65000,13.20000,13.20000,180000
08/10/2009,0000,13.20000,13.80000,13.20000,13.55000,249000
08/11/2009,0000,13.50000,13.85000,13.35000,13.85000,143000
08/12/2009,0000,13.85000,13.85000,13.60000,13.85000,42000
08/13/2009,0000,13.85000,14.10000,13.80000,13.95000,154000
08/14/2009,0000,14.05000,14.15000,13.95000,14.05000,202000
08/17/2009,0000,14.05000,14.20000,13.95000,14.00000,113000
08/18/2009,0000,14.00000,14.10000,13.70000,13.90000,234000
08/19/2009,0000,13.80000,14.10000,13.50000,13.80000,261000
08/20/2009,0000,13.60000,13.80000,13.50000,13.50000,241000
08/21/2009,0000,14.00000,14.00000,13.65000,13.70000,347000
08/24/2009,0000,13.00000,13.00000,12.55000,12.65000,103000
08/25/2009,0000,12.80000,12.85000,12.65000,12.80000,40000
08/26/2009,0000,12.65000,12.85000,12.50000,12.80000,59000
08/27/2009,0000,12.75000,12.75000,12.60000,12.70000,30000
08/28/2009,0000,12.75000,12.75000,12.65000,12.70000,66000
08/31/2009,0000,12.60000,12.60000,12.40000,12.40000,55000
09/01/2009,0000,12.40000,12.55000,12.40000,12.40000,126000
09/02/2009,0000,12.45000,13.00000,12.40000,13.00000,174000
09/03/2009,0000,13.10000,13.20000,12.70000,13.10000,90000
09/04/2009,0000,13.05000,13.05000,12.85000,13.00000,82000
09/07/2009,0000,12.90000,13.00000,12.70000,13.00000,123000
09/08/2009,0000,12.95000,13.10000,12.95000,12.95000,79000
09/09/2009,0000,13.00000,13.00000,12.80000,12.95000,49000
09/10/2009,0000,13.10000,13.10000,12.80000,12.90000,55000
09/11/2009,0000,12.90000,13.00000,12.85000,12.90000,60000
09/14/2009,0000,12.85000,13.05000,12.85000,13.00000,35000
09/15/2009,0000,13.00000,13.25000,12.90000,13.25000,33000
09/16/2009,0000,13.00000,13.30000,13.00000,13.30000,71000
09/17/2009,0000,13.30000,13.60000,13.25000,13.45000,196000
09/18/2009,0000,13.50000,13.65000,13.45000,13.65000,143000
09/21/2009,0000,13.80000,13.85000,13.65000,13.70000,89000
09/22/2009,0000,13.85000,13.85000,13.65000,13.85000,147000
09/23/2009,0000,13.80000,14.10000,13.70000,13.75000,228000
09/24/2009,0000,13.75000,14.60000,13.70000,14.30000,495000
09/25/2009,0000,14.10000,14.45000,14.10000,14.25000,203000
09/28/2009,0000,14.25000,14.45000,14.00000,14.25000,221000
09/29/2009,0000,14.40000,14.40000,14.10000,14.10000,63000
09/30/2009,0000,14.10000,14.30000,14.00000,14.00000,155000
10/01/2009,0000,14.00000,14.10000,14.00000,14.05000,73000
10/02/2009,0000,14.05000,14.60000,14.00000,14.00000,441000
10/05/2009,0000,14.00000,14.05000,13.90000,14.05000,86000
10/06/2009,0000,14.10000,14.10000,13.90000,14.10000,137000
10/07/2009,0000,14.10000,14.40000,14.10000,14.25000,76000
10/08/2009,0000,14.10000,14.35000,14.00000,14.00000,126000
10/09/2009,0000,14.10000,14.15000,13.90000,14.05000,137000
10/12/2009,0000,14.05000,14.05000,14.00000,14.00000,77000
10/13/2009,0000,14.00000,14.10000,13.95000,14.00000,77000
10/14/2009,0000,14.10000,14.30000,14.00000,14.30000,426000
10/15/2009,0000,14.50000,14.60000,14.20000,14.25000,322000
10/16/2009,0000,14.40000,14.40000,14.15000,14.35000,133000
