DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.20000,16.20000,15.80000,16.00000,670000
04/03/2007,0000,16.00000,16.00000,15.80000,15.95000,379000
04/04/2007,0000,15.95000,16.00000,15.80000,16.00000,1589000
04/09/2007,0000,16.10000,16.95000,16.00000,16.05000,1981000
04/10/2007,0000,16.00000,16.50000,16.00000,16.10000,1570000
04/11/2007,0000,16.10000,16.60000,16.05000,16.60000,9779000
04/12/2007,0000,16.90000,17.00000,16.40000,16.40000,2653000
04/13/2007,0000,16.40000,16.55000,16.25000,16.40000,1038000
04/16/2007,0000,16.50000,16.50000,16.25000,16.50000,801000
04/17/2007,0000,16.50000,16.50000,16.00000,16.35000,1135000
04/18/2007,0000,16.30000,16.30000,16.00000,16.30000,1294000
04/19/2007,0000,16.25000,16.25000,15.90000,16.20000,953000
04/20/2007,0000,16.15000,16.40000,16.15000,16.30000,2598000
04/23/2007,0000,16.35000,16.55000,16.30000,16.40000,1903000
04/24/2007,0000,16.40000,16.45000,16.10000,16.25000,623000
04/25/2007,0000,16.20000,16.30000,16.00000,16.30000,2314000
04/26/2007,0000,16.30000,16.35000,16.00000,16.15000,652000
04/27/2007,0000,16.05000,16.25000,16.00000,16.20000,871000
04/30/2007,0000,16.15000,16.20000,15.80000,16.05000,1142000
05/02/2007,0000,16.00000,16.05000,15.80000,16.00000,2766000
05/03/2007,0000,15.80000,16.05000,15.75000,16.00000,3113000
05/04/2007,0000,16.00000,16.10000,15.85000,16.05000,1001000
05/07/2007,0000,16.05000,16.10000,15.90000,16.05000,801000
05/08/2007,0000,16.00000,16.10000,15.85000,16.05000,1077000
05/09/2007,0000,16.00000,16.70000,16.00000,16.30000,4572000
05/10/2007,0000,16.35000,16.40000,16.20000,16.20000,1340000
05/11/2007,0000,16.20000,16.40000,16.10000,16.30000,931000
05/14/2007,0000,16.40000,16.40000,16.10000,16.25000,848000
05/15/2007,0000,16.30000,16.35000,16.10000,16.30000,1783000
05/16/2007,0000,16.30000,16.35000,16.15000,16.25000,1570000
05/17/2007,0000,16.25000,16.40000,16.10000,16.30000,1463000
05/18/2007,0000,16.25000,16.30000,16.10000,16.25000,1217000
05/21/2007,0000,16.25000,16.30000,16.10000,16.25000,1021000
05/22/2007,0000,16.25000,16.25000,16.10000,16.20000,1415000
05/23/2007,0000,16.15000,16.25000,16.10000,16.20000,1198000
05/24/2007,0000,16.15000,16.55000,16.15000,16.30000,2404000
05/25/2007,0000,16.30000,16.45000,16.20000,16.30000,843000
05/28/2007,0000,16.30000,16.30000,16.20000,16.20000,678000
05/29/2007,0000,16.20000,16.30000,16.15000,16.30000,1087000
05/30/2007,0000,16.30000,16.35000,16.20000,16.35000,868000
05/31/2007,0000,16.35000,16.90000,16.30000,16.60000,2492000
06/01/2007,0000,16.70000,16.70000,16.30000,16.60000,1595000
06/04/2007,0000,16.60000,16.65000,16.35000,16.35000,967000
06/05/2007,0000,16.40000,16.50000,16.25000,16.40000,1651000
06/06/2007,0000,16.35000,16.45000,16.25000,16.40000,1443000
06/07/2007,0000,16.30000,16.45000,16.25000,16.40000,1183000
06/08/2007,0000,16.40000,16.50000,16.35000,16.45000,1174000
06/11/2007,0000,16.45000,16.55000,16.40000,16.45000,886000
06/12/2007,0000,16.40000,16.50000,16.35000,16.50000,1193000
06/13/2007,0000,16.50000,17.65000,16.45000,17.65000,5074000
06/14/2007,0000,17.60000,17.65000,17.15000,17.35000,2458000
06/15/2007,0000,17.35000,18.05000,17.20000,17.95000,3630000
06/20/2007,0000,18.00000,18.30000,17.65000,17.65000,2460000
06/21/2007,0000,17.70000,18.00000,17.65000,17.65000,1688000
06/22/2007,0000,17.65000,17.90000,17.65000,17.70000,1095000
06/25/2007,0000,17.60000,17.65000,17.35000,17.45000,1346000
06/26/2007,0000,17.45000,17.45000,16.70000,17.00000,2930000
06/27/2007,0000,17.00000,17.05000,16.80000,17.05000,2432000
06/28/2007,0000,17.10000,17.35000,16.95000,17.10000,1356000
06/29/2007,0000,17.30000,17.35000,17.10000,17.10000,998000
07/02/2007,0000,17.10000,17.20000,17.00000,17.10000,1161000
07/03/2007,0000,17.10000,17.40000,17.00000,17.25000,1310000
07/04/2007,0000,17.30000,17.30000,17.20000,17.30000,2434000
07/05/2007,0000,17.30000,17.35000,17.25000,17.35000,2019000
07/06/2007,0000,17.40000,17.40000,17.15000,17.30000,1703000
07/09/2007,0000,17.40000,17.40000,17.20000,17.35000,3492000
07/10/2007,0000,17.50000,17.80000,17.45000,17.75000,7445000
07/11/2007,0000,16.80000,16.95000,16.20000,16.40000,7287000
07/12/2007,0000,16.60000,16.60000,16.30000,16.40000,3971000
07/13/2007,0000,16.50000,17.20000,16.35000,16.60000,11510000
07/16/2007,0000,16.60000,17.00000,16.55000,16.65000,4910000
07/17/2007,0000,16.75000,16.85000,16.40000,16.45000,3029000
07/18/2007,0000,16.45000,16.80000,16.45000,16.50000,4272000
07/19/2007,0000,16.50000,17.65000,16.50000,16.85000,24437000
07/20/2007,0000,16.85000,16.85000,16.00000,16.25000,9777000
07/23/2007,0000,16.25000,16.80000,16.25000,16.60000,9436000
07/24/2007,0000,17.00000,17.70000,16.70000,17.40000,15191000
07/25/2007,0000,17.30000,18.60000,17.05000,18.60000,26300000
07/26/2007,0000,19.20000,19.55000,18.50000,18.60000,24796000
07/27/2007,0000,18.10000,18.35000,17.30000,17.30000,6572000
07/30/2007,0000,17.05000,17.30000,16.80000,16.90000,2862000
07/31/2007,0000,17.50000,17.50000,16.95000,17.10000,2286000
08/01/2007,0000,17.10000,17.35000,16.50000,16.75000,2302000
