DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.60000,12.60000,12.35000,12.50000,68000
04/03/2007,0000,12.60000,12.60000,12.30000,12.40000,57000
04/04/2007,0000,12.80000,13.25000,12.75000,13.25000,465000
04/09/2007,0000,13.80000,13.80000,13.40000,13.40000,581000
04/10/2007,0000,13.60000,13.60000,12.95000,13.60000,265000
04/11/2007,0000,13.10000,13.50000,13.10000,13.40000,46000
04/12/2007,0000,13.40000,13.40000,13.15000,13.25000,88000
04/13/2007,0000,13.75000,13.90000,13.10000,13.10000,495000
04/16/2007,0000,13.75000,13.80000,13.10000,13.10000,688000
04/17/2007,0000,13.30000,13.40000,12.70000,13.10000,516000
04/18/2007,0000,12.85000,13.00000,12.75000,13.00000,73000
04/19/2007,0000,13.05000,13.15000,12.90000,12.90000,129000
04/20/2007,0000,13.00000,13.05000,12.90000,12.95000,104000
04/23/2007,0000,13.00000,13.50000,13.00000,13.35000,269000
04/24/2007,0000,13.50000,13.50000,13.20000,13.40000,84000
04/25/2007,0000,13.30000,13.30000,12.85000,13.30000,159000
04/26/2007,0000,13.50000,13.50000,13.00000,13.25000,107000
04/27/2007,0000,13.45000,13.45000,12.80000,13.25000,124000
04/30/2007,0000,13.20000,13.20000,12.70000,12.70000,99000
05/02/2007,0000,13.00000,13.00000,12.50000,12.50000,151000
05/03/2007,0000,13.00000,13.00000,11.95000,12.30000,193000
05/04/2007,0000,12.40000,12.80000,12.30000,12.80000,253000
05/07/2007,0000,12.90000,12.90000,12.80000,12.85000,136000
05/08/2007,0000,12.90000,12.90000,12.40000,12.55000,155000
05/09/2007,0000,12.60000,12.80000,12.50000,12.70000,133000
05/10/2007,0000,12.85000,12.85000,12.50000,12.70000,79000
05/11/2007,0000,12.50000,12.60000,12.30000,12.50000,214000
05/14/2007,0000,12.50000,12.50000,12.30000,12.50000,81000
05/15/2007,0000,12.50000,12.65000,12.40000,12.40000,35000
05/16/2007,0000,12.50000,12.60000,12.20000,12.60000,106000
05/17/2007,0000,12.60000,12.60000,12.10000,12.35000,105000
05/18/2007,0000,12.60000,12.60000,12.35000,12.55000,126000
05/21/2007,0000,12.55000,12.55000,12.30000,12.55000,62000
05/22/2007,0000,12.55000,12.60000,12.45000,12.55000,92000
05/23/2007,0000,12.65000,12.70000,12.40000,12.60000,204000
05/24/2007,0000,12.70000,12.70000,12.40000,12.50000,57000
05/25/2007,0000,12.40000,12.60000,12.40000,12.50000,64000
05/28/2007,0000,12.60000,12.60000,12.40000,12.50000,25000
05/29/2007,0000,12.50000,12.50000,12.20000,12.20000,76000
05/30/2007,0000,12.20000,12.45000,12.20000,12.40000,55000
05/31/2007,0000,12.50000,12.50000,12.20000,12.45000,24000
06/01/2007,0000,12.45000,12.50000,12.20000,12.40000,35000
06/04/2007,0000,12.25000,12.40000,12.15000,12.35000,31000
06/05/2007,0000,12.45000,12.45000,12.10000,12.30000,80000
06/06/2007,0000,12.45000,12.45000,12.20000,12.40000,40000
06/07/2007,0000,12.45000,12.45000,12.15000,12.40000,83000
06/08/2007,0000,12.75000,12.75000,12.25000,12.35000,40000
06/11/2007,0000,12.45000,12.45000,12.20000,12.30000,33000
06/12/2007,0000,12.45000,12.45000,12.05000,12.30000,71000
06/13/2007,0000,12.15000,12.40000,12.15000,12.25000,41000
06/14/2007,0000,12.40000,12.40000,12.20000,12.40000,73000
06/15/2007,0000,12.45000,12.70000,12.30000,12.70000,265000
06/20/2007,0000,12.80000,13.40000,12.80000,13.00000,478000
06/21/2007,0000,13.10000,13.10000,12.60000,12.60000,257000
06/22/2007,0000,12.70000,13.30000,12.70000,13.20000,541000
06/25/2007,0000,13.80000,13.80000,13.30000,13.45000,306000
06/26/2007,0000,13.60000,13.60000,13.30000,13.40000,212000
06/27/2007,0000,13.60000,13.65000,13.00000,13.60000,352000
06/28/2007,0000,13.70000,13.80000,13.20000,13.20000,235000
06/29/2007,0000,13.50000,13.75000,13.30000,13.60000,632000
07/02/2007,0000,13.80000,14.55000,13.80000,14.55000,1444000
07/03/2007,0000,15.00000,15.10000,14.50000,14.60000,1371000
07/04/2007,0000,14.95000,15.45000,14.50000,15.00000,1855000
07/05/2007,0000,15.45000,15.60000,14.60000,14.60000,800000
07/06/2007,0000,14.85000,15.50000,14.75000,15.50000,1135000
07/09/2007,0000,15.90000,16.40000,15.90000,16.15000,830000
07/10/2007,0000,16.10000,16.15000,15.30000,15.60000,454000
07/11/2007,0000,15.60000,15.75000,15.25000,15.30000,482000
07/12/2007,0000,15.50000,15.60000,15.10000,15.25000,439000
07/13/2007,0000,15.60000,15.60000,15.20000,15.40000,492000
07/16/2007,0000,15.70000,15.90000,15.50000,15.90000,631000
07/17/2007,0000,16.15000,17.00000,16.05000,17.00000,2339000
07/18/2007,0000,17.00000,18.15000,16.60000,18.15000,2528000
07/19/2007,0000,18.30000,18.95000,16.90000,17.10000,1841000
07/20/2007,0000,17.10000,17.10000,16.00000,16.85000,817000
07/23/2007,0000,16.95000,17.20000,16.45000,16.45000,455000
07/24/2007,0000,17.00000,17.00000,16.50000,16.80000,415000
07/25/2007,0000,17.30000,17.30000,16.15000,17.25000,450000
07/26/2007,0000,17.50000,17.50000,16.65000,16.90000,397000
07/27/2007,0000,16.05000,16.75000,15.75000,15.75000,279000
07/30/2007,0000,15.50000,15.85000,15.05000,15.70000,263000
07/31/2007,0000,15.60000,15.90000,15.30000,15.70000,261000
08/01/2007,0000,15.60000,15.75000,15.10000,15.50000,170000
08/02/2007,0000,15.65000,15.65000,14.45000,15.10000,395000
