DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.40000,13.50000,13.20000,13.50000,223000
04/03/2007,0000,13.50000,13.60000,13.30000,13.60000,152000
04/04/2007,0000,13.60000,13.60000,13.25000,13.45000,215000
04/09/2007,0000,13.40000,13.55000,13.30000,13.55000,192000
04/10/2007,0000,13.55000,13.65000,13.40000,13.55000,262000
04/11/2007,0000,13.50000,13.55000,13.30000,13.50000,262000
04/12/2007,0000,13.50000,13.55000,13.35000,13.55000,303000
04/13/2007,0000,13.60000,13.60000,13.40000,13.50000,269000
04/16/2007,0000,13.20000,13.45000,13.20000,13.35000,344000
04/17/2007,0000,13.45000,13.50000,13.20000,13.20000,310000
04/18/2007,0000,13.40000,13.40000,13.20000,13.40000,105000
04/19/2007,0000,13.40000,14.30000,13.30000,13.90000,1650000
04/20/2007,0000,13.90000,14.10000,13.60000,13.75000,370000
04/23/2007,0000,14.00000,14.50000,13.75000,14.10000,1018000
04/24/2007,0000,14.20000,14.25000,13.75000,14.00000,438000
04/25/2007,0000,13.70000,13.90000,13.50000,13.80000,284000
04/26/2007,0000,13.60000,14.00000,13.55000,13.90000,270000
04/27/2007,0000,13.90000,14.00000,13.50000,13.70000,260000
04/30/2007,0000,13.40000,13.50000,13.20000,13.50000,113000
05/02/2007,0000,13.50000,13.60000,13.30000,13.40000,86000
05/03/2007,0000,13.30000,13.30000,12.70000,13.05000,178000
05/04/2007,0000,13.20000,13.35000,12.95000,13.35000,145000
05/07/2007,0000,13.35000,13.50000,13.05000,13.50000,86000
05/08/2007,0000,13.50000,13.65000,13.40000,13.45000,237000
05/09/2007,0000,13.45000,13.45000,13.20000,13.45000,187000
05/10/2007,0000,13.50000,13.60000,13.20000,13.25000,176000
05/11/2007,0000,13.25000,13.50000,13.20000,13.50000,144000
05/14/2007,0000,13.55000,14.40000,13.40000,14.40000,1904000
05/15/2007,0000,14.40000,14.40000,13.80000,14.00000,861000
05/16/2007,0000,14.00000,14.20000,13.65000,14.00000,428000
05/17/2007,0000,13.70000,14.95000,13.70000,14.45000,2355000
05/18/2007,0000,14.50000,14.65000,14.00000,14.15000,580000
05/21/2007,0000,14.35000,14.50000,13.90000,13.90000,770000
05/22/2007,0000,13.90000,14.15000,13.80000,13.90000,215000
05/23/2007,0000,13.90000,14.35000,13.90000,14.00000,552000
05/24/2007,0000,14.00000,14.20000,13.60000,13.70000,446000
05/25/2007,0000,13.70000,13.85000,13.65000,13.70000,270000
05/28/2007,0000,13.70000,13.80000,13.65000,13.80000,126000
05/29/2007,0000,13.85000,13.90000,13.60000,13.80000,314000
05/30/2007,0000,13.70000,13.80000,13.60000,13.70000,126000
05/31/2007,0000,13.75000,13.80000,13.70000,13.75000,160000
06/01/2007,0000,13.80000,13.90000,13.65000,13.65000,274000
06/04/2007,0000,13.80000,13.90000,13.55000,13.70000,260000
06/05/2007,0000,13.60000,13.90000,13.55000,13.65000,371000
06/06/2007,0000,13.70000,13.80000,13.55000,13.65000,215000
06/07/2007,0000,13.70000,13.90000,13.65000,13.80000,394000
06/08/2007,0000,13.70000,13.95000,13.65000,13.70000,379000
