DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.30000,20.59000,20.00000,20.15000,407000
04/03/2007,0000,20.59000,20.59000,20.20000,20.20000,310000
04/04/2007,0000,20.30000,20.45000,19.90000,20.15000,361500
04/09/2007,0000,20.00000,20.59000,19.90000,20.40000,823100
04/10/2007,0000,20.50000,20.54000,20.15000,20.20000,473600
04/11/2007,0000,20.40000,20.99000,20.30000,20.84000,1730100
04/12/2007,0000,20.79000,21.24000,20.54000,20.54000,971600
04/13/2007,0000,20.59000,20.69000,20.00000,20.05000,468600
04/16/2007,0000,20.20000,20.20000,19.95000,20.00000,276700
04/17/2007,0000,20.20000,20.35000,19.80000,19.80000,332200
04/18/2007,0000,19.85000,21.19000,19.80000,20.99000,979700
04/19/2007,0000,20.89000,20.89000,20.50000,20.54000,622100
04/20/2007,0000,20.74000,20.94000,20.59000,20.69000,289800
04/23/2007,0000,20.79000,21.14000,20.59000,20.59000,634200
04/24/2007,0000,20.64000,20.79000,20.35000,20.40000,242400
04/25/2007,0000,20.40000,20.79000,20.30000,20.35000,308000
04/26/2007,0000,20.40000,20.50000,20.35000,20.35000,292900
04/27/2007,0000,20.50000,20.59000,20.40000,20.45000,243400
04/30/2007,0000,20.40000,20.40000,19.90000,19.90000,234300
05/02/2007,0000,19.90000,20.20000,19.60000,19.60000,261500
05/03/2007,0000,19.60000,19.60000,18.27000,18.51000,631200
05/04/2007,0000,18.56000,18.96000,18.56000,18.61000,564500
05/07/2007,0000,18.81000,19.11000,18.61000,19.01000,257500
05/08/2007,0000,18.71000,18.96000,18.71000,18.86000,93900
05/09/2007,0000,18.86000,19.01000,18.71000,18.81000,191900
05/10/2007,0000,19.01000,19.01000,18.71000,18.76000,169600
05/11/2007,0000,18.71000,18.71000,18.32000,18.56000,149400
05/14/2007,0000,18.42000,18.61000,18.42000,18.42000,79700
05/15/2007,0000,18.42000,18.42000,17.92000,18.17000,110000
05/16/2007,0000,17.97000,18.86000,17.92000,18.86000,301900
05/17/2007,0000,19.06000,19.16000,18.42000,18.42000,178700
05/18/2007,0000,18.51000,18.71000,18.51000,18.71000,107000
05/21/2007,0000,18.71000,18.71000,18.42000,18.47000,96900
05/22/2007,0000,18.47000,18.81000,18.47000,18.61000,129200
05/23/2007,0000,18.51000,18.81000,18.51000,18.81000,173700
05/24/2007,0000,18.71000,18.81000,18.61000,18.71000,151500
05/25/2007,0000,18.71000,18.71000,18.51000,18.61000,83800
05/28/2007,0000,18.66000,18.66000,18.32000,18.61000,74700
05/29/2007,0000,18.42000,18.61000,18.32000,18.51000,51500
05/30/2007,0000,18.76000,18.76000,18.32000,18.61000,111100
05/31/2007,0000,18.76000,18.76000,18.42000,18.42000,177700
06/01/2007,0000,18.32000,18.76000,18.27000,18.51000,156500
06/04/2007,0000,18.51000,18.71000,18.51000,18.66000,106000
06/05/2007,0000,18.56000,18.66000,18.51000,18.51000,92900
06/06/2007,0000,18.51000,18.81000,18.37000,18.51000,465600
06/07/2007,0000,18.61000,19.50000,18.61000,19.50000,576700
06/08/2007,0000,19.50000,19.65000,19.21000,19.65000,343400
06/11/2007,0000,20.30000,20.64000,20.00000,20.30000,1106900
06/12/2007,0000,20.59000,20.59000,19.90000,20.30000,355500
06/13/2007,0000,20.50000,20.50000,19.80000,19.80000,230200
06/14/2007,0000,19.80000,20.20000,19.80000,19.90000,240300
06/15/2007,0000,19.90000,20.00000,19.50000,19.60000,228200
06/20/2007,0000,19.60000,20.15000,19.36000,19.65000,272700
06/21/2007,0000,19.90000,20.10000,19.60000,19.90000,315100
06/22/2007,0000,19.90000,21.29000,19.90000,20.79000,1548300
06/25/2007,0000,20.30000,20.64000,19.90000,20.10000,651400
06/26/2007,0000,20.10000,20.30000,19.95000,20.10000,228200
06/27/2007,0000,20.50000,20.50000,20.05000,20.05000,181800
06/28/2007,0000,20.05000,20.64000,20.05000,20.50000,390800
06/29/2007,0000,20.59000,20.59000,20.05000,20.30000,359500
07/02/2007,0000,20.59000,20.64000,20.30000,20.40000,270600
07/03/2007,0000,20.50000,20.74000,20.45000,20.54000,460500
07/04/2007,0000,20.59000,20.89000,20.45000,20.45000,503900
07/05/2007,0000,20.50000,20.69000,20.45000,20.45000,279700
07/06/2007,0000,20.54000,20.74000,20.20000,20.30000,378700
07/09/2007,0000,20.30000,21.09000,20.30000,20.59000,686800
07/10/2007,0000,20.79000,20.99000,20.59000,20.64000,597900
07/11/2007,0000,20.64000,21.04000,20.64000,21.04000,628200
07/12/2007,0000,21.14000,21.78000,21.09000,21.09000,818100
07/13/2007,0000,21.09000,21.58000,20.59000,20.79000,600900
07/16/2007,0000,21.88000,21.88000,20.89000,20.94000,430200
07/17/2007,0000,21.09000,21.78000,21.09000,21.78000,1448300
07/18/2007,0000,21.98000,22.08000,21.19000,21.29000,1025100
07/19/2007,0000,21.29000,21.49000,20.74000,20.79000,434300
07/20/2007,0000,21.29000,21.49000,20.79000,21.04000,354500
07/23/2007,0000,20.89000,21.63000,20.89000,21.44000,698900
07/24/2007,0000,21.63000,21.78000,20.84000,20.84000,893800
07/25/2007,0000,21.19000,21.19000,20.59000,20.64000,590800
07/26/2007,0000,20.64000,20.94000,20.15000,20.20000,447400
07/27/2007,0000,19.80000,20.00000,19.31000,19.60000,573600
07/30/2007,0000,19.60000,19.60000,18.96000,19.50000,365600
07/31/2007,0000,19.41000,19.90000,19.36000,19.46000,283800
08/01/2007,0000,19.60000,20.25000,19.36000,19.50000,497900
08/02/2007,0000,20.20000,20.20000,18.86000,19.46000,286800
