DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/03/2007,0000,12.40000,12.40000,12.30000,12.30000,2000
04/09/2007,0000,11.60000,11.60000,11.60000,11.60000,2000
04/10/2007,0000,11.30000,11.40000,11.20000,11.40000,5100
04/17/2007,0000,10.80000,11.80000,10.80000,11.20000,17500
04/18/2007,0000,11.00000,11.50000,11.00000,11.50000,4700
04/19/2007,0000,11.00000,11.20000,10.70000,11.20000,8200
04/20/2007,0000,11.10000,11.20000,11.00000,11.20000,20600
04/24/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
04/25/2007,0000,11.80000,11.80000,11.80000,11.80000,2000
04/26/2007,0000,12.00000,12.00000,11.30000,11.30000,6100
04/30/2007,0000,11.60000,11.60000,11.50000,11.50000,6100
05/04/2007,0000,12.00000,12.00000,12.00000,12.00000,2000
05/09/2007,0000,12.30000,12.30000,12.30000,12.30000,1000
05/10/2007,0000,12.00000,12.10000,12.00000,12.10000,2000
05/11/2007,0000,12.00000,12.00000,11.80000,12.00000,7700
05/16/2007,0000,12.30000,12.30000,12.30000,12.30000,1000
05/17/2007,0000,12.00000,12.40000,12.00000,12.40000,62800
05/18/2007,0000,12.00000,12.20000,12.00000,12.10000,26700
05/21/2007,0000,12.00000,12.30000,12.00000,12.30000,4100
05/22/2007,0000,12.50000,12.50000,12.50000,12.50000,1000
05/23/2007,0000,12.60000,12.60000,12.60000,12.60000,2000
05/24/2007,0000,12.80000,12.80000,12.30000,12.78000,3000
05/25/2007,0000,13.00000,13.40000,13.00000,13.00000,7200
05/28/2007,0000,13.60000,14.20000,13.60000,14.20000,10300
05/29/2007,0000,13.80000,14.20000,13.80000,14.20000,2000
05/31/2007,0000,14.20000,15.55000,14.20000,15.50000,16400
06/01/2007,0000,15.80000,17.70000,15.80000,17.50000,49400
06/04/2007,0000,17.80000,18.50000,17.00000,18.50000,9200
06/05/2007,0000,17.50000,18.00000,17.50000,18.00000,9200
06/06/2007,0000,18.50000,18.50000,17.70000,18.00000,26700
06/07/2007,0000,17.50000,18.20000,17.50000,17.90000,4100
06/08/2007,0000,17.80000,18.00000,17.30000,18.00000,45300
06/11/2007,0000,18.20000,19.00000,17.50000,18.50000,23600
06/12/2007,0000,19.00000,19.00000,18.50000,18.50000,8200
06/13/2007,0000,19.00000,20.20000,19.00000,20.20000,20600
06/14/2007,0000,20.00000,21.40000,19.00000,21.30000,451200
06/15/2007,0000,21.90000,25.00000,20.00000,25.00000,341900
06/20/2007,0000,26.00000,26.30000,25.00000,26.00000,124600
06/21/2007,0000,25.00000,26.50000,20.80000,21.00000,80600
06/22/2007,0000,22.00000,24.00000,21.80000,24.00000,98700
06/25/2007,0000,23.00000,24.20000,23.00000,24.20000,38100
06/26/2007,0000,24.60000,24.70000,24.20000,24.70000,6100
06/27/2007,0000,24.00000,24.20000,24.00000,24.20000,41200
06/28/2007,0000,24.00000,24.70000,23.50000,24.70000,22600
06/29/2007,0000,23.50000,24.20000,23.50000,24.20000,10300
07/02/2007,0000,24.00000,25.00000,24.00000,24.00000,15400
07/03/2007,0000,25.00000,25.10000,24.50000,24.50000,21600
07/04/2007,0000,25.00000,25.20000,24.50000,25.00000,57600
07/05/2007,0000,25.20000,25.20000,25.00000,25.00000,43200