06/11/2007,0000,13.90000,13.90000,13.60000,13.60000,229000
06/12/2007,0000,13.70000,13.80000,13.60000,13.60000,165000
06/13/2007,0000,13.55000,13.75000,13.55000,13.60000,153000
06/14/2007,0000,13.70000,13.80000,13.60000,13.70000,92000
06/15/2007,0000,13.75000,14.15000,13.65000,14.00000,586000
06/20/2007,0000,14.00000,14.00000,13.75000,13.80000,255000
06/21/2007,0000,13.90000,14.00000,13.65000,13.70000,166000
06/22/2007,0000,13.80000,13.85000,13.65000,13.80000,170000
06/25/2007,0000,14.05000,14.50000,13.90000,14.10000,1198000
06/26/2007,0000,14.20000,14.30000,14.00000,14.10000,567000
06/27/2007,0000,14.30000,14.80000,14.10000,14.35000,721000
06/28/2007,0000,14.40000,15.35000,14.40000,15.35000,3666000
06/29/2007,0000,15.45000,16.35000,15.00000,15.00000,4617000
07/02/2007,0000,15.00000,15.00000,14.20000,14.45000,1008000
07/03/2007,0000,14.55000,15.35000,14.55000,15.10000,1173000
07/04/2007,0000,15.10000,15.50000,14.60000,14.65000,1112000
07/05/2007,0000,14.90000,14.95000,14.70000,14.85000,797000
07/06/2007,0000,14.95000,14.95000,14.60000,14.75000,662000
07/09/2007,0000,14.90000,14.95000,14.65000,14.90000,939000
07/10/2007,0000,15.00000,15.20000,14.90000,15.15000,998000
07/11/2007,0000,15.25000,15.45000,15.05000,15.20000,1306000
07/12/2007,0000,15.50000,16.25000,15.45000,16.25000,3057000
07/13/2007,0000,16.80000,17.00000,15.95000,16.20000,2600000
07/16/2007,0000,16.25000,17.15000,16.20000,16.50000,2056000
07/17/2007,0000,16.20000,17.00000,16.20000,16.60000,1609000
07/18/2007,0000,16.30000,17.15000,16.30000,16.65000,1700000
07/19/2007,0000,16.80000,17.15000,15.50000,15.50000,1774000
07/20/2007,0000,15.70000,15.90000,14.80000,15.05000,1462000
07/23/2007,0000,15.05000,15.80000,14.95000,15.80000,1142000
07/24/2007,0000,16.00000,16.50000,15.70000,16.00000,1669000
07/25/2007,0000,16.00000,16.85000,16.00000,16.70000,1627000
07/26/2007,0000,17.20000,17.85000,16.60000,17.00000,3352000
07/27/2007,0000,16.00000,16.75000,15.85000,16.20000,1087000
07/30/2007,0000,16.20000,16.50000,15.60000,16.00000,606000
07/31/2007,0000,16.35000,16.40000,16.00000,16.05000,562000
08/01/2007,0000,16.20000,16.20000,15.00000,15.10000,743000
08/02/2007,0000,15.20000,15.45000,14.05000,14.90000,1083000
08/03/2007,0000,14.65000,15.30000,14.65000,14.90000,490000
08/06/2007,0000,14.90000,14.90000,14.30000,14.55000,257000
08/07/2007,0000,14.70000,14.85000,14.40000,14.60000,258000
08/08/2007,0000,14.50000,15.20000,14.50000,15.10000,383000
08/09/2007,0000,15.20000,15.30000,14.80000,14.90000,358000
08/10/2007,0000,14.60000,14.80000,14.40000,14.60000,332000
08/13/2007,0000,14.60000,14.80000,14.30000,14.60000,176000
08/14/2007,0000,14.30000,14.80000,14.30000,14.80000,166000
08/15/2007,0000,14.60000,14.60000,14.10000,14.15000,239000
08/16/2007,0000,13.60000,13.80000,13.20000,13.20000,418000