08/03/2007,0000,19.55000,19.70000,19.46000,19.46000,128200
08/06/2007,0000,19.50000,19.50000,19.06000,19.41000,113100
08/07/2007,0000,19.70000,19.95000,19.50000,19.70000,89800
08/08/2007,0000,19.70000,19.80000,19.46000,19.50000,140300
08/09/2007,0000,19.80000,19.80000,19.41000,19.60000,142400
08/10/2007,0000,19.60000,19.60000,19.26000,19.26000,79700
08/13/2007,0000,19.26000,19.26000,18.81000,18.81000,194900
08/14/2007,0000,18.91000,19.26000,18.81000,19.26000,96900
08/15/2007,0000,19.21000,19.21000,18.32000,18.32000,163600
08/16/2007,0000,18.02000,18.07000,17.08000,17.08000,441300
08/17/2007,0000,16.14000,16.83000,15.94000,16.44000,262600
08/20/2007,0000,17.08000,17.43000,16.78000,17.33000,113100
08/21/2007,0000,17.62000,17.72000,17.18000,17.18000,226200
08/22/2007,0000,17.33000,17.57000,17.13000,17.33000,228200
08/23/2007,0000,17.50000,17.50000,17.20000,17.50000,176000
08/24/2007,0000,17.50000,17.50000,17.20000,17.20000,76000
08/27/2007,0000,17.40000,17.50000,17.20000,17.30000,81000
08/28/2007,0000,17.30000,17.30000,17.00000,17.00000,116000
08/29/2007,0000,17.00000,17.10000,16.75000,17.05000,126000
08/30/2007,0000,17.15000,17.50000,17.15000,17.30000,99000
08/31/2007,0000,17.50000,17.60000,17.40000,17.60000,95000
09/03/2007,0000,18.00000,18.20000,17.60000,17.90000,214000
09/04/2007,0000,18.15000,18.30000,17.90000,17.90000,73000
09/05/2007,0000,18.25000,18.25000,17.60000,17.60000,72000
09/06/2007,0000,17.35000,17.55000,17.35000,17.50000,67000
09/07/2007,0000,17.50000,17.60000,17.40000,17.50000,92000
09/10/2007,0000,17.30000,17.70000,17.10000,17.55000,56000
09/11/2007,0000,17.55000,17.65000,17.15000,17.55000,103000
09/12/2007,0000,17.55000,17.80000,17.55000,17.70000,69000
09/13/2007,0000,17.80000,17.90000,17.70000,17.70000,100000
09/14/2007,0000,17.70000,17.85000,17.55000,17.85000,60000
09/17/2007,0000,17.85000,18.20000,17.70000,17.70000,98000
09/19/2007,0000,17.80000,18.00000,17.70000,17.70000,80000
09/20/2007,0000,17.70000,17.80000,17.50000,17.50000,105000
09/21/2007,0000,17.60000,17.80000,17.60000,17.70000,76000
09/26/2007,0000,17.70000,18.15000,17.70000,17.80000,105000
09/27/2007,0000,17.80000,17.95000,17.65000,17.95000,116000
09/28/2007,0000,17.95000,18.00000,17.80000,17.95000,87000
10/01/2007,0000,18.10000,19.00000,18.05000,18.80000,415000
10/02/2007,0000,18.90000,19.40000,18.90000,19.30000,275000
10/03/2007,0000,19.00000,19.25000,18.75000,18.75000,130000
10/04/2007,0000,18.65000,18.75000,18.45000,18.75000,126000
10/05/2007,0000,18.70000,18.70000,18.50000,18.70000,86000
10/08/2007,0000,18.70000,18.80000,18.55000,18.65000,14000
10/09/2007,0000,18.65000,18.70000,18.30000,18.45000,50000
10/11/2007,0000,18.40000,18.45000,18.15000,18.25000,63000
10/12/2007,0000,18.15000,18.40000,17.80000,18.25000,82000
10/15/2007,0000,18.20000,18.20000,17.80000,17.80000,26000
10/16/2007,0000,17.80000,17.80000,17.55000,17.60000,54000
10/17/2007,0000,17.50000,17.65000,17.50000,17.65000,27000
10/18/2007,0000,17.50000,18.25000,17.35000,18.10000,124000
10/19/2007,0000,18.10000,18.50000,18.10000,18.20000,169000
10/22/2007,0000,17.65000,18.15000,17.65000,17.70000,113000
10/23/2007,0000,17.70000,17.80000,17.70000,17.70000,41000
10/24/2007,0000,17.70000,18.00000,17.70000,17.70000,61000
10/25/2007,0000,17.90000,17.90000,17.70000,17.80000,43000
10/26/2007,0000,17.70000,17.90000,17.60000,17.90000,58000
10/29/2007,0000,17.90000,18.10000,17.75000,17.95000,46000
10/30/2007,0000,17.90000,17.95000,17.70000,17.70000,79000
10/31/2007,0000,17.60000,17.70000,17.55000,17.70000,67000
11/01/2007,0000,17.70000,17.70000,17.50000,17.70000,56000
11/02/2007,0000,17.20000,17.65000,17.20000,17.30000,47000
11/05/2007,0000,17.20000,17.35000,17.10000,17.10000,51000
11/06/2007,0000,17.20000,17.20000,16.90000,17.00000,63000
11/07/2007,0000,17.10000,17.10000,16.90000,17.00000,30000
11/08/2007,0000,16.70000,16.75000,15.90000,16.00000,181000
11/09/2007,0000,16.40000,16.40000,16.10000,16.15000,70000
11/12/2007,0000,15.05000,15.35000,15.05000,15.05000,167000
11/13/2007,0000,14.60000,15.20000,14.50000,14.85000,164000
11/14/2007,0000,14.90000,15.15000,14.90000,15.10000,100000
11/15/2007,0000,15.00000,15.30000,15.00000,15.15000,80000
11/16/2007,0000,15.00000,16.10000,15.00000,15.70000,128000
11/19/2007,0000,15.90000,15.90000,15.50000,15.55000,87000
11/20/2007,0000,15.50000,16.10000,15.50000,16.00000,275000
11/21/2007,0000,16.00000,16.00000,15.50000,15.60000,261000
11/22/2007,0000,15.55000,15.60000,15.50000,15.50000,25000
11/23/2007,0000,15.40000,15.45000,15.00000,15.25000,102000
11/26/2007,0000,15.30000,15.30000,15.00000,15.05000,64000
11/27/2007,0000,15.05000,15.05000,14.05000,14.35000,105000
11/28/2007,0000,14.50000,14.70000,14.50000,14.60000,67000
11/29/2007,0000,15.10000,15.10000,14.65000,14.80000,17000
11/30/2007,0000,14.80000,15.10000,14.80000,15.00000,23000
12/03/2007,0000,15.30000,15.50000,15.25000,15.50000,23000
12/04/2007,0000,15.50000,15.50000,15.15000,15.25000,53000
12/05/2007,0000,15.30000,15.55000,15.20000,15.50000,75000
12/06/2007,0000,15.70000,15.70000,15.50000,15.55000,49000
