DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/24/2008,0000,26.50000,26.50000,20.00000,24.00000,2188000
05/06/2008,0000,26.60000,27.10000,25.80000,26.20000,390000
05/09/2008,0000,27.20000,28.85000,27.10000,28.75000,1081000
05/12/2008,0000,28.70000,28.70000,27.20000,27.50000,600000
05/13/2008,0000,27.80000,28.50000,27.70000,27.80000,443000
05/14/2008,0000,28.00000,28.05000,27.00000,27.45000,378000
05/15/2008,0000,27.80000,27.80000,27.10000,27.45000,252000
05/16/2008,0000,27.50000,28.05000,27.50000,27.90000,178000
05/19/2008,0000,28.30000,28.30000,27.55000,27.55000,201000
05/20/2008,0000,27.90000,27.90000,27.15000,27.15000,214000
05/21/2008,0000,27.20000,27.40000,26.90000,27.25000,230000
05/22/2008,0000,27.25000,27.25000,26.50000,26.80000,216000
05/23/2008,0000,26.80000,27.00000,26.05000,26.05000,202000
05/26/2008,0000,26.00000,26.00000,24.25000,24.30000,336000
05/27/2008,0000,24.00000,24.80000,23.10000,23.80000,119000
05/28/2008,0000,24.30000,24.30000,23.80000,23.90000,68000
05/29/2008,0000,24.00000,24.30000,23.55000,23.55000,33000
05/30/2008,0000,23.55000,23.55000,22.90000,23.50000,90000
06/02/2008,0000,23.60000,23.90000,23.50000,23.90000,91000
06/03/2008,0000,23.55000,23.55000,23.00000,23.50000,35000
06/04/2008,0000,22.90000,23.45000,22.90000,23.20000,50000
06/05/2008,0000,23.20000,23.80000,23.20000,23.80000,44000
06/06/2008,0000,23.60000,23.80000,23.25000,23.80000,105000
06/10/2008,0000,23.10000,23.10000,22.50000,22.50000,40000
06/11/2008,0000,22.50000,23.00000,21.80000,23.00000,155000
06/12/2008,0000,22.10000,23.00000,21.65000,22.50000,137000
06/13/2008,0000,22.50000,22.50000,22.10000,22.20000,44000
06/16/2008,0000,22.40000,22.40000,21.90000,22.00000,44000
06/17/2008,0000,22.10000,22.40000,21.40000,22.40000,70000
06/18/2008,0000,22.60000,22.90000,22.00000,22.90000,34000
06/19/2008,0000,22.50000,23.15000,22.10000,23.15000,34000
06/20/2008,0000,23.15000,23.50000,22.20000,22.30000,38000
06/23/2008,0000,22.00000,22.60000,21.90000,22.20000,23000
06/24/2008,0000,22.70000,23.00000,22.00000,22.00000,66000
06/25/2008,0000,22.70000,23.45000,22.00000,22.80000,40000
06/26/2008,0000,23.00000,24.35000,23.00000,23.60000,124000
06/27/2008,0000,22.60000,23.80000,22.05000,22.15000,90000
06/30/2008,0000,22.80000,22.80000,20.60000,21.00000,58000
07/01/2008,0000,21.00000,22.35000,19.65000,20.60000,112000
07/02/2008,0000,19.30000,20.00000,19.30000,19.30000,163000
07/03/2008,0000,19.00000,19.70000,18.50000,19.70000,72000
07/04/2008,0000,20.00000,20.00000,19.50000,19.75000,47000
07/07/2008,0000,19.75000,20.10000,19.75000,19.80000,44000
07/08/2008,0000,19.80000,20.30000,19.40000,19.50000,36000
07/09/2008,0000,18.15000,20.25000,18.15000,20.00000,62000
07/10/2008,0000,18.80000,20.20000,18.80000,20.00000,67000
07/11/2008,0000,20.05000,20.60000,19.60000,20.60000,34000
07/14/2008,0000,19.20000,19.90000,19.20000,19.60000,23000
07/15/2008,0000,19.50000,19.50000,18.35000,19.50000,38000
07/16/2008,0000,18.60000,19.35000,18.15000,19.30000,63000