08/02/2007,0000,16.70000,17.05000,15.75000,16.30000,3952000
08/03/2007,0000,16.40000,16.45000,15.85000,16.10000,2063000
08/06/2007,0000,15.90000,16.00000,15.55000,16.00000,1829000
08/07/2007,0000,16.20000,16.20000,15.60000,15.70000,1552000
08/08/2007,0000,15.65000,16.20000,15.65000,15.70000,1872000
08/09/2007,0000,16.10000,16.10000,15.70000,15.70000,1682000
08/10/2007,0000,15.05000,15.50000,14.70000,15.35000,3108000
08/13/2007,0000,15.60000,15.60000,15.10000,15.30000,833000
08/14/2007,0000,15.30000,15.50000,15.20000,15.35000,1303000
08/15/2007,0000,15.25000,15.35000,14.50000,15.15000,1689000
08/16/2007,0000,14.80000,15.00000,14.10000,14.40000,2852000
08/17/2007,0000,14.20000,14.95000,13.40000,14.95000,4050000
08/20/2007,0000,15.00000,15.25000,14.75000,14.90000,1715000
08/21/2007,0000,14.50000,14.95000,14.10000,14.90000,1612000
08/22/2007,0000,14.80000,15.05000,14.60000,14.90000,1052000
08/23/2007,0000,15.00000,15.05000,14.70000,14.90000,2105000
08/24/2007,0000,14.90000,14.90000,14.70000,14.90000,1515000
08/27/2007,0000,15.00000,15.00000,14.65000,14.95000,2035000
08/28/2007,0000,14.95000,15.50000,14.75000,15.50000,2125000
08/29/2007,0000,15.05000,16.00000,15.05000,15.65000,3028000
08/30/2007,0000,15.65000,15.90000,15.60000,15.70000,1536000
08/31/2007,0000,15.70000,15.75000,15.50000,15.70000,1495000
09/03/2007,0000,15.70000,15.95000,15.65000,15.70000,718000
09/04/2007,0000,15.70000,15.80000,15.45000,15.80000,1035000
09/05/2007,0000,15.80000,15.90000,15.60000,15.80000,963000
09/06/2007,0000,15.60000,15.85000,15.20000,15.85000,1994000
09/07/2007,0000,15.65000,15.75000,15.35000,15.75000,1777000
09/10/2007,0000,15.50000,15.60000,15.20000,15.30000,1424000
09/11/2007,0000,15.20000,15.45000,15.10000,15.30000,957000
09/12/2007,0000,15.30000,15.45000,15.20000,15.35000,1683000
09/13/2007,0000,15.40000,16.15000,15.30000,15.95000,3617000
09/14/2007,0000,16.10000,17.05000,16.10000,17.00000,6749000
09/17/2007,0000,16.70000,16.90000,16.40000,16.45000,2913000
09/19/2007,0000,16.50000,16.80000,16.35000,16.60000,2293000
09/20/2007,0000,16.60000,17.20000,16.45000,17.00000,7630000
09/21/2007,0000,17.00000,17.20000,16.80000,17.10000,4715000
09/26/2007,0000,17.05000,17.25000,16.95000,17.20000,4559000
09/27/2007,0000,17.20000,17.30000,17.00000,17.20000,2335000
09/28/2007,0000,17.20000,17.40000,17.10000,17.40000,2855000
10/01/2007,0000,17.45000,17.90000,17.30000,17.80000,3622000
10/02/2007,0000,17.80000,17.95000,17.55000,17.90000,4474000
10/03/2007,0000,17.90000,18.60000,17.80000,18.20000,6784000
10/04/2007,0000,18.20000,18.35000,17.75000,18.10000,2715000
10/05/2007,0000,18.00000,18.45000,17.80000,18.45000,2228000
10/08/2007,0000,18.50000,18.60000,18.20000,18.20000,1759000
10/09/2007,0000,18.10000,18.30000,17.95000,18.20000,2021000
10/11/2007,0000,18.20000,18.20000,18.00000,18.10000,1081000
10/12/2007,0000,18.00000,18.20000,17.80000,18.20000,2202000
10/15/2007,0000,18.20000,18.25000,17.95000,18.20000,1773000
10/16/2007,0000,18.15000,18.25000,17.95000,18.25000,1961000
10/17/2007,0000,18.00000,18.40000,18.00000,18.40000,2593000
10/18/2007,0000,18.40000,18.70000,18.40000,18.70000,4682000
10/19/2007,0000,18.70000,18.80000,18.40000,18.65000,2554000
10/22/2007,0000,18.30000,18.70000,18.00000,18.70000,2654000
10/23/2007,0000,18.70000,19.45000,18.65000,19.30000,6370000
10/24/2007,0000,19.30000,19.80000,19.25000,19.60000,4912000
10/25/2007,0000,19.60000,19.60000,19.30000,19.30000,2111000
10/26/2007,0000,19.20000,19.45000,19.10000,19.40000,1902000
10/29/2007,0000,19.45000,19.90000,19.45000,19.85000,3298000
10/30/2007,0000,19.85000,19.90000,19.25000,19.60000,4082000
10/31/2007,0000,19.50000,19.75000,19.30000,19.55000,1980000
11/01/2007,0000,19.55000,19.60000,19.15000,19.55000,2783000
11/02/2007,0000,19.30000,19.50000,18.90000,19.20000,2193000
11/05/2007,0000,19.20000,19.25000,18.10000,19.15000,3074000
11/06/2007,0000,19.00000,19.10000,18.70000,19.10000,1635000
11/07/2007,0000,19.10000,19.10000,18.60000,19.05000,2343000
11/08/2007,0000,18.60000,18.90000,18.10000,18.70000,3556000
11/09/2007,0000,18.30000,18.80000,18.30000,18.75000,1558000
11/12/2007,0000,18.50000,18.70000,18.30000,18.60000,1181000
11/13/2007,0000,18.50000,18.60000,18.30000,18.55000,1458000
11/14/2007,0000,18.60000,19.20000,18.55000,18.90000,2525000
11/15/2007,0000,18.90000,18.95000,18.65000,18.80000,1512000
11/16/2007,0000,18.80000,18.80000,18.55000,18.60000,1544000
11/19/2007,0000,18.60000,18.80000,18.50000,18.55000,1656000
11/20/2007,0000,18.25000,18.60000,18.25000,18.55000,1662000
11/21/2007,0000,18.55000,19.50000,18.55000,18.70000,2409000
11/22/2007,0000,18.70000,19.00000,18.60000,19.00000,1004000
11/23/2007,0000,19.00000,19.10000,18.75000,18.80000,1094000
11/26/2007,0000,18.80000,19.00000,18.60000,18.70000,1561000
11/27/2007,0000,18.50000,18.60000,18.30000,18.50000,1166000
11/28/2007,0000,18.50000,18.55000,18.25000,18.50000,830000
11/29/2007,0000,19.50000,19.50000,17.25000,17.25000,7211000
11/30/2007,0000,16.75000,18.00000,16.05000,18.00000,8307000