07/06/2007,0000,24.50000,25.20000,24.50000,24.80000,9200
07/09/2007,0000,25.20000,25.20000,25.00000,25.00000,16400
07/10/2007,0000,24.50000,25.00000,24.50000,25.00000,19500
07/12/2007,0000,24.30000,24.80000,23.80000,24.80000,3000
07/16/2007,0000,24.00000,25.00000,24.00000,25.00000,29800
07/17/2007,0000,24.00000,25.00000,24.00000,24.70000,31500
07/18/2007,0000,25.50000,25.50000,24.50000,25.00000,26700
07/19/2007,0000,24.00000,25.00000,24.00000,25.00000,109100
07/23/2007,0000,25.00000,25.00000,24.50000,24.50000,4100
07/24/2007,0000,23.80000,25.00000,23.80000,24.10000,27800
07/25/2007,0000,25.00000,25.50000,24.00000,25.50000,19500
07/26/2007,0000,25.00000,25.00000,24.10000,24.10000,10300
07/27/2007,0000,25.00000,25.00000,25.00000,25.00000,6100
07/30/2007,0000,25.00000,25.00000,23.80000,23.80000,6100
07/31/2007,0000,25.00000,25.00000,25.00000,25.00000,5100
08/01/2007,0000,23.10000,23.30000,23.00000,23.30000,3700
08/02/2007,0000,23.00000,23.00000,23.00000,23.00000,2000
08/03/2007,0000,25.00000,25.00000,23.30000,23.30000,10300
08/07/2007,0000,24.10000,24.10000,24.00000,24.00000,13300
08/08/2007,0000,24.50000,24.70000,24.00000,24.70000,30900
08/09/2007,0000,23.50000,24.20000,23.00000,24.20000,67300
08/10/2007,0000,24.00000,24.20000,24.00000,24.20000,20000
08/13/2007,0000,24.50000,24.50000,24.50000,24.50000,5000
08/14/2007,0000,23.50000,23.90000,23.50000,23.90000,2000
08/15/2007,0000,24.00000,24.00000,22.60000,23.20000,69300
08/16/2007,0000,22.50000,23.00000,22.50000,23.00000,35000
08/17/2007,0000,22.50000,23.00000,22.50000,23.00000,26000
08/20/2007,0000,23.50000,23.50000,23.50000,23.50000,5000
08/21/2007,0000,23.00000,23.50000,23.00000,23.50000,2000
08/22/2007,0000,23.25000,23.70000,22.50000,23.50000,16000
08/23/2007,0000,23.00000,23.70000,23.00000,23.70000,10200
08/24/2007,0000,23.00000,25.00000,23.00000,25.00000,22600
08/29/2007,0000,24.00000,24.70000,24.00000,24.70000,13000
08/30/2007,0000,24.00000,24.00000,23.80000,23.80000,4000
08/31/2007,0000,24.50000,24.50000,24.50000,24.50000,4000
09/04/2007,0000,24.50000,24.50000,24.00000,24.50000,36500
09/05/2007,0000,24.50000,25.00000,24.50000,24.80000,36600
09/06/2007,0000,25.00000,25.00000,25.00000,25.00000,12000
09/07/2007,0000,24.50000,24.50000,24.50000,24.50000,5000
09/10/2007,0000,24.50000,24.50000,24.00000,24.50000,5000
09/11/2007,0000,24.00000,25.00000,24.00000,24.50000,21000
09/12/2007,0000,25.00000,25.00000,25.00000,25.00000,5000
09/13/2007,0000,24.00000,25.00000,24.00000,25.00000,10000
09/14/2007,0000,24.50000,24.50000,24.00000,24.00000,6000
09/17/2007,0000,24.00000,24.00000,24.00000,24.00000,1500
09/19/2007,0000,24.00000,24.00000,24.00000,24.00000,3000
09/20/2007,0000,24.00000,24.00000,24.00000,24.00000,5000
09/26/2007,0000,24.00000,24.00000,24.00000,24.00000,10000
09/27/2007,0000,24.00000,24.00000,24.00000,24.00000,8000
09/28/2007,0000,24.00000,24.00000,24.00000,24.00000,10000