12/07/2007,0000,15.70000,15.80000,15.60000,15.75000,42000
12/10/2007,0000,15.60000,15.85000,15.60000,15.70000,47000
12/11/2007,0000,15.55000,16.45000,15.55000,16.20000,90000
12/12/2007,0000,16.05000,16.05000,15.55000,15.80000,39000
12/13/2007,0000,16.00000,16.00000,15.40000,15.40000,65000
12/14/2007,0000,15.25000,15.40000,14.60000,15.40000,83000
12/17/2007,0000,15.00000,15.00000,14.35000,14.50000,129000
12/18/2007,0000,13.75000,13.80000,13.55000,13.65000,252000
12/19/2007,0000,13.65000,13.90000,13.45000,13.65000,68000
12/20/2007,0000,13.80000,13.85000,13.60000,13.60000,65000
12/21/2007,0000,13.75000,13.75000,13.30000,13.30000,111000
12/24/2007,0000,13.70000,13.80000,13.70000,13.80000,41000
12/25/2007,0000,14.00000,14.00000,13.85000,13.85000,19000
12/26/2007,0000,13.80000,13.80000,13.70000,13.80000,63000
12/27/2007,0000,13.80000,14.10000,13.80000,14.00000,147000
12/28/2007,0000,14.00000,14.20000,14.00000,14.05000,92000
12/31/2007,0000,14.10000,14.30000,14.10000,14.10000,35000
01/02/2008,0000,14.20000,14.20000,14.05000,14.10000,44000
01/03/2008,0000,14.00000,14.05000,13.85000,13.90000,66000
01/04/2008,0000,14.00000,14.05000,13.70000,14.00000,77000
01/07/2008,0000,13.80000,13.80000,13.40000,13.50000,103000
01/08/2008,0000,13.50000,13.65000,13.40000,13.50000,63000
01/09/2008,0000,13.50000,13.60000,13.30000,13.50000,139000
01/10/2008,0000,13.60000,13.80000,13.50000,13.60000,82000
01/11/2008,0000,13.55000,13.65000,13.40000,13.50000,139000
01/14/2008,0000,13.60000,13.85000,13.60000,13.80000,258000
01/15/2008,0000,13.90000,14.50000,13.90000,14.00000,144000
01/16/2008,0000,14.00000,14.40000,14.00000,14.10000,81000
01/17/2008,0000,14.15000,14.45000,14.00000,14.00000,54000
01/18/2008,0000,13.90000,14.00000,13.85000,13.90000,153000
01/21/2008,0000,13.90000,14.20000,13.90000,14.00000,41000
01/22/2008,0000,13.85000,13.85000,13.05000,13.40000,101000
01/23/2008,0000,13.50000,13.50000,12.70000,13.00000,531000
01/24/2008,0000,13.10000,13.30000,12.90000,12.90000,374000
01/25/2008,0000,13.00000,13.10000,12.85000,13.00000,118000
01/28/2008,0000,13.00000,13.00000,12.75000,13.00000,22000
01/29/2008,0000,13.00000,13.00000,12.50000,12.50000,264000
01/30/2008,0000,12.60000,12.80000,12.55000,12.65000,174000
01/31/2008,0000,12.75000,13.00000,12.65000,12.65000,179000
02/01/2008,0000,12.65000,12.85000,12.60000,12.75000,249000
02/12/2008,0000,12.75000,12.75000,12.55000,12.65000,192000
02/13/2008,0000,12.70000,12.80000,12.60000,12.60000,194000
02/14/2008,0000,12.70000,13.25000,12.70000,13.10000,308000
02/15/2008,0000,12.70000,13.05000,12.70000,12.90000,262000
02/18/2008,0000,12.90000,13.70000,12.90000,13.30000,617000
02/19/2008,0000,13.50000,14.20000,13.25000,14.20000,1454000
02/20/2008,0000,15.10000,15.15000,14.95000,15.15000,2674000
02/21/2008,0000,15.20000,15.20000,14.35000,15.10000,1394000
02/22/2008,0000,14.60000,15.00000,14.60000,14.95000,423000
02/25/2008,0000,14.95000,15.45000,14.85000,14.90000,1100000
02/26/2008,0000,14.95000,15.05000,14.60000,14.90000,423000
02/27/2008,0000,14.90000,14.95000,14.65000,14.80000,442000
02/29/2008,0000,14.70000,15.00000,14.60000,14.80000,926000
03/03/2008,0000,14.60000,14.70000,14.50000,14.70000,258000
03/04/2008,0000,14.60000,15.20000,14.60000,14.80000,805000
03/05/2008,0000,14.80000,15.10000,14.70000,14.70000,628000
03/06/2008,0000,14.80000,15.30000,14.70000,14.70000,1144000
03/07/2008,0000,14.50000,14.90000,14.50000,14.60000,509000
03/10/2008,0000,14.50000,14.50000,14.00000,14.25000,470000
03/11/2008,0000,14.00000,14.35000,13.95000,14.05000,610000
03/12/2008,0000,14.60000,14.60000,14.25000,14.25000,271000
03/13/2008,0000,14.25000,14.40000,14.10000,14.10000,121000
03/14/2008,0000,14.20000,14.35000,13.80000,13.90000,184000
03/17/2008,0000,13.80000,13.80000,13.45000,13.50000,224000
03/18/2008,0000,13.50000,13.80000,13.50000,13.80000,92000
03/19/2008,0000,13.90000,14.10000,13.85000,13.85000,207000
03/20/2008,0000,14.00000,14.15000,13.60000,14.00000,173000
03/21/2008,0000,14.15000,14.25000,13.95000,14.05000,121000
03/24/2008,0000,14.60000,14.60000,14.10000,14.10000,326000
03/25/2008,0000,14.30000,15.00000,14.30000,14.65000,624000
03/26/2008,0000,14.60000,14.65000,13.65000,13.90000,735000
03/27/2008,0000,13.85000,13.90000,13.70000,13.75000,309000
03/28/2008,0000,13.90000,13.90000,13.70000,13.85000,168000
03/31/2008,0000,13.85000,14.00000,13.70000,13.90000,166000
04/01/2008,0000,14.00000,14.05000,13.85000,13.85000,96000
04/02/2008,0000,13.95000,14.00000,13.65000,13.85000,297000
04/03/2008,0000,13.90000,13.95000,13.80000,13.90000,96000
04/07/2008,0000,13.95000,14.05000,13.90000,14.00000,121000
04/08/2008,0000,14.00000,14.25000,14.00000,14.15000,155000
04/09/2008,0000,14.15000,14.25000,14.00000,14.00000,141000
04/10/2008,0000,14.15000,14.20000,14.00000,14.15000,169000
04/11/2008,0000,14.30000,14.35000,14.15000,14.20000,284000
04/14/2008,0000,14.20000,14.45000,14.05000,14.30000,407000
04/15/2008,0000,14.40000,14.40000,14.20000,14.20000,221000
04/16/2008,0000,14.20000,14.55000,14.20000,14.45000,562000