12/03/2007,0000,17.70000,18.30000,17.35000,18.30000,4345000
12/04/2007,0000,18.30000,18.60000,18.20000,18.60000,2175000
12/05/2007,0000,18.65000,18.90000,18.50000,18.85000,2716000
12/06/2007,0000,18.85000,19.05000,18.60000,18.60000,1199000
12/07/2007,0000,18.60000,18.60000,18.10000,18.45000,1351000
12/10/2007,0000,18.30000,18.55000,18.20000,18.40000,1187000
12/11/2007,0000,18.40000,18.45000,18.20000,18.45000,1292000
12/12/2007,0000,18.20000,18.40000,18.20000,18.30000,374000
12/13/2007,0000,18.30000,18.50000,18.20000,18.45000,2086000
12/14/2007,0000,18.10000,18.45000,18.00000,18.20000,2064000
12/17/2007,0000,18.00000,18.20000,17.60000,18.00000,2719000
12/18/2007,0000,17.20000,17.80000,16.75000,17.80000,1406000
12/19/2007,0000,17.70000,17.70000,17.00000,17.50000,1286000
12/20/2007,0000,17.20000,17.80000,16.30000,17.50000,6861000
12/21/2007,0000,17.00000,17.60000,17.00000,17.40000,2422000
12/24/2007,0000,17.30000,17.40000,16.90000,17.00000,1226000
12/25/2007,0000,17.00000,17.00000,16.50000,17.00000,1360000
12/26/2007,0000,17.00000,17.10000,16.55000,17.10000,1034000
12/27/2007,0000,17.00000,17.30000,16.60000,17.30000,1364000
12/28/2007,0000,17.10000,17.75000,16.95000,17.75000,1300000
12/31/2007,0000,17.75000,18.10000,17.40000,18.10000,1349000
01/02/2008,0000,18.00000,18.20000,17.80000,17.95000,1195000
01/03/2008,0000,17.95000,17.95000,17.60000,17.90000,292000
01/04/2008,0000,17.90000,17.90000,17.60000,17.75000,279000
01/07/2008,0000,17.40000,17.75000,17.30000,17.45000,1174000
01/08/2008,0000,17.45000,17.50000,17.20000,17.50000,622000
01/09/2008,0000,17.50000,17.50000,17.20000,17.40000,509000
01/10/2008,0000,17.40000,17.40000,17.05000,17.15000,706000
01/11/2008,0000,17.15000,17.25000,16.90000,17.05000,900000
01/14/2008,0000,17.10000,17.15000,16.80000,16.95000,955000
01/15/2008,0000,16.75000,17.30000,16.75000,17.00000,2193000
01/16/2008,0000,17.00000,17.15000,16.75000,17.05000,1216000
01/17/2008,0000,17.05000,17.10000,16.80000,17.00000,1291000
01/18/2008,0000,18.00000,18.15000,17.65000,17.90000,3262000
01/21/2008,0000,17.70000,17.70000,17.10000,17.50000,793000
01/22/2008,0000,16.75000,17.10000,16.30000,16.30000,1596000
01/23/2008,0000,16.30000,16.30000,15.40000,15.60000,2365000
01/24/2008,0000,15.60000,16.00000,15.40000,16.00000,3026000
01/25/2008,0000,16.00000,16.20000,15.85000,15.95000,1178000
01/28/2008,0000,15.90000,16.15000,15.60000,15.95000,773000
01/29/2008,0000,16.00000,16.15000,15.60000,15.90000,899000
01/30/2008,0000,15.90000,16.05000,15.80000,15.95000,676000
01/31/2008,0000,15.95000,15.95000,15.70000,15.90000,509000
02/01/2008,0000,15.90000,16.05000,15.75000,15.85000,2021000
02/12/2008,0000,15.80000,15.90000,15.50000,15.50000,1281000
02/13/2008,0000,15.10000,15.50000,15.10000,15.50000,3399000
02/14/2008,0000,15.40000,15.60000,15.00000,15.50000,2778000
02/15/2008,0000,15.50000,15.50000,15.20000,15.50000,1468000
02/18/2008,0000,15.50000,15.90000,15.45000,15.50000,1553000
02/19/2008,0000,15.50000,15.70000,15.25000,15.70000,2612000
02/20/2008,0000,15.60000,16.15000,15.30000,15.70000,3299000
02/21/2008,0000,15.70000,15.75000,15.30000,15.70000,3692000
02/22/2008,0000,15.70000,16.10000,15.60000,15.95000,4855000
02/25/2008,0000,16.10000,16.50000,16.00000,16.25000,4901000
02/26/2008,0000,16.25000,16.25000,15.90000,16.25000,1259000
02/27/2008,0000,16.25000,16.30000,16.10000,16.25000,874000
02/29/2008,0000,16.40000,16.40000,16.10000,16.30000,1011000
03/03/2008,0000,16.05000,16.30000,16.00000,16.30000,1304000
03/04/2008,0000,16.25000,16.30000,16.20000,16.30000,802000
03/05/2008,0000,16.30000,17.15000,16.30000,17.10000,1953000
03/06/2008,0000,16.90000,17.50000,16.90000,17.50000,2470000
03/07/2008,0000,17.30000,17.50000,17.00000,17.15000,2313000
03/10/2008,0000,17.05000,17.10000,16.60000,16.70000,1196000
03/11/2008,0000,16.60000,16.65000,16.35000,16.60000,1667000
03/12/2008,0000,16.85000,16.85000,16.60000,16.70000,2135000
03/13/2008,0000,16.80000,16.85000,16.30000,16.50000,1652000
03/14/2008,0000,16.50000,16.55000,15.50000,16.35000,2049000
03/17/2008,0000,16.05000,16.25000,15.85000,16.25000,857000
03/18/2008,0000,16.25000,16.25000,15.90000,16.15000,1414000
03/19/2008,0000,16.15000,16.15000,15.85000,16.05000,912000
03/20/2008,0000,16.05000,16.05000,15.75000,15.95000,1189000
03/21/2008,0000,15.95000,15.95000,15.65000,15.90000,2997000
03/24/2008,0000,16.00000,16.85000,16.00000,16.70000,5204000
03/25/2008,0000,16.85000,16.95000,16.30000,16.30000,2392000
03/26/2008,0000,16.30000,16.55000,16.25000,16.40000,1393000
03/27/2008,0000,16.30000,16.55000,16.30000,16.50000,1017000
03/28/2008,0000,16.50000,16.85000,16.45000,16.55000,1394000
03/31/2008,0000,16.55000,16.70000,16.25000,16.55000,772000
04/01/2008,0000,16.65000,16.70000,16.20000,16.40000,698000
04/02/2008,0000,16.45000,16.55000,16.20000,16.40000,775000
04/03/2008,0000,16.40000,16.40000,16.20000,16.40000,605000
04/07/2008,0000,16.40000,16.70000,16.30000,16.45000,1284000
04/08/2008,0000,16.45000,16.45000,16.10000,16.40000,1568000
04/09/2008,0000,16.35000,16.50000,16.10000,16.30000,1852000