07/17/2008,0000,19.30000,19.30000,18.50000,18.50000,52000
07/18/2008,0000,18.00000,18.60000,18.00000,18.50000,102000
07/21/2008,0000,17.30000,19.75000,17.30000,18.10000,28000
07/22/2008,0000,18.50000,19.00000,18.10000,18.65000,22000
07/23/2008,0000,18.20000,19.00000,18.10000,18.90000,43000
07/24/2008,0000,18.60000,18.85000,18.30000,18.80000,17000
07/25/2008,0000,18.55000,18.70000,17.90000,18.35000,20000
07/29/2008,0000,17.55000,17.70000,17.55000,17.60000,9000
07/30/2008,0000,17.95000,18.15000,17.50000,18.10000,61000
07/31/2008,0000,17.80000,18.00000,17.35000,17.60000,23000
08/01/2008,0000,16.70000,17.95000,16.70000,17.95000,80000
08/04/2008,0000,17.10000,17.55000,17.10000,17.50000,42000
08/05/2008,0000,18.00000,18.00000,18.00000,18.00000,1000
08/06/2008,0000,18.00000,18.00000,17.20000,17.95000,30000
08/07/2008,0000,17.90000,17.90000,17.30000,17.90000,26000
08/08/2008,0000,17.30000,18.00000,17.30000,17.35000,43000
08/11/2008,0000,17.40000,18.00000,17.40000,17.90000,5000
08/12/2008,0000,17.60000,18.00000,17.55000,17.55000,9000
08/13/2008,0000,17.50000,17.80000,17.50000,17.55000,12000
08/14/2008,0000,17.70000,17.70000,17.40000,17.40000,19000
08/15/2008,0000,17.40000,17.70000,17.40000,17.50000,29000
08/18/2008,0000,17.50000,17.50000,17.10000,17.10000,26000
08/19/2008,0000,17.00000,17.25000,16.85000,17.25000,10000
08/20/2008,0000,17.00000,17.70000,17.00000,17.40000,14000
08/21/2008,0000,16.90000,17.60000,16.90000,17.10000,6000
08/22/2008,0000,18.00000,18.00000,17.00000,17.35000,59000
08/25/2008,0000,17.40000,17.50000,17.00000,17.50000,25000
08/26/2008,0000,17.15000,17.35000,17.10000,17.30000,13000
08/27/2008,0000,17.30000,17.30000,17.00000,17.20000,28000
08/28/2008,0000,17.15000,17.15000,16.50000,17.15000,31000
08/29/2008,0000,17.00000,17.20000,16.70000,17.20000,19000
09/01/2008,0000,17.10000,17.10000,16.50000,16.80000,23000
09/02/2008,0000,16.60000,16.90000,16.55000,16.80000,26000
09/03/2008,0000,16.85000,16.90000,16.00000,16.40000,35000
09/04/2008,0000,16.05000,16.65000,15.85000,16.30000,39000
09/05/2008,0000,15.90000,15.90000,15.60000,15.75000,12000
09/08/2008,0000,16.20000,16.45000,16.00000,16.25000,14000
09/09/2008,0000,16.00000,16.00000,15.15000,15.60000,34000
09/10/2008,0000,15.60000,15.60000,15.15000,15.60000,30000
09/11/2008,0000,15.60000,15.60000,14.90000,15.15000,55000
09/12/2008,0000,15.00000,15.25000,14.10000,15.25000,45000
09/15/2008,0000,14.30000,14.95000,14.25000,14.30000,38000
09/16/2008,0000,13.35000,13.95000,13.30000,13.35000,56000
09/17/2008,0000,13.65000,13.95000,12.80000,13.80000,45000
09/18/2008,0000,12.85000,13.00000,12.85000,13.00000,22000
09/19/2008,0000,13.55000,13.60000,13.10000,13.60000,41000
09/22/2008,0000,13.80000,13.80000,13.45000,13.70000,21000
09/23/2008,0000,13.20000,13.90000,13.00000,13.90000,63000
09/24/2008,0000,13.50000,13.95000,13.15000,13.95000,33000
09/25/2008,0000,13.50000,13.60000,13.15000,13.15000,27000
09/26/2008,0000,13.00000,13.00000,12.50000,12.60000,27000