08/17/2007,0000,13.20000,13.30000,12.30000,12.30000,554000
08/20/2007,0000,12.70000,13.15000,12.50000,13.15000,381000
08/21/2007,0000,13.05000,13.20000,12.60000,12.85000,202000
08/22/2007,0000,13.10000,13.10000,12.65000,12.80000,122000
08/23/2007,0000,13.15000,13.20000,13.00000,13.20000,223000
08/24/2007,0000,13.20000,13.35000,13.05000,13.20000,216000
08/27/2007,0000,13.40000,13.40000,13.00000,13.20000,161000
08/28/2007,0000,13.10000,13.15000,13.00000,13.05000,113000
08/29/2007,0000,13.00000,13.20000,12.80000,13.10000,183000
08/30/2007,0000,13.35000,13.35000,13.20000,13.30000,133000
08/31/2007,0000,13.30000,13.35000,13.15000,13.35000,116000
09/03/2007,0000,13.45000,13.45000,13.20000,13.45000,148000
09/04/2007,0000,13.30000,13.45000,13.15000,13.30000,114000
09/05/2007,0000,13.35000,13.90000,13.15000,13.40000,466000
09/06/2007,0000,13.20000,13.60000,13.20000,13.50000,205000
09/07/2007,0000,13.50000,13.60000,13.25000,13.60000,208000
09/10/2007,0000,13.30000,13.60000,13.30000,13.60000,109000
09/11/2007,0000,13.60000,14.00000,13.60000,13.75000,462000
09/12/2007,0000,13.90000,14.00000,13.60000,13.90000,233000
09/13/2007,0000,13.80000,14.40000,13.70000,14.00000,469000
09/14/2007,0000,14.10000,14.10000,13.70000,13.90000,178000
09/17/2007,0000,14.10000,14.25000,13.75000,14.05000,352000
09/19/2007,0000,14.20000,14.20000,13.75000,14.00000,164000
09/20/2007,0000,13.80000,14.15000,13.75000,13.90000,362000
09/21/2007,0000,13.85000,14.10000,13.70000,14.05000,223000
09/26/2007,0000,14.00000,14.10000,13.85000,14.00000,206000
09/27/2007,0000,14.00000,14.00000,13.80000,13.95000,118000
09/28/2007,0000,13.95000,14.10000,13.80000,13.80000,188000
10/01/2007,0000,14.05000,14.05000,13.85000,13.90000,221000
10/02/2007,0000,13.90000,14.05000,13.85000,13.85000,207000
10/03/2007,0000,13.95000,13.95000,13.80000,13.80000,191000
10/04/2007,0000,13.80000,13.85000,13.65000,13.75000,133000
10/05/2007,0000,13.75000,13.80000,13.60000,13.65000,127000
10/08/2007,0000,13.70000,13.75000,13.65000,13.65000,77000
10/09/2007,0000,13.65000,13.85000,13.65000,13.75000,98000
10/11/2007,0000,13.90000,13.90000,13.70000,13.70000,65000
10/12/2007,0000,13.70000,13.85000,13.60000,13.75000,102000
10/15/2007,0000,13.95000,14.60000,13.95000,14.30000,794000
10/16/2007,0000,14.50000,14.50000,14.05000,14.15000,196000
10/17/2007,0000,14.05000,14.20000,14.00000,14.00000,179000
10/18/2007,0000,13.90000,14.05000,13.70000,14.05000,226000
10/19/2007,0000,14.05000,14.10000,13.75000,13.90000,120000
10/22/2007,0000,13.70000,13.70000,13.40000,13.45000,120000
10/23/2007,0000,13.60000,13.65000,13.40000,13.65000,134000
10/24/2007,0000,13.45000,13.65000,13.45000,13.55000,70000
10/25/2007,0000,13.60000,13.65000,13.35000,13.60000,104000
10/26/2007,0000,13.65000,13.65000,13.30000,13.30000,88000
10/29/2007,0000,13.30000,13.55000,13.25000,13.30000,129000