04/10/2008,0000,16.25000,16.95000,16.20000,16.95000,1817000
04/11/2008,0000,18.00000,18.10000,17.60000,18.00000,8632000
04/14/2008,0000,18.00000,18.55000,17.70000,18.15000,5237000
04/15/2008,0000,18.00000,18.15000,17.30000,18.00000,3162000
04/16/2008,0000,18.25000,18.75000,18.00000,18.20000,7429000
04/17/2008,0000,18.20000,18.30000,17.80000,17.80000,2172000
04/18/2008,0000,18.00000,18.35000,17.80000,17.80000,1898000
04/21/2008,0000,18.10000,18.15000,17.20000,17.20000,2835000
04/22/2008,0000,17.25000,17.50000,16.90000,17.20000,2458000
04/23/2008,0000,17.10000,18.10000,17.00000,17.55000,3206000
04/24/2008,0000,17.40000,17.80000,17.40000,17.65000,1152000
04/25/2008,0000,17.45000,17.65000,17.00000,17.05000,4160000
04/28/2008,0000,17.10000,17.45000,17.10000,17.25000,1756000
04/29/2008,0000,17.25000,17.45000,17.10000,17.20000,1062000
04/30/2008,0000,17.20000,17.40000,17.10000,17.40000,1298000
05/02/2008,0000,17.60000,17.60000,17.10000,17.30000,1284000
05/05/2008,0000,17.20000,17.35000,17.00000,17.30000,777000
05/06/2008,0000,17.30000,17.35000,17.00000,17.30000,1197000
05/07/2008,0000,17.30000,17.30000,17.05000,17.25000,1063000
05/08/2008,0000,17.20000,17.25000,17.00000,17.00000,655000
05/09/2008,0000,17.10000,17.25000,17.00000,17.20000,945000
05/12/2008,0000,17.10000,17.25000,17.00000,17.15000,854000
05/13/2008,0000,17.15000,17.50000,17.00000,17.35000,858000
05/14/2008,0000,17.35000,17.50000,17.15000,17.40000,880000
05/15/2008,0000,17.40000,17.60000,17.30000,17.45000,917000
05/16/2008,0000,17.50000,18.00000,17.35000,17.55000,1970000
05/19/2008,0000,17.70000,17.75000,17.50000,17.55000,712000
05/20/2008,0000,17.60000,18.40000,17.30000,18.05000,6766000
05/21/2008,0000,18.05000,18.20000,17.60000,18.10000,4161000
05/22/2008,0000,18.10000,18.60000,18.00000,18.30000,2652000
05/23/2008,0000,18.55000,18.55000,17.50000,17.80000,1940000
05/26/2008,0000,17.80000,17.80000,17.10000,17.45000,1453000
05/27/2008,0000,17.45000,17.60000,17.30000,17.45000,2829000
05/28/2008,0000,17.50000,17.70000,17.10000,17.70000,3334000
05/29/2008,0000,17.60000,18.00000,17.40000,17.50000,3335000
05/30/2008,0000,17.55000,17.80000,17.10000,17.40000,3069000
06/02/2008,0000,17.55000,17.60000,17.15000,17.15000,1799000
06/03/2008,0000,17.20000,17.50000,17.10000,17.20000,1276000
06/04/2008,0000,17.20000,17.40000,17.00000,17.00000,2512000
06/05/2008,0000,17.10000,17.45000,17.05000,17.45000,4594000
06/06/2008,0000,17.65000,17.70000,17.15000,17.70000,3941000
06/10/2008,0000,17.80000,17.80000,17.45000,17.60000,1517000
06/11/2008,0000,17.60000,17.60000,17.00000,17.45000,1606000
06/12/2008,0000,17.20000,17.40000,16.60000,17.15000,1389000
06/13/2008,0000,17.10000,17.15000,16.70000,17.10000,1529000
06/16/2008,0000,17.10000,17.10000,16.65000,17.00000,1570000
06/17/2008,0000,17.00000,17.00000,16.45000,16.80000,2523000
06/18/2008,0000,16.70000,16.70000,16.40000,16.70000,1265000
06/19/2008,0000,16.60000,16.65000,16.40000,16.60000,1412000
06/20/2008,0000,16.60000,16.75000,16.40000,16.65000,3775000
06/23/2008,0000,16.60000,16.60000,16.30000,16.55000,1321000
06/24/2008,0000,16.50000,16.55000,16.25000,16.50000,1420000
06/25/2008,0000,16.45000,16.50000,16.20000,16.45000,2902000
06/26/2008,0000,16.40000,16.50000,16.20000,16.50000,2395000
06/27/2008,0000,16.35000,16.40000,15.80000,16.40000,2080000
06/30/2008,0000,16.50000,16.55000,15.95000,16.20000,1706000
07/01/2008,0000,16.25000,16.40000,15.85000,16.00000,3381000
07/02/2008,0000,16.00000,16.00000,15.80000,16.00000,1713000
07/03/2008,0000,15.90000,16.00000,15.80000,16.00000,1738000
07/04/2008,0000,16.00000,16.15000,15.90000,16.05000,1463000
07/07/2008,0000,16.00000,16.15000,15.85000,16.15000,1662000
07/08/2008,0000,16.00000,16.15000,15.80000,16.05000,1828000
07/09/2008,0000,15.90000,16.10000,15.70000,15.95000,2235000
07/10/2008,0000,15.90000,15.95000,15.75000,15.90000,2018000
07/11/2008,0000,15.80000,16.00000,15.70000,15.95000,2903000
07/14/2008,0000,15.90000,16.05000,15.75000,16.00000,2627000
07/15/2008,0000,15.90000,15.95000,15.75000,15.95000,835000
07/16/2008,0000,15.90000,16.05000,15.80000,15.95000,2306000
07/17/2008,0000,15.95000,16.15000,15.75000,16.10000,3656000
07/18/2008,0000,16.05000,16.15000,15.90000,16.15000,2419000
07/21/2008,0000,16.05000,16.10000,15.60000,16.10000,2910000
07/22/2008,0000,16.00000,16.10000,15.80000,16.10000,2502000
07/23/2008,0000,16.05000,16.15000,16.00000,16.10000,3126000
07/24/2008,0000,16.10000,16.10000,15.95000,16.10000,1424000
07/25/2008,0000,16.00000,16.10000,15.85000,16.10000,603000
07/29/2008,0000,16.00000,16.00000,15.85000,16.00000,1433000
07/30/2008,0000,16.05000,16.05000,15.85000,15.95000,1465000
07/31/2008,0000,15.95000,16.00000,15.70000,15.95000,1452000
08/01/2008,0000,15.80000,15.90000,15.75000,15.90000,509000
08/04/2008,0000,15.80000,15.95000,15.75000,15.90000,382000
08/05/2008,0000,15.85000,15.90000,15.60000,15.80000,915000
08/06/2008,0000,15.85000,15.85000,15.60000,15.80000,959000
08/07/2008,0000,15.80000,15.85000,15.70000,15.75000,1980000
08/08/2008,0000,15.75000,15.75000,15.65000,15.75000,411000