04/17/2008,0000,14.60000,14.65000,14.40000,14.45000,326000
04/18/2008,0000,14.45000,14.55000,14.35000,14.45000,303000
04/21/2008,0000,14.60000,14.65000,14.40000,14.50000,246000
04/22/2008,0000,14.45000,14.45000,14.15000,14.20000,281000
04/23/2008,0000,14.40000,14.80000,14.10000,14.40000,382000
04/24/2008,0000,14.50000,14.50000,14.15000,14.20000,174000
04/25/2008,0000,14.20000,14.30000,14.10000,14.10000,162000
04/28/2008,0000,14.10000,14.20000,14.10000,14.15000,79000
04/29/2008,0000,14.20000,14.25000,13.80000,13.90000,208000
04/30/2008,0000,14.05000,14.10000,13.80000,13.90000,193000
05/02/2008,0000,13.90000,14.15000,13.85000,14.00000,170000
05/05/2008,0000,14.00000,14.10000,13.90000,13.90000,121000
05/06/2008,0000,13.90000,13.95000,13.70000,13.75000,160000
05/07/2008,0000,13.80000,13.90000,13.75000,13.85000,156000
05/08/2008,0000,13.80000,14.00000,13.75000,13.90000,116000
05/09/2008,0000,13.90000,14.25000,13.90000,14.00000,210000
05/12/2008,0000,14.00000,14.05000,13.90000,14.05000,62000
05/13/2008,0000,14.05000,14.05000,13.90000,13.90000,170000
05/14/2008,0000,14.00000,14.05000,13.95000,14.00000,85000
05/15/2008,0000,14.05000,14.40000,14.05000,14.30000,288000
05/16/2008,0000,14.40000,14.45000,14.25000,14.25000,396000
05/19/2008,0000,14.30000,14.35000,14.20000,14.35000,219000
05/20/2008,0000,14.35000,14.60000,14.15000,14.20000,431000
05/21/2008,0000,14.20000,15.15000,14.15000,15.15000,764000
05/22/2008,0000,15.55000,16.20000,15.35000,15.50000,3785000
05/23/2008,0000,15.50000,15.50000,14.90000,15.00000,981000
05/26/2008,0000,15.00000,15.70000,15.00000,15.65000,1055000
05/27/2008,0000,15.70000,15.90000,15.15000,15.40000,649000
05/28/2008,0000,15.60000,15.60000,14.95000,15.00000,518000
05/29/2008,0000,15.20000,15.70000,15.20000,15.30000,592000
05/30/2008,0000,15.40000,15.70000,14.95000,15.00000,471000
06/02/2008,0000,15.05000,15.15000,14.85000,15.05000,173000
06/03/2008,0000,15.00000,15.00000,14.50000,14.55000,243000
06/04/2008,0000,14.70000,14.70000,14.45000,14.50000,121000
06/05/2008,0000,14.50000,14.70000,14.35000,14.65000,153000
06/06/2008,0000,14.65000,14.65000,14.40000,14.40000,185000
06/10/2008,0000,14.40000,14.40000,14.00000,14.00000,168000
06/11/2008,0000,14.10000,14.20000,13.75000,13.85000,269000
06/12/2008,0000,13.75000,14.00000,13.60000,13.80000,306000
06/13/2008,0000,13.70000,13.80000,13.40000,13.80000,219000
06/16/2008,0000,13.85000,14.00000,13.65000,13.65000,116000
06/17/2008,0000,13.75000,13.85000,13.55000,13.85000,83000
06/18/2008,0000,13.75000,14.40000,13.75000,14.00000,227000
06/19/2008,0000,14.00000,14.00000,13.15000,13.40000,407000
06/20/2008,0000,13.60000,13.60000,13.05000,13.15000,137000
06/23/2008,0000,13.00000,13.10000,12.75000,12.90000,156000
06/24/2008,0000,12.95000,13.20000,12.85000,12.85000,46000
06/25/2008,0000,12.75000,13.20000,12.70000,13.20000,121000
06/26/2008,0000,13.40000,13.40000,12.90000,12.90000,93000
06/27/2008,0000,12.40000,12.40000,12.05000,12.40000,219000
06/30/2008,0000,12.00000,12.25000,12.00000,12.25000,193000
07/01/2008,0000,12.00000,12.25000,11.90000,11.90000,334000
07/02/2008,0000,11.90000,12.25000,11.90000,12.25000,139000
07/03/2008,0000,12.35000,12.60000,11.90000,12.60000,159000
07/04/2008,0000,12.60000,12.60000,12.20000,12.20000,43000
07/07/2008,0000,11.35000,12.20000,11.35000,12.10000,142000
07/08/2008,0000,12.00000,12.00000,11.50000,11.85000,198000
07/09/2008,0000,12.00000,12.10000,11.80000,11.95000,88000
07/10/2008,0000,11.90000,12.20000,11.90000,12.20000,92000
07/11/2008,0000,12.00000,12.20000,12.00000,12.05000,86000
07/14/2008,0000,12.00000,12.10000,11.90000,12.10000,54000
07/15/2008,0000,11.95000,11.95000,11.55000,11.80000,135000
07/16/2008,0000,11.70000,11.70000,11.15000,11.30000,149000
07/17/2008,0000,11.05000,11.30000,11.05000,11.30000,263000
07/18/2008,0000,11.40000,11.50000,10.55000,11.00000,313000
07/21/2008,0000,11.00000,11.25000,11.00000,11.25000,69000
07/22/2008,0000,11.25000,11.25000,11.00000,11.10000,102000
07/23/2008,0000,11.15000,11.75000,11.10000,11.70000,169000
07/24/2008,0000,11.80000,11.80000,11.60000,11.80000,52000
07/25/2008,0000,11.70000,11.70000,11.40000,11.45000,69000
07/29/2008,0000,11.20000,11.25000,11.00000,11.10000,59000
07/30/2008,0000,11.20000,11.35000,11.15000,11.25000,51000
07/31/2008,0000,11.25000,11.55000,11.15000,11.25000,66000
08/01/2008,0000,11.30000,11.50000,11.20000,11.50000,111000
08/04/2008,0000,11.95000,12.30000,11.95000,12.30000,117000
08/05/2008,0000,12.90000,12.90000,12.30000,12.70000,389000
08/06/2008,0000,12.90000,12.90000,12.45000,12.60000,273000
08/07/2008,0000,12.80000,12.85000,12.60000,12.70000,85000
08/08/2008,0000,12.50000,13.00000,12.50000,12.90000,67000
08/11/2008,0000,13.00000,13.30000,12.60000,12.90000,91000
08/12/2008,0000,12.90000,12.95000,12.80000,12.90000,44000
08/13/2008,0000,12.90000,13.10000,12.70000,13.05000,78000
08/14/2008,0000,13.10000,13.20000,13.00000,13.10000,95000
08/15/2008,0000,13.25000,13.60000,13.25000,13.25000,189000
08/18/2008,0000,13.05000,13.10000,12.80000,13.10000,54000