08/03/2007,0000,15.40000,15.50000,15.10000,15.20000,199000
08/06/2007,0000,15.20000,15.20000,14.45000,14.90000,97000
08/07/2007,0000,15.25000,15.25000,14.70000,14.90000,97000
08/08/2007,0000,15.10000,15.10000,14.80000,15.10000,44000
08/09/2007,0000,15.30000,15.30000,14.10000,14.90000,156000
08/10/2007,0000,14.60000,14.70000,14.35000,14.65000,111000
08/13/2007,0000,14.80000,14.80000,14.40000,14.40000,62000
08/14/2007,0000,14.40000,14.50000,14.00000,14.50000,204000
08/15/2007,0000,14.45000,14.45000,13.90000,14.30000,115000
08/16/2007,0000,13.80000,14.00000,13.30000,13.30000,188000
08/17/2007,0000,13.65000,13.65000,12.40000,12.60000,413000
08/20/2007,0000,12.95000,13.45000,12.75000,13.30000,173000
08/21/2007,0000,13.35000,13.35000,12.45000,12.90000,167000
08/22/2007,0000,12.90000,12.95000,12.50000,12.70000,86000
08/23/2007,0000,12.90000,13.20000,12.80000,13.20000,143000
08/24/2007,0000,13.20000,13.20000,13.00000,13.15000,61000
08/27/2007,0000,13.40000,13.40000,13.10000,13.10000,133000
08/28/2007,0000,13.20000,13.60000,13.20000,13.30000,154000
08/29/2007,0000,13.35000,14.20000,13.35000,14.20000,414000
08/30/2007,0000,13.25000,14.20000,13.25000,14.20000,212000
08/31/2007,0000,14.10000,14.15000,13.80000,14.00000,114000
09/03/2007,0000,14.10000,14.20000,13.95000,14.00000,140000
09/04/2007,0000,14.20000,14.50000,14.00000,14.20000,167000
09/05/2007,0000,14.35000,14.35000,13.75000,14.00000,158000
09/06/2007,0000,13.95000,14.15000,13.60000,14.10000,117000
09/07/2007,0000,14.15000,14.45000,14.15000,14.30000,102000
09/10/2007,0000,14.10000,14.30000,13.60000,14.25000,150000
09/11/2007,0000,14.25000,14.40000,14.00000,14.15000,149000
09/12/2007,0000,14.20000,14.20000,13.90000,14.10000,113000
09/13/2007,0000,14.10000,14.25000,13.95000,14.10000,92000
09/14/2007,0000,13.60000,14.10000,13.60000,14.10000,93000
09/17/2007,0000,14.10000,14.10000,13.85000,13.90000,66000
09/19/2007,0000,14.00000,14.00000,13.60000,13.85000,79000
09/20/2007,0000,13.90000,14.80000,13.80000,14.30000,287000
09/21/2007,0000,14.30000,14.50000,14.00000,14.40000,124000
09/26/2007,0000,14.45000,14.70000,14.25000,14.70000,123000
09/27/2007,0000,14.95000,15.00000,14.65000,14.90000,90000
09/28/2007,0000,14.95000,14.95000,14.60000,14.60000,82000
10/01/2007,0000,15.15000,15.40000,15.15000,15.30000,149000
10/02/2007,0000,15.30000,15.50000,15.05000,15.30000,274000
10/03/2007,0000,15.10000,15.30000,14.90000,15.15000,215000
10/04/2007,0000,15.15000,15.15000,14.70000,15.05000,87000
10/05/2007,0000,15.05000,15.05000,14.80000,15.00000,27000
10/08/2007,0000,15.00000,15.45000,14.85000,15.00000,135000
10/09/2007,0000,15.00000,15.20000,14.80000,15.00000,81000
10/11/2007,0000,15.10000,15.10000,14.65000,14.80000,56000
10/12/2007,0000,14.80000,15.00000,14.45000,14.90000,107000
10/15/2007,0000,14.85000,14.85000,14.40000,14.65000,114000
10/16/2007,0000,14.50000,14.50000,14.30000,14.40000,61000
10/17/2007,0000,14.30000,14.60000,14.15000,14.45000,109000
10/18/2007,0000,14.40000,14.40000,14.05000,14.05000,49000
10/19/2007,0000,14.25000,14.25000,13.90000,14.20000,50000
10/22/2007,0000,14.15000,14.15000,13.65000,13.80000,68000
10/23/2007,0000,13.80000,13.90000,13.60000,13.70000,102000
10/24/2007,0000,13.80000,14.05000,13.70000,13.70000,72000
10/25/2007,0000,13.85000,13.85000,13.55000,13.75000,48000
10/26/2007,0000,13.70000,13.90000,13.50000,13.90000,97000
10/29/2007,0000,14.00000,14.00000,13.70000,13.90000,73000
10/30/2007,0000,13.85000,13.85000,13.60000,13.65000,79000
10/31/2007,0000,13.70000,13.75000,13.55000,13.70000,45000
11/01/2007,0000,13.70000,13.70000,13.50000,13.60000,54000
11/02/2007,0000,13.50000,13.50000,13.15000,13.40000,31000
11/05/2007,0000,13.40000,13.40000,13.00000,13.25000,41000
11/06/2007,0000,13.20000,13.20000,12.75000,12.90000,91000
11/07/2007,0000,13.10000,13.10000,13.00000,13.10000,38000
11/08/2007,0000,12.70000,13.00000,12.20000,12.60000,76000
11/09/2007,0000,12.60000,13.00000,12.40000,12.90000,34000
11/12/2007,0000,12.90000,12.90000,12.35000,12.80000,13000
11/13/2007,0000,12.80000,12.80000,12.60000,12.60000,9000
11/14/2007,0000,12.75000,13.00000,12.65000,12.65000,70000
11/15/2007,0000,12.90000,13.00000,12.80000,12.95000,62000
11/16/2007,0000,12.90000,13.10000,12.60000,12.90000,84000
11/19/2007,0000,12.95000,12.95000,12.70000,12.85000,13000
11/20/2007,0000,12.70000,13.10000,12.55000,13.10000,37000
11/21/2007,0000,13.05000,13.05000,12.50000,12.80000,41000
11/22/2007,0000,12.55000,12.75000,12.55000,12.70000,12000
11/23/2007,0000,12.85000,12.90000,12.55000,12.70000,16000
11/26/2007,0000,12.85000,12.85000,12.35000,12.70000,14000
11/27/2007,0000,12.65000,12.65000,12.30000,12.30000,10000
11/28/2007,0000,12.60000,12.60000,12.35000,12.50000,9000
11/29/2007,0000,12.60000,12.75000,12.35000,12.60000,37000
11/30/2007,0000,12.60000,12.90000,12.60000,12.90000,53000
12/03/2007,0000,12.90000,13.00000,12.60000,12.80000,114000
12/04/2007,0000,12.80000,12.80000,12.50000,12.75000,42000
12/05/2007,0000,12.75000,12.75000,12.35000,12.60000,64000