08/11/2008,0000,15.75000,15.85000,15.65000,15.65000,128000
08/12/2008,0000,15.65000,16.00000,15.65000,15.80000,964000
08/13/2008,0000,15.80000,15.90000,15.70000,15.80000,171000
08/14/2008,0000,15.80000,16.15000,15.75000,15.90000,3434000
08/15/2008,0000,16.10000,16.10000,15.80000,15.80000,378000
08/18/2008,0000,15.90000,15.90000,15.70000,15.85000,484000
08/19/2008,0000,15.80000,15.80000,15.60000,15.70000,753000
08/20/2008,0000,15.65000,15.70000,15.35000,15.70000,1145000
08/21/2008,0000,15.65000,15.65000,15.15000,15.45000,785000
08/22/2008,0000,15.35000,15.40000,14.50000,15.40000,3411000
08/25/2008,0000,15.25000,15.35000,15.05000,15.10000,979000
08/26/2008,0000,15.10000,15.15000,14.80000,15.15000,1269000
08/27/2008,0000,15.15000,15.15000,14.90000,15.05000,688000
08/28/2008,0000,15.05000,15.10000,14.90000,15.10000,607000
08/29/2008,0000,15.05000,15.05000,14.80000,15.05000,414000
09/01/2008,0000,15.05000,15.05000,14.50000,14.80000,742000
09/02/2008,0000,14.75000,14.75000,13.80000,13.80000,630000
09/03/2008,0000,13.50000,13.80000,12.85000,13.80000,5852000
09/04/2008,0000,13.60000,13.75000,12.95000,13.75000,1884000
09/05/2008,0000,13.75000,14.70000,13.40000,14.70000,1288000
09/08/2008,0000,14.80000,15.30000,14.65000,15.30000,1968000
09/09/2008,0000,15.30000,15.50000,14.90000,15.00000,1305000
09/10/2008,0000,15.00000,15.40000,14.65000,15.00000,626000
09/11/2008,0000,15.00000,15.00000,14.20000,14.85000,688000
09/12/2008,0000,14.85000,15.25000,14.50000,14.75000,489000
09/15/2008,0000,15.00000,15.00000,13.90000,14.55000,1087000
09/16/2008,0000,14.30000,15.35000,13.55000,15.35000,1391000
09/17/2008,0000,15.20000,15.20000,14.50000,14.80000,1370000
09/18/2008,0000,14.40000,14.70000,13.80000,14.60000,1884000
09/19/2008,0000,13.80000,14.10000,13.70000,13.70000,2111000
09/22/2008,0000,13.70000,13.70000,12.90000,13.55000,4053000
09/23/2008,0000,13.45000,13.55000,13.20000,13.35000,2676000
09/24/2008,0000,13.20000,13.55000,13.20000,13.30000,2255000
09/25/2008,0000,13.30000,13.40000,12.70000,13.05000,1797000
09/26/2008,0000,13.05000,13.10000,12.30000,12.75000,6331000
09/30/2008,0000,11.90000,12.75000,11.90000,12.50000,4131000
10/01/2008,0000,12.20000,12.65000,12.20000,12.55000,2291000
10/02/2008,0000,12.30000,12.40000,12.00000,12.20000,868000
10/03/2008,0000,12.05000,12.25000,11.70000,12.25000,793000
10/06/2008,0000,11.90000,12.20000,11.70000,12.15000,1434000
10/07/2008,0000,11.70000,12.15000,11.70000,12.15000,1089000
10/08/2008,0000,11.80000,12.05000,11.70000,12.05000,962000
10/09/2008,0000,12.00000,12.05000,11.85000,12.05000,527000
10/13/2008,0000,11.65000,11.95000,11.65000,11.95000,494000
10/14/2008,0000,12.00000,12.35000,11.95000,12.05000,808000
10/15/2008,0000,12.05000,12.05000,11.70000,11.95000,363000
10/16/2008,0000,11.55000,11.95000,11.55000,11.95000,487000
10/17/2008,0000,11.95000,12.15000,11.75000,12.05000,636000
10/20/2008,0000,12.40000,12.85000,11.85000,12.75000,3031000
10/21/2008,0000,12.90000,13.55000,12.85000,13.25000,1712000
10/22/2008,0000,13.05000,13.25000,12.90000,12.95000,1155000
10/23/2008,0000,12.50000,12.75000,12.50000,12.65000,658000
10/24/2008,0000,12.65000,12.75000,12.25000,12.30000,649000
10/27/2008,0000,11.45000,11.90000,11.45000,11.85000,822000
10/28/2008,0000,11.20000,11.85000,11.10000,11.85000,832000
10/29/2008,0000,12.30000,12.30000,11.65000,11.85000,302000
10/30/2008,0000,11.85000,12.10000,11.65000,12.10000,332000
10/31/2008,0000,12.05000,12.30000,11.80000,12.05000,278000
11/03/2008,0000,11.85000,12.10000,11.80000,12.05000,391000
11/04/2008,0000,12.05000,12.15000,11.90000,12.05000,401000
11/05/2008,0000,12.15000,12.15000,11.80000,11.80000,1270000
11/06/2008,0000,11.65000,11.80000,11.10000,11.45000,781000
11/07/2008,0000,11.20000,11.35000,10.80000,11.20000,2039000
11/10/2008,0000,10.95000,11.25000,10.80000,11.25000,1663000
11/11/2008,0000,11.20000,11.30000,11.00000,11.20000,1261000
11/12/2008,0000,11.15000,11.20000,10.60000,11.20000,3700000
11/13/2008,0000,11.20000,11.20000,10.70000,11.20000,1622000
11/14/2008,0000,11.20000,11.20000,10.90000,11.20000,1716000
11/17/2008,0000,11.20000,11.20000,10.80000,11.20000,1869000
11/18/2008,0000,10.95000,11.10000,10.85000,11.10000,2177000
11/19/2008,0000,11.00000,11.00000,10.85000,11.00000,1714000
11/20/2008,0000,10.80000,11.10000,10.70000,11.10000,1235000
11/21/2008,0000,11.00000,11.25000,10.85000,11.25000,1600000
11/24/2008,0000,11.05000,11.20000,10.75000,11.10000,2263000
11/25/2008,0000,11.00000,11.10000,10.75000,11.10000,2780000
11/26/2008,0000,10.95000,11.10000,10.85000,11.10000,1423000
11/27/2008,0000,11.05000,11.20000,10.95000,11.10000,1201000
11/28/2008,0000,11.10000,11.25000,10.95000,11.10000,1613000
12/01/2008,0000,11.10000,11.10000,10.90000,11.05000,862000
12/02/2008,0000,10.90000,10.95000,10.65000,10.95000,1540000
12/03/2008,0000,11.00000,11.45000,10.95000,11.25000,3020000
12/04/2008,0000,11.25000,11.25000,11.05000,11.10000,467000
12/05/2008,0000,11.10000,11.30000,10.95000,11.10000,1075000
12/08/2008,0000,11.10000,11.35000,11.00000,11.15000,571000
