DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.80000,32.80000,32.00000,32.80000,2131000
04/03/2007,0000,35.05000,35.05000,33.50000,35.05000,2973000
04/04/2007,0000,34.50000,35.05000,33.20000,33.50000,1526000
04/09/2007,0000,33.50000,34.20000,33.10000,33.50000,835000
04/10/2007,0000,33.50000,34.30000,32.50000,33.10000,812000
04/11/2007,0000,33.00000,35.40000,32.80000,35.40000,1121000
04/12/2007,0000,36.50000,37.85000,35.90000,37.85000,4036000
04/13/2007,0000,37.30000,39.80000,37.10000,38.30000,3054000
04/16/2007,0000,39.00000,40.50000,38.90000,39.50000,2174000
04/17/2007,0000,40.10000,40.40000,36.75000,36.75000,2162000
04/18/2007,0000,36.75000,37.55000,34.40000,37.00000,1614000
04/19/2007,0000,37.60000,37.90000,35.55000,36.90000,2907000
04/20/2007,0000,36.00000,36.00000,34.35000,34.50000,1009000
04/23/2007,0000,33.10000,35.20000,33.10000,34.00000,693000
04/24/2007,0000,34.00000,35.90000,34.00000,35.50000,888000
04/25/2007,0000,35.10000,35.10000,33.80000,34.30000,698000
04/26/2007,0000,34.30000,34.30000,31.90000,31.90000,988000
04/27/2007,0000,30.80000,30.80000,29.70000,29.70000,432000
04/30/2007,0000,27.65000,27.65000,27.65000,27.65000,706000
05/02/2007,0000,25.75000,25.75000,25.75000,25.75000,294000
05/03/2007,0000,23.95000,23.95000,23.95000,23.95000,190000
05/04/2007,0000,22.30000,22.30000,22.30000,22.30000,112000
05/07/2007,0000,20.75000,20.75000,20.75000,20.75000,163000
05/08/2007,0000,19.30000,19.30000,19.30000,19.30000,278000
05/09/2007,0000,18.10000,20.65000,18.10000,20.65000,6052000
05/10/2007,0000,22.05000,22.05000,22.05000,22.05000,893000
05/11/2007,0000,23.55000,23.55000,23.55000,23.55000,476000
05/14/2007,0000,25.15000,25.15000,23.95000,25.15000,4979000
05/15/2007,0000,26.90000,26.90000,26.10000,26.90000,3290000
05/16/2007,0000,26.90000,26.90000,25.50000,25.90000,2038000
05/17/2007,0000,25.90000,26.80000,25.20000,25.90000,1413000
05/18/2007,0000,25.90000,26.30000,25.50000,25.85000,486000
05/21/2007,0000,25.90000,25.90000,24.55000,24.55000,874000
05/22/2007,0000,24.90000,25.45000,24.45000,24.95000,1097000
05/23/2007,0000,25.10000,25.10000,24.45000,24.50000,471000
05/24/2007,0000,24.50000,26.20000,24.50000,26.20000,1056000
05/25/2007,0000,27.10000,27.50000,26.25000,26.50000,2356000
05/28/2007,0000,26.20000,27.00000,24.70000,24.70000,730000
05/29/2007,0000,24.85000,25.70000,24.75000,24.75000,758000
05/30/2007,0000,25.25000,26.00000,24.75000,26.00000,956000
05/31/2007,0000,26.50000,26.70000,25.65000,26.00000,714000
06/01/2007,0000,26.20000,26.30000,25.20000,25.50000,305000
06/04/2007,0000,25.50000,25.75000,24.90000,25.05000,491000
06/05/2007,0000,25.00000,25.50000,24.70000,24.75000,420000
06/06/2007,0000,24.75000,25.20000,24.75000,25.00000,342000
06/07/2007,0000,24.90000,26.20000,24.75000,25.45000,660000
06/08/2007,0000,25.40000,25.45000,25.05000,25.10000,218000
06/11/2007,0000,25.10000,25.85000,24.75000,25.20000,564000
06/12/2007,0000,25.65000,25.65000,24.90000,25.05000,396000
06/13/2007,0000,25.00000,25.15000,24.45000,24.50000,458000
06/14/2007,0000,24.50000,24.95000,23.75000,23.90000,736000
06/15/2007,0000,23.90000,24.80000,23.90000,24.80000,755000
06/20/2007,0000,26.50000,26.50000,26.50000,26.50000,712000
06/21/2007,0000,28.35000,28.35000,28.35000,28.35000,657000
06/22/2007,0000,30.30000,30.30000,30.30000,30.30000,475000
06/25/2007,0000,32.00000,33.70000,31.00000,32.60000,4119000
06/26/2007,0000,32.00000,32.30000,30.35000,30.35000,1950000
06/27/2007,0000,31.00000,32.45000,30.60000,31.20000,3902000
06/28/2007,0000,32.10000,32.10000,30.80000,31.00000,1207000
06/29/2007,0000,31.10000,31.30000,29.00000,29.85000,1144000
07/02/2007,0000,30.10000,31.40000,29.85000,31.25000,923000
07/03/2007,0000,31.90000,31.90000,30.60000,30.60000,684000
07/04/2007,0000,31.15000,31.15000,30.20000,30.60000,543000
07/05/2007,0000,30.60000,31.45000,30.40000,31.00000,583000
07/06/2007,0000,30.70000,31.00000,30.40000,30.45000,511000
07/09/2007,0000,31.45000,31.45000,30.45000,30.50000,355000
07/10/2007,0000,30.70000,32.60000,30.30000,32.60000,1537000
07/11/2007,0000,33.00000,34.50000,32.70000,32.70000,2026000
07/12/2007,0000,33.00000,33.90000,31.60000,32.30000,1038000
07/13/2007,0000,32.30000,33.00000,31.20000,31.25000,777000
07/16/2007,0000,31.50000,31.80000,30.80000,31.00000,548000
07/17/2007,0000,32.70000,32.70000,31.30000,31.70000,586000
07/18/2007,0000,31.80000,31.80000,31.10000,31.45000,513000
07/19/2007,0000,31.30000,32.90000,31.10000,31.55000,789000
07/20/2007,0000,32.40000,33.75000,31.55000,33.75000,3023000
07/23/2007,0000,35.40000,36.10000,34.00000,36.10000,3393000
07/24/2007,0000,36.00000,37.00000,33.95000,34.20000,1910000
07/25/2007,0000,33.00000,35.20000,33.00000,34.20000,910000
07/26/2007,0000,34.20000,35.20000,32.55000,32.60000,1073000
07/27/2007,0000,31.20000,33.00000,31.00000,31.20000,738000
07/30/2007,0000,31.95000,32.50000,30.80000,31.50000,416000
07/31/2007,0000,31.90000,33.70000,31.90000,32.15000,1018000
08/01/2007,0000,32.15000,33.00000,31.60000,31.65000,610000