09/30/2008,0000,11.75000,12.70000,11.75000,12.70000,67000
10/01/2008,0000,11.90000,12.50000,11.90000,12.45000,14000
10/02/2008,0000,12.90000,12.90000,12.00000,12.40000,27000
10/03/2008,0000,11.75000,12.10000,11.60000,12.10000,27000
10/06/2008,0000,11.45000,11.70000,11.45000,11.60000,17000
10/07/2008,0000,11.65000,12.40000,11.20000,12.40000,69000
10/08/2008,0000,12.20000,12.40000,11.60000,12.40000,50000
10/09/2008,0000,12.00000,12.05000,11.65000,11.65000,70000
10/13/2008,0000,11.25000,11.25000,11.25000,11.25000,27000
10/14/2008,0000,12.00000,12.00000,11.55000,12.00000,41000
10/15/2008,0000,11.65000,11.95000,11.65000,11.95000,20000
10/16/2008,0000,11.55000,11.80000,11.55000,11.70000,69000
10/17/2008,0000,11.80000,11.80000,11.75000,11.75000,5000
10/20/2008,0000,11.35000,11.75000,11.35000,11.75000,13000
10/21/2008,0000,11.75000,12.00000,11.60000,11.80000,27000
10/22/2008,0000,11.60000,11.60000,11.40000,11.40000,34000
10/23/2008,0000,11.05000,11.60000,11.05000,11.15000,36000
10/24/2008,0000,11.05000,11.05000,10.80000,10.80000,54000
10/27/2008,0000,10.05000,10.05000,10.05000,10.05000,70000
10/28/2008,0000,10.00000,10.40000,9.39000,10.35000,8000
10/29/2008,0000,10.45000,10.80000,10.10000,10.50000,22000
10/30/2008,0000,10.50000,10.95000,10.50000,10.70000,48000
10/31/2008,0000,10.80000,11.40000,10.20000,11.40000,44000
11/03/2008,0000,11.40000,12.00000,11.40000,11.70000,61000
11/04/2008,0000,11.80000,11.80000,11.70000,11.70000,19000
11/05/2008,0000,11.70000,12.00000,11.60000,11.90000,24000
11/06/2008,0000,11.20000,11.50000,11.20000,11.50000,12000
11/07/2008,0000,11.40000,11.80000,11.40000,11.50000,19000
11/10/2008,0000,11.10000,11.60000,11.10000,11.60000,4000
11/11/2008,0000,10.85000,11.30000,10.85000,11.30000,198000
11/13/2008,0000,10.55000,10.95000,10.55000,10.95000,34000
11/14/2008,0000,10.55000,10.85000,10.30000,10.85000,18000
11/17/2008,0000,10.50000,10.50000,10.10000,10.30000,34000
11/18/2008,0000,10.05000,10.05000,9.60000,9.60000,43000
11/19/2008,0000,9.80000,9.81000,9.50000,9.80000,17000
11/20/2008,0000,9.21000,9.35000,9.18000,9.35000,42000
11/21/2008,0000,9.50000,9.98000,9.50000,9.95000,7000
11/24/2008,0000,9.35000,9.88000,9.33000,9.88000,6000
11/25/2008,0000,9.90000,10.00000,9.51000,10.00000,5000
11/26/2008,0000,10.00000,10.00000,9.55000,9.55000,2000
11/27/2008,0000,10.15000,10.20000,9.95000,10.15000,46000
11/28/2008,0000,10.40000,10.45000,10.15000,10.30000,37000
12/01/2008,0000,10.30000,10.70000,10.25000,10.25000,36000
12/02/2008,0000,9.58000,9.84000,9.58000,9.84000,14000
12/03/2008,0000,9.52000,10.15000,9.52000,9.70000,9000
12/04/2008,0000,9.18000,9.70000,9.18000,9.55000,21000
12/05/2008,0000,9.56000,9.56000,9.56000,9.56000,10000
12/08/2008,0000,9.56000,9.98000,9.56000,9.95000,28000
12/09/2008,0000,9.99000,9.99000,9.61000,9.93000,30000
12/10/2008,0000,9.89000,10.10000,9.81000,10.10000,78000
12/11/2008,0000,10.00000,10.00000,9.86000,9.86000,60000
12/12/2008,0000,9.97000,9.97000,9.18000,9.40000,54000