12/09/2008,0000,11.10000,11.35000,11.05000,11.25000,1219000
12/10/2008,0000,11.20000,11.35000,11.20000,11.35000,1807000
12/11/2008,0000,11.25000,11.45000,11.20000,11.45000,1520000
12/12/2008,0000,11.45000,11.65000,11.30000,11.60000,2295000
12/15/2008,0000,11.60000,11.85000,11.60000,11.85000,1351000
12/16/2008,0000,11.80000,12.05000,11.75000,12.05000,865000
12/17/2008,0000,12.05000,12.15000,11.85000,11.85000,1635000
12/18/2008,0000,11.85000,12.10000,11.80000,12.10000,1268000
12/19/2008,0000,12.10000,12.10000,11.95000,12.05000,861000
12/22/2008,0000,12.05000,12.10000,11.95000,11.95000,1098000
12/23/2008,0000,12.00000,12.00000,11.80000,11.85000,1944000
12/24/2008,0000,11.90000,11.90000,11.70000,11.75000,1311000
12/25/2008,0000,11.70000,11.75000,11.40000,11.55000,592000
12/26/2008,0000,11.55000,11.55000,11.40000,11.50000,510000
12/29/2008,0000,11.50000,11.50000,11.20000,11.45000,567000
12/30/2008,0000,11.35000,11.70000,11.35000,11.70000,687000
12/31/2008,0000,11.45000,11.65000,11.45000,11.55000,1006000
01/05/2009,0000,11.50000,11.70000,11.50000,11.70000,711000
01/06/2009,0000,11.55000,11.75000,11.40000,11.40000,1588000
01/07/2009,0000,11.40000,11.55000,11.35000,11.45000,1411000
01/08/2009,0000,11.35000,11.40000,11.25000,11.40000,598000
01/09/2009,0000,11.20000,11.45000,11.20000,11.35000,1267000
01/12/2009,0000,11.30000,11.40000,11.15000,11.35000,670000
01/13/2009,0000,11.25000,11.40000,11.15000,11.40000,2159000
01/14/2009,0000,11.30000,11.40000,11.20000,11.30000,971000
01/15/2009,0000,11.20000,11.30000,11.00000,11.20000,2736000
01/16/2009,0000,11.10000,11.30000,11.10000,11.20000,1737000
01/19/2009,0000,11.40000,11.75000,11.40000,11.70000,2102000
01/20/2009,0000,11.70000,11.70000,11.55000,11.70000,1758000
01/21/2009,0000,11.65000,12.50000,11.65000,12.50000,2456000
02/02/2009,0000,12.10000,12.20000,11.65000,12.00000,2222000
02/03/2009,0000,11.75000,11.95000,11.65000,11.95000,1194000
02/04/2009,0000,11.95000,12.00000,11.70000,11.90000,1470000
02/05/2009,0000,11.70000,11.85000,11.65000,11.85000,828000
02/06/2009,0000,11.75000,11.85000,11.60000,11.75000,885000
02/09/2009,0000,11.75000,11.75000,11.55000,11.65000,608000
02/10/2009,0000,11.55000,11.65000,11.55000,11.60000,431000
02/11/2009,0000,11.55000,11.55000,11.25000,11.25000,797000
02/12/2009,0000,11.15000,11.25000,10.80000,11.25000,2054000
02/13/2009,0000,11.20000,11.30000,11.05000,11.30000,901000
02/16/2009,0000,11.15000,11.20000,11.10000,11.20000,774000
02/17/2009,0000,11.05000,11.20000,11.00000,11.10000,523000
02/18/2009,0000,10.90000,11.00000,10.70000,11.00000,1653000
02/19/2009,0000,10.90000,10.95000,10.70000,10.95000,1041000
02/20/2009,0000,10.80000,10.90000,10.70000,10.90000,937000
02/23/2009,0000,10.85000,10.85000,10.70000,10.80000,751000
02/24/2009,0000,10.75000,10.80000,10.60000,10.60000,1599000
02/25/2009,0000,10.50000,10.60000,9.90000,10.60000,5776000
02/26/2009,0000,9.86000,9.86000,9.86000,9.86000,148000
02/27/2009,0000,9.17000,9.17000,9.17000,9.17000,1000
03/02/2009,0000,8.53000,8.53000,8.53000,8.53000,3000
03/03/2009,0000,7.94000,7.94000,7.94000,7.94000,1000
03/04/2009,0000,7.39000,7.39000,7.39000,7.39000,2000
03/05/2009,0000,6.88000,6.88000,6.88000,6.88000,10000
03/06/2009,0000,6.40000,6.40000,6.40000,6.40000,11000
03/09/2009,0000,5.96000,5.96000,5.96000,5.96000,94000
03/10/2009,0000,5.55000,6.37000,5.55000,6.37000,45522000
03/11/2009,0000,6.81000,6.81000,6.81000,6.81000,3598000
03/12/2009,0000,7.28000,7.28000,7.28000,7.28000,824000
03/13/2009,0000,7.78000,7.78000,7.15000,7.60000,2408000
03/16/2009,0000,7.20000,8.00000,7.20000,8.00000,612000
03/17/2009,0000,8.00000,8.20000,7.72000,7.99000,454000
03/18/2009,0000,7.99000,7.99000,7.70000,7.83000,204000
03/19/2009,0000,8.14000,8.14000,7.44000,7.60000,219000
03/20/2009,0000,7.51000,7.80000,7.51000,7.68000,665000
03/23/2009,0000,7.22000,7.65000,7.22000,7.28000,439000
03/24/2009,0000,7.01000,7.12000,6.78000,6.80000,947000
03/25/2009,0000,6.97000,7.20000,6.60000,7.14000,505000
03/26/2009,0000,7.29000,7.29000,6.81000,7.25000,265000
03/27/2009,0000,7.25000,7.30000,7.15000,7.30000,370000
03/30/2009,0000,7.29000,7.29000,6.98000,7.19000,100000
03/31/2009,0000,6.80000,7.19000,6.80000,7.14000,217000
04/01/2009,0000,6.96000,7.20000,6.96000,7.20000,200000
04/02/2009,0000,6.93000,7.35000,6.93000,7.20000,228000
04/03/2009,0000,7.38000,7.70000,7.11000,7.70000,1761000
04/06/2009,0000,7.99000,8.23000,7.90000,8.23000,2015000
04/07/2009,0000,8.23000,8.80000,8.23000,8.80000,1947000
04/08/2009,0000,9.00000,9.38000,8.23000,8.78000,834000
04/09/2009,0000,8.71000,8.85000,8.71000,8.83000,104000
04/10/2009,0000,8.80000,9.19000,8.45000,8.83000,357000
04/13/2009,0000,8.31000,9.01000,8.31000,9.00000,378000
04/14/2009,0000,9.00000,9.63000,8.80000,9.62000,2847000
04/15/2009,0000,9.62000,10.25000,9.62000,10.25000,3088000
04/16/2009,0000,10.80000,10.80000,10.10000,10.40000,273000
04/17/2009,0000,10.20000,10.45000,9.90000,10.00000,1598000
04/20/2009,0000,9.32000,10.40000,9.32000,9.80000,425000
04/21/2009,0000,9.33000,10.45000,9.33000,10.05000,1145000