08/19/2008,0000,12.70000,13.05000,12.65000,13.05000,54000
08/20/2008,0000,13.95000,13.95000,13.35000,13.35000,262000
08/21/2008,0000,13.30000,13.55000,13.00000,13.25000,112000
08/22/2008,0000,13.20000,13.30000,13.10000,13.30000,73000
08/25/2008,0000,13.35000,13.35000,13.00000,13.10000,94000
08/26/2008,0000,13.00000,13.10000,13.00000,13.10000,37000
08/27/2008,0000,13.20000,13.20000,12.90000,13.05000,96000
08/28/2008,0000,13.05000,13.05000,12.60000,12.80000,134000
08/29/2008,0000,12.80000,12.95000,12.70000,12.80000,116000
09/01/2008,0000,12.70000,12.80000,12.50000,12.80000,122000
09/02/2008,0000,12.50000,12.75000,12.40000,12.60000,62000
09/03/2008,0000,12.90000,12.90000,12.10000,12.45000,79000
09/04/2008,0000,12.40000,12.45000,11.95000,11.95000,45000
09/05/2008,0000,11.90000,12.00000,11.20000,11.70000,147000
09/08/2008,0000,11.90000,12.50000,11.90000,12.30000,110000
09/09/2008,0000,12.10000,12.20000,11.70000,11.80000,56000
09/10/2008,0000,11.65000,12.25000,11.65000,12.25000,76000
09/11/2008,0000,12.20000,12.20000,11.65000,12.00000,94000
09/12/2008,0000,12.00000,12.20000,11.40000,12.00000,47000
09/15/2008,0000,11.70000,12.05000,11.60000,11.75000,85000
09/16/2008,0000,11.50000,11.50000,10.95000,11.20000,357000
09/17/2008,0000,11.20000,11.95000,11.20000,11.40000,175000
09/18/2008,0000,10.65000,10.85000,10.65000,10.80000,202000
09/19/2008,0000,11.00000,11.50000,10.95000,11.50000,314000
09/22/2008,0000,11.90000,11.90000,11.05000,11.50000,231000
09/23/2008,0000,11.40000,11.70000,11.30000,11.55000,133000
09/24/2008,0000,11.45000,12.15000,11.45000,11.95000,207000
09/25/2008,0000,11.95000,12.10000,11.70000,12.00000,118000
09/26/2008,0000,12.10000,12.15000,11.50000,11.90000,178000
09/30/2008,0000,11.10000,11.60000,11.10000,11.60000,177000
10/01/2008,0000,11.75000,11.80000,11.15000,11.40000,67000
10/02/2008,0000,11.30000,11.45000,11.25000,11.45000,50000
10/03/2008,0000,10.90000,11.60000,10.90000,11.60000,104000
10/06/2008,0000,11.60000,12.00000,11.40000,12.00000,129000
10/07/2008,0000,12.00000,12.00000,11.50000,11.80000,85000
10/08/2008,0000,11.50000,11.50000,11.00000,11.25000,235000
10/09/2008,0000,11.00000,11.40000,10.80000,11.10000,87000
10/13/2008,0000,10.75000,10.95000,10.75000,10.80000,98000
10/14/2008,0000,11.55000,11.55000,11.00000,11.50000,106000
10/15/2008,0000,11.25000,11.60000,11.15000,11.60000,39000
10/16/2008,0000,11.25000,11.25000,11.20000,11.20000,40000
10/17/2008,0000,11.45000,11.45000,11.20000,11.20000,95000
10/20/2008,0000,11.40000,11.40000,10.85000,11.20000,146000
10/21/2008,0000,11.20000,11.40000,11.00000,11.05000,39000
10/22/2008,0000,10.80000,11.20000,10.80000,10.95000,38000
10/23/2008,0000,10.60000,10.60000,10.60000,10.60000,62000
10/24/2008,0000,10.25000,10.45000,10.25000,10.25000,125000
10/27/2008,0000,9.60000,9.62000,9.54000,9.54000,94000
10/28/2008,0000,8.88000,9.90000,8.88000,9.26000,224000
10/29/2008,0000,9.90000,9.90000,8.90000,8.92000,119000
10/30/2008,0000,9.54000,9.54000,9.54000,9.54000,128000
10/31/2008,0000,10.20000,10.20000,10.20000,10.20000,180000
11/03/2008,0000,10.90000,10.90000,10.90000,10.90000,127000
11/04/2008,0000,11.65000,11.65000,11.65000,11.65000,37000
11/05/2008,0000,12.45000,12.45000,12.30000,12.45000,1328000
11/06/2008,0000,11.60000,12.20000,11.60000,11.60000,823000
11/07/2008,0000,11.00000,12.10000,11.00000,11.85000,484000
11/10/2008,0000,11.85000,12.00000,11.55000,11.85000,198000
11/11/2008,0000,11.60000,11.60000,11.05000,11.10000,316000
11/12/2008,0000,11.00000,11.40000,11.00000,11.10000,153000
11/13/2008,0000,10.40000,10.80000,10.40000,10.50000,262000
11/14/2008,0000,10.80000,11.20000,10.80000,11.20000,244000
11/17/2008,0000,11.00000,11.00000,10.70000,10.85000,131000
11/18/2008,0000,10.55000,10.75000,10.35000,10.35000,133000
11/19/2008,0000,10.55000,10.60000,9.95000,10.20000,180000
11/20/2008,0000,9.80000,10.10000,9.50000,9.61000,236000
11/21/2008,0000,9.12000,10.00000,9.12000,10.00000,111000
11/24/2008,0000,10.00000,10.20000,9.75000,10.10000,154000
11/25/2008,0000,10.20000,10.55000,10.10000,10.30000,144000
11/26/2008,0000,10.00000,10.50000,10.00000,10.30000,130000
11/27/2008,0000,10.40000,10.80000,10.15000,10.65000,326000
11/28/2008,0000,10.65000,11.30000,10.50000,11.00000,364000
12/01/2008,0000,10.95000,10.95000,10.65000,10.90000,163000
12/02/2008,0000,10.55000,10.60000,10.20000,10.35000,296000
12/03/2008,0000,10.40000,10.45000,10.15000,10.25000,211000
12/04/2008,0000,10.40000,10.40000,10.15000,10.40000,93000
12/05/2008,0000,10.15000,10.35000,10.10000,10.20000,35000
12/08/2008,0000,10.25000,10.60000,10.25000,10.60000,101000
12/09/2008,0000,10.60000,10.65000,10.40000,10.40000,113000
12/10/2008,0000,10.45000,10.60000,10.30000,10.55000,344000
12/11/2008,0000,10.55000,10.55000,10.15000,10.40000,187000
12/12/2008,0000,10.35000,10.90000,10.20000,10.55000,517000
12/15/2008,0000,10.60000,10.80000,10.50000,10.55000,148000
12/16/2008,0000,10.60000,10.60000,10.30000,10.40000,91000
12/17/2008,0000,10.75000,10.75000,10.40000,10.60000,346000
12/18/2008,0000,10.70000,11.10000,10.65000,10.85000,522000