10/30/2007,0000,13.30000,13.45000,13.30000,13.35000,81000
10/31/2007,0000,13.30000,13.30000,13.25000,13.30000,53000
11/01/2007,0000,13.20000,13.50000,13.15000,13.20000,118000
11/02/2007,0000,12.35000,13.00000,12.35000,13.00000,180000
11/05/2007,0000,12.80000,12.80000,12.60000,12.80000,66000
11/06/2007,0000,12.75000,12.80000,12.65000,12.75000,22000
11/07/2007,0000,12.70000,12.85000,12.65000,12.65000,115000
11/08/2007,0000,12.50000,12.50000,12.00000,12.25000,80000
11/09/2007,0000,11.45000,12.10000,11.45000,12.00000,267000
11/12/2007,0000,11.85000,11.85000,11.25000,11.30000,303000
11/13/2007,0000,11.10000,11.40000,11.10000,11.40000,109000
11/14/2007,0000,11.85000,12.00000,11.60000,11.90000,102000
11/15/2007,0000,11.90000,12.00000,11.80000,11.95000,47000
11/16/2007,0000,11.80000,11.90000,11.60000,11.90000,51000
11/19/2007,0000,11.90000,12.30000,11.90000,12.00000,159000
11/20/2007,0000,11.80000,12.10000,11.80000,12.10000,49000
11/21/2007,0000,12.40000,12.40000,11.95000,12.05000,41000
11/22/2007,0000,12.00000,12.05000,11.95000,11.95000,77000
11/23/2007,0000,12.10000,12.25000,11.85000,11.85000,53000
11/26/2007,0000,12.10000,12.10000,11.80000,11.85000,35000
11/27/2007,0000,11.80000,11.80000,11.45000,11.70000,76000
11/28/2007,0000,11.60000,11.75000,11.60000,11.70000,12000
11/29/2007,0000,11.90000,12.20000,11.75000,11.75000,58000
11/30/2007,0000,11.80000,11.85000,11.80000,11.85000,19000
12/03/2007,0000,12.00000,12.05000,11.85000,11.95000,119000
12/04/2007,0000,12.05000,12.10000,11.90000,12.00000,98000
12/05/2007,0000,11.95000,12.10000,11.95000,12.10000,29000
12/06/2007,0000,12.20000,12.40000,12.10000,12.25000,98000
12/07/2007,0000,12.20000,12.30000,12.10000,12.20000,50000
12/10/2007,0000,12.40000,12.80000,12.40000,12.60000,246000
12/11/2007,0000,12.70000,12.70000,12.30000,12.45000,95000
12/12/2007,0000,12.30000,12.35000,12.15000,12.35000,56000
12/13/2007,0000,12.50000,12.50000,12.20000,12.20000,27000
12/14/2007,0000,12.10000,12.10000,11.80000,11.90000,55000
12/17/2007,0000,11.80000,11.90000,11.30000,11.65000,76000
12/18/2007,0000,11.40000,11.40000,10.90000,11.20000,140000
12/19/2007,0000,10.60000,11.30000,10.60000,11.20000,84000
12/20/2007,0000,11.10000,11.20000,10.75000,11.10000,58000
12/21/2007,0000,11.00000,11.20000,10.80000,11.15000,77000
12/24/2007,0000,10.85000,11.65000,10.85000,11.65000,117000
12/25/2007,0000,11.55000,11.55000,11.40000,11.55000,23000
12/26/2007,0000,11.45000,11.45000,11.25000,11.35000,45000
12/27/2007,0000,11.35000,11.55000,11.35000,11.40000,48000
12/28/2007,0000,11.45000,11.55000,11.45000,11.55000,51000
12/31/2007,0000,11.50000,11.60000,11.50000,11.60000,40000
01/02/2008,0000,11.50000,11.80000,11.50000,11.65000,57000
01/03/2008,0000,11.60000,11.65000,11.50000,11.65000,15000
01/04/2008,0000,11.65000,11.80000,11.55000,11.80000,38000