12/15/2008,0000,9.64000,9.64000,9.31000,9.50000,43000
12/16/2008,0000,9.21000,9.50000,9.20000,9.50000,92000
12/17/2008,0000,9.30000,9.70000,9.30000,9.70000,55000
12/18/2008,0000,9.50000,9.99000,9.50000,9.99000,24000
12/19/2008,0000,9.32000,9.93000,9.32000,9.60000,63000
12/22/2008,0000,9.60000,9.75000,9.33000,9.60000,17000
12/23/2008,0000,9.20000,9.25000,9.01000,9.25000,18000
12/24/2008,0000,9.02000,9.15000,9.02000,9.10000,38000
12/25/2008,0000,9.10000,9.14000,9.02000,9.03000,28000
12/26/2008,0000,9.30000,9.37000,9.20000,9.20000,67000
12/29/2008,0000,9.15000,9.15000,9.10000,9.10000,36000
12/30/2008,0000,9.30000,9.37000,9.30000,9.30000,79000
12/31/2008,0000,9.40000,9.40000,9.11000,9.20000,60000
01/05/2009,0000,9.50000,9.52000,9.30000,9.30000,73000
01/06/2009,0000,9.30000,9.30000,8.68000,9.25000,58000
01/07/2009,0000,9.25000,9.50000,9.25000,9.40000,136000
01/08/2009,0000,9.35000,9.35000,9.10000,9.20000,45000
01/09/2009,0000,9.20000,9.25000,9.13000,9.13000,34000
01/12/2009,0000,9.00000,9.05000,8.90000,9.00000,52000
01/13/2009,0000,9.00000,9.10000,8.93000,9.10000,49000
01/14/2009,0000,9.01000,9.10000,8.93000,9.00000,95000
01/15/2009,0000,9.00000,9.00000,8.51000,9.00000,40000
01/16/2009,0000,9.00000,9.00000,9.00000,9.00000,3000
01/19/2009,0000,9.00000,9.00000,8.33000,8.80000,80000
01/20/2009,0000,8.50000,8.82000,8.35000,8.82000,58000
01/21/2009,0000,8.85000,9.00000,8.55000,9.00000,42000
02/02/2009,0000,9.00000,9.00000,9.00000,9.00000,34000
02/03/2009,0000,9.00000,9.05000,8.90000,9.00000,33000
02/04/2009,0000,9.02000,9.10000,9.00000,9.00000,103000
02/05/2009,0000,9.00000,9.00000,9.00000,9.00000,7000
02/06/2009,0000,9.10000,9.20000,8.91000,8.91000,60000
02/09/2009,0000,9.05000,9.15000,8.95000,9.05000,32000
02/10/2009,0000,9.00000,9.00000,9.00000,9.00000,88000
02/11/2009,0000,9.00000,9.00000,9.00000,9.00000,59000
02/12/2009,0000,9.00000,9.00000,8.95000,9.00000,46000
02/13/2009,0000,9.45000,9.60000,9.00000,9.00000,86000
02/16/2009,0000,9.08000,9.60000,9.06000,9.60000,128000
02/17/2009,0000,9.80000,10.25000,9.70000,10.25000,312000
02/18/2009,0000,10.10000,10.10000,9.75000,10.00000,112000
02/19/2009,0000,9.99000,10.50000,9.85000,10.45000,169000
02/20/2009,0000,10.35000,10.35000,9.84000,10.10000,187000
02/23/2009,0000,9.80000,10.00000,9.80000,9.86000,43000
02/24/2009,0000,9.99000,10.00000,9.93000,10.00000,74000
02/25/2009,0000,10.20000,10.25000,10.00000,10.00000,93000
02/26/2009,0000,10.00000,10.15000,10.00000,10.05000,40000
02/27/2009,0000,10.00000,10.35000,10.00000,10.05000,93000
03/02/2009,0000,10.10000,10.10000,10.00000,10.00000,97000
03/03/2009,0000,10.00000,10.00000,9.96000,9.96000,43000
03/04/2009,0000,10.00000,10.35000,10.00000,10.20000,131000
03/05/2009,0000,10.40000,10.45000,10.20000,10.25000,131000
03/06/2009,0000,10.30000,10.60000,10.20000,10.30000,76000
03/09/2009,0000,10.40000,10.50000,10.40000,10.45000,34000
03/10/2009,0000,10.50000,10.90000,10.50000,10.70000,104000
03/11/2009,0000,10.90000,11.40000,10.90000,11.00000,165000