12/19/2008,0000,10.65000,10.90000,10.60000,10.90000,425000
12/22/2008,0000,10.95000,10.95000,10.55000,10.60000,81000
12/23/2008,0000,10.25000,10.50000,9.92000,10.40000,235000
12/24/2008,0000,10.10000,10.40000,10.10000,10.35000,81000
12/25/2008,0000,10.30000,10.40000,10.00000,10.30000,107000
12/26/2008,0000,10.25000,10.65000,10.20000,10.65000,49000
12/29/2008,0000,10.40000,10.40000,10.25000,10.30000,30000
12/30/2008,0000,10.50000,10.50000,10.25000,10.45000,90000
12/31/2008,0000,10.55000,10.60000,10.35000,10.50000,96000
01/05/2009,0000,10.55000,10.70000,10.50000,10.70000,162000
01/06/2009,0000,10.70000,11.20000,10.55000,10.70000,334000
01/07/2009,0000,10.90000,11.40000,10.90000,11.15000,575000
01/08/2009,0000,11.00000,11.00000,10.70000,10.85000,242000
01/09/2009,0000,10.90000,11.00000,10.75000,10.75000,48000
01/12/2009,0000,10.75000,10.95000,10.65000,10.75000,86000
01/13/2009,0000,10.75000,11.00000,10.70000,10.90000,28000
01/14/2009,0000,10.80000,10.95000,10.80000,10.95000,38000
01/15/2009,0000,10.70000,10.80000,10.60000,10.80000,85000
01/16/2009,0000,10.80000,10.95000,10.45000,10.60000,187000
01/19/2009,0000,10.70000,10.70000,10.55000,10.70000,43000
01/20/2009,0000,10.70000,10.75000,10.50000,10.70000,121000
01/21/2009,0000,10.60000,10.90000,10.40000,10.70000,172000
02/02/2009,0000,10.70000,11.00000,10.70000,10.75000,74000
02/03/2009,0000,10.80000,11.20000,10.80000,11.00000,96000
02/04/2009,0000,11.10000,11.20000,10.90000,11.00000,86000
02/05/2009,0000,11.00000,11.05000,10.85000,10.95000,58000
02/06/2009,0000,11.10000,11.15000,11.00000,11.00000,95000
02/09/2009,0000,11.15000,11.25000,10.95000,11.05000,174000
02/10/2009,0000,10.80000,11.05000,10.80000,11.05000,24000
02/11/2009,0000,10.85000,11.15000,10.85000,11.15000,36000
02/12/2009,0000,11.15000,11.20000,11.00000,11.00000,49000
02/13/2009,0000,11.30000,11.30000,11.00000,11.20000,98000
02/16/2009,0000,11.20000,11.95000,11.15000,11.95000,969000
02/17/2009,0000,12.10000,12.75000,12.05000,12.50000,2194000
02/18/2009,0000,12.60000,12.75000,11.85000,11.95000,797000
02/19/2009,0000,11.55000,12.75000,11.55000,12.35000,1112000
02/20/2009,0000,12.00000,12.35000,11.90000,12.00000,353000
02/23/2009,0000,12.30000,12.30000,11.90000,12.20000,232000
02/24/2009,0000,12.00000,12.40000,11.90000,12.20000,156000
02/25/2009,0000,12.35000,12.60000,12.10000,12.10000,473000
02/26/2009,0000,12.45000,12.45000,12.00000,12.00000,302000
02/27/2009,0000,11.90000,12.30000,11.90000,12.00000,293000
03/02/2009,0000,12.00000,12.20000,11.60000,11.75000,215000
03/03/2009,0000,11.60000,12.30000,11.60000,12.05000,332000
03/04/2009,0000,11.90000,12.85000,11.90000,12.85000,1369000
03/05/2009,0000,13.25000,13.70000,13.05000,13.50000,2106000
03/06/2009,0000,13.45000,14.40000,13.45000,14.40000,2633000
03/09/2009,0000,14.80000,15.40000,14.65000,15.40000,1984000
03/10/2009,0000,15.50000,16.45000,15.10000,16.10000,2721000
03/11/2009,0000,15.90000,16.20000,15.65000,15.90000,1097000
03/12/2009,0000,16.00000,16.15000,15.60000,15.95000,874000
03/13/2009,0000,16.00000,16.20000,15.75000,15.80000,1070000
03/16/2009,0000,15.80000,16.55000,15.80000,16.25000,1303000
03/17/2009,0000,16.90000,17.35000,16.50000,17.35000,1662000
03/18/2009,0000,17.90000,17.90000,16.40000,17.30000,3123000
03/19/2009,0000,17.10000,17.25000,16.70000,16.70000,1729000
03/20/2009,0000,16.70000,16.90000,16.00000,16.70000,1476000
03/23/2009,0000,16.60000,16.90000,16.30000,16.85000,1115000
03/24/2009,0000,16.95000,17.25000,16.60000,16.75000,1285000
03/25/2009,0000,17.00000,17.15000,16.70000,16.75000,992000
03/26/2009,0000,16.75000,17.00000,16.50000,16.55000,998000
03/27/2009,0000,16.70000,17.65000,16.60000,17.55000,2211000
03/30/2009,0000,17.55000,17.55000,16.50000,17.20000,913000
03/31/2009,0000,16.95000,17.20000,16.70000,17.20000,916000
04/01/2009,0000,17.40000,17.50000,16.90000,17.15000,1007000
04/02/2009,0000,17.30000,17.75000,17.00000,17.35000,2639000
04/03/2009,0000,17.70000,18.55000,17.40000,18.55000,2736000
04/06/2009,0000,19.30000,19.65000,19.00000,19.20000,3370000
04/07/2009,0000,18.80000,19.60000,18.70000,19.00000,1881000
04/08/2009,0000,19.00000,19.80000,18.85000,19.00000,2163000
04/09/2009,0000,19.45000,19.75000,19.00000,19.10000,2616000
04/10/2009,0000,19.60000,19.60000,18.55000,19.10000,1781000
04/13/2009,0000,19.50000,19.90000,19.00000,19.45000,2543000
04/14/2009,0000,19.45000,19.45000,18.75000,18.95000,1094000
04/15/2009,0000,18.50000,19.05000,17.85000,18.30000,1396000
04/16/2009,0000,18.60000,18.95000,18.40000,18.50000,1066000
04/17/2009,0000,18.70000,18.70000,17.25000,17.30000,1100000
04/20/2009,0000,17.20000,17.35000,16.25000,17.30000,672000
04/21/2009,0000,17.30000,18.50000,17.30000,18.50000,1120000
04/22/2009,0000,18.70000,19.70000,18.50000,19.00000,2047000
04/23/2009,0000,19.20000,19.95000,18.50000,19.60000,2476000
04/24/2009,0000,20.20000,20.30000,19.00000,19.30000,2024000
04/27/2009,0000,19.90000,19.90000,18.55000,19.30000,1194000
04/28/2009,0000,19.10000,19.60000,18.30000,19.30000,1079000