10/01/2007,0000,24.00000,24.50000,24.00000,24.00000,21000
10/02/2007,0000,24.00000,24.50000,23.50000,24.00000,28300
10/04/2007,0000,24.00000,24.00000,23.50000,23.50000,3100
10/18/2007,0000,23.50000,23.50000,23.50000,23.50000,10000
10/19/2007,0000,23.50000,23.50000,23.50000,23.50000,12000
10/22/2007,0000,23.50000,23.50000,23.50000,23.50000,2000
10/23/2007,0000,23.00000,23.50000,23.00000,23.00000,27000
10/24/2007,0000,22.50000,22.50000,22.50000,22.50000,700
10/25/2007,0000,22.00000,22.00000,22.00000,22.00000,5000
10/26/2007,0000,22.00000,22.00000,22.00000,22.00000,4000
10/29/2007,0000,22.00000,22.50000,22.00000,22.00000,5600
11/01/2007,0000,22.00000,22.00000,22.00000,22.00000,3700
11/05/2007,0000,21.70000,21.70000,21.70000,21.70000,2000
11/06/2007,0000,21.70000,21.70000,21.70000,21.70000,2000
11/07/2007,0000,21.70000,21.70000,21.70000,21.70000,8000
11/09/2007,0000,21.50000,21.50000,21.50000,21.50000,5000
11/12/2007,0000,21.00000,21.00000,21.00000,21.00000,7300
11/14/2007,0000,20.50000,20.50000,20.50000,20.50000,5000
11/19/2007,0000,20.00000,20.00000,20.00000,20.00000,5000
11/22/2007,0000,20.50000,20.50000,20.50000,20.50000,1000
11/23/2007,0000,20.00000,20.00000,20.00000,20.00000,300
11/28/2007,0000,20.00000,20.00000,20.00000,20.00000,2000
11/30/2007,0000,19.50000,19.50000,19.00000,19.00000,4000
12/13/2007,0000,18.15000,18.15000,18.15000,18.15000,1000
12/17/2007,0000,18.20000,18.20000,18.20000,18.20000,2000
12/21/2007,0000,18.20000,18.20000,18.20000,18.20000,1000
01/04/2008,0000,18.00000,18.00000,18.00000,18.00000,70000
01/08/2008,0000,18.40000,18.40000,18.40000,18.40000,3000
01/09/2008,0000,18.00000,18.00000,17.50000,17.50000,62000
01/10/2008,0000,18.00000,18.10000,18.00000,18.10000,71000
01/11/2008,0000,18.20000,18.20000,18.20000,18.20000,2000
01/14/2008,0000,18.00000,18.50000,18.00000,18.20000,124000
01/15/2008,0000,18.00000,18.10000,18.00000,18.10000,2000
01/16/2008,0000,18.10000,18.10000,18.00000,18.10000,7000
01/17/2008,0000,18.00000,18.20000,18.00000,18.20000,60000
01/22/2008,0000,17.30000,17.30000,17.30000,17.30000,1400
01/23/2008,0000,18.20000,18.20000,17.30000,17.50000,4000
01/28/2008,0000,18.20000,18.20000,18.20000,18.20000,1000
01/30/2008,0000,18.20000,18.20000,17.30000,17.30000,1600
02/13/2008,0000,17.30000,17.30000,17.30000,17.30000,1000
02/14/2008,0000,17.00000,17.00000,17.00000,17.00000,1000
02/15/2008,0000,17.10000,17.10000,17.10000,17.10000,1000
03/06/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
03/07/2008,0000,17.60000,17.60000,17.60000,17.60000,1000
03/20/2008,0000,16.50000,16.50000,16.50000,16.50000,2000
03/25/2008,0000,16.00000,17.00000,16.00000,17.00000,130000
03/26/2008,0000,16.40000,16.57000,16.40000,16.57000,122000
03/27/2008,0000,16.40000,16.50000,16.40000,16.50000,120000
03/28/2008,0000,16.50000,16.50000,16.40000,16.50000,111600
04/08/2008,0000,16.00000,16.00000,16.00000,16.00000,300