03/12/2009,0000,11.10000,11.20000,10.80000,11.10000,84000
03/13/2009,0000,11.40000,11.50000,11.10000,11.25000,129000
03/16/2009,0000,11.30000,11.50000,11.15000,11.50000,104000
03/17/2009,0000,11.50000,12.25000,11.25000,12.10000,190000
03/18/2009,0000,12.20000,12.30000,11.80000,12.20000,156000
03/19/2009,0000,12.20000,12.20000,11.90000,12.15000,153000
03/20/2009,0000,12.30000,12.30000,12.00000,12.00000,35000
03/23/2009,0000,12.75000,12.75000,11.50000,12.10000,17000
03/24/2009,0000,12.40000,12.40000,12.00000,12.30000,75000
03/25/2009,0000,12.25000,12.45000,12.10000,12.45000,84000
03/26/2009,0000,12.45000,12.80000,12.40000,12.70000,146000
03/27/2009,0000,13.40000,13.40000,12.70000,13.20000,66000
03/30/2009,0000,13.30000,13.30000,12.60000,12.60000,24000
03/31/2009,0000,12.20000,12.70000,12.20000,12.30000,28000
04/01/2009,0000,12.60000,12.90000,12.45000,12.45000,28000
04/02/2009,0000,12.90000,12.90000,12.10000,12.50000,64000
04/03/2009,0000,12.50000,12.70000,12.50000,12.65000,44000
04/06/2009,0000,13.05000,13.50000,12.90000,13.10000,87000
04/07/2009,0000,12.80000,13.45000,12.80000,13.40000,35000
04/08/2009,0000,13.30000,13.60000,13.15000,13.15000,35000
04/09/2009,0000,13.40000,13.90000,13.05000,13.90000,69000
04/10/2009,0000,14.40000,14.50000,14.10000,14.35000,78000
04/13/2009,0000,14.40000,14.85000,14.30000,14.65000,68000
04/14/2009,0000,14.60000,15.30000,14.60000,15.30000,344000
04/15/2009,0000,15.40000,15.90000,14.65000,15.30000,285000
04/16/2009,0000,15.30000,15.35000,14.65000,14.65000,123000
04/17/2009,0000,14.70000,15.20000,13.65000,14.45000,513000
04/20/2009,0000,13.90000,14.30000,13.80000,14.30000,24000
04/21/2009,0000,13.70000,14.35000,13.60000,14.35000,89000
04/22/2009,0000,14.40000,14.50000,14.10000,14.15000,90000
04/23/2009,0000,14.15000,14.15000,13.85000,13.85000,36000
04/24/2009,0000,13.80000,14.05000,13.80000,13.95000,108000
04/27/2009,0000,13.95000,13.95000,13.00000,13.00000,99000
04/28/2009,0000,12.90000,13.00000,12.20000,12.50000,96000
04/29/2009,0000,12.00000,12.50000,12.00000,12.20000,53000
04/30/2009,0000,13.00000,13.05000,12.50000,12.90000,140000
05/04/2009,0000,13.05000,13.70000,13.00000,13.60000,108000
05/05/2009,0000,14.00000,14.00000,12.80000,13.30000,51000
05/06/2009,0000,13.60000,13.60000,13.25000,13.30000,58000
05/07/2009,0000,13.30000,13.80000,13.30000,13.80000,88000
05/08/2009,0000,13.40000,13.80000,13.40000,13.70000,43000
05/11/2009,0000,13.70000,14.00000,13.70000,13.95000,27000
05/12/2009,0000,13.95000,13.95000,13.30000,13.50000,55000
05/13/2009,0000,13.50000,13.90000,13.50000,13.75000,19000
05/14/2009,0000,13.40000,13.50000,13.40000,13.50000,70000
05/15/2009,0000,13.60000,13.80000,13.50000,13.75000,55000
05/18/2009,0000,14.00000,14.00000,13.60000,13.80000,15000
05/19/2009,0000,14.00000,14.50000,13.75000,13.85000,445000
05/20/2009,0000,14.00000,14.00000,13.30000,13.60000,79000
05/21/2009,0000,13.80000,14.10000,13.80000,14.00000,286000
05/22/2009,0000,14.15000,14.30000,14.00000,14.15000,40000