12/06/2007,0000,12.60000,12.80000,12.60000,12.65000,26000
12/07/2007,0000,12.75000,12.75000,12.45000,12.50000,40000
12/10/2007,0000,12.55000,12.60000,12.35000,12.40000,45000
12/11/2007,0000,12.60000,12.80000,12.45000,12.80000,27000
12/12/2007,0000,12.75000,12.75000,12.30000,12.70000,40000
12/13/2007,0000,12.60000,12.60000,12.35000,12.50000,16000
12/14/2007,0000,12.30000,12.40000,11.65000,12.00000,34000
12/17/2007,0000,12.00000,12.10000,11.20000,11.30000,140000
12/18/2007,0000,11.10000,11.55000,10.80000,11.30000,154000
12/19/2007,0000,11.65000,11.75000,11.05000,11.70000,107000
12/20/2007,0000,11.65000,11.65000,11.15000,11.40000,110000
12/21/2007,0000,11.50000,11.50000,10.85000,11.20000,76000
12/24/2007,0000,11.25000,11.45000,11.20000,11.45000,35000
12/25/2007,0000,11.50000,11.50000,11.30000,11.50000,15000
12/26/2007,0000,11.40000,11.40000,11.20000,11.35000,50000
12/27/2007,0000,11.35000,12.05000,11.30000,12.05000,135000
12/28/2007,0000,11.90000,12.10000,11.60000,12.10000,95000
12/31/2007,0000,12.20000,12.35000,11.95000,12.30000,32000
01/02/2008,0000,12.30000,12.40000,12.10000,12.30000,56000
01/03/2008,0000,12.00000,12.20000,11.85000,12.10000,22000
01/04/2008,0000,12.15000,12.55000,11.90000,12.50000,101000
01/07/2008,0000,12.30000,12.45000,11.90000,12.25000,87000
01/08/2008,0000,12.15000,12.25000,11.90000,12.10000,99000
01/09/2008,0000,11.90000,12.25000,11.85000,12.25000,77000
01/10/2008,0000,12.25000,12.25000,12.10000,12.20000,29000
01/11/2008,0000,12.20000,12.20000,11.90000,12.20000,81000
01/14/2008,0000,12.40000,12.75000,12.30000,12.70000,177000
01/15/2008,0000,12.65000,13.35000,12.65000,13.00000,551000
01/16/2008,0000,13.00000,13.50000,12.85000,12.85000,235000
01/17/2008,0000,13.15000,13.15000,12.65000,12.85000,167000
01/18/2008,0000,12.90000,13.20000,12.50000,13.20000,134000
01/21/2008,0000,13.20000,14.10000,13.20000,13.85000,675000
01/22/2008,0000,13.40000,13.50000,12.90000,12.90000,96000
01/23/2008,0000,13.10000,13.10000,12.00000,12.70000,325000
01/24/2008,0000,12.70000,12.85000,12.20000,12.70000,112000
01/25/2008,0000,12.90000,13.05000,12.50000,12.85000,110000
01/28/2008,0000,13.00000,13.40000,12.50000,12.85000,61000
01/29/2008,0000,12.95000,12.95000,12.30000,12.60000,37000
01/30/2008,0000,12.70000,12.70000,12.35000,12.65000,24000
01/31/2008,0000,12.65000,12.65000,12.30000,12.50000,25000
02/01/2008,0000,12.50000,13.25000,12.50000,13.10000,124000
02/12/2008,0000,13.30000,13.30000,12.85000,12.90000,96000
02/13/2008,0000,13.20000,13.20000,12.50000,12.70000,45000
02/14/2008,0000,12.65000,13.20000,12.65000,13.15000,86000
02/15/2008,0000,13.10000,13.10000,12.70000,13.10000,206000
02/18/2008,0000,13.10000,13.10000,12.85000,12.90000,40000
02/19/2008,0000,13.15000,13.80000,12.95000,13.40000,153000
02/20/2008,0000,13.40000,13.60000,13.25000,13.50000,147000
02/21/2008,0000,13.55000,13.60000,13.35000,13.50000,110000
02/22/2008,0000,13.50000,14.20000,13.35000,13.90000,114000
02/25/2008,0000,14.50000,14.85000,14.40000,14.85000,2751000
02/26/2008,0000,15.85000,15.85000,15.20000,15.85000,3534000
02/27/2008,0000,15.60000,15.80000,15.15000,15.45000,808000
02/29/2008,0000,15.40000,16.30000,15.15000,16.00000,872000
03/03/2008,0000,15.35000,16.30000,15.35000,16.15000,1112000
03/04/2008,0000,16.20000,17.00000,15.85000,17.00000,1360000
03/05/2008,0000,17.60000,18.00000,16.60000,17.00000,1413000
03/06/2008,0000,17.90000,17.90000,16.70000,16.70000,814000
03/07/2008,0000,16.80000,17.00000,16.15000,16.20000,568000
03/10/2008,0000,16.45000,16.60000,15.60000,15.60000,378000
03/11/2008,0000,15.20000,16.15000,15.05000,16.10000,570000
03/12/2008,0000,16.50000,16.50000,15.75000,15.90000,217000
03/13/2008,0000,15.70000,15.80000,15.40000,15.50000,209000
03/14/2008,0000,15.75000,15.75000,15.25000,15.70000,181000
03/17/2008,0000,15.30000,15.60000,15.10000,15.45000,76000
03/18/2008,0000,15.20000,15.50000,15.20000,15.45000,316000
03/19/2008,0000,15.45000,16.00000,15.45000,15.70000,1091000
03/20/2008,0000,15.75000,16.25000,15.55000,16.20000,591000
03/21/2008,0000,16.50000,16.50000,15.55000,16.20000,390000
03/24/2008,0000,17.30000,17.30000,16.40000,17.30000,2775000
03/25/2008,0000,17.20000,17.45000,16.40000,16.80000,774000
03/26/2008,0000,17.00000,17.20000,16.80000,17.05000,429000
03/27/2008,0000,17.00000,17.50000,17.00000,17.30000,454000
03/28/2008,0000,17.30000,17.70000,17.00000,17.70000,611000
03/31/2008,0000,17.90000,17.95000,17.50000,17.50000,394000
04/01/2008,0000,17.50000,17.55000,16.70000,16.80000,237000
04/02/2008,0000,17.00000,17.00000,16.35000,16.35000,345000
04/03/2008,0000,16.00000,16.55000,16.00000,16.15000,211000
04/07/2008,0000,16.20000,16.50000,16.20000,16.50000,482000
04/08/2008,0000,16.45000,16.45000,16.20000,16.30000,90000
04/09/2008,0000,16.45000,16.80000,16.25000,16.30000,264000
04/10/2008,0000,16.60000,16.60000,16.30000,16.45000,243000
04/11/2008,0000,16.50000,16.80000,16.35000,16.80000,440000
04/14/2008,0000,16.70000,17.40000,16.70000,17.35000,1024000
04/15/2008,0000,17.45000,17.50000,17.00000,17.20000,342000