10/19/2009,0000,14.35000,15.35000,14.35000,15.20000,602000
10/20/2009,0000,15.00000,15.40000,15.00000,15.00000,406000
10/21/2009,0000,15.00000,15.25000,15.00000,15.10000,174000
10/22/2009,0000,15.10000,15.50000,15.10000,15.30000,216000
10/23/2009,0000,15.30000,15.45000,15.20000,15.40000,113000
10/26/2009,0000,15.40000,15.40000,14.95000,15.00000,126000
10/27/2009,0000,14.90000,14.95000,14.70000,14.95000,121000
10/28/2009,0000,14.85000,15.15000,14.30000,14.35000,215000
10/29/2009,0000,14.00000,14.00000,13.50000,13.55000,159000
10/30/2009,0000,14.00000,14.05000,13.35000,13.40000,407000
11/02/2009,0000,13.20000,13.90000,13.20000,13.30000,134000
11/03/2009,0000,13.65000,13.90000,13.65000,13.70000,31000
11/04/2009,0000,13.80000,14.00000,13.60000,13.80000,37000
11/05/2009,0000,14.00000,14.00000,13.70000,13.70000,62000
11/06/2009,0000,13.90000,13.90000,13.70000,13.90000,88000
11/09/2009,0000,13.90000,13.95000,13.70000,13.80000,127000
11/10/2009,0000,14.00000,14.00000,13.80000,13.80000,107000
11/11/2009,0000,13.95000,13.95000,13.80000,13.80000,55000
11/12/2009,0000,13.90000,14.05000,13.85000,13.85000,71000
11/13/2009,0000,14.00000,14.00000,13.80000,13.80000,150000
11/16/2009,0000,14.00000,14.10000,13.95000,14.00000,77000
11/17/2009,0000,14.10000,14.95000,13.85000,14.75000,718000
11/18/2009,0000,14.65000,14.85000,14.40000,14.60000,320000
11/19/2009,0000,14.60000,14.75000,14.25000,14.35000,107000
11/20/2009,0000,14.35000,14.50000,14.05000,14.05000,65000
11/23/2009,0000,14.05000,14.05000,13.90000,14.00000,79000
11/24/2009,0000,14.40000,14.40000,13.80000,13.90000,268000
11/25/2009,0000,14.00000,14.10000,13.90000,13.90000,115000
11/26/2009,0000,14.05000,14.80000,14.00000,14.25000,137000
11/27/2009,0000,14.25000,14.25000,13.90000,13.95000,63000
11/30/2009,0000,14.05000,14.15000,14.00000,14.05000,84000
12/01/2009,0000,14.00000,14.25000,14.00000,14.00000,39000
12/02/2009,0000,14.25000,14.30000,14.05000,14.10000,193000
12/03/2009,0000,14.15000,14.35000,14.00000,14.10000,187000
12/04/2009,0000,14.00000,14.35000,14.00000,14.25000,192000
12/07/2009,0000,14.35000,14.90000,14.35000,14.70000,478000
12/08/2009,0000,15.70000,15.70000,15.50000,15.70000,1399000
12/09/2009,0000,16.45000,16.75000,16.20000,16.75000,2891000
12/11/2009,0000,17.20000,17.60000,16.80000,17.20000,1904000
12/14/2009,0000,17.60000,17.60000,17.00000,17.20000,1732000
12/15/2009,0000,17.30000,17.40000,16.90000,17.00000,775000
12/16/2009,0000,17.00000,18.15000,16.65000,18.15000,3322000
12/17/2009,0000,18.00000,18.00000,17.00000,17.10000,1839000
12/18/2009,0000,16.80000,17.05000,16.55000,16.60000,551000
12/21/2009,0000,16.60000,16.95000,16.50000,16.85000,448000
12/22/2009,0000,16.90000,17.70000,16.90000,17.35000,1283000
12/23/2009,0000,17.50000,17.70000,17.05000,17.40000,408000
12/25/2009,0000,17.00000,17.25000,16.50000,16.65000,851000
12/28/2009,0000,16.50000,17.00000,16.50000,16.80000,601000
12/29/2009,0000,16.80000,16.95000,16.70000,16.80000,307287