08/02/2007,0000,32.45000,32.50000,30.60000,31.30000,532000
08/03/2007,0000,32.50000,32.70000,31.80000,32.50000,413000
08/06/2007,0000,32.00000,34.40000,32.00000,33.10000,691000
08/07/2007,0000,34.20000,34.20000,32.60000,32.60000,498000
08/08/2007,0000,32.60000,33.50000,32.60000,33.40000,388000
08/09/2007,0000,33.70000,34.60000,33.55000,33.65000,485000
08/10/2007,0000,32.65000,33.15000,32.30000,33.00000,224000
08/13/2007,0000,33.00000,34.50000,33.00000,33.25000,412000
08/14/2007,0000,33.90000,33.90000,32.60000,33.40000,222000
08/15/2007,0000,33.00000,33.80000,32.00000,32.20000,284000
08/16/2007,0000,32.20000,32.60000,30.25000,30.25000,355000
08/17/2007,0000,30.10000,31.00000,28.15000,29.20000,501000
08/20/2007,0000,30.25000,31.10000,30.00000,31.10000,266000
08/21/2007,0000,31.95000,31.95000,30.30000,30.35000,198000
08/22/2007,0000,30.35000,30.80000,29.55000,30.15000,218000
08/23/2007,0000,30.40000,31.00000,30.35000,30.80000,158000
08/24/2007,0000,30.80000,31.00000,30.40000,30.45000,155000
08/27/2007,0000,30.50000,31.00000,30.00000,30.40000,102000
08/28/2007,0000,30.10000,30.40000,29.55000,29.60000,128000
08/29/2007,0000,29.50000,29.50000,28.80000,28.90000,122000
08/30/2007,0000,29.80000,30.40000,29.80000,30.20000,220000
08/31/2007,0000,30.20000,31.00000,29.60000,30.85000,184000
09/03/2007,0000,30.60000,31.00000,30.20000,30.40000,150000
09/04/2007,0000,30.50000,31.00000,30.45000,30.60000,168000
09/05/2007,0000,31.00000,32.70000,31.00000,32.70000,326000
09/06/2007,0000,33.95000,33.95000,32.00000,32.25000,469000
09/07/2007,0000,32.50000,33.00000,32.00000,32.00000,152000
09/10/2007,0000,31.80000,32.00000,31.50000,31.85000,144000
09/11/2007,0000,31.70000,32.95000,31.70000,32.00000,172000
09/12/2007,0000,32.50000,33.70000,32.50000,32.60000,311000
09/13/2007,0000,33.00000,33.70000,32.60000,33.00000,747000
09/14/2007,0000,33.10000,33.10000,32.05000,33.00000,156000
09/17/2007,0000,32.50000,32.80000,32.25000,32.35000,95000
09/19/2007,0000,32.90000,32.95000,31.65000,32.70000,477000
09/20/2007,0000,32.70000,32.70000,30.80000,31.80000,233000
09/21/2007,0000,31.80000,31.80000,30.30000,31.60000,172000
09/26/2007,0000,31.50000,31.50000,30.80000,31.45000,123000
09/27/2007,0000,31.45000,31.85000,31.30000,31.65000,134000
09/28/2007,0000,31.65000,32.30000,31.65000,31.70000,139000
10/01/2007,0000,31.00000,31.80000,31.00000,31.50000,184000
10/02/2007,0000,31.60000,31.60000,31.10000,31.30000,111000
10/03/2007,0000,30.80000,31.40000,30.80000,31.20000,150000
10/04/2007,0000,30.90000,31.30000,30.80000,31.15000,196000
10/05/2007,0000,31.10000,31.15000,30.50000,30.50000,113000
10/08/2007,0000,30.50000,30.75000,30.10000,30.50000,80000
10/09/2007,0000,30.50000,30.50000,30.00000,30.40000,69000
10/11/2007,0000,28.30000,30.10000,28.30000,29.10000,182000
10/12/2007,0000,29.10000,29.10000,28.20000,28.60000,184000
10/15/2007,0000,28.60000,28.60000,28.20000,28.50000,153000
10/16/2007,0000,28.30000,28.50000,28.20000,28.50000,97000
10/17/2007,0000,28.20000,29.40000,28.20000,28.80000,95000
10/18/2007,0000,28.50000,29.00000,28.30000,28.65000,91000
10/19/2007,0000,28.70000,28.70000,28.40000,28.65000,31000
10/22/2007,0000,28.50000,28.50000,28.20000,28.40000,76000
10/23/2007,0000,29.00000,29.00000,28.20000,28.50000,90000
10/24/2007,0000,28.20000,28.50000,28.20000,28.25000,69000
10/25/2007,0000,28.25000,28.90000,28.25000,28.50000,148000
10/26/2007,0000,28.50000,28.55000,28.20000,28.50000,48000
10/29/2007,0000,28.20000,28.65000,28.00000,28.40000,118000
10/30/2007,0000,28.20000,28.90000,26.50000,28.00000,263000
10/31/2007,0000,27.00000,27.80000,26.40000,27.20000,141000
11/01/2007,0000,27.20000,27.20000,25.60000,26.00000,207000
11/02/2007,0000,26.00000,26.00000,24.20000,24.20000,413000
11/05/2007,0000,22.80000,23.65000,22.55000,22.55000,179000
11/06/2007,0000,21.00000,24.00000,21.00000,23.45000,902000
11/07/2007,0000,23.45000,24.40000,23.30000,23.65000,182000
11/08/2007,0000,23.55000,23.65000,22.00000,23.65000,150000
11/09/2007,0000,23.65000,23.65000,22.60000,22.90000,205000
11/12/2007,0000,21.50000,22.20000,21.30000,21.40000,145000
11/13/2007,0000,21.40000,21.40000,19.95000,20.90000,319000
11/14/2007,0000,20.90000,21.30000,20.30000,20.90000,213000
11/15/2007,0000,20.50000,20.50000,19.50000,20.05000,193000
11/16/2007,0000,19.50000,19.80000,19.00000,19.50000,84000
11/19/2007,0000,19.95000,19.95000,19.30000,19.40000,157000
11/20/2007,0000,19.30000,20.75000,18.85000,20.75000,315000
11/21/2007,0000,21.30000,21.90000,21.00000,21.50000,313000
11/22/2007,0000,21.50000,21.75000,21.00000,21.50000,179000
11/23/2007,0000,21.90000,21.90000,21.05000,21.30000,80000
11/26/2007,0000,21.80000,21.80000,21.15000,21.40000,57000
11/27/2007,0000,21.00000,21.00000,19.95000,20.85000,151000
11/28/2007,0000,20.90000,21.15000,20.50000,21.10000,95000
11/29/2007,0000,21.10000,21.50000,21.05000,21.10000,33000
11/30/2007,0000,21.20000,21.80000,20.90000,21.40000,63000
12/03/2007,0000,21.45000,21.50000,21.00000,21.20000,46000