04/16/2008,0000,17.30000,18.40000,17.30000,18.40000,1825000
04/17/2008,0000,18.60000,18.70000,17.50000,17.50000,1074000
04/18/2008,0000,17.50000,17.95000,17.30000,17.70000,530000
04/21/2008,0000,18.00000,18.00000,16.80000,16.80000,645000
04/22/2008,0000,16.80000,17.00000,16.60000,16.80000,548000
04/23/2008,0000,16.80000,17.00000,16.70000,16.85000,286000
04/24/2008,0000,17.00000,17.10000,16.60000,16.70000,254000
04/25/2008,0000,16.70000,16.90000,16.10000,16.35000,607000
04/28/2008,0000,16.55000,16.55000,16.15000,16.55000,123000
04/29/2008,0000,16.45000,16.45000,15.90000,16.45000,300000
04/30/2008,0000,16.35000,16.45000,15.95000,16.30000,54000
05/02/2008,0000,16.40000,16.40000,15.90000,15.95000,131000
05/05/2008,0000,16.00000,16.25000,15.60000,15.65000,165000
05/06/2008,0000,15.70000,16.20000,15.70000,16.20000,50000
05/07/2008,0000,16.35000,16.40000,15.90000,16.10000,171000
05/08/2008,0000,16.25000,16.25000,15.40000,15.95000,284000
05/09/2008,0000,15.95000,16.10000,15.80000,15.80000,147000
05/12/2008,0000,15.55000,16.20000,15.55000,16.00000,128000
05/13/2008,0000,16.00000,16.00000,15.75000,15.95000,87000
05/14/2008,0000,15.90000,15.90000,15.65000,15.80000,48000
05/15/2008,0000,15.80000,16.05000,15.80000,16.05000,258000
05/16/2008,0000,16.10000,16.30000,15.65000,15.95000,194000
05/19/2008,0000,15.95000,16.10000,15.80000,16.10000,86000
05/20/2008,0000,16.30000,16.30000,15.45000,15.75000,253000
05/21/2008,0000,15.70000,15.75000,15.50000,15.55000,50000
05/22/2008,0000,15.25000,16.60000,15.25000,16.40000,444000
05/23/2008,0000,16.50000,17.00000,16.15000,16.15000,369000
05/26/2008,0000,16.45000,16.45000,15.75000,15.80000,180000
05/27/2008,0000,15.80000,16.00000,15.70000,15.95000,300000
05/28/2008,0000,16.20000,16.20000,15.60000,15.60000,67000
05/29/2008,0000,15.60000,15.90000,15.30000,15.50000,132000
05/30/2008,0000,15.50000,15.50000,14.60000,14.75000,204000
06/02/2008,0000,15.15000,15.15000,14.40000,14.85000,163000
06/03/2008,0000,14.40000,14.80000,14.40000,14.70000,34000
06/04/2008,0000,14.50000,15.50000,14.50000,15.50000,98000
06/05/2008,0000,15.35000,15.40000,14.80000,15.00000,90000
06/06/2008,0000,15.15000,15.75000,14.90000,15.25000,156000
06/10/2008,0000,15.00000,15.00000,14.50000,14.75000,35000
06/11/2008,0000,14.50000,14.75000,14.05000,14.65000,56000
06/12/2008,0000,14.20000,14.20000,13.65000,14.00000,186000
06/13/2008,0000,14.30000,14.30000,13.70000,13.80000,90000
06/16/2008,0000,13.60000,14.20000,13.55000,13.55000,131000
06/17/2008,0000,13.55000,13.75000,13.30000,13.75000,68000
06/18/2008,0000,13.70000,14.25000,13.60000,14.00000,75000
06/19/2008,0000,13.60000,13.80000,13.05000,13.80000,126000
06/20/2008,0000,13.70000,13.70000,13.25000,13.55000,53000
06/23/2008,0000,13.50000,13.75000,13.20000,13.65000,55000
06/24/2008,0000,13.60000,13.60000,13.00000,13.50000,130000
06/25/2008,0000,13.50000,13.50000,12.95000,13.45000,93000
06/26/2008,0000,13.55000,13.55000,13.30000,13.40000,72000
06/27/2008,0000,13.30000,13.30000,12.50000,12.50000,356000
06/30/2008,0000,12.85000,12.85000,11.65000,11.65000,234000
07/01/2008,0000,12.45000,12.45000,11.00000,11.55000,270000
07/02/2008,0000,11.70000,12.20000,11.40000,12.20000,223000
07/03/2008,0000,12.20000,12.90000,11.75000,12.90000,163000
07/04/2008,0000,13.20000,13.20000,12.45000,12.50000,111000
07/07/2008,0000,12.70000,12.70000,12.40000,12.70000,157000
07/08/2008,0000,12.80000,12.80000,11.95000,12.30000,140000
07/09/2008,0000,12.60000,12.60000,12.15000,12.15000,69000
07/10/2008,0000,12.00000,12.30000,11.75000,11.90000,127000
07/11/2008,0000,12.00000,12.55000,11.90000,12.50000,203000
07/14/2008,0000,12.50000,12.50000,12.05000,12.35000,150000
07/15/2008,0000,12.30000,12.30000,11.75000,11.90000,74000
07/16/2008,0000,12.15000,12.15000,11.30000,11.60000,144000
07/17/2008,0000,12.15000,12.40000,11.65000,12.40000,132000
07/18/2008,0000,12.90000,12.90000,11.60000,11.60000,124000
07/21/2008,0000,11.95000,12.35000,11.50000,12.35000,124000
07/22/2008,0000,12.30000,12.30000,11.50000,11.50000,262000
07/23/2008,0000,11.80000,12.30000,11.80000,12.25000,195000
07/24/2008,0000,12.45000,12.45000,12.00000,12.40000,76000
07/25/2008,0000,12.30000,12.30000,12.00000,12.30000,100000
07/29/2008,0000,12.15000,12.15000,11.75000,12.15000,101000
07/30/2008,0000,12.20000,12.20000,11.85000,12.10000,74000
07/31/2008,0000,12.45000,12.45000,11.80000,12.20000,59000
08/01/2008,0000,12.00000,12.00000,11.65000,11.90000,87000
08/04/2008,0000,11.90000,12.00000,11.70000,11.90000,87000
08/05/2008,0000,12.00000,12.00000,11.65000,11.65000,43000
08/06/2008,0000,11.80000,12.20000,11.70000,12.20000,110000
08/07/2008,0000,12.35000,12.40000,12.00000,12.40000,40000
08/08/2008,0000,12.40000,12.70000,12.00000,12.70000,92000
08/11/2008,0000,12.70000,12.70000,12.20000,12.70000,88000
08/12/2008,0000,12.65000,12.65000,12.00000,12.20000,89000
08/13/2008,0000,12.20000,12.30000,11.85000,12.20000,109000
08/14/2008,0000,12.10000,12.75000,12.10000,12.60000,116000
08/15/2008,0000,12.55000,12.60000,12.20000,12.50000,74000