04/22/2009,0000,9.35000,10.75000,9.35000,10.70000,1637000
04/23/2009,0000,11.10000,11.40000,10.75000,11.40000,1903000
04/24/2009,0000,11.80000,12.10000,11.40000,11.75000,1100000
04/27/2009,0000,11.75000,12.55000,11.20000,12.55000,1873000
04/28/2009,0000,11.90000,12.00000,11.70000,11.70000,1601000
04/29/2009,0000,10.90000,10.90000,10.90000,10.90000,100
04/30/2009,0000,10.90000,12.20000,10.90000,12.20000,653000
05/04/2009,0000,11.35000,11.35000,11.35000,11.35000,101000
05/05/2009,0000,10.60000,10.60000,10.60000,10.60000,94000
05/06/2009,0000,9.86000,10.90000,9.86000,9.86000,145000
05/07/2009,0000,9.20000,10.20000,9.20000,10.20000,154000
05/08/2009,0000,10.00000,10.20000,10.00000,10.00000,271000
05/11/2009,0000,10.00000,10.00000,10.00000,10.00000,312000
05/12/2009,0000,9.51000,10.00000,9.40000,9.99000,171000
05/13/2009,0000,9.51000,10.00000,9.51000,10.00000,195000
05/14/2009,0000,9.90000,10.40000,9.90000,10.40000,75000
05/15/2009,0000,9.71000,10.50000,9.71000,10.00000,92000
05/18/2009,0000,9.54000,10.45000,9.45000,9.85000,703000
05/19/2009,0000,10.00000,10.30000,10.00000,10.05000,260000
05/20/2009,0000,10.00000,10.40000,9.61000,10.35000,234000
05/21/2009,0000,10.30000,10.70000,10.30000,10.60000,184000
05/22/2009,0000,10.00000,10.70000,10.00000,10.65000,283000
05/25/2009,0000,10.25000,10.70000,10.20000,10.30000,428000
05/26/2009,0000,10.10000,10.50000,10.10000,10.30000,138000
05/27/2009,0000,10.25000,10.30000,10.05000,10.25000,99000
06/01/2009,0000,9.90000,10.30000,9.90000,10.30000,161000
06/02/2009,0000,10.00000,10.30000,10.00000,10.30000,192000
06/03/2009,0000,10.30000,10.30000,10.10000,10.20000,66000
06/04/2009,0000,10.10000,10.55000,10.10000,10.15000,153000
06/05/2009,0000,10.20000,10.20000,10.00000,10.00000,35000
06/08/2009,0000,10.00000,10.20000,10.00000,10.00000,51000
06/09/2009,0000,10.00000,10.10000,9.90000,10.10000,54000
06/10/2009,0000,10.00000,10.20000,9.45000,9.45000,199000
06/11/2009,0000,10.00000,10.10000,9.53000,9.67000,258000
06/12/2009,0000,9.68000,10.30000,9.68000,10.30000,93000
06/15/2009,0000,9.58000,9.99000,9.58000,9.95000,469000
06/16/2009,0000,9.26000,10.00000,9.26000,10.00000,184000
06/17/2009,0000,9.53000,9.99000,9.53000,9.99000,21000
06/18/2009,0000,9.60000,9.70000,9.60000,9.70000,90000
06/19/2009,0000,9.82000,10.00000,9.61000,10.00000,22000
06/22/2009,0000,9.33000,10.00000,9.33000,10.00000,231000
06/23/2009,0000,9.97000,10.00000,9.97000,10.00000,5000
06/24/2009,0000,9.98000,9.98000,9.61000,9.81000,13000
06/25/2009,0000,9.80000,9.81000,9.63000,9.80000,87000
06/26/2009,0000,9.54000,9.80000,9.54000,9.80000,133000
06/29/2009,0000,9.51000,9.80000,9.51000,9.80000,239000
06/30/2009,0000,9.33000,9.33000,9.33000,9.33000,26000
07/01/2009,0000,8.71000,9.50000,8.71000,9.50000,561000
07/02/2009,0000,9.10000,9.24000,8.84000,9.24000,62000
07/03/2009,0000,9.21000,9.24000,9.20000,9.21000,27000
07/06/2009,0000,8.80000,9.45000,8.58000,9.45000,58000
07/07/2009,0000,8.90000,9.38000,8.85000,9.35000,45000
07/08/2009,0000,8.86000,9.22000,8.86000,9.22000,64000
07/09/2009,0000,8.61000,9.10000,8.61000,9.10000,65000
07/10/2009,0000,9.25000,9.25000,9.00000,9.20000,101000
07/13/2009,0000,9.20000,9.20000,8.70000,8.70000,13000
07/14/2009,0000,8.99000,9.10000,8.79000,8.79000,151000
07/15/2009,0000,8.81000,9.19000,8.80000,9.19000,158000
07/16/2009,0000,9.83000,9.83000,9.00000,9.07000,64000
07/17/2009,0000,9.34000,9.70000,9.11000,9.44000,97000
07/20/2009,0000,9.70000,10.10000,9.44000,10.10000,491000
07/21/2009,0000,10.10000,10.80000,10.10000,10.50000,236000
07/22/2009,0000,10.05000,10.50000,10.05000,10.30000,93000
07/23/2009,0000,9.83000,10.10000,9.80000,9.80000,91000
07/24/2009,0000,10.00000,10.00000,9.51000,9.65000,24000
07/27/2009,0000,9.64000,9.70000,9.64000,9.70000,13000
07/28/2009,0000,9.30000,9.70000,9.30000,9.50000,61000
07/29/2009,0000,9.50000,9.50000,9.14000,9.16000,17000
07/30/2009,0000,9.16000,9.20000,8.87000,9.02000,81000
07/31/2009,0000,9.04000,9.30000,8.69000,9.30000,52000
08/03/2009,0000,9.20000,9.20000,9.16000,9.20000,42000
08/04/2009,0000,8.83000,9.50000,8.83000,9.50000,123000
08/05/2009,0000,9.12000,9.13000,9.11000,9.11000,18000
08/06/2009,0000,9.40000,9.50000,9.38000,9.50000,125000
08/10/2009,0000,9.13000,9.13000,9.12000,9.12000,15000
08/11/2009,0000,9.49000,9.49000,9.10000,9.45000,55000
08/12/2009,0000,9.01000,9.44000,9.01000,9.44000,118000
08/13/2009,0000,9.21000,9.44000,9.21000,9.42000,42000
08/14/2009,0000,9.13000,9.41000,9.13000,9.20000,89000
08/17/2009,0000,9.01000,9.84000,9.01000,9.84000,235000
08/18/2009,0000,9.81000,10.50000,9.81000,9.83000,1187000
08/19/2009,0000,10.35000,10.50000,10.20000,10.40000,243000
08/20/2009,0000,10.00000,11.10000,10.00000,10.65000,644000
08/21/2009,0000,10.60000,11.35000,10.40000,10.40000,818000
08/24/2009,0000,10.45000,11.10000,10.40000,10.70000,524000
08/25/2009,0000,10.65000,11.40000,10.50000,11.40000,463000
08/26/2009,0000,11.50000,11.65000,11.10000,11.20000,850000
08/27/2009,0000,11.25000,11.60000,10.90000,10.90000,657000