12/04/2007,0000,20.80000,21.50000,20.80000,21.50000,122000
12/05/2007,0000,21.15000,21.30000,21.00000,21.20000,39000
12/06/2007,0000,21.45000,22.65000,21.35000,22.20000,685000
12/07/2007,0000,22.00000,22.50000,21.90000,22.15000,159000
12/10/2007,0000,22.20000,22.20000,21.10000,21.50000,89000
12/11/2007,0000,21.50000,21.80000,21.20000,21.70000,55000
12/12/2007,0000,21.15000,21.60000,21.15000,21.60000,35000
12/13/2007,0000,21.15000,21.60000,20.60000,21.40000,58000
12/14/2007,0000,21.40000,21.40000,20.50000,21.20000,194000
12/17/2007,0000,21.40000,21.40000,19.80000,20.00000,79000
12/18/2007,0000,19.10000,19.70000,18.60000,19.60000,114000
12/19/2007,0000,19.50000,19.90000,19.15000,19.90000,65000
12/20/2007,0000,19.50000,19.70000,19.40000,19.50000,15000
12/21/2007,0000,19.10000,19.70000,19.10000,19.50000,128000
12/24/2007,0000,19.80000,19.80000,19.20000,19.40000,19000
12/25/2007,0000,19.50000,19.90000,19.25000,19.25000,39000
12/26/2007,0000,19.25000,19.60000,19.05000,19.60000,42000
12/27/2007,0000,19.60000,19.80000,19.40000,19.60000,38000
12/28/2007,0000,19.55000,19.60000,19.30000,19.60000,110000
12/31/2007,0000,19.60000,19.80000,19.50000,19.80000,61000
01/02/2008,0000,19.80000,20.50000,19.70000,20.20000,93000
01/03/2008,0000,20.20000,20.75000,20.00000,20.65000,64000
01/04/2008,0000,20.50000,22.05000,20.45000,22.05000,280000
01/07/2008,0000,21.55000,22.50000,21.15000,22.45000,284000
01/08/2008,0000,22.30000,22.45000,21.90000,22.00000,96000
01/09/2008,0000,21.50000,22.40000,21.50000,22.25000,272000
01/10/2008,0000,22.25000,22.90000,22.20000,22.30000,163000
01/11/2008,0000,22.70000,23.85000,22.70000,23.85000,354000
01/14/2008,0000,24.40000,24.80000,23.85000,24.75000,389000
01/15/2008,0000,24.80000,24.95000,23.80000,23.80000,236000
01/16/2008,0000,23.70000,24.35000,23.20000,23.80000,206000
01/17/2008,0000,23.85000,24.60000,23.85000,24.40000,127000
01/18/2008,0000,24.00000,24.60000,23.80000,24.45000,76000
01/21/2008,0000,24.40000,24.70000,24.10000,24.15000,244000
01/22/2008,0000,23.65000,23.95000,22.50000,23.90000,252000
01/23/2008,0000,23.90000,24.00000,23.20000,23.30000,78000
01/24/2008,0000,23.80000,23.80000,23.00000,23.05000,177000
01/25/2008,0000,23.05000,23.55000,23.05000,23.50000,64000
01/28/2008,0000,23.60000,23.60000,23.00000,23.55000,87000
01/29/2008,0000,23.50000,23.80000,23.25000,23.50000,64000
01/30/2008,0000,23.50000,23.50000,23.25000,23.25000,16000
01/31/2008,0000,23.50000,23.50000,23.20000,23.30000,66000
02/01/2008,0000,23.80000,24.20000,23.50000,24.20000,78000
02/12/2008,0000,24.20000,24.20000,23.30000,23.40000,44000
02/13/2008,0000,23.70000,24.00000,23.40000,23.50000,53000
02/14/2008,0000,23.40000,23.70000,23.05000,23.50000,55000
02/15/2008,0000,21.90000,23.50000,21.90000,22.50000,75000
02/18/2008,0000,22.30000,22.50000,22.00000,22.50000,82000
02/19/2008,0000,22.40000,23.00000,22.40000,23.00000,25000
02/20/2008,0000,22.90000,22.95000,22.40000,22.40000,20000
02/21/2008,0000,22.00000,23.40000,22.00000,22.95000,135000
02/22/2008,0000,22.95000,22.95000,22.30000,22.80000,41000
02/25/2008,0000,22.55000,22.85000,22.30000,22.50000,47000
02/26/2008,0000,22.50000,22.50000,22.00000,22.40000,28000
02/27/2008,0000,22.40000,22.40000,22.00000,22.05000,76000
02/29/2008,0000,22.00000,22.40000,22.00000,22.30000,65000
03/03/2008,0000,22.00000,22.20000,21.70000,21.90000,32000
03/04/2008,0000,22.30000,22.70000,22.00000,22.50000,100000
03/05/2008,0000,22.80000,24.05000,22.70000,24.05000,1080000
03/06/2008,0000,25.20000,25.70000,25.20000,25.70000,567000
03/07/2008,0000,27.45000,27.45000,26.85000,27.45000,956000
03/10/2008,0000,28.90000,28.90000,26.30000,27.20000,1133000
03/11/2008,0000,26.20000,27.20000,25.60000,25.80000,414000
03/12/2008,0000,26.50000,26.65000,24.55000,25.30000,454000
03/13/2008,0000,25.30000,25.50000,24.30000,24.60000,255000
03/14/2008,0000,24.60000,24.80000,23.00000,23.45000,232000
03/17/2008,0000,23.00000,23.25000,22.60000,22.80000,169000
03/18/2008,0000,22.85000,24.35000,22.80000,24.35000,198000
03/19/2008,0000,26.05000,26.05000,26.05000,26.05000,246000
03/20/2008,0000,26.70000,27.00000,25.85000,26.10000,1151000
03/21/2008,0000,26.20000,26.20000,24.50000,24.80000,373000
03/24/2008,0000,25.10000,25.90000,24.80000,24.90000,411000
03/25/2008,0000,24.85000,26.60000,24.70000,26.60000,1201000
03/26/2008,0000,26.90000,26.90000,25.65000,25.95000,506000
03/27/2008,0000,25.70000,26.70000,25.50000,26.10000,155000
03/28/2008,0000,27.60000,27.90000,25.90000,26.10000,1811000
03/31/2008,0000,25.90000,25.90000,25.10000,25.35000,309000
04/01/2008,0000,25.70000,25.90000,25.40000,25.45000,246000
04/02/2008,0000,26.20000,26.20000,25.40000,25.55000,209000
04/03/2008,0000,25.45000,25.75000,25.30000,25.30000,181000
04/07/2008,0000,25.15000,25.20000,24.50000,25.20000,325000
04/08/2008,0000,25.15000,26.95000,25.10000,25.40000,660000
04/09/2008,0000,25.00000,25.70000,25.00000,25.30000,178000
04/10/2008,0000,25.50000,25.60000,25.05000,25.50000,364000