08/18/2008,0000,12.40000,12.40000,11.90000,12.10000,41000
08/19/2008,0000,12.05000,12.20000,11.85000,12.20000,61000
08/20/2008,0000,12.15000,12.20000,11.85000,11.85000,52000
08/21/2008,0000,12.10000,12.10000,11.50000,11.85000,184000
08/22/2008,0000,11.85000,11.85000,11.50000,11.60000,106000
08/25/2008,0000,12.00000,12.40000,11.95000,12.25000,130000
08/26/2008,0000,12.25000,12.25000,11.90000,12.20000,58000
08/27/2008,0000,11.80000,12.20000,11.80000,12.20000,72000
08/28/2008,0000,12.20000,12.35000,12.00000,12.20000,52000
08/29/2008,0000,12.35000,12.45000,12.20000,12.35000,66000
09/01/2008,0000,12.35000,12.35000,11.95000,12.10000,55000
09/02/2008,0000,12.20000,12.20000,11.90000,12.10000,25000
09/03/2008,0000,12.10000,12.10000,11.45000,11.45000,43000
09/04/2008,0000,10.70000,11.70000,10.70000,11.30000,82000
09/05/2008,0000,11.20000,11.20000,10.55000,10.55000,88000
09/08/2008,0000,10.60000,11.25000,10.50000,11.25000,236000
09/09/2008,0000,11.20000,11.20000,10.65000,11.10000,86000
09/10/2008,0000,11.00000,11.85000,11.00000,11.85000,159000
09/11/2008,0000,11.75000,12.30000,11.05000,11.40000,144000
09/12/2008,0000,11.65000,12.10000,11.10000,12.10000,74000
09/15/2008,0000,11.95000,11.95000,11.30000,11.30000,43000
09/16/2008,0000,10.55000,10.70000,10.55000,10.55000,71000
09/17/2008,0000,11.00000,11.00000,9.82000,9.82000,126000
09/18/2008,0000,9.14000,10.50000,9.14000,10.50000,304000
09/19/2008,0000,10.60000,11.00000,10.05000,11.00000,117000
09/22/2008,0000,11.65000,11.65000,10.80000,11.60000,155000
09/23/2008,0000,11.50000,11.90000,11.05000,11.90000,133000
09/24/2008,0000,11.70000,11.80000,11.45000,11.80000,64000
09/25/2008,0000,11.60000,11.60000,11.30000,11.40000,65000
09/26/2008,0000,11.55000,11.55000,10.85000,11.00000,48000
09/30/2008,0000,10.25000,11.20000,10.25000,11.20000,97000
10/01/2008,0000,11.20000,11.20000,10.70000,11.00000,49000
10/02/2008,0000,11.20000,11.20000,10.80000,11.00000,75000
10/03/2008,0000,11.30000,11.30000,11.15000,11.20000,44000
10/06/2008,0000,11.00000,11.00000,10.60000,10.95000,65000
10/07/2008,0000,10.30000,10.90000,10.30000,10.90000,82000
10/08/2008,0000,11.50000,11.50000,10.25000,11.45000,48000
10/09/2008,0000,11.15000,11.15000,10.65000,11.00000,96000
10/13/2008,0000,10.65000,10.65000,10.65000,10.65000,20000
10/14/2008,0000,11.15000,11.30000,10.75000,10.85000,79000
10/15/2008,0000,10.95000,10.95000,10.70000,10.90000,32000
10/16/2008,0000,10.90000,11.00000,10.55000,11.00000,62000
10/17/2008,0000,11.00000,11.00000,10.70000,10.90000,107000
10/20/2008,0000,10.85000,11.30000,10.55000,11.30000,41000
10/21/2008,0000,11.00000,11.30000,10.95000,10.95000,79000
10/22/2008,0000,11.00000,11.00000,10.65000,10.80000,34000
10/23/2008,0000,10.45000,10.45000,10.45000,10.45000,33000
10/24/2008,0000,10.10000,10.35000,10.10000,10.25000,71000
10/27/2008,0000,10.80000,10.80000,9.54000,10.50000,65000
10/28/2008,0000,10.30000,10.80000,9.84000,10.75000,53000
10/29/2008,0000,11.10000,11.10000,10.40000,10.90000,81000
10/30/2008,0000,10.80000,11.65000,10.80000,11.25000,195000
10/31/2008,0000,11.25000,11.40000,10.85000,11.35000,108000
11/03/2008,0000,11.30000,12.10000,10.75000,11.40000,96000
11/04/2008,0000,11.40000,11.40000,10.85000,11.25000,73000
11/05/2008,0000,11.10000,11.40000,10.90000,11.15000,121000
11/06/2008,0000,11.00000,11.05000,10.60000,10.90000,53000
11/07/2008,0000,10.90000,11.10000,10.60000,10.90000,83000
11/10/2008,0000,10.95000,11.55000,10.95000,11.55000,119000
11/11/2008,0000,11.55000,11.55000,10.90000,11.30000,88000
11/12/2008,0000,11.30000,11.30000,10.85000,11.10000,51000
11/13/2008,0000,11.00000,11.00000,10.55000,10.90000,40000
11/14/2008,0000,11.25000,11.25000,10.70000,11.00000,47000
11/17/2008,0000,10.90000,11.20000,10.75000,11.05000,34000
11/18/2008,0000,11.20000,11.20000,10.60000,10.80000,46000
11/19/2008,0000,11.00000,11.00000,10.50000,10.90000,45000
11/20/2008,0000,10.80000,10.80000,10.25000,10.70000,74000
11/21/2008,0000,10.80000,10.80000,10.15000,10.75000,149000
11/24/2008,0000,10.60000,10.70000,10.30000,10.70000,78000
11/25/2008,0000,10.75000,10.80000,10.45000,10.60000,95000
11/26/2008,0000,10.60000,11.30000,10.45000,11.30000,90000
11/27/2008,0000,11.20000,11.40000,11.00000,11.20000,118000
11/28/2008,0000,11.20000,11.25000,10.90000,11.20000,66000
12/01/2008,0000,11.25000,11.30000,10.85000,11.20000,189000
12/02/2008,0000,11.00000,11.00000,10.70000,10.70000,55000
12/03/2008,0000,10.90000,10.90000,10.50000,10.80000,125000
12/04/2008,0000,10.85000,10.85000,10.45000,10.70000,89000
12/05/2008,0000,10.70000,10.80000,10.45000,10.80000,98000
12/08/2008,0000,10.80000,10.90000,10.60000,10.75000,221000
12/09/2008,0000,10.75000,10.75000,10.55000,10.65000,69000
12/10/2008,0000,10.70000,11.00000,10.60000,11.00000,194000
12/11/2008,0000,11.00000,11.00000,10.75000,10.80000,85000
12/12/2008,0000,10.80000,10.95000,10.50000,10.70000,176000
12/15/2008,0000,10.95000,10.95000,10.60000,10.80000,69000
12/16/2008,0000,10.85000,11.00000,10.65000,11.00000,58000