04/09/2008,0000,16.57000,16.57000,16.07000,16.07000,1300
04/14/2008,0000,17.50000,17.50000,17.50000,17.50000,6600
04/15/2008,0000,17.57000,17.57000,17.57000,17.57000,4600
04/16/2008,0000,17.00000,17.10000,17.00000,17.10000,165200
04/21/2008,0000,16.88000,16.88000,16.88000,16.88000,5100
04/23/2008,0000,16.95000,16.95000,16.95000,16.95000,5100
04/29/2008,0000,16.50000,16.50000,16.50000,16.50000,5000
04/30/2008,0000,16.50000,16.50000,16.50000,16.50000,2000
05/02/2008,0000,16.60000,16.60000,16.60000,16.60000,7000
05/09/2008,0000,17.60000,17.60000,17.60000,17.60000,1000
05/12/2008,0000,17.20000,17.20000,17.20000,17.20000,1000
05/13/2008,0000,17.30000,17.30000,17.30000,17.30000,1000
05/14/2008,0000,18.00000,18.00000,18.00000,18.00000,3000
05/15/2008,0000,18.10000,18.20000,18.10000,18.20000,10000
05/19/2008,0000,18.20000,18.20000,18.20000,18.20000,2000
05/22/2008,0000,17.30000,17.30000,17.30000,17.30000,1000
06/16/2008,0000,18.00000,18.00000,18.00000,18.00000,2000
06/17/2008,0000,18.00000,18.00000,18.00000,18.00000,10000
06/20/2008,0000,17.00000,17.00000,17.00000,17.00000,7000
06/23/2008,0000,17.50000,17.50000,17.50000,17.50000,1000
06/24/2008,0000,17.00000,18.00000,17.00000,17.50000,8000
06/25/2008,0000,17.80000,18.00000,17.80000,18.00000,6000
06/26/2008,0000,18.00000,18.20000,17.50000,17.50000,7000
07/11/2008,0000,16.40000,16.40000,16.00000,16.00000,2000
07/22/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
07/29/2008,0000,15.50000,15.50000,15.50000,15.50000,4000
07/30/2008,0000,15.00000,15.06000,15.00000,15.06000,560000
08/05/2008,0000,15.00000,15.00000,15.00000,15.00000,1000
08/06/2008,0000,16.00000,16.00000,16.00000,16.00000,2000
08/07/2008,0000,15.50000,15.50000,15.50000,15.50000,1000
08/08/2008,0000,16.00000,16.00000,16.00000,16.00000,1000
08/12/2008,0000,16.20000,16.30000,15.80000,16.30000,4000
08/15/2008,0000,16.10000,16.10000,16.10000,16.10000,500
08/18/2008,0000,16.00000,16.00000,16.00000,16.00000,9000
08/20/2008,0000,15.80000,15.80000,15.80000,15.80000,1000
08/21/2008,0000,15.80000,16.00000,15.80000,16.00000,2000
08/22/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
08/25/2008,0000,15.80000,15.80000,15.80000,15.80000,2000
08/28/2008,0000,16.00000,16.00000,16.00000,16.00000,3000
09/02/2008,0000,16.00000,16.00000,15.80000,15.80000,3000
09/03/2008,0000,15.80000,15.80000,15.80000,15.80000,3000
09/04/2008,0000,15.72000,15.72000,15.50000,15.60000,3000
09/11/2008,0000,15.00000,16.00000,15.00000,15.90000,55000
09/12/2008,0000,15.00000,15.20000,15.00000,15.20000,5000
09/17/2008,0000,14.90000,14.90000,14.90000,14.90000,1000
09/18/2008,0000,14.80000,14.80000,14.80000,14.80000,1000
09/19/2008,0000,15.10000,15.10000,14.50000,14.50000,1000
09/23/2008,0000,14.33000,14.33000,14.33000,14.33000,1000
09/24/2008,0000,14.30000,14.30000,14.30000,14.30000,1000
09/25/2008,0000,14.25000,14.25000,14.25000,14.25000,1000