04/11/2008,0000,25.70000,25.70000,25.15000,25.45000,377000
04/14/2008,0000,25.40000,25.40000,24.50000,24.95000,164000
04/15/2008,0000,24.90000,25.00000,24.55000,24.70000,117000
04/16/2008,0000,24.80000,25.80000,24.60000,25.15000,275000
04/17/2008,0000,25.20000,26.20000,25.20000,25.25000,338000
04/18/2008,0000,25.40000,26.50000,25.40000,26.20000,859000
04/21/2008,0000,25.90000,26.00000,25.40000,25.40000,208000
04/22/2008,0000,25.20000,25.55000,24.60000,24.75000,275000
04/23/2008,0000,24.70000,25.55000,24.70000,24.90000,339000
04/24/2008,0000,25.00000,25.30000,24.70000,25.00000,128000
04/25/2008,0000,25.00000,25.10000,24.10000,24.45000,180000
04/28/2008,0000,24.45000,24.45000,23.55000,23.85000,110000
04/29/2008,0000,23.50000,24.75000,23.50000,23.75000,280000
04/30/2008,0000,24.00000,24.30000,23.70000,23.75000,83000
05/02/2008,0000,24.00000,24.20000,23.50000,23.65000,81000
05/05/2008,0000,23.40000,24.00000,23.40000,23.80000,66000
05/06/2008,0000,23.70000,24.50000,23.70000,24.20000,218000
05/07/2008,0000,24.50000,24.50000,23.80000,24.00000,118000
05/08/2008,0000,23.80000,23.90000,22.50000,23.50000,282000
05/09/2008,0000,23.40000,23.75000,23.00000,23.10000,68000
05/12/2008,0000,23.10000,23.50000,23.05000,23.20000,65000
05/13/2008,0000,23.30000,23.40000,22.95000,23.30000,80000
05/14/2008,0000,23.00000,23.00000,22.70000,22.85000,109000
05/15/2008,0000,22.90000,23.50000,22.90000,23.05000,88000
05/16/2008,0000,23.15000,23.30000,23.05000,23.30000,47000
05/19/2008,0000,23.30000,23.50000,22.60000,23.30000,85000
05/20/2008,0000,22.55000,23.15000,22.55000,23.00000,70000
05/21/2008,0000,22.90000,24.10000,22.90000,23.75000,188000
05/22/2008,0000,23.70000,23.70000,23.10000,23.10000,50000
05/23/2008,0000,23.10000,23.25000,22.75000,22.80000,57000
05/26/2008,0000,22.50000,23.30000,22.50000,22.50000,100000
05/27/2008,0000,21.00000,22.50000,21.00000,22.40000,82000
05/28/2008,0000,21.80000,22.30000,20.90000,21.50000,72000
05/29/2008,0000,21.00000,21.80000,21.00000,21.00000,97000
05/30/2008,0000,21.00000,21.00000,19.75000,21.00000,159000
06/02/2008,0000,20.80000,21.00000,20.00000,20.80000,37000
06/03/2008,0000,20.40000,20.60000,20.00000,20.00000,58000
06/04/2008,0000,20.00000,20.00000,19.10000,19.95000,61000
06/05/2008,0000,20.00000,21.30000,20.00000,21.30000,215000
06/06/2008,0000,21.45000,21.45000,20.75000,20.75000,115000
06/10/2008,0000,20.50000,20.50000,20.00000,20.00000,71000
06/11/2008,0000,20.00000,20.40000,19.30000,19.30000,93000
06/12/2008,0000,19.30000,19.30000,18.15000,18.80000,83000
06/13/2008,0000,18.80000,19.00000,18.80000,19.00000,93000
06/16/2008,0000,19.00000,19.40000,19.00000,19.00000,28000
06/17/2008,0000,19.20000,19.20000,18.60000,19.00000,131000
06/18/2008,0000,19.00000,19.20000,18.80000,19.20000,42000
06/19/2008,0000,18.85000,18.95000,17.90000,18.75000,104000
06/20/2008,0000,18.30000,18.45000,17.45000,17.45000,146000
06/23/2008,0000,16.30000,17.05000,16.25000,16.35000,170000
06/24/2008,0000,16.35000,16.45000,15.25000,15.25000,166000
06/25/2008,0000,15.00000,15.00000,14.20000,14.20000,209000
06/26/2008,0000,13.50000,15.00000,13.50000,14.35000,385000
06/27/2008,0000,13.35000,13.50000,13.35000,13.35000,88000
06/30/2008,0000,12.45000,13.35000,12.45000,12.45000,255000
07/01/2008,0000,12.00000,12.25000,11.60000,11.60000,260000
07/02/2008,0000,11.00000,11.70000,10.80000,11.60000,403000
07/03/2008,0000,11.00000,12.40000,10.90000,12.40000,319000
07/04/2008,0000,12.80000,13.00000,11.80000,11.80000,346000
07/07/2008,0000,12.30000,12.30000,12.00000,12.10000,129000
07/08/2008,0000,12.00000,12.30000,11.30000,11.55000,174000
07/09/2008,0000,12.00000,12.05000,11.40000,11.45000,166000
07/10/2008,0000,11.30000,11.70000,11.00000,11.70000,170000
07/11/2008,0000,11.60000,11.90000,11.30000,11.80000,196000
07/14/2008,0000,11.60000,11.65000,11.40000,11.45000,118000
07/15/2008,0000,11.00000,11.20000,10.65000,10.65000,274000
07/16/2008,0000,10.65000,10.65000,9.91000,9.91000,208000
07/17/2008,0000,10.40000,10.50000,9.91000,10.00000,226000
07/18/2008,0000,10.20000,10.20000,9.30000,9.30000,269000
07/21/2008,0000,9.46000,9.46000,8.70000,9.12000,253000
07/22/2008,0000,9.08000,9.75000,9.08000,9.75000,347000
07/23/2008,0000,10.40000,10.40000,10.40000,10.40000,87000
07/24/2008,0000,11.10000,11.10000,11.10000,11.10000,90000
07/25/2008,0000,11.85000,11.85000,11.85000,11.85000,363000
07/29/2008,0000,12.20000,12.65000,11.60000,12.65000,1320000
07/30/2008,0000,13.50000,13.50000,13.00000,13.50000,654000
07/31/2008,0000,14.40000,14.40000,14.40000,14.40000,214000
08/01/2008,0000,14.80000,14.80000,13.40000,13.40000,1414000
08/04/2008,0000,12.60000,12.65000,12.50000,12.50000,378000
08/05/2008,0000,12.05000,13.35000,12.05000,13.35000,1316000
08/06/2008,0000,14.10000,14.10000,12.70000,13.00000,876000
08/07/2008,0000,12.60000,13.20000,12.60000,13.00000,372000
08/08/2008,0000,12.80000,13.30000,12.75000,13.30000,358000
08/11/2008,0000,13.70000,14.20000,13.30000,13.30000,392000