05/25/2009,0000,14.20000,14.45000,14.00000,14.30000,70000
05/26/2009,0000,14.00000,15.00000,14.00000,14.70000,145000
05/27/2009,0000,14.70000,15.20000,14.70000,15.00000,114000
06/01/2009,0000,15.00000,15.20000,14.80000,15.20000,78000
06/02/2009,0000,15.20000,15.20000,14.80000,15.20000,59000
06/03/2009,0000,15.20000,15.20000,14.55000,14.60000,63000
06/04/2009,0000,14.60000,14.60000,14.30000,14.60000,33000
06/05/2009,0000,14.60000,14.60000,14.50000,14.55000,48000
06/08/2009,0000,14.40000,14.50000,14.20000,14.45000,44000
06/09/2009,0000,14.70000,14.70000,13.55000,13.60000,27000
06/10/2009,0000,13.80000,14.30000,13.60000,14.30000,41000
06/11/2009,0000,13.80000,13.80000,13.80000,13.80000,36000
06/12/2009,0000,14.00000,14.00000,13.85000,13.85000,16000
06/15/2009,0000,13.60000,13.85000,13.20000,13.60000,27000
06/16/2009,0000,13.50000,13.60000,13.20000,13.20000,9000
06/17/2009,0000,13.30000,13.50000,13.30000,13.50000,13000
06/18/2009,0000,13.50000,13.50000,13.50000,13.50000,38000
06/19/2009,0000,13.00000,13.80000,13.00000,13.35000,5000
06/22/2009,0000,13.10000,13.20000,13.10000,13.20000,7000
06/23/2009,0000,12.80000,13.60000,12.80000,13.60000,14000
06/24/2009,0000,13.20000,13.30000,13.10000,13.30000,44000
06/25/2009,0000,13.60000,13.60000,13.60000,13.60000,1000
06/26/2009,0000,13.15000,13.25000,13.15000,13.20000,12000
06/29/2009,0000,13.25000,13.70000,13.25000,13.30000,13000
06/30/2009,0000,13.35000,13.35000,13.20000,13.20000,6000
07/01/2009,0000,13.50000,13.70000,13.30000,13.30000,7000
07/02/2009,0000,13.20000,13.50000,13.00000,13.50000,24000
07/03/2009,0000,13.50000,13.50000,13.30000,13.30000,7000
07/06/2009,0000,13.30000,13.45000,13.20000,13.45000,44000
07/07/2009,0000,13.60000,13.80000,13.45000,13.60000,38000
07/08/2009,0000,13.40000,13.50000,13.20000,13.50000,30000
07/09/2009,0000,13.60000,13.70000,13.40000,13.70000,22000
07/10/2009,0000,13.70000,13.90000,13.50000,13.85000,60000
07/13/2009,0000,13.60000,13.85000,13.30000,13.30000,67000
07/14/2009,0000,13.00000,13.90000,13.00000,13.80000,23000
07/15/2009,0000,14.00000,14.10000,13.90000,14.10000,22000
07/16/2009,0000,14.10000,14.10000,13.80000,13.80000,15000
07/17/2009,0000,13.70000,13.95000,13.50000,13.95000,25000
07/20/2009,0000,13.95000,14.10000,13.80000,13.80000,56000
07/21/2009,0000,13.80000,14.70000,13.80000,14.30000,156000
07/22/2009,0000,14.30000,14.50000,14.30000,14.45000,32000
07/23/2009,0000,14.40000,14.50000,14.15000,14.45000,30000
07/24/2009,0000,14.50000,14.70000,14.40000,14.60000,97000
07/27/2009,0000,14.80000,15.60000,14.80000,15.50000,871000
07/28/2009,0000,14.45000,15.20000,14.45000,14.90000,324000
07/29/2009,0000,14.90000,15.30000,14.65000,15.00000,112000
07/30/2009,0000,14.75000,15.00000,14.60000,14.60000,49000
07/31/2009,0000,14.65000,15.35000,14.60000,15.00000,100000
08/03/2009,0000,15.20000,15.25000,15.00000,15.00000,177000
08/04/2009,0000,15.25000,15.40000,14.90000,14.90000,292000
08/05/2009,0000,14.90000,15.20000,14.70000,14.70000,139000