12/17/2008,0000,10.95000,11.00000,10.65000,10.90000,145000
12/18/2008,0000,10.80000,11.15000,10.65000,11.00000,127000
12/19/2008,0000,10.90000,10.95000,10.60000,10.60000,155000
12/22/2008,0000,10.80000,10.80000,10.35000,10.55000,68000
12/23/2008,0000,10.60000,10.60000,10.30000,10.55000,61000
12/24/2008,0000,10.50000,10.70000,10.50000,10.70000,32000
12/25/2008,0000,10.65000,10.70000,10.50000,10.70000,49000
12/26/2008,0000,10.60000,10.65000,10.50000,10.50000,67000
12/29/2008,0000,10.60000,10.60000,10.35000,10.60000,189000
12/30/2008,0000,10.55000,10.70000,10.50000,10.50000,120000
12/31/2008,0000,10.60000,10.60000,10.25000,10.60000,69000
01/05/2009,0000,10.70000,10.70000,10.50000,10.70000,38000
01/06/2009,0000,10.80000,10.80000,10.45000,10.60000,62000
01/07/2009,0000,10.65000,10.80000,10.60000,10.80000,46000
01/08/2009,0000,10.70000,10.70000,10.40000,10.50000,26000
01/09/2009,0000,10.75000,10.75000,10.70000,10.70000,13000
01/12/2009,0000,10.70000,10.70000,10.40000,10.60000,23000
01/13/2009,0000,10.60000,10.60000,10.50000,10.60000,24000
01/14/2009,0000,10.60000,10.70000,10.40000,10.70000,29000
01/15/2009,0000,10.70000,10.70000,10.35000,10.45000,44000
01/16/2009,0000,10.50000,10.50000,10.35000,10.50000,27000
01/19/2009,0000,10.40000,10.55000,10.35000,10.50000,25000
01/20/2009,0000,10.50000,10.50000,10.30000,10.30000,18000
01/21/2009,0000,10.30000,11.00000,10.00000,11.00000,74000
02/02/2009,0000,10.75000,10.75000,10.35000,10.70000,64000
02/03/2009,0000,10.60000,10.60000,10.40000,10.50000,31000
02/04/2009,0000,10.60000,10.60000,10.40000,10.60000,41000
02/05/2009,0000,10.50000,10.50000,10.40000,10.40000,22000
02/06/2009,0000,10.50000,10.50000,10.25000,10.30000,83000
02/09/2009,0000,10.25000,10.45000,10.25000,10.40000,31000
02/10/2009,0000,10.40000,10.45000,10.25000,10.35000,18000
02/11/2009,0000,10.35000,10.40000,9.88000,10.40000,35000
02/12/2009,0000,10.35000,10.35000,10.10000,10.30000,36000
02/13/2009,0000,10.30000,10.30000,10.25000,10.30000,8000
02/16/2009,0000,10.35000,10.35000,10.00000,10.15000,49000
02/17/2009,0000,10.15000,10.15000,9.97000,9.98000,17000
02/18/2009,0000,10.15000,10.50000,9.83000,10.50000,58000
02/19/2009,0000,10.35000,10.50000,10.15000,10.45000,28000
02/20/2009,0000,10.40000,10.40000,9.98000,10.10000,60000
02/23/2009,0000,10.05000,10.15000,10.00000,10.15000,25000
02/24/2009,0000,10.05000,10.10000,9.60000,10.10000,77000
02/25/2009,0000,10.10000,10.10000,9.80000,9.85000,51000
02/26/2009,0000,9.80000,9.99000,9.75000,9.99000,61000
02/27/2009,0000,9.98000,10.00000,9.80000,10.00000,44000
03/02/2009,0000,10.00000,10.00000,9.75000,9.98000,48000
03/03/2009,0000,9.90000,10.30000,9.78000,10.20000,51000
03/04/2009,0000,10.00000,10.15000,9.86000,9.99000,78000
03/05/2009,0000,9.85000,10.10000,9.85000,10.05000,40000
03/06/2009,0000,9.99000,10.10000,9.87000,10.05000,41000
03/09/2009,0000,10.30000,10.30000,9.92000,10.00000,29000
03/10/2009,0000,10.00000,10.20000,10.00000,10.15000,37000
03/11/2009,0000,10.00000,10.20000,9.91000,10.20000,128000
03/12/2009,0000,10.30000,10.40000,10.00000,10.10000,54000
03/13/2009,0000,10.15000,10.30000,10.10000,10.30000,87000
03/16/2009,0000,10.30000,10.65000,10.30000,10.65000,145000
03/17/2009,0000,10.50000,10.70000,10.40000,10.65000,137000
03/18/2009,0000,10.80000,10.85000,10.40000,10.50000,141000
03/19/2009,0000,10.60000,11.00000,10.45000,10.75000,173000
03/20/2009,0000,10.95000,10.95000,10.65000,10.85000,92000
03/23/2009,0000,10.60000,10.90000,10.60000,10.90000,76000
03/24/2009,0000,11.00000,11.10000,10.70000,10.90000,163000
03/25/2009,0000,10.90000,11.10000,10.90000,11.00000,70000
03/26/2009,0000,11.45000,11.75000,11.10000,11.35000,315000
03/27/2009,0000,11.35000,11.35000,11.00000,11.20000,158000
03/30/2009,0000,11.10000,11.10000,10.65000,10.65000,161000
03/31/2009,0000,10.50000,10.70000,10.45000,10.50000,140000
04/01/2009,0000,10.50000,11.00000,10.50000,10.95000,139000
04/02/2009,0000,11.00000,11.35000,10.95000,11.25000,283000
04/03/2009,0000,11.35000,12.00000,11.25000,11.45000,669000
04/06/2009,0000,11.70000,11.70000,11.30000,11.45000,309000
04/07/2009,0000,11.50000,11.70000,11.25000,11.70000,172000
04/08/2009,0000,11.70000,11.80000,11.40000,11.60000,136000
04/09/2009,0000,11.65000,12.20000,11.50000,12.15000,178000
04/10/2009,0000,12.15000,12.30000,11.60000,12.00000,98000
04/13/2009,0000,12.00000,12.70000,12.00000,12.55000,312000
04/14/2009,0000,12.60000,12.60000,12.20000,12.55000,94000
04/15/2009,0000,12.50000,12.55000,12.20000,12.50000,53000
04/16/2009,0000,12.65000,12.65000,12.25000,12.45000,77000
04/17/2009,0000,12.65000,13.20000,12.00000,12.00000,190000
04/20/2009,0000,12.40000,12.40000,11.55000,12.20000,40000
04/21/2009,0000,12.10000,12.40000,11.65000,12.40000,41000
04/22/2009,0000,12.40000,12.40000,12.10000,12.35000,44000
04/23/2009,0000,12.30000,12.30000,11.80000,12.20000,28000
04/24/2009,0000,12.20000,12.40000,12.10000,12.20000,62000
04/27/2009,0000,12.40000,12.40000,11.85000,12.10000,102000
04/28/2009,0000,12.10000,12.25000,11.70000,12.05000,48000