01/07/2008,0000,11.80000,11.90000,11.50000,11.60000,57000
01/08/2008,0000,11.70000,11.70000,11.50000,11.50000,21000
01/09/2008,0000,11.25000,11.50000,11.25000,11.50000,32000
01/10/2008,0000,11.50000,11.55000,11.35000,11.50000,40000
01/11/2008,0000,11.50000,11.60000,11.40000,11.55000,17000
01/14/2008,0000,11.70000,11.70000,11.35000,11.60000,77000
01/15/2008,0000,11.55000,11.85000,11.55000,11.65000,98000
01/16/2008,0000,11.70000,11.85000,11.60000,11.70000,123000
01/17/2008,0000,11.70000,11.75000,11.50000,11.60000,65000
01/18/2008,0000,11.45000,11.65000,11.40000,11.65000,66000
01/21/2008,0000,11.60000,11.60000,11.30000,11.50000,95000
01/22/2008,0000,11.00000,11.25000,10.80000,10.95000,102000
01/23/2008,0000,11.20000,11.20000,10.50000,10.60000,142000
01/24/2008,0000,10.65000,10.75000,10.50000,10.70000,77000
01/25/2008,0000,10.75000,11.00000,10.70000,11.00000,99000
01/28/2008,0000,10.90000,10.90000,10.65000,10.85000,38000
01/29/2008,0000,10.85000,10.85000,10.60000,10.85000,44000
01/30/2008,0000,10.70000,10.85000,10.65000,10.80000,31000
01/31/2008,0000,10.60000,10.70000,10.50000,10.65000,45000
02/01/2008,0000,10.85000,11.10000,10.70000,11.05000,158000
02/12/2008,0000,11.00000,11.00000,10.70000,10.75000,31000
02/13/2008,0000,10.95000,11.25000,10.90000,11.00000,122000
02/14/2008,0000,11.10000,11.15000,11.00000,11.10000,38000
02/15/2008,0000,11.10000,11.15000,10.95000,10.95000,56000
02/18/2008,0000,11.10000,11.60000,11.00000,11.60000,155000
02/19/2008,0000,11.70000,12.10000,11.65000,11.80000,315000
02/20/2008,0000,11.80000,11.80000,11.35000,11.40000,65000
02/21/2008,0000,11.40000,11.60000,11.40000,11.50000,120000
02/22/2008,0000,11.50000,11.55000,11.40000,11.50000,70000
02/25/2008,0000,11.60000,11.65000,11.55000,11.65000,86000
02/26/2008,0000,11.80000,11.85000,11.60000,11.60000,110000
02/27/2008,0000,11.60000,12.00000,11.60000,12.00000,232000
02/29/2008,0000,11.95000,12.15000,11.85000,11.95000,148000
03/03/2008,0000,11.80000,11.90000,11.65000,11.90000,56000
03/04/2008,0000,12.00000,12.15000,11.75000,12.00000,140000
03/05/2008,0000,12.10000,12.55000,12.10000,12.45000,379000
03/06/2008,0000,12.55000,12.55000,12.05000,12.30000,171000
03/07/2008,0000,12.00000,12.20000,11.70000,12.00000,142000
03/10/2008,0000,12.10000,12.50000,12.00000,12.10000,268000
03/11/2008,0000,11.80000,12.00000,11.75000,11.95000,120000
03/12/2008,0000,12.10000,12.10000,11.90000,12.10000,115000
03/13/2008,0000,12.25000,12.90000,12.10000,12.90000,798000
03/14/2008,0000,13.70000,13.80000,13.30000,13.80000,2961000
03/17/2008,0000,13.80000,14.00000,13.00000,13.05000,1036000
03/18/2008,0000,12.90000,13.05000,12.45000,12.60000,743000
03/19/2008,0000,12.80000,12.95000,12.35000,12.50000,641000
03/20/2008,0000,12.40000,12.65000,12.25000,12.50000,634000
03/21/2008,0000,12.50000,13.35000,12.50000,12.70000,1226000