08/06/2009,0000,14.60000,14.75000,14.20000,14.70000,86000
08/10/2009,0000,14.40000,14.60000,14.30000,14.40000,70000
08/11/2009,0000,13.45000,13.50000,13.15000,13.30000,88000
08/12/2009,0000,12.55000,13.45000,12.55000,13.45000,46000
08/13/2009,0000,13.65000,13.85000,13.45000,13.85000,31000
08/14/2009,0000,13.60000,13.80000,13.60000,13.70000,20000
08/17/2009,0000,13.85000,14.00000,13.70000,13.70000,26000
08/18/2009,0000,13.80000,13.80000,13.70000,13.70000,15000
08/19/2009,0000,13.65000,13.75000,13.40000,13.75000,16000
08/20/2009,0000,13.30000,13.40000,13.25000,13.25000,18000
08/21/2009,0000,13.25000,13.55000,12.90000,12.90000,67000
08/24/2009,0000,13.20000,13.60000,13.05000,13.60000,38000
08/25/2009,0000,13.20000,13.20000,13.05000,13.05000,3000
08/26/2009,0000,13.05000,13.30000,13.00000,13.25000,17000
08/27/2009,0000,13.10000,13.25000,12.85000,13.00000,53000
08/28/2009,0000,13.00000,13.00000,12.90000,13.00000,14000
08/31/2009,0000,13.00000,13.00000,12.40000,12.70000,68000
09/01/2009,0000,12.50000,12.90000,12.40000,12.85000,58000
09/02/2009,0000,12.80000,12.90000,12.55000,12.90000,31000
09/03/2009,0000,12.90000,13.20000,12.80000,12.95000,60000
09/04/2009,0000,12.95000,13.15000,12.95000,12.95000,38000
09/07/2009,0000,13.20000,13.20000,12.95000,13.10000,19000
09/08/2009,0000,13.15000,13.15000,12.80000,13.15000,61000
09/09/2009,0000,13.10000,14.05000,12.95000,14.05000,140000
09/10/2009,0000,15.00000,15.00000,14.00000,14.00000,1463000
09/11/2009,0000,13.60000,14.00000,13.10000,13.30000,504000
09/14/2009,0000,13.20000,13.90000,13.20000,13.65000,332000
09/15/2009,0000,13.65000,14.20000,13.65000,13.95000,214000
09/16/2009,0000,13.95000,14.70000,13.95000,14.50000,262000
09/17/2009,0000,14.50000,14.65000,14.25000,14.25000,161000
09/18/2009,0000,14.40000,15.20000,14.40000,15.20000,478000
09/21/2009,0000,16.00000,16.25000,15.60000,15.80000,609000
09/22/2009,0000,16.00000,16.00000,15.20000,15.20000,341000
09/23/2009,0000,15.60000,15.60000,14.55000,14.65000,136000
09/24/2009,0000,14.10000,14.40000,13.75000,14.05000,388000
09/25/2009,0000,13.70000,14.50000,13.70000,14.10000,227000
09/28/2009,0000,14.25000,15.05000,14.20000,15.05000,657000
09/29/2009,0000,15.05000,15.60000,14.60000,14.80000,344000
09/30/2009,0000,14.80000,15.05000,14.60000,14.90000,274000
10/01/2009,0000,14.85000,15.00000,14.60000,14.80000,118000
10/02/2009,0000,14.45000,14.80000,14.45000,14.70000,101000
10/05/2009,0000,14.80000,15.10000,14.80000,14.90000,82000
10/06/2009,0000,15.55000,15.55000,14.90000,15.05000,116000
10/07/2009,0000,15.25000,15.25000,14.90000,14.90000,92000
10/08/2009,0000,14.80000,15.05000,14.80000,14.90000,220000
10/09/2009,0000,14.90000,15.00000,14.90000,14.90000,181000
10/12/2009,0000,15.05000,15.05000,14.80000,14.80000,200000
10/13/2009,0000,14.50000,14.90000,14.50000,14.90000,95000
10/14/2009,0000,15.00000,15.05000,14.90000,15.00000,387000
10/15/2009,0000,15.00000,15.05000,14.80000,14.90000,325000