08/28/2009,0000,11.00000,11.20000,10.90000,10.90000,250000
08/31/2009,0000,10.90000,11.05000,10.85000,11.05000,56000
09/01/2009,0000,11.00000,11.10000,10.90000,11.00000,91000
09/02/2009,0000,10.80000,11.00000,10.60000,10.60000,315000
09/03/2009,0000,10.20000,10.80000,10.20000,10.55000,43000
09/04/2009,0000,10.20000,10.55000,10.00000,10.15000,68000
09/07/2009,0000,10.05000,10.05000,9.80000,10.00000,48000
09/08/2009,0000,10.00000,10.00000,10.00000,10.00000,11000
09/09/2009,0000,10.00000,10.00000,10.00000,10.00000,37000
09/10/2009,0000,10.05000,10.05000,10.05000,10.05000,1000
09/11/2009,0000,10.00000,10.55000,10.00000,10.55000,3000
09/14/2009,0000,10.00000,10.55000,10.00000,10.20000,89000
09/15/2009,0000,10.00000,10.80000,9.80000,10.70000,195000
09/16/2009,0000,10.35000,11.20000,10.30000,11.20000,270000
09/17/2009,0000,11.00000,11.40000,10.75000,11.25000,288000
09/18/2009,0000,10.75000,11.70000,10.75000,11.60000,958000
09/21/2009,0000,11.30000,11.40000,11.30000,11.40000,57000
09/22/2009,0000,10.90000,11.40000,10.70000,11.00000,200000
09/23/2009,0000,10.55000,10.55000,10.40000,10.40000,32000
09/24/2009,0000,10.00000,10.90000,10.00000,10.70000,189000
09/25/2009,0000,10.30000,10.30000,9.96000,10.00000,162000
09/28/2009,0000,10.40000,10.50000,10.05000,10.05000,77000
09/29/2009,0000,10.05000,10.45000,10.05000,10.45000,39000
09/30/2009,0000,10.05000,10.40000,10.00000,10.15000,362000
10/01/2009,0000,9.85000,10.15000,9.80000,10.00000,203000
10/02/2009,0000,9.81000,10.20000,9.81000,10.20000,167000
10/05/2009,0000,10.00000,10.20000,10.00000,10.15000,87000
10/06/2009,0000,9.86000,10.40000,9.86000,10.35000,383000
10/07/2009,0000,10.00000,10.70000,10.00000,10.70000,699000
10/08/2009,0000,10.40000,10.70000,10.40000,10.70000,42000
10/09/2009,0000,10.70000,11.30000,10.40000,11.30000,724000
10/12/2009,0000,10.80000,11.35000,10.80000,10.95000,78000
10/13/2009,0000,10.55000,11.60000,10.55000,11.60000,734000
10/14/2009,0000,11.60000,11.75000,11.30000,11.55000,1122000
10/15/2009,0000,11.55000,11.55000,11.40000,11.50000,318000
10/16/2009,0000,11.30000,11.50000,11.20000,11.35000,99000
10/19/2009,0000,11.00000,11.50000,11.00000,11.25000,2489000
10/20/2009,0000,11.25000,11.25000,11.00000,11.20000,129000
10/21/2009,0000,11.00000,11.15000,11.00000,11.00000,77000
10/22/2009,0000,11.00000,11.00000,10.95000,10.95000,67000
10/23/2009,0000,10.90000,10.95000,10.80000,10.80000,25000
10/26/2009,0000,10.45000,10.65000,10.45000,10.65000,39000
10/27/2009,0000,10.05000,10.55000,10.05000,10.30000,33000
10/28/2009,0000,10.30000,10.55000,10.20000,10.20000,68000
10/29/2009,0000,10.20000,10.20000,9.90000,9.90000,42000
10/30/2009,0000,10.05000,10.20000,10.00000,10.00000,80000
11/02/2009,0000,9.41000,9.93000,9.41000,9.92000,100000
11/03/2009,0000,9.85000,10.10000,9.85000,10.10000,23000
11/04/2009,0000,10.15000,10.30000,10.15000,10.15000,76000
11/05/2009,0000,10.10000,10.15000,9.71000,10.00000,19000
11/06/2009,0000,10.30000,10.35000,10.00000,10.15000,36000
11/09/2009,0000,10.15000,10.40000,10.10000,10.10000,183000
11/10/2009,0000,10.15000,10.35000,10.15000,10.15000,65000
11/11/2009,0000,10.15000,10.15000,10.05000,10.05000,57000
11/12/2009,0000,10.00000,10.15000,10.00000,10.15000,17000
11/13/2009,0000,10.10000,10.10000,9.93000,10.00000,47000
11/16/2009,0000,9.99000,10.15000,9.99000,10.05000,122000
11/17/2009,0000,10.05000,10.35000,9.99000,10.05000,386000
11/18/2009,0000,10.10000,10.50000,10.05000,10.25000,448000
11/19/2009,0000,10.20000,10.50000,10.20000,10.45000,248000
11/20/2009,0000,10.50000,10.80000,10.45000,10.60000,452000
11/23/2009,0000,10.45000,10.65000,10.45000,10.60000,308000
11/24/2009,0000,10.60000,10.70000,10.35000,10.50000,403000
11/25/2009,0000,10.50000,10.55000,10.35000,10.35000,304000
11/26/2009,0000,10.35000,10.60000,10.35000,10.50000,195000
11/27/2009,0000,10.45000,11.00000,10.40000,10.90000,283000
11/30/2009,0000,10.80000,11.40000,10.60000,11.05000,691000
12/01/2009,0000,11.50000,11.50000,11.00000,11.20000,753000
12/02/2009,0000,11.20000,11.40000,10.90000,10.90000,363000
12/03/2009,0000,10.90000,11.10000,10.90000,11.00000,39000
12/04/2009,0000,10.90000,11.20000,10.60000,11.10000,378000
12/07/2009,0000,11.50000,11.85000,11.50000,11.85000,1204000
12/08/2009,0000,12.35000,12.35000,11.05000,11.05000,592000
12/09/2009,0000,10.30000,10.65000,10.30000,10.60000,1054000
12/11/2009,0000,10.80000,11.20000,10.80000,11.05000,313000
12/14/2009,0000,10.95000,10.95000,10.75000,10.75000,548000
12/15/2009,0000,10.60000,11.25000,10.60000,11.20000,229000
12/16/2009,0000,11.20000,11.45000,11.20000,11.45000,247000
12/17/2009,0000,11.60000,11.95000,11.60000,11.95000,874000
12/18/2009,0000,12.00000,12.00000,11.55000,11.80000,197000
12/21/2009,0000,11.90000,11.95000,11.90000,11.90000,420000
12/22/2009,0000,12.00000,12.00000,11.65000,12.00000,367000
12/23/2009,0000,12.00000,12.00000,11.75000,11.75000,277000
12/25/2009,0000,11.90000,11.90000,11.80000,11.85000,216000
12/28/2009,0000,11.50000,11.80000,11.50000,11.70000,408000
12/29/2009,0000,11.70000,11.70000,11.50000,11.55000,184825