09/26/2008,0000,13.58000,13.58000,13.50000,13.50000,2000
09/30/2008,0000,13.50000,13.50000,13.00000,13.50000,5000
10/02/2008,0000,12.70000,13.00000,12.70000,12.80000,7300
10/03/2008,0000,12.65000,12.90000,12.60000,12.90000,7000
10/06/2008,0000,12.50000,12.50000,12.50000,12.50000,1000
10/13/2008,0000,12.80000,12.80000,12.30000,12.30000,5000
10/16/2008,0000,12.10000,12.30000,12.10000,12.30000,2000
10/17/2008,0000,12.30000,12.30000,12.10000,12.10000,2000
10/21/2008,0000,12.60000,12.60000,12.40000,12.40000,4000
10/22/2008,0000,12.74000,13.40000,12.70000,13.40000,21000
10/23/2008,0000,13.50000,13.50000,13.50000,13.50000,2000
10/27/2008,0000,13.02000,13.05000,13.00000,13.05000,94000
10/28/2008,0000,12.97000,13.00000,12.80000,13.00000,6000
10/29/2008,0000,13.00000,13.05000,13.00000,13.00000,30000
10/30/2008,0000,13.00000,13.10000,12.80000,12.80000,29000
10/31/2008,0000,13.10000,13.10000,12.55000,12.55000,20000
11/04/2008,0000,12.55000,13.10000,12.55000,13.10000,3000
11/05/2008,0000,12.50000,12.90000,12.50000,12.90000,22000
11/07/2008,0000,13.20000,13.40000,13.00000,13.00000,11000
11/10/2008,0000,13.40000,13.40000,13.00000,13.00000,9000
11/12/2008,0000,12.80000,13.40000,12.80000,13.00000,18000
11/14/2008,0000,11.00000,13.00000,11.00000,13.00000,602000
11/17/2008,0000,10.00000,13.00000,10.00000,13.00000,807000
11/18/2008,0000,8.50000,13.20000,8.50000,12.80000,1028000
11/19/2008,0000,13.00000,13.00000,13.00000,13.00000,5000
11/20/2008,0000,12.45000,12.45000,11.40000,11.40000,41000
11/21/2008,0000,11.20000,11.40000,11.12000,11.40000,9000
11/24/2008,0000,11.55000,11.75000,11.50000,11.75000,8000
11/25/2008,0000,11.70000,11.70000,11.50000,11.50000,21000
11/26/2008,0000,11.70000,11.90000,11.60000,11.80000,11000
11/27/2008,0000,12.00000,12.00000,11.80000,12.00000,6000
11/28/2008,0000,12.10000,12.40000,12.00000,12.40000,10000
12/01/2008,0000,12.35000,12.35000,12.35000,12.35000,2000
12/02/2008,0000,12.00000,12.20000,11.90000,12.20000,19000
12/03/2008,0000,12.21000,12.60000,12.00000,12.35000,15600
12/04/2008,0000,12.62000,12.62000,12.30000,12.60000,24000
12/05/2008,0000,12.00000,12.40000,12.00000,12.20000,18000
12/08/2008,0000,12.40000,13.00000,12.40000,13.00000,12000
12/09/2008,0000,12.60000,12.60000,12.60000,12.60000,2000
12/10/2008,0000,12.60000,12.65000,12.60000,12.60000,4000
12/11/2008,0000,13.00000,13.00000,13.00000,13.00000,1000
12/12/2008,0000,13.00000,13.10000,13.00000,13.02000,6000
12/15/2008,0000,13.30000,13.30000,13.00000,13.00000,8400
12/18/2008,0000,12.90000,13.00000,12.78000,13.00000,18000
12/19/2008,0000,13.10000,13.10000,13.10000,13.10000,2000
12/22/2008,0000,13.20000,13.25000,13.00000,13.00000,11000
12/23/2008,0000,13.00000,13.00000,13.00000,13.00000,10000
12/24/2008,0000,12.90000,13.00000,12.60000,12.80000,26000
12/25/2008,0000,13.00000,13.00000,13.00000,13.00000,3000
12/26/2008,0000,13.00000,13.15000,12.80000,12.80000,15000