04/29/2009,0000,12.00000,12.85000,11.75000,12.85000,105000
04/30/2009,0000,13.65000,13.65000,13.20000,13.30000,189000
05/04/2009,0000,13.70000,13.80000,13.30000,13.70000,136000
05/05/2009,0000,13.90000,13.90000,13.35000,13.35000,86000
05/06/2009,0000,13.40000,14.20000,13.40000,14.15000,253000
05/07/2009,0000,14.15000,14.30000,13.60000,14.00000,88000
05/08/2009,0000,14.00000,14.00000,13.60000,13.60000,114000
05/11/2009,0000,13.60000,13.90000,13.40000,13.90000,135000
05/12/2009,0000,13.85000,13.90000,13.50000,13.90000,35000
05/13/2009,0000,14.20000,14.20000,13.60000,13.85000,207000
05/14/2009,0000,13.80000,13.80000,13.35000,13.70000,15000
05/15/2009,0000,13.70000,14.65000,13.50000,14.40000,209000
05/18/2009,0000,14.40000,14.60000,13.70000,14.25000,142000
05/19/2009,0000,14.25000,14.45000,13.90000,14.20000,215000
05/20/2009,0000,14.35000,14.35000,13.80000,14.25000,183000
05/21/2009,0000,14.30000,14.35000,14.05000,14.35000,39000
05/22/2009,0000,15.25000,15.25000,14.35000,14.95000,190000
05/25/2009,0000,15.90000,15.95000,15.40000,15.65000,369000
05/26/2009,0000,15.60000,15.60000,14.60000,15.10000,221000
05/27/2009,0000,15.45000,15.45000,14.90000,15.00000,94000
06/01/2009,0000,15.40000,15.40000,15.00000,15.00000,243000
06/02/2009,0000,15.30000,15.30000,14.80000,14.80000,202000
06/03/2009,0000,15.20000,15.20000,14.20000,14.50000,73000
06/04/2009,0000,14.85000,14.85000,14.25000,14.60000,52000
06/05/2009,0000,14.60000,14.75000,14.60000,14.75000,51000
06/08/2009,0000,15.20000,15.70000,14.50000,15.00000,151000
06/09/2009,0000,15.05000,15.05000,14.30000,14.30000,78000
06/10/2009,0000,14.70000,14.70000,13.90000,13.90000,31000
06/11/2009,0000,13.90000,14.40000,13.90000,14.40000,38000
06/12/2009,0000,14.65000,14.80000,13.90000,14.40000,41000
06/15/2009,0000,14.20000,14.20000,13.55000,13.80000,27000
06/16/2009,0000,13.90000,13.90000,13.40000,13.80000,25000
06/17/2009,0000,13.80000,13.80000,13.30000,13.50000,36000
06/18/2009,0000,13.45000,14.40000,13.45000,14.40000,58000
06/19/2009,0000,14.40000,14.40000,14.05000,14.40000,73000
06/22/2009,0000,14.40000,14.50000,14.10000,14.50000,53000
06/23/2009,0000,14.45000,14.45000,13.90000,14.30000,70000
06/24/2009,0000,14.35000,14.50000,13.90000,14.50000,83000
06/25/2009,0000,15.05000,15.35000,14.95000,15.25000,320000
06/26/2009,0000,15.30000,15.40000,14.80000,15.05000,69000
06/29/2009,0000,15.05000,15.65000,14.75000,15.30000,105000
06/30/2009,0000,15.10000,15.30000,14.80000,14.80000,76000
07/01/2009,0000,14.50000,15.25000,14.50000,15.25000,132000
07/02/2009,0000,15.30000,15.75000,15.05000,15.05000,150000
07/03/2009,0000,15.25000,15.45000,15.25000,15.40000,129000
07/06/2009,0000,15.40000,15.60000,15.20000,15.20000,107000
07/07/2009,0000,15.45000,15.45000,15.00000,15.40000,79000
07/08/2009,0000,15.50000,15.50000,15.00000,15.00000,33000
07/09/2009,0000,15.10000,15.60000,14.90000,15.60000,147000
07/10/2009,0000,15.65000,16.40000,15.65000,16.35000,368000
07/13/2009,0000,16.35000,16.35000,15.25000,15.25000,99000
07/14/2009,0000,16.20000,16.20000,15.40000,15.60000,66000
07/15/2009,0000,15.60000,15.75000,15.40000,15.60000,94000
07/16/2009,0000,15.80000,16.05000,15.30000,15.70000,109000
07/17/2009,0000,15.65000,15.80000,15.35000,15.75000,123000
07/20/2009,0000,15.80000,15.80000,15.25000,15.60000,69000
07/21/2009,0000,15.60000,15.60000,15.20000,15.40000,124000
07/22/2009,0000,15.50000,15.55000,15.05000,15.30000,159000
07/23/2009,0000,15.40000,15.50000,15.20000,15.20000,105000
07/24/2009,0000,15.40000,15.60000,14.80000,15.10000,173000
07/27/2009,0000,15.10000,15.20000,14.80000,14.80000,134000
07/28/2009,0000,14.95000,15.20000,14.95000,15.20000,72000
07/29/2009,0000,15.40000,15.40000,14.90000,15.00000,82000
07/30/2009,0000,15.10000,15.10000,14.80000,15.00000,110000
07/31/2009,0000,15.10000,15.30000,15.00000,15.30000,67000
08/03/2009,0000,15.30000,15.75000,15.05000,15.40000,112000
08/04/2009,0000,15.60000,15.60000,14.85000,15.30000,183000
08/05/2009,0000,15.30000,15.70000,15.05000,15.45000,75000
08/06/2009,0000,15.50000,15.50000,15.00000,15.25000,74000
08/10/2009,0000,15.25000,15.25000,14.80000,14.95000,97000
08/11/2009,0000,14.95000,15.10000,14.80000,15.10000,75000
08/12/2009,0000,15.10000,15.10000,14.80000,14.85000,49000
08/13/2009,0000,14.85000,15.00000,14.85000,14.90000,34000
08/14/2009,0000,15.10000,15.25000,14.90000,15.10000,29000
08/17/2009,0000,15.10000,15.10000,14.75000,14.90000,42000
08/18/2009,0000,14.90000,14.90000,14.75000,14.90000,23000
08/19/2009,0000,14.90000,14.90000,14.70000,14.80000,28000
08/20/2009,0000,14.95000,14.95000,14.35000,14.70000,30000
08/21/2009,0000,14.70000,14.70000,14.35000,14.60000,70000
08/24/2009,0000,14.50000,14.60000,14.30000,14.30000,147000
08/25/2009,0000,14.30000,14.30000,14.00000,14.10000,110000
08/26/2009,0000,14.30000,14.30000,13.80000,14.10000,34000
08/27/2009,0000,14.05000,14.80000,13.95000,14.70000,38000
08/28/2009,0000,14.60000,14.70000,14.10000,14.15000,74000
08/31/2009,0000,14.25000,14.35000,14.10000,14.10000,27000