04/29/2009,0000,19.30000,19.30000,18.60000,18.65000,432000
04/30/2009,0000,19.30000,19.85000,19.30000,19.80000,1955000
05/04/2009,0000,20.10000,20.50000,19.10000,19.35000,2913000
05/05/2009,0000,19.70000,19.85000,19.05000,19.30000,1682000
05/06/2009,0000,19.30000,19.65000,19.10000,19.50000,1406000
05/07/2009,0000,19.60000,19.65000,18.95000,19.10000,1054000
05/08/2009,0000,18.90000,20.40000,18.85000,20.40000,3533000
05/11/2009,0000,20.60000,21.50000,19.55000,19.55000,2936000
05/12/2009,0000,19.50000,19.70000,18.90000,19.10000,946000
05/13/2009,0000,19.00000,19.60000,19.00000,19.20000,949000
05/14/2009,0000,19.00000,19.15000,18.15000,18.35000,1169000
05/15/2009,0000,18.50000,18.75000,18.40000,18.45000,424000
05/18/2009,0000,18.40000,19.65000,18.35000,19.35000,1789000
05/19/2009,0000,19.90000,19.95000,19.00000,19.10000,1736000
05/20/2009,0000,19.30000,19.65000,19.10000,19.30000,1145000
05/21/2009,0000,19.30000,19.60000,19.10000,19.60000,1323000
05/22/2009,0000,19.40000,19.60000,19.20000,19.20000,703000
05/25/2009,0000,19.20000,19.60000,19.10000,19.10000,989000
05/26/2009,0000,19.05000,19.30000,18.30000,19.25000,738000
05/27/2009,0000,19.25000,19.30000,19.05000,19.10000,604000
06/01/2009,0000,19.20000,19.20000,18.60000,18.80000,387000
06/02/2009,0000,18.85000,19.00000,18.30000,18.30000,757000
06/03/2009,0000,18.30000,18.50000,17.90000,17.90000,435000
06/04/2009,0000,17.90000,18.15000,17.90000,18.15000,258000
06/05/2009,0000,18.45000,18.45000,17.85000,18.00000,301000
06/08/2009,0000,18.75000,18.85000,17.75000,17.75000,331000
06/09/2009,0000,17.80000,17.85000,16.80000,16.80000,391000
06/10/2009,0000,16.80000,17.15000,16.60000,17.00000,198000
06/11/2009,0000,16.85000,17.25000,16.80000,16.90000,226000
06/12/2009,0000,16.95000,17.15000,16.50000,16.50000,196000
06/15/2009,0000,16.45000,16.90000,16.15000,16.30000,431000
06/16/2009,0000,16.50000,16.70000,16.00000,16.20000,326000
06/17/2009,0000,16.25000,16.35000,15.90000,16.05000,162000
06/18/2009,0000,16.05000,16.10000,15.05000,15.40000,368000
06/19/2009,0000,15.25000,15.75000,15.20000,15.75000,81000
06/22/2009,0000,15.75000,15.95000,15.45000,15.95000,125000
06/23/2009,0000,15.65000,15.90000,15.65000,15.70000,117000
06/24/2009,0000,15.85000,16.15000,15.55000,16.00000,341000
06/25/2009,0000,16.20000,16.25000,15.85000,16.00000,279000
06/26/2009,0000,16.30000,16.75000,16.30000,16.30000,466000
06/29/2009,0000,16.45000,16.65000,16.15000,16.25000,363000
06/30/2009,0000,16.50000,16.55000,16.25000,16.50000,436000
07/01/2009,0000,16.50000,17.40000,16.50000,17.30000,736000
07/02/2009,0000,18.30000,18.40000,17.90000,18.30000,1829000
07/03/2009,0000,18.05000,18.20000,17.80000,18.05000,606000
07/06/2009,0000,18.10000,18.20000,17.70000,18.00000,734000
07/07/2009,0000,18.20000,18.40000,17.90000,18.25000,1113000
07/08/2009,0000,18.25000,18.30000,18.00000,18.20000,717000
07/09/2009,0000,18.35000,19.30000,18.30000,19.00000,3519000
07/10/2009,0000,19.10000,19.10000,18.30000,18.30000,1241000
07/13/2009,0000,18.35000,18.35000,17.50000,17.55000,623000
07/14/2009,0000,17.65000,17.70000,17.30000,17.65000,449000
07/15/2009,0000,18.15000,18.85000,18.15000,18.85000,1591000
07/16/2009,0000,19.20000,19.65000,18.85000,19.00000,2870000
07/17/2009,0000,19.25000,19.25000,18.70000,18.95000,983000
07/20/2009,0000,19.10000,20.00000,18.95000,19.90000,1792000
07/21/2009,0000,20.70000,20.70000,19.95000,19.95000,2871000
07/22/2009,0000,18.60000,20.40000,18.60000,19.35000,1095000
07/23/2009,0000,19.50000,19.50000,18.70000,19.00000,597000
07/24/2009,0000,19.20000,19.30000,18.80000,18.90000,983000
07/27/2009,0000,19.00000,19.35000,19.00000,19.15000,649000
07/28/2009,0000,19.15000,19.70000,19.10000,19.30000,786000
07/29/2009,0000,19.30000,19.40000,18.80000,18.80000,754000
07/30/2009,0000,19.20000,19.95000,19.10000,19.35000,1401000
07/31/2009,0000,19.30000,19.75000,19.25000,19.30000,724000
08/03/2009,0000,19.60000,19.95000,19.40000,19.75000,838000
08/04/2009,0000,20.35000,20.35000,19.55000,19.70000,1083000
08/05/2009,0000,19.90000,20.00000,18.95000,19.00000,522000
08/06/2009,0000,19.10000,19.30000,18.80000,19.20000,487000
08/10/2009,0000,19.80000,19.90000,19.40000,19.50000,717000
08/11/2009,0000,19.80000,19.80000,19.15000,19.30000,256000
08/12/2009,0000,19.50000,19.55000,19.20000,19.30000,378000
08/13/2009,0000,19.50000,19.60000,19.25000,19.25000,634000
08/14/2009,0000,19.35000,19.45000,19.00000,19.10000,465000
08/17/2009,0000,19.30000,19.70000,19.30000,19.30000,746000
08/18/2009,0000,19.50000,19.50000,18.50000,18.60000,614000
08/19/2009,0000,18.90000,19.05000,18.70000,18.70000,264000
08/20/2009,0000,18.60000,19.15000,18.05000,18.20000,283000
08/21/2009,0000,18.50000,18.70000,18.20000,18.40000,285000
08/24/2009,0000,18.05000,18.80000,18.05000,18.55000,438000
08/25/2009,0000,17.90000,18.50000,17.90000,18.20000,355000
08/26/2009,0000,18.20000,18.45000,17.40000,17.65000,227000
08/27/2009,0000,17.65000,17.80000,17.10000,17.20000,283000
08/28/2009,0000,17.25000,17.55000,17.10000,17.15000,579000
08/31/2009,0000,17.15000,17.70000,17.15000,17.50000,396000