03/24/2008,0000,13.25000,13.25000,12.75000,13.00000,553000
03/25/2008,0000,13.00000,13.15000,12.65000,12.70000,424000
03/26/2008,0000,12.90000,12.90000,12.60000,12.65000,251000
03/27/2008,0000,12.90000,12.90000,12.65000,12.65000,215000
03/28/2008,0000,12.85000,13.00000,12.75000,13.00000,244000
03/31/2008,0000,13.35000,13.35000,12.75000,12.90000,163000
04/01/2008,0000,12.90000,13.00000,12.65000,12.90000,140000
04/02/2008,0000,13.00000,13.00000,12.70000,12.90000,150000
04/03/2008,0000,12.85000,12.85000,12.70000,12.85000,62000
04/07/2008,0000,12.60000,13.45000,12.60000,13.20000,347000
04/08/2008,0000,13.05000,13.10000,12.80000,13.10000,124000
04/09/2008,0000,13.05000,13.20000,12.85000,13.00000,227000
04/10/2008,0000,13.00000,13.20000,12.90000,13.10000,234000
04/11/2008,0000,13.20000,13.20000,12.90000,13.00000,153000
04/14/2008,0000,12.95000,13.05000,12.90000,12.90000,93000
04/15/2008,0000,13.15000,13.15000,12.85000,13.00000,129000
04/16/2008,0000,13.15000,13.15000,12.90000,13.10000,208000
04/17/2008,0000,13.10000,13.45000,13.05000,13.45000,528000
04/18/2008,0000,13.50000,14.20000,13.50000,14.20000,1252000
04/21/2008,0000,14.20000,14.20000,13.60000,13.75000,406000
04/22/2008,0000,13.75000,13.85000,13.60000,13.70000,184000
04/23/2008,0000,13.60000,13.65000,13.30000,13.60000,259000
04/24/2008,0000,13.85000,13.85000,13.50000,13.60000,174000
04/25/2008,0000,13.70000,14.40000,13.70000,13.90000,1071000
04/28/2008,0000,14.10000,14.10000,13.50000,13.70000,268000
04/29/2008,0000,13.70000,13.75000,13.40000,13.60000,249000
04/30/2008,0000,13.60000,13.70000,13.45000,13.55000,101000
05/02/2008,0000,13.65000,13.80000,13.45000,13.50000,174000
05/05/2008,0000,13.70000,14.40000,13.70000,14.40000,1949000
05/06/2008,0000,14.60000,14.70000,13.80000,13.90000,895000
05/07/2008,0000,14.10000,14.85000,14.00000,14.85000,1266000
05/08/2008,0000,15.60000,15.85000,15.30000,15.85000,1788000
05/09/2008,0000,15.65000,15.65000,14.75000,15.00000,2175000
05/12/2008,0000,14.65000,14.90000,14.30000,14.50000,965000
05/13/2008,0000,14.80000,14.85000,14.50000,14.50000,623000
05/14/2008,0000,14.80000,15.20000,14.65000,15.20000,1260000
05/15/2008,0000,15.75000,16.25000,15.40000,15.40000,3430000
05/16/2008,0000,15.60000,15.70000,15.25000,15.50000,1385000
05/19/2008,0000,15.80000,16.50000,15.75000,16.40000,2083000
05/20/2008,0000,16.40000,16.60000,15.65000,15.70000,1485000
05/21/2008,0000,15.60000,16.25000,15.50000,16.20000,1137000
05/22/2008,0000,16.00000,16.20000,15.30000,15.55000,753000
05/23/2008,0000,15.55000,15.60000,14.90000,14.90000,458000
05/26/2008,0000,14.90000,15.20000,14.20000,14.25000,481000
05/27/2008,0000,14.30000,14.80000,14.25000,14.30000,294000
05/28/2008,0000,14.45000,14.55000,14.00000,14.40000,219000
05/29/2008,0000,14.50000,14.55000,13.85000,13.85000,207000