09/01/2009,0000,14.20000,14.90000,14.20000,14.80000,35000
09/02/2009,0000,14.80000,14.80000,14.70000,14.70000,29000
09/03/2009,0000,14.70000,15.30000,14.60000,14.80000,40000
09/04/2009,0000,15.00000,15.00000,14.60000,14.90000,75000
09/07/2009,0000,14.90000,15.00000,14.70000,14.70000,32000
09/08/2009,0000,14.90000,15.00000,14.80000,14.95000,43000
09/09/2009,0000,14.90000,15.10000,14.85000,15.00000,61000
09/10/2009,0000,15.10000,15.20000,14.85000,15.20000,79000
09/11/2009,0000,15.20000,15.40000,15.00000,15.00000,69000
09/14/2009,0000,15.00000,15.25000,14.85000,15.10000,73000
09/15/2009,0000,15.20000,15.35000,15.00000,15.30000,61000
09/16/2009,0000,15.40000,15.50000,15.10000,15.40000,120000
09/17/2009,0000,15.50000,15.50000,15.10000,15.40000,110000
09/18/2009,0000,15.40000,15.50000,15.30000,15.40000,98000
09/21/2009,0000,15.50000,15.90000,15.35000,15.70000,106000
09/22/2009,0000,16.75000,16.75000,16.55000,16.75000,2274000
09/23/2009,0000,17.00000,17.00000,15.95000,16.60000,818000
09/24/2009,0000,16.50000,17.75000,16.40000,17.60000,886000
09/25/2009,0000,17.60000,17.60000,17.10000,17.50000,188000
09/28/2009,0000,17.40000,17.45000,17.00000,17.10000,305000
09/29/2009,0000,17.95000,18.25000,17.70000,18.25000,1606000
09/30/2009,0000,18.50000,18.50000,17.80000,18.10000,625000
10/01/2009,0000,18.35000,18.70000,17.95000,18.50000,392000
10/02/2009,0000,18.35000,19.50000,18.35000,19.00000,786000
10/05/2009,0000,19.25000,20.30000,19.10000,20.30000,994000
10/06/2009,0000,20.40000,21.10000,20.05000,20.05000,756000
10/07/2009,0000,20.15000,21.35000,20.15000,20.75000,703000
10/08/2009,0000,20.90000,21.90000,20.30000,20.85000,684000
10/09/2009,0000,20.85000,21.10000,20.70000,20.80000,440000
10/12/2009,0000,21.10000,22.25000,20.80000,22.25000,1047000
10/13/2009,0000,22.40000,23.80000,22.00000,23.50000,2112000
10/14/2009,0000,23.00000,24.90000,22.50000,24.75000,1127000
10/15/2009,0000,25.20000,25.75000,24.80000,25.40000,982000
10/16/2009,0000,25.70000,26.20000,24.60000,25.10000,876000
10/19/2009,0000,25.00000,25.50000,24.70000,25.00000,339000
10/20/2009,0000,25.10000,25.20000,24.30000,24.80000,456000
10/21/2009,0000,24.05000,24.80000,23.10000,23.10000,983000
10/22/2009,0000,22.80000,23.35000,21.80000,22.90000,606000
10/23/2009,0000,23.10000,23.20000,22.50000,22.65000,309000
10/26/2009,0000,22.90000,24.20000,22.90000,24.00000,376000
10/27/2009,0000,24.00000,24.30000,23.30000,23.95000,336000
10/28/2009,0000,24.05000,24.80000,23.55000,23.70000,684000
10/29/2009,0000,23.50000,23.80000,22.80000,23.80000,489000
10/30/2009,0000,23.80000,24.10000,23.40000,23.40000,369000
11/02/2009,0000,22.80000,25.00000,22.80000,25.00000,1166000
11/03/2009,0000,25.85000,25.85000,24.50000,24.90000,684000
11/04/2009,0000,24.90000,25.15000,24.80000,25.00000,530000
11/05/2009,0000,25.00000,26.75000,25.00000,26.75000,1703000
11/06/2009,0000,27.30000,28.15000,26.80000,28.15000,1584000
11/09/2009,0000,28.40000,28.60000,27.55000,27.70000,1241000
11/10/2009,0000,27.70000,27.70000,25.80000,25.80000,753000
11/11/2009,0000,25.15000,25.50000,24.00000,24.90000,1278000
11/12/2009,0000,24.90000,25.20000,24.50000,24.80000,330000
11/13/2009,0000,24.80000,25.80000,24.80000,25.40000,619000
11/16/2009,0000,25.80000,26.30000,25.55000,26.00000,536000
11/17/2009,0000,25.85000,26.15000,25.40000,25.60000,630000
11/18/2009,0000,25.60000,25.85000,25.25000,25.70000,280000
11/19/2009,0000,25.50000,27.45000,25.50000,27.45000,758000
11/20/2009,0000,27.45000,27.70000,26.80000,26.85000,639000
11/23/2009,0000,26.85000,27.15000,26.20000,26.65000,302000
11/24/2009,0000,27.10000,27.20000,26.70000,26.80000,600000
11/25/2009,0000,26.90000,28.40000,26.90000,27.30000,2484000
11/26/2009,0000,27.35000,27.50000,26.70000,27.00000,542000
11/27/2009,0000,26.65000,26.90000,25.80000,25.80000,602000
11/30/2009,0000,26.50000,27.30000,26.45000,27.05000,745000
12/01/2009,0000,26.20000,27.00000,26.20000,27.00000,306000
12/02/2009,0000,27.50000,27.50000,26.65000,26.80000,331000
12/03/2009,0000,26.00000,26.90000,26.00000,26.00000,308000
12/04/2009,0000,26.00000,26.65000,25.90000,26.00000,306000
12/07/2009,0000,26.00000,26.50000,25.20000,25.90000,358000
12/08/2009,0000,25.90000,26.05000,25.20000,25.50000,219000
12/09/2009,0000,26.00000,26.25000,25.70000,26.20000,424000
12/11/2009,0000,25.30000,26.00000,25.30000,25.35000,194000
12/14/2009,0000,25.90000,26.30000,25.50000,26.10000,452000
12/15/2009,0000,25.90000,26.10000,25.65000,25.65000,186000
12/16/2009,0000,26.00000,26.05000,25.40000,25.40000,288000
12/17/2009,0000,26.00000,26.00000,25.15000,25.40000,334000
12/18/2009,0000,25.40000,26.50000,25.25000,26.10000,535000
12/21/2009,0000,26.50000,26.50000,25.70000,25.75000,280000
12/22/2009,0000,25.80000,26.00000,25.30000,25.60000,397000
12/23/2009,0000,25.60000,25.70000,25.20000,25.60000,197000
12/25/2009,0000,25.20000,25.30000,24.40000,24.80000,541000
12/28/2009,0000,24.60000,25.10000,24.40000,24.80000,246000
12/29/2009,0000,25.20000,26.50000,24.90000,26.50000,1413705