12/29/2008,0000,12.60000,12.70000,12.60000,12.60000,2000
12/30/2008,0000,13.00000,13.00000,13.00000,13.00000,3000
12/31/2008,0000,13.10000,13.10000,12.80000,12.80000,14000
01/06/2009,0000,13.20000,13.20000,13.20000,13.20000,2000
01/07/2009,0000,13.20000,13.25000,13.20000,13.25000,3000
01/08/2009,0000,13.00000,13.00000,13.00000,13.00000,6000
01/09/2009,0000,13.20000,13.30000,13.20000,13.30000,7000
01/13/2009,0000,13.10000,13.10000,13.00000,13.00000,23000
01/15/2009,0000,12.90000,14.00000,12.90000,13.65000,24000
01/16/2009,0000,13.60000,13.70000,13.60000,13.70000,3000
01/19/2009,0000,13.00000,13.20000,13.00000,13.15000,10300
01/20/2009,0000,13.50000,13.65000,13.50000,13.65000,19000
02/02/2009,0000,14.00000,14.00000,14.00000,14.00000,6000
02/03/2009,0000,14.50000,15.00000,14.50000,15.00000,11000
02/05/2009,0000,14.80000,15.00000,14.80000,15.00000,8000
02/06/2009,0000,15.20000,15.20000,15.00000,15.00000,7000
02/09/2009,0000,15.25000,15.25000,15.25000,15.25000,2000
02/10/2009,0000,15.48000,15.50000,15.40000,15.50000,8000
02/11/2009,0000,15.67000,15.67000,15.25000,15.67000,12000
02/12/2009,0000,15.40000,15.40000,15.40000,15.40000,2000
02/13/2009,0000,15.70000,15.70000,15.70000,15.70000,2000
02/16/2009,0000,16.00000,16.00000,15.80000,15.80000,10000
02/17/2009,0000,15.75000,16.00000,15.75000,16.00000,4000
02/18/2009,0000,16.20000,16.20000,16.20000,16.20000,5000
02/19/2009,0000,15.70000,15.70000,15.70000,15.70000,2000
02/20/2009,0000,15.39000,15.39000,15.39000,15.39000,2000
02/24/2009,0000,15.11000,15.11000,14.97000,15.00000,12000
02/25/2009,0000,15.50000,15.50000,15.50000,15.50000,4000
02/27/2009,0000,15.55000,16.00000,15.55000,16.00000,18000
03/04/2009,0000,15.50000,15.50000,15.50000,15.50000,4000
03/05/2009,0000,15.40000,15.40000,15.40000,15.40000,2000
03/06/2009,0000,15.35000,15.50000,15.30000,15.30000,9000
03/10/2009,0000,15.80000,15.80000,15.10000,15.35000,9000
03/11/2009,0000,15.60000,15.75000,15.20000,15.20000,9000
03/12/2009,0000,15.75000,17.35000,15.75000,17.10000,57000
03/13/2009,0000,17.00000,17.10000,16.80000,16.80000,22000
03/16/2009,0000,16.50000,17.00000,16.50000,17.00000,22700
03/17/2009,0000,17.00000,17.00000,17.00000,17.00000,11000
03/18/2009,0000,16.60000,16.60000,16.34000,16.34000,6000
03/19/2009,0000,16.50000,16.50000,16.50000,16.50000,4000
03/20/2009,0000,16.50000,16.50000,16.50000,16.50000,2000
03/23/2009,0000,16.00000,16.00000,16.00000,16.00000,1000
03/24/2009,0000,16.00000,16.50000,16.00000,16.50000,7000
03/25/2009,0000,16.00000,16.30000,15.70000,15.70000,14700
03/26/2009,0000,15.70000,16.00000,15.70000,15.70000,13000
03/27/2009,0000,16.00000,16.80000,16.00000,16.50000,41000
03/30/2009,0000,16.43000,16.85000,16.43000,16.85000,7000
03/31/2009,0000,16.50000,16.50000,16.30000,16.30000,50000
04/01/2009,0000,16.60000,16.80000,16.50000,16.50000,19000
04/02/2009,0000,16.50000,16.50000,16.20000,16.30000,11000