09/01/2009,0000,17.50000,17.80000,17.45000,17.60000,430000
09/02/2009,0000,17.90000,17.90000,17.60000,17.70000,208000
09/03/2009,0000,17.85000,18.15000,17.70000,18.00000,666000
09/04/2009,0000,18.25000,19.00000,18.25000,18.95000,754000
09/07/2009,0000,19.20000,19.60000,18.70000,19.20000,1181000
09/08/2009,0000,19.40000,19.40000,18.60000,18.65000,621000
09/09/2009,0000,18.55000,18.80000,18.50000,18.60000,331000
09/10/2009,0000,19.00000,19.00000,18.00000,18.00000,334000
09/11/2009,0000,18.30000,18.75000,18.20000,18.55000,151000
09/14/2009,0000,18.40000,18.90000,18.40000,18.65000,278000
09/15/2009,0000,19.00000,19.60000,18.80000,19.40000,1200000
09/16/2009,0000,18.80000,19.60000,18.80000,19.05000,265000
09/17/2009,0000,19.10000,19.45000,18.90000,18.90000,263000
09/18/2009,0000,18.75000,19.30000,18.75000,19.25000,345000
09/21/2009,0000,19.25000,19.45000,18.95000,19.00000,210000
09/22/2009,0000,19.05000,19.10000,18.90000,18.95000,237000
09/23/2009,0000,18.95000,19.10000,18.70000,18.70000,343000
09/24/2009,0000,18.85000,19.00000,18.65000,18.90000,189000
09/25/2009,0000,18.90000,18.90000,18.65000,18.70000,140000
09/28/2009,0000,18.70000,18.70000,18.55000,18.70000,73000
09/29/2009,0000,19.10000,19.60000,19.10000,19.15000,756000
09/30/2009,0000,19.30000,19.70000,19.30000,19.60000,1374000
10/01/2009,0000,19.75000,19.85000,19.30000,19.45000,588000
10/02/2009,0000,19.45000,19.55000,19.30000,19.30000,429000
10/05/2009,0000,18.80000,19.90000,18.80000,19.70000,798000
10/06/2009,0000,20.00000,20.65000,19.80000,20.05000,2035000
10/07/2009,0000,20.30000,20.40000,19.65000,19.70000,672000
10/08/2009,0000,19.80000,20.10000,19.75000,19.75000,666000
10/09/2009,0000,19.80000,20.35000,19.75000,20.15000,761000
10/12/2009,0000,20.20000,20.95000,20.20000,20.80000,1587000
10/13/2009,0000,20.90000,21.25000,20.70000,21.20000,2410000
10/14/2009,0000,21.30000,21.60000,21.05000,21.40000,1567000
10/15/2009,0000,21.40000,21.55000,20.65000,20.65000,1149000
10/16/2009,0000,20.50000,20.85000,20.50000,20.55000,568000
10/19/2009,0000,20.80000,21.15000,20.60000,20.75000,449000
10/20/2009,0000,20.80000,20.85000,20.05000,20.10000,763000
10/21/2009,0000,20.10000,20.50000,20.05000,20.30000,345000
10/22/2009,0000,20.30000,20.45000,20.00000,20.00000,469000
10/23/2009,0000,20.00000,20.55000,20.00000,20.15000,465000
10/26/2009,0000,20.30000,20.75000,20.30000,20.30000,1059000
10/27/2009,0000,20.30000,20.30000,19.75000,20.10000,1377000
10/28/2009,0000,19.90000,20.20000,19.90000,20.00000,457000
10/29/2009,0000,19.70000,19.80000,19.40000,19.70000,680000
10/30/2009,0000,20.00000,20.00000,19.50000,19.50000,434000
11/02/2009,0000,19.20000,19.65000,19.00000,19.50000,438000
11/03/2009,0000,19.60000,20.30000,19.60000,20.20000,742000
11/04/2009,0000,20.30000,21.10000,20.30000,21.05000,1222000
11/05/2009,0000,21.20000,22.50000,21.10000,22.25000,2696000
11/06/2009,0000,22.25000,22.50000,22.05000,22.50000,1343000
11/09/2009,0000,23.00000,24.05000,22.70000,24.05000,1813000
11/10/2009,0000,24.25000,25.50000,24.20000,25.20000,3255000
11/11/2009,0000,25.15000,25.60000,24.45000,25.20000,2569000
11/12/2009,0000,25.20000,25.35000,24.50000,24.80000,1287000
11/13/2009,0000,24.90000,25.80000,24.70000,25.55000,2258000
11/16/2009,0000,26.10000,27.30000,26.10000,27.30000,1631000
11/17/2009,0000,29.20000,29.20000,28.65000,29.20000,4005000
11/18/2009,0000,29.95000,29.95000,28.55000,29.80000,5215000
11/19/2009,0000,29.00000,29.60000,28.55000,29.30000,1681000
11/20/2009,0000,29.30000,30.50000,29.30000,29.60000,2920000
11/23/2009,0000,29.60000,30.00000,29.20000,29.35000,992000
11/24/2009,0000,29.20000,29.50000,28.70000,28.70000,1000000
11/25/2009,0000,28.70000,30.00000,28.70000,29.45000,1604000
11/26/2009,0000,29.90000,31.20000,29.50000,30.00000,3689000
11/27/2009,0000,29.20000,29.60000,28.70000,29.00000,1578000
11/30/2009,0000,29.80000,29.90000,29.00000,29.20000,807000
12/01/2009,0000,28.95000,29.50000,28.70000,29.30000,698000
12/02/2009,0000,29.30000,29.30000,28.60000,28.60000,410000
12/03/2009,0000,28.60000,28.95000,28.20000,28.20000,400000
12/04/2009,0000,28.20000,28.80000,27.80000,27.95000,593000
12/07/2009,0000,27.80000,29.30000,27.80000,29.15000,820000
12/08/2009,0000,29.15000,30.25000,28.75000,29.90000,1027000
12/09/2009,0000,30.90000,30.90000,29.90000,30.10000,1233000
12/11/2009,0000,30.30000,30.80000,30.15000,30.20000,743000
12/14/2009,0000,30.50000,31.30000,30.20000,31.00000,1191000
12/15/2009,0000,31.95000,33.15000,31.95000,33.15000,3407000
12/16/2009,0000,33.10000,33.35000,32.50000,32.95000,1988000
12/17/2009,0000,32.60000,33.20000,31.50000,31.70000,854000
12/18/2009,0000,31.70000,33.90000,31.70000,33.50000,3250000
12/21/2009,0000,35.40000,35.80000,34.50000,35.35000,5128000
12/22/2009,0000,35.00000,35.10000,34.35000,34.55000,2176000
12/23/2009,0000,34.60000,34.80000,33.75000,33.85000,1123000
12/25/2009,0000,33.60000,34.60000,33.60000,33.60000,1480000
12/28/2009,0000,33.80000,34.20000,33.65000,33.80000,698000
12/29/2009,0000,34.05000,34.40000,33.90000,34.20000,1718502