08/12/2008,0000,13.40000,13.65000,13.10000,13.30000,249000
08/13/2008,0000,13.30000,14.15000,13.05000,13.95000,392000
08/14/2008,0000,14.10000,14.40000,13.70000,14.00000,377000
08/15/2008,0000,14.25000,14.25000,13.05000,13.50000,352000
08/18/2008,0000,13.50000,13.50000,12.70000,12.95000,119000
08/19/2008,0000,12.20000,12.90000,12.20000,12.90000,105000
08/20/2008,0000,12.55000,12.85000,12.30000,12.70000,88000
08/21/2008,0000,12.60000,12.65000,12.30000,12.55000,74000
08/22/2008,0000,12.45000,12.60000,12.30000,12.60000,53000
08/25/2008,0000,12.80000,12.85000,12.55000,12.75000,28000
08/26/2008,0000,12.60000,12.60000,12.15000,12.20000,65000
08/27/2008,0000,12.20000,12.75000,12.20000,12.45000,99000
08/28/2008,0000,12.60000,12.60000,12.30000,12.40000,25000
08/29/2008,0000,12.50000,12.80000,12.40000,12.40000,89000
09/01/2008,0000,12.40000,12.40000,12.05000,12.05000,27000
09/02/2008,0000,12.30000,12.30000,11.60000,11.80000,41000
09/03/2008,0000,11.90000,12.00000,11.00000,11.00000,111000
09/04/2008,0000,10.50000,10.90000,10.25000,10.25000,178000
09/05/2008,0000,9.54000,10.90000,9.54000,10.20000,200000
09/08/2008,0000,10.70000,10.90000,10.70000,10.90000,113000
09/09/2008,0000,11.60000,11.60000,10.60000,10.60000,178000
09/10/2008,0000,11.00000,11.20000,10.65000,10.70000,88000
09/11/2008,0000,11.00000,11.00000,9.97000,10.35000,125000
09/12/2008,0000,10.25000,10.70000,10.10000,10.50000,60000
09/15/2008,0000,10.40000,10.40000,9.79000,10.20000,146000
09/16/2008,0000,9.52000,9.97000,9.49000,9.49000,220000
09/17/2008,0000,9.10000,10.00000,9.00000,9.30000,202000
09/18/2008,0000,8.65000,8.95000,8.65000,8.85000,151000
09/19/2008,0000,8.85000,9.40000,8.85000,9.40000,149000
09/22/2008,0000,9.70000,9.70000,9.40000,9.47000,135000
09/23/2008,0000,9.48000,9.48000,9.16000,9.47000,101000
09/24/2008,0000,9.47000,10.10000,9.47000,10.10000,169000
09/25/2008,0000,10.80000,10.80000,10.80000,10.80000,248000
09/26/2008,0000,11.55000,11.55000,10.70000,10.70000,1078000
09/30/2008,0000,9.96000,9.96000,9.96000,9.96000,61000
10/01/2008,0000,10.20000,10.65000,10.20000,10.65000,122000
10/02/2008,0000,11.05000,11.35000,10.80000,11.35000,505000
10/03/2008,0000,11.05000,11.20000,10.60000,11.00000,316000
10/06/2008,0000,10.25000,10.70000,10.25000,10.45000,182000
10/07/2008,0000,9.75000,10.45000,9.72000,10.45000,157000
10/08/2008,0000,9.82000,10.10000,9.72000,9.72000,136000
10/09/2008,0000,9.50000,9.95000,9.50000,9.60000,97000
10/13/2008,0000,9.27000,9.27000,9.27000,9.27000,49000
10/14/2008,0000,9.35000,9.91000,9.35000,9.91000,253000
10/15/2008,0000,10.00000,10.00000,9.57000,9.57000,127000
10/16/2008,0000,9.24000,9.24000,9.24000,9.24000,28000
10/17/2008,0000,9.40000,9.40000,8.92000,9.19000,199000
10/20/2008,0000,8.88000,9.10000,8.87000,9.10000,130000
10/21/2008,0000,9.20000,9.67000,9.00000,9.20000,131000
10/22/2008,0000,9.18000,9.20000,8.88000,8.88000,69000
10/23/2008,0000,8.57000,8.57000,8.57000,8.57000,11000
10/24/2008,0000,8.27000,8.35000,8.27000,8.27000,184000
10/27/2008,0000,7.70000,8.20000,7.70000,7.89000,89000
10/28/2008,0000,7.35000,8.44000,7.34000,8.20000,204000
10/29/2008,0000,8.35000,8.74000,8.00000,8.44000,172000
10/30/2008,0000,8.20000,8.90000,8.00000,8.75000,119000
10/31/2008,0000,8.78000,9.00000,8.50000,8.57000,181000
11/03/2008,0000,8.58000,8.97000,8.56000,8.81000,143000
11/04/2008,0000,8.66000,8.75000,8.50000,8.50000,132000
11/05/2008,0000,8.50000,9.00000,8.50000,8.80000,216000
11/06/2008,0000,8.52000,8.52000,8.19000,8.19000,134000
11/07/2008,0000,7.80000,8.38000,7.62000,8.38000,101000
11/10/2008,0000,8.38000,8.67000,8.20000,8.59000,118000
11/11/2008,0000,8.20000,8.28000,8.10000,8.12000,95000
11/12/2008,0000,8.15000,8.31000,8.01000,8.31000,67000
11/13/2008,0000,8.00000,8.10000,7.75000,8.00000,28000
11/14/2008,0000,8.10000,8.31000,7.90000,7.90000,75000
11/17/2008,0000,7.70000,7.95000,7.70000,7.95000,86000
11/18/2008,0000,7.72000,7.90000,7.40000,7.90000,179000
11/19/2008,0000,7.75000,7.75000,7.35000,7.60000,145000
11/20/2008,0000,7.07000,7.09000,7.07000,7.07000,85000
11/21/2008,0000,6.58000,6.95000,6.58000,6.91000,75000
11/24/2008,0000,7.18000,7.18000,6.70000,6.95000,71000
11/25/2008,0000,7.18000,7.18000,6.97000,7.00000,64000
11/26/2008,0000,7.09000,7.10000,7.00000,7.07000,36000
11/27/2008,0000,7.10000,7.56000,7.10000,7.56000,140000
11/28/2008,0000,7.90000,8.06000,7.60000,8.04000,229000
12/01/2008,0000,8.16000,8.39000,8.05000,8.15000,149000
12/02/2008,0000,8.10000,8.10000,7.77000,8.08000,61000
12/03/2008,0000,8.20000,8.20000,7.72000,7.98000,179000
12/04/2008,0000,8.10000,8.10000,7.72000,7.80000,25000
12/05/2008,0000,7.50000,7.79000,7.50000,7.75000,41000
12/08/2008,0000,7.90000,7.90000,7.75000,7.90000,44000
12/09/2008,0000,7.98000,8.10000,7.90000,7.96000,78000
12/10/2008,0000,7.88000,8.10000,7.88000,8.10000,79000
12/11/2008,0000,8.12000,8.12000,7.70000,7.90000,111000
12/12/2008,0000,7.61000,8.09000,7.60000,7.60000,100000
12/15/2008,0000,7.88000,7.88000,7.65000,7.70000,42000