04/06/2009,0000,16.60000,16.80000,16.50000,16.50000,40000
04/07/2009,0000,16.20000,16.20000,16.20000,16.20000,1000
04/08/2009,0000,16.20000,16.20000,15.70000,15.70000,44000
04/09/2009,0000,16.00000,16.00000,15.20000,15.20000,10000
04/10/2009,0000,16.00000,16.60000,16.00000,16.50000,26000
04/14/2009,0000,16.00000,16.10000,15.00000,15.00000,37300
04/15/2009,0000,15.00000,16.00000,15.00000,15.20000,15500
04/16/2009,0000,16.00000,19.00000,15.50000,18.50000,153600
04/17/2009,0000,18.90000,19.55000,18.00000,18.00000,55000
04/21/2009,0000,18.20000,19.10000,18.20000,19.10000,2000
04/22/2009,0000,19.10000,19.10000,19.10000,19.10000,2000
04/23/2009,0000,19.50000,19.50000,19.00000,19.00000,18000
04/24/2009,0000,20.00000,20.10000,19.50000,20.10000,17000
04/27/2009,0000,20.20000,20.30000,19.50000,20.00000,19000
04/28/2009,0000,19.30000,19.80000,19.30000,19.80000,16000
04/29/2009,0000,19.30000,19.50000,19.20000,19.30000,19000
04/30/2009,0000,19.74000,23.00000,19.74000,21.80000,108000
05/04/2009,0000,21.99000,22.50000,21.00000,21.00000,59000
05/05/2009,0000,21.50000,22.30000,21.00000,21.50000,53000
05/06/2009,0000,21.28000,21.50000,20.90000,20.90000,29000
05/07/2009,0000,20.90000,22.00000,20.90000,21.30000,15000
05/08/2009,0000,21.30000,21.50000,21.20000,21.20000,100000
05/11/2009,0000,21.50000,22.00000,20.50000,21.40000,141300
05/12/2009,0000,20.90000,21.50000,20.90000,21.30000,221000
05/13/2009,0000,21.50000,21.70000,20.00000,21.70000,135200
05/14/2009,0000,21.00000,22.50000,21.00000,21.40000,37000
05/15/2009,0000,22.50000,22.90000,21.80000,22.20000,68000
05/18/2009,0000,22.50000,23.15000,22.40000,22.70000,55000
05/19/2009,0000,23.10000,23.10000,21.80000,22.50000,42000
05/20/2009,0000,22.50000,22.50000,21.80000,22.00000,30000
05/22/2009,0000,22.80000,23.15000,22.00000,22.50000,72000
05/25/2009,0000,22.00000,22.70000,22.00000,22.70000,6000
05/27/2009,0000,22.20000,22.20000,21.85000,22.20000,35000
06/01/2009,0000,23.00000,23.00000,22.00000,22.20000,35000
06/02/2009,0000,22.50000,22.50000,22.00000,22.20000,21000
06/03/2009,0000,21.50000,21.50000,21.47000,21.50000,6000
06/04/2009,0000,21.00000,21.20000,20.90000,21.00000,8000
06/05/2009,0000,20.70000,21.00000,20.30000,20.30000,19100
06/08/2009,0000,21.00000,21.00000,20.24000,20.24000,15000
06/09/2009,0000,20.05000,20.30000,20.00000,20.00000,7000
06/15/2009,0000,20.00000,20.00000,19.50000,20.00000,10000
06/16/2009,0000,20.00000,20.20000,19.50000,20.20000,38000
06/17/2009,0000,19.80000,20.00000,19.80000,20.00000,9000
06/18/2009,0000,20.00000,20.00000,20.00000,20.00000,5000
06/19/2009,0000,20.00000,20.00000,20.00000,20.00000,10000
06/22/2009,0000,20.50000,20.51000,20.00000,20.50000,24000
06/24/2009,0000,20.00000,20.80000,20.00000,20.50000,20000
06/26/2009,0000,20.60000,21.00000,20.60000,21.00000,3000
06/29/2009,0000,21.00000,21.00000,21.00000,21.00000,2000
06/30/2009,0000,21.00000,21.50000,20.50000,21.00000,37000