10/16/2009,0000,15.00000,15.05000,14.80000,14.80000,221000
10/19/2009,0000,14.90000,15.60000,14.85000,15.35000,411000
10/20/2009,0000,15.60000,15.60000,15.00000,15.10000,346000
10/21/2009,0000,15.10000,15.50000,15.10000,15.20000,291000
10/22/2009,0000,15.20000,15.30000,15.05000,15.15000,380000
10/23/2009,0000,15.15000,15.25000,15.05000,15.10000,211000
10/26/2009,0000,15.15000,15.20000,14.95000,14.95000,109000
10/27/2009,0000,14.90000,14.95000,14.40000,14.80000,198000
10/28/2009,0000,14.50000,14.90000,14.35000,14.50000,183000
10/29/2009,0000,14.50000,14.50000,13.75000,14.00000,220000
10/30/2009,0000,14.40000,14.40000,14.00000,14.15000,85000
11/02/2009,0000,13.50000,13.90000,13.20000,13.80000,84000
11/03/2009,0000,13.80000,14.00000,13.80000,14.00000,225000
11/04/2009,0000,13.50000,14.25000,13.50000,14.20000,96000
11/05/2009,0000,14.20000,14.20000,14.00000,14.00000,19000
11/06/2009,0000,14.50000,14.50000,14.10000,14.35000,75000
11/09/2009,0000,13.70000,14.35000,13.70000,14.00000,52000
11/10/2009,0000,14.05000,14.20000,13.75000,13.75000,246000
11/11/2009,0000,14.00000,14.00000,13.75000,14.00000,81000
11/12/2009,0000,14.10000,14.15000,13.90000,14.10000,82000
11/13/2009,0000,14.00000,14.05000,13.85000,14.00000,44000
11/16/2009,0000,14.00000,14.10000,13.60000,13.90000,162000
11/17/2009,0000,14.00000,14.00000,13.85000,13.85000,46000
11/18/2009,0000,13.80000,14.50000,13.80000,13.90000,54000
11/19/2009,0000,14.15000,14.15000,13.80000,14.00000,41000
11/20/2009,0000,14.00000,14.00000,13.90000,13.95000,30000
11/23/2009,0000,14.00000,14.00000,13.90000,13.95000,13000
11/24/2009,0000,14.05000,14.30000,14.00000,14.00000,84000
11/25/2009,0000,14.00000,14.00000,13.85000,13.85000,35000
11/26/2009,0000,13.85000,13.95000,13.85000,13.90000,38000
11/27/2009,0000,13.80000,13.85000,13.40000,13.45000,103000
11/30/2009,0000,13.60000,13.80000,13.60000,13.60000,15000
12/01/2009,0000,13.60000,13.75000,13.60000,13.70000,9000
12/02/2009,0000,13.85000,13.90000,13.60000,13.85000,26000
12/03/2009,0000,14.10000,14.10000,13.60000,13.65000,70000
12/04/2009,0000,13.60000,13.90000,13.60000,13.90000,76000
12/07/2009,0000,13.90000,14.25000,13.90000,14.05000,82000
12/08/2009,0000,14.20000,14.50000,14.20000,14.45000,105000
12/09/2009,0000,14.45000,14.45000,14.10000,14.20000,116000
12/11/2009,0000,14.70000,14.70000,14.40000,14.60000,288000
12/14/2009,0000,14.70000,15.15000,14.65000,15.00000,473000
12/15/2009,0000,15.30000,16.05000,15.30000,15.40000,735000
12/16/2009,0000,16.00000,16.45000,15.35000,16.45000,2249000
12/17/2009,0000,17.60000,17.60000,17.60000,17.60000,414000
12/18/2009,0000,18.25000,18.25000,16.40000,16.70000,2822000
12/21/2009,0000,16.55000,16.60000,16.00000,16.05000,868000
12/22/2009,0000,16.30000,16.65000,16.05000,16.50000,763000
12/23/2009,0000,16.60000,16.60000,16.20000,16.30000,574000
12/25/2009,0000,16.35000,16.50000,15.95000,16.50000,404000
12/28/2009,0000,16.65000,17.00000,16.30000,16.55000,805000
12/29/2009,0000,16.55000,16.80000,16.40000,16.55000,520574