12/16/2008,0000,7.60000,7.68000,7.56000,7.68000,15000
12/17/2008,0000,7.70000,7.85000,7.59000,7.64000,114000
12/18/2008,0000,7.75000,8.17000,7.61000,8.17000,256000
12/19/2008,0000,8.74000,8.74000,8.70000,8.74000,289000
12/22/2008,0000,9.35000,9.35000,8.83000,8.83000,1142000
12/23/2008,0000,8.83000,8.83000,8.22000,8.22000,173000
12/24/2008,0000,7.75000,8.59000,7.75000,8.22000,263000
12/25/2008,0000,8.27000,8.27000,8.01000,8.02000,72000
12/26/2008,0000,8.10000,8.15000,7.86000,8.02000,100000
12/29/2008,0000,8.03000,8.58000,8.03000,8.58000,138000
12/30/2008,0000,9.16000,9.16000,8.58000,8.58000,187000
12/31/2008,0000,8.58000,8.64000,8.40000,8.58000,87000
01/05/2009,0000,8.88000,8.88000,8.62000,8.63000,72000
01/06/2009,0000,8.42000,8.70000,8.42000,8.70000,147000
01/07/2009,0000,8.52000,9.15000,8.52000,8.80000,261000
01/08/2009,0000,8.55000,8.63000,8.44000,8.63000,73000
01/09/2009,0000,8.47000,8.50000,8.47000,8.47000,12000
01/12/2009,0000,8.20000,8.54000,8.12000,8.20000,74000
01/13/2009,0000,8.15000,8.15000,8.05000,8.15000,74000
01/14/2009,0000,8.17000,8.30000,8.15000,8.15000,82000
01/15/2009,0000,8.06000,8.06000,7.88000,8.00000,41000
01/16/2009,0000,8.02000,8.12000,7.90000,8.03000,75000
01/19/2009,0000,7.86000,8.00000,7.86000,8.00000,48000
01/20/2009,0000,7.95000,8.00000,7.65000,7.90000,45000
01/21/2009,0000,7.89000,7.96000,7.70000,7.74000,16000
02/02/2009,0000,7.74000,7.89000,7.74000,7.84000,31000
02/03/2009,0000,7.84000,8.20000,7.84000,8.01000,28000
02/04/2009,0000,8.00000,8.10000,7.91000,7.96000,43000
02/05/2009,0000,7.84000,7.99000,7.84000,7.97000,17000
02/06/2009,0000,7.46000,8.05000,7.46000,7.85000,82000
02/09/2009,0000,7.98000,8.10000,7.85000,8.02000,85000
02/10/2009,0000,7.90000,8.00000,7.81000,7.97000,52000
02/11/2009,0000,7.70000,7.86000,7.70000,7.85000,80000
02/12/2009,0000,7.85000,7.99000,7.77000,7.83000,61000
02/13/2009,0000,7.83000,7.96000,7.83000,7.87000,57000
02/16/2009,0000,7.99000,8.05000,7.80000,7.84000,63000
02/17/2009,0000,7.85000,7.88000,7.80000,7.88000,71000
02/18/2009,0000,7.88000,7.88000,7.71000,7.88000,36000
02/19/2009,0000,7.70000,7.87000,7.70000,7.83000,36000
02/20/2009,0000,7.80000,7.80000,7.73000,7.74000,28000
02/23/2009,0000,7.70000,7.80000,7.60000,7.70000,54000
02/24/2009,0000,7.54000,7.65000,7.54000,7.57000,73000
02/25/2009,0000,7.61000,7.75000,7.60000,7.67000,79000
02/26/2009,0000,7.70000,7.77000,7.70000,7.73000,47000
02/27/2009,0000,8.10000,8.27000,8.02000,8.27000,219000
03/02/2009,0000,8.84000,8.84000,8.68000,8.84000,1587000
03/03/2009,0000,8.84000,8.90000,8.23000,8.33000,455000
03/04/2009,0000,8.35000,8.49000,8.20000,8.49000,230000
03/05/2009,0000,8.70000,8.73000,8.25000,8.35000,210000
03/06/2009,0000,8.30000,8.35000,8.21000,8.26000,81000
03/09/2009,0000,8.43000,8.43000,8.26000,8.30000,66000
03/10/2009,0000,8.47000,8.88000,8.31000,8.88000,360000
03/11/2009,0000,9.18000,9.41000,9.02000,9.25000,1041000
03/12/2009,0000,9.50000,9.50000,9.09000,9.10000,353000
03/13/2009,0000,9.15000,9.35000,9.10000,9.35000,349000
03/16/2009,0000,9.35000,10.00000,9.35000,10.00000,1350000
03/17/2009,0000,10.15000,10.45000,9.83000,9.85000,899000
03/18/2009,0000,10.20000,10.20000,9.82000,9.87000,281000
03/19/2009,0000,9.87000,10.05000,9.80000,9.90000,360000
03/20/2009,0000,9.98000,10.20000,9.70000,9.72000,393000
03/23/2009,0000,9.63000,9.85000,9.63000,9.71000,325000
03/24/2009,0000,9.80000,10.05000,9.76000,9.92000,277000
03/25/2009,0000,9.95000,10.10000,9.80000,9.90000,420000
03/26/2009,0000,9.90000,10.55000,9.90000,10.55000,968000
03/27/2009,0000,11.00000,11.00000,10.45000,10.45000,1184000
03/30/2009,0000,10.05000,10.30000,9.80000,9.80000,331000
03/31/2009,0000,9.65000,10.20000,9.65000,9.90000,248000
04/01/2009,0000,10.10000,10.55000,10.00000,10.40000,303000
04/02/2009,0000,10.35000,10.90000,10.35000,10.60000,484000
04/03/2009,0000,10.80000,10.90000,10.55000,10.60000,445000
04/06/2009,0000,10.65000,10.65000,10.10000,10.40000,150000
04/07/2009,0000,10.50000,11.10000,10.30000,11.10000,596000
04/08/2009,0000,11.25000,11.85000,11.00000,11.85000,2055000
04/09/2009,0000,12.55000,12.65000,12.15000,12.65000,960000
04/10/2009,0000,13.50000,13.50000,12.40000,12.50000,1429000
04/13/2009,0000,13.00000,13.00000,12.00000,12.30000,681000
04/14/2009,0000,12.65000,12.90000,11.80000,12.80000,728000
04/15/2009,0000,12.30000,13.05000,12.00000,12.40000,535000
04/16/2009,0000,12.60000,13.05000,12.40000,13.00000,1370000
04/17/2009,0000,13.10000,13.25000,12.10000,12.10000,596000
04/20/2009,0000,11.35000,11.90000,11.30000,11.45000,516000
04/21/2009,0000,11.00000,11.80000,10.85000,11.75000,420000
04/22/2009,0000,11.40000,11.95000,11.40000,11.60000,563000
04/23/2009,0000,11.60000,11.95000,11.40000,11.50000,221000
04/24/2009,0000,11.70000,12.00000,11.50000,11.55000,375000
04/27/2009,0000,11.95000,12.10000,10.95000,10.95000,302000
04/28/2009,0000,10.95000,11.15000,10.20000,10.20000,537000
04/29/2009,0000,10.20000,10.50000,10.00000,10.35000,244000