07/01/2009,0000,21.20000,22.50000,21.20000,22.00000,98000
07/02/2009,0000,22.00000,22.00000,21.50000,22.00000,32000
07/03/2009,0000,22.00000,22.10000,21.90000,22.10000,30000
07/06/2009,0000,22.00000,22.00000,22.00000,22.00000,20000
07/07/2009,0000,22.60000,22.70000,22.00000,22.00000,50000
07/08/2009,0000,22.10000,22.10000,21.50000,22.00000,60000
07/09/2009,0000,22.00000,22.60000,22.00000,22.00000,80000
07/10/2009,0000,22.10000,22.60000,21.85000,21.85000,99000
07/13/2009,0000,21.20000,21.30000,20.49000,21.00000,33000
07/14/2009,0000,21.00000,22.00000,21.00000,21.20000,65000
07/15/2009,0000,21.50000,22.10000,21.00000,22.00000,49000
07/16/2009,0000,22.40000,22.85000,22.10000,22.50000,42000
07/17/2009,0000,23.00000,23.60000,22.60000,23.60000,154700
07/20/2009,0000,24.00000,29.00000,23.70000,28.50000,271000
07/21/2009,0000,27.65000,34.00000,26.80000,33.50000,734200
07/22/2009,0000,34.20000,35.57000,31.50000,32.90000,369400
07/23/2009,0000,33.50000,36.00000,32.50000,36.00000,752400
07/24/2009,0000,36.00000,36.50000,34.50000,36.30000,224100
07/27/2009,0000,35.00000,36.80000,34.50000,35.20000,457000
07/28/2009,0000,35.50000,35.50000,31.60000,32.20000,417500
07/29/2009,0000,30.00000,32.40000,30.00000,31.50000,262000
07/30/2009,0000,32.00000,32.60000,30.80000,32.00000,84000
07/31/2009,0000,31.35000,32.80000,30.51000,32.50000,178300
08/03/2009,0000,32.60000,33.10000,31.80000,31.90000,36600
08/04/2009,0000,31.50000,33.15000,30.88000,31.50000,128000
08/05/2009,0000,32.00000,32.00000,30.55000,31.20000,58000
08/06/2009,0000,32.00000,32.00000,30.50000,31.00000,99000
08/10/2009,0000,30.50000,31.50000,29.50000,30.00000,78500
08/11/2009,0000,30.20000,31.00000,29.50000,30.00000,34000
08/12/2009,0000,30.50000,30.80000,30.00000,30.00000,45000
08/13/2009,0000,30.50000,31.50000,30.00000,31.50000,105000
08/14/2009,0000,31.50000,32.10000,30.60000,31.70000,184600
08/17/2009,0000,32.30000,32.30000,30.70000,31.50000,49300
08/18/2009,0000,30.00000,33.00000,29.45000,30.00000,45500
08/19/2009,0000,29.00000,30.00000,28.50000,29.30000,27400
08/20/2009,0000,28.00000,28.40000,27.00000,28.00000,63000
08/21/2009,0000,28.20000,28.20000,27.00000,28.10000,37600
08/24/2009,0000,27.00000,28.50000,27.00000,28.00000,28200
08/25/2009,0000,27.20000,28.00000,26.70000,27.20000,42500
08/26/2009,0000,27.60000,29.50000,26.32000,27.50000,23900
08/27/2009,0000,27.00000,27.00000,25.50000,25.90000,58600
08/28/2009,0000,26.00000,26.50000,25.00000,25.20000,54300
08/31/2009,0000,24.99000,24.99000,22.71000,24.00000,158500
09/01/2009,0000,23.80000,24.00000,22.00000,22.10000,161000
09/02/2009,0000,22.20000,24.00000,22.20000,23.50000,95000
09/03/2009,0000,23.10000,25.10000,23.00000,24.30000,364800
09/04/2009,0000,25.10000,26.30000,24.50000,25.70000,143100
09/07/2009,0000,26.00000,27.00000,24.70000,25.50000,448300
12/29/2009,0000,31.75000,32.10000,31.20000,31.45000,580370