04/30/2009,0000,10.65000,11.05000,10.65000,11.05000,374000
05/04/2009,0000,11.20000,11.70000,11.20000,11.60000,349000
05/05/2009,0000,11.60000,12.00000,11.10000,11.20000,201000
05/06/2009,0000,11.20000,11.90000,11.20000,11.75000,409000
05/07/2009,0000,11.85000,12.20000,11.55000,11.80000,617000
05/08/2009,0000,11.80000,12.00000,11.40000,11.40000,316000
05/11/2009,0000,11.55000,11.80000,11.30000,11.50000,354000
05/12/2009,0000,11.40000,11.50000,11.05000,11.10000,209000
05/13/2009,0000,11.10000,11.85000,11.00000,11.85000,301000
05/14/2009,0000,12.40000,12.65000,12.00000,12.65000,1269000
05/15/2009,0000,13.15000,13.50000,13.15000,13.50000,868000
05/18/2009,0000,14.40000,14.40000,13.15000,13.45000,2117000
05/19/2009,0000,13.40000,13.85000,12.85000,12.85000,1235000
05/20/2009,0000,12.85000,13.30000,12.55000,13.00000,469000
05/21/2009,0000,13.00000,13.50000,12.95000,13.10000,597000
05/22/2009,0000,13.00000,13.20000,12.70000,12.80000,467000
05/25/2009,0000,13.10000,13.65000,12.80000,13.65000,1166000
05/26/2009,0000,13.65000,14.30000,13.20000,13.20000,1044000
05/27/2009,0000,13.90000,13.90000,13.00000,13.25000,591000
06/01/2009,0000,13.50000,13.50000,13.05000,13.25000,377000
06/02/2009,0000,13.35000,13.40000,12.40000,12.85000,586000
06/03/2009,0000,12.70000,12.70000,12.10000,12.40000,405000
06/04/2009,0000,12.35000,12.70000,12.10000,12.50000,178000
06/05/2009,0000,12.50000,12.90000,12.50000,12.55000,146000
06/08/2009,0000,13.00000,13.10000,12.30000,12.30000,249000
06/09/2009,0000,12.55000,12.55000,11.55000,11.85000,282000
06/10/2009,0000,11.85000,11.85000,11.50000,11.85000,123000
06/11/2009,0000,11.75000,12.10000,11.50000,12.10000,94000
06/12/2009,0000,12.00000,12.20000,11.70000,11.80000,125000
06/15/2009,0000,11.80000,11.80000,11.10000,11.65000,119000
06/16/2009,0000,11.20000,11.45000,11.10000,11.40000,83000
06/17/2009,0000,11.30000,11.45000,11.10000,11.25000,63000
06/18/2009,0000,11.20000,11.35000,10.80000,11.00000,137000
06/19/2009,0000,11.00000,11.40000,10.90000,11.40000,204000
06/22/2009,0000,11.30000,11.40000,11.05000,11.25000,107000
06/23/2009,0000,11.00000,11.10000,10.65000,11.05000,95000
06/24/2009,0000,11.00000,11.35000,10.80000,11.10000,125000
06/25/2009,0000,11.35000,11.35000,11.15000,11.20000,78000
06/26/2009,0000,11.45000,11.45000,11.15000,11.30000,146000
06/29/2009,0000,11.40000,11.40000,11.15000,11.25000,53000
06/30/2009,0000,11.30000,11.30000,11.00000,11.20000,122000
07/01/2009,0000,11.15000,11.35000,11.10000,11.35000,83000
07/02/2009,0000,11.35000,12.10000,11.35000,12.10000,356000
07/03/2009,0000,12.50000,12.70000,12.00000,12.00000,532000
07/06/2009,0000,12.05000,12.40000,11.70000,12.00000,111000
07/07/2009,0000,11.85000,12.00000,11.60000,11.95000,103000
07/08/2009,0000,11.85000,11.85000,11.50000,11.65000,189000
07/09/2009,0000,11.65000,12.10000,11.65000,12.00000,182000
07/10/2009,0000,12.00000,12.50000,11.95000,12.25000,247000
07/13/2009,0000,12.45000,12.45000,11.55000,11.80000,96000
07/14/2009,0000,11.85000,12.10000,11.80000,12.00000,90000
07/15/2009,0000,11.85000,12.20000,11.85000,12.20000,93000
07/16/2009,0000,12.20000,12.25000,12.00000,12.05000,148000
07/17/2009,0000,11.85000,12.60000,11.85000,12.30000,147000
07/20/2009,0000,12.25000,12.70000,12.25000,12.65000,321000
07/21/2009,0000,12.65000,12.65000,12.35000,12.55000,248000
07/22/2009,0000,12.60000,12.80000,12.45000,12.80000,420000
07/23/2009,0000,13.00000,13.10000,12.65000,13.00000,380000
07/24/2009,0000,13.20000,13.30000,12.70000,12.70000,120000
07/27/2009,0000,12.60000,12.90000,12.55000,12.70000,73000
07/28/2009,0000,12.70000,13.10000,12.55000,12.90000,239000
07/29/2009,0000,13.05000,13.20000,12.70000,13.00000,407000
07/30/2009,0000,12.95000,13.00000,12.70000,12.70000,228000
07/31/2009,0000,13.00000,13.15000,12.70000,12.80000,270000
08/03/2009,0000,12.80000,13.20000,12.75000,12.90000,315000
08/04/2009,0000,13.00000,13.40000,12.55000,12.60000,421000
08/05/2009,0000,12.20000,12.60000,12.10000,12.20000,222000
08/06/2009,0000,12.20000,12.25000,11.90000,12.10000,159000
08/10/2009,0000,11.50000,11.95000,11.50000,11.80000,157000
08/11/2009,0000,11.90000,12.15000,11.80000,12.00000,79000
08/12/2009,0000,12.00000,12.40000,12.00000,12.40000,182000
08/13/2009,0000,12.40000,12.50000,12.30000,12.50000,100000
08/14/2009,0000,12.50000,12.70000,12.35000,12.40000,136000
08/17/2009,0000,12.50000,12.50000,12.20000,12.20000,85000
08/18/2009,0000,12.15000,12.30000,11.80000,12.30000,138000
08/19/2009,0000,12.30000,12.30000,12.05000,12.30000,74000
08/20/2009,0000,11.95000,11.95000,11.60000,11.75000,147000
08/21/2009,0000,11.80000,11.90000,11.70000,11.80000,42000
08/24/2009,0000,12.05000,12.10000,11.85000,12.00000,58000
08/25/2009,0000,12.00000,12.10000,11.80000,11.80000,76000
08/26/2009,0000,11.80000,11.90000,11.70000,11.90000,24000
08/27/2009,0000,11.90000,11.95000,11.80000,11.80000,32000
08/28/2009,0000,11.90000,11.95000,11.70000,11.75000,26000
08/31/2009,0000,11.75000,11.90000,11.75000,11.90000,33000
09/01/2009,0000,11.90000,12.15000,11.85000,12.15000,126000
09/02/2009,0000,12.05000,12.05000,11.80000,11.95000,55000
09/03/2009,0000,11.70000,12.15000,11.70000,12.15000,122000
09/04/2009,0000,12.40000,12.40000,12.00000,12.05000,159000
09/07/2009,0000,12.00000,12.15000,11.85000,12.00000,115000
09/08/2009,0000,12.10000,12.40000,11.90000,12.30000,287000
09/09/2009,0000,12.50000,12.50000,12.00000,12.25000,200000
09/10/2009,0000,12.45000,12.45000,12.00000,12.25000,115000
09/11/2009,0000,12.20000,12.35000,12.00000,12.35000,261000
09/14/2009,0000,12.35000,12.40000,12.15000,12.30000,154000
09/15/2009,0000,12.20000,12.20000,12.00000,12.05000,101000
09/16/2009,0000,12.35000,12.85000,12.20000,12.85000,342000
09/17/2009,0000,13.55000,13.70000,13.25000,13.70000,2809000
09/18/2009,0000,13.60000,14.20000,13.10000,13.80000,1502000
09/21/2009,0000,13.85000,14.75000,13.65000,14.75000,1469000
09/22/2009,0000,15.50000,15.75000,15.10000,15.75000,1128000
09/23/2009,0000,15.95000,15.95000,14.65000,14.65000,1452000
09/24/2009,0000,14.25000,14.75000,14.10000,14.75000,572000
09/25/2009,0000,14.75000,15.60000,13.75000,13.75000,867000
09/28/2009,0000,14.00000,14.70000,14.00000,14.60000,980000
09/29/2009,0000,14.40000,14.60000,14.00000,14.30000,590000
09/30/2009,0000,14.35000,14.50000,14.00000,14.00000,614000
10/01/2009,0000,14.10000,14.50000,13.95000,14.00000,528000
10/02/2009,0000,13.95000,14.00000,13.30000,13.45000,438000
10/05/2009,0000,13.55000,14.35000,13.55000,14.35000,349000
10/06/2009,0000,14.70000,14.85000,14.40000,14.40000,563000
10/07/2009,0000,14.70000,14.70000,14.05000,14.30000,332000
10/08/2009,0000,14.40000,14.65000,14.25000,14.45000,284000
10/09/2009,0000,14.45000,14.75000,14.30000,14.45000,414000
10/12/2009,0000,14.60000,15.00000,14.50000,14.70000,395000
10/13/2009,0000,14.60000,14.80000,14.50000,14.70000,219000
10/14/2009,0000,14.80000,14.80000,14.55000,14.70000,240000
10/15/2009,0000,14.90000,15.55000,14.90000,14.95000,648000
10/16/2009,0000,14.95000,15.25000,14.95000,15.10000,321000
10/19/2009,0000,15.05000,15.50000,15.05000,15.15000,169000
10/20/2009,0000,15.15000,15.35000,14.50000,14.90000,364000
10/21/2009,0000,14.80000,14.80000,14.20000,14.60000,220000
10/22/2009,0000,14.50000,14.75000,14.20000,14.30000,210000
10/23/2009,0000,14.55000,14.60000,14.30000,14.50000,135000
10/26/2009,0000,14.50000,14.70000,14.30000,14.35000,148000
10/27/2009,0000,14.30000,14.40000,14.15000,14.20000,133000
10/28/2009,0000,14.20000,14.35000,14.15000,14.15000,138000
10/29/2009,0000,14.00000,14.10000,13.30000,13.85000,185000
10/30/2009,0000,14.00000,14.55000,13.85000,14.20000,157000
11/02/2009,0000,13.90000,14.35000,13.80000,14.35000,61000
11/03/2009,0000,14.40000,14.60000,14.20000,14.55000,152000
11/04/2009,0000,14.55000,14.70000,14.40000,14.70000,147000
11/05/2009,0000,14.65000,14.70000,14.45000,14.65000,66000
11/06/2009,0000,14.70000,14.70000,14.05000,14.30000,131000
11/09/2009,0000,14.10000,14.30000,14.10000,14.30000,93000
11/10/2009,0000,14.40000,14.40000,14.00000,14.25000,96000
11/11/2009,0000,14.05000,14.25000,13.85000,14.15000,99000
11/12/2009,0000,14.10000,14.60000,14.00000,14.20000,203000
11/13/2009,0000,14.20000,15.15000,14.20000,15.15000,903000
11/16/2009,0000,16.20000,16.20000,16.20000,16.20000,1130000
11/17/2009,0000,16.90000,16.90000,15.30000,15.35000,1435000
11/18/2009,0000,15.40000,15.75000,15.15000,15.25000,612000
11/19/2009,0000,15.35000,15.60000,15.20000,15.30000,396000
11/20/2009,0000,15.50000,15.70000,15.30000,15.60000,289000
11/23/2009,0000,15.55000,15.55000,15.15000,15.30000,308000
11/24/2009,0000,15.50000,15.50000,15.10000,15.10000,355000
11/25/2009,0000,15.10000,15.50000,15.10000,15.25000,189000
11/26/2009,0000,15.15000,15.40000,14.75000,14.80000,229000
11/27/2009,0000,14.65000,14.90000,14.30000,14.30000,325000
11/30/2009,0000,14.65000,15.30000,14.50000,15.30000,436000
12/01/2009,0000,15.40000,15.55000,15.00000,15.35000,476000
12/02/2009,0000,15.50000,15.75000,15.35000,15.40000,424000
12/03/2009,0000,15.40000,15.60000,14.90000,15.00000,167000
12/04/2009,0000,14.70000,15.25000,14.70000,14.95000,126000
12/07/2009,0000,14.95000,15.20000,14.95000,15.10000,141000
12/08/2009,0000,15.30000,16.15000,14.90000,16.15000,708000
12/09/2009,0000,16.90000,17.25000,16.20000,16.60000,2004000
12/11/2009,0000,16.10000,16.10000,15.70000,16.05000,646000
12/14/2009,0000,16.25000,16.40000,16.10000,16.10000,355000
12/15/2009,0000,16.20000,16.20000,15.70000,15.80000,299000
12/16/2009,0000,15.70000,16.20000,15.60000,16.00000,425000
12/17/2009,0000,16.20000,16.40000,15.90000,16.00000,367000
12/18/2009,0000,16.00000,17.10000,16.00000,17.10000,1417000
12/21/2009,0000,18.25000,18.25000,18.25000,18.25000,875000
12/22/2009,0000,19.50000,19.50000,19.50000,19.50000,524000
12/23/2009,0000,20.85000,20.85000,19.70000,20.00000,6959000
12/25/2009,0000,20.00000,21.30000,20.00000,21.30000,2070000
12/28/2009,0000,22.75000,22.75000,22.75000,22.75000,1030000
12/29/2009,0000,22.75000,24.30000,21.80000,24.30000,4479829