05/30/2008,0000,14.10000,14.10000,13.45000,13.60000,349000
06/02/2008,0000,13.75000,13.90000,13.65000,13.85000,161000
06/03/2008,0000,13.85000,13.85000,13.60000,13.65000,121000
06/04/2008,0000,13.75000,14.45000,13.75000,14.10000,484000
06/05/2008,0000,14.30000,14.65000,14.15000,14.35000,265000
06/06/2008,0000,14.40000,14.50000,14.00000,14.20000,160000
06/10/2008,0000,14.00000,14.40000,13.70000,13.80000,226000
06/11/2008,0000,14.20000,14.60000,13.85000,14.30000,1232000
06/12/2008,0000,14.50000,15.10000,14.35000,14.60000,2494000
06/13/2008,0000,14.80000,14.80000,13.70000,13.90000,1102000
06/16/2008,0000,14.40000,14.45000,14.00000,14.00000,850000
06/17/2008,0000,14.05000,14.05000,13.45000,13.55000,432000
06/18/2008,0000,13.70000,14.45000,13.70000,14.20000,1006000
06/19/2008,0000,13.90000,14.50000,13.90000,14.05000,622000
06/20/2008,0000,14.20000,14.20000,13.30000,13.30000,438000
06/23/2008,0000,13.20000,13.20000,12.85000,13.00000,260000
06/24/2008,0000,13.00000,13.10000,12.50000,12.50000,322000
06/25/2008,0000,12.50000,12.80000,12.05000,12.80000,332000
06/26/2008,0000,12.80000,12.90000,12.45000,12.45000,235000
06/27/2008,0000,11.90000,12.00000,11.60000,11.70000,419000
06/30/2008,0000,11.90000,11.95000,11.20000,11.20000,249000
07/01/2008,0000,11.10000,11.20000,10.80000,10.80000,273000
07/02/2008,0000,10.80000,11.05000,10.70000,10.90000,116000
07/03/2008,0000,10.60000,11.50000,10.35000,11.50000,175000
07/04/2008,0000,11.50000,11.50000,10.85000,11.10000,142000
07/07/2008,0000,11.30000,11.55000,11.15000,11.55000,122000
07/08/2008,0000,11.80000,11.80000,11.10000,11.40000,141000
07/09/2008,0000,11.50000,11.60000,11.20000,11.35000,73000
07/10/2008,0000,11.35000,11.40000,11.15000,11.35000,212000
07/11/2008,0000,11.30000,11.80000,11.20000,11.80000,130000
07/14/2008,0000,11.80000,12.00000,11.50000,12.00000,199000
07/15/2008,0000,11.90000,11.90000,11.30000,11.30000,168000
07/16/2008,0000,11.30000,12.00000,10.80000,10.80000,268000
07/17/2008,0000,11.10000,11.35000,10.95000,11.10000,186000
07/18/2008,0000,10.80000,10.80000,10.05000,10.05000,268000
07/21/2008,0000,10.10000,10.55000,10.10000,10.45000,137000
07/22/2008,0000,10.45000,10.50000,9.80000,10.50000,198000
07/23/2008,0000,10.50000,11.00000,10.40000,11.00000,265000
07/24/2008,0000,10.50000,11.00000,10.50000,10.75000,142000
07/25/2008,0000,10.60000,10.70000,10.30000,10.70000,108000
07/29/2008,0000,10.65000,10.65000,10.35000,10.60000,79000
07/30/2008,0000,10.75000,10.75000,10.40000,10.50000,78000
07/31/2008,0000,10.50000,10.60000,10.40000,10.40000,122000
08/01/2008,0000,10.30000,10.40000,10.25000,10.25000,116000
08/04/2008,0000,10.25000,10.35000,10.10000,10.25000,99000
08/05/2008,0000,10.40000,10.40000,10.00000,10.10000,285000
08/06/2008,0000,10.15000,10.45000,10.05000,10.45000,133000
08/07/2008,0000,10.40000,10.50000,10.30000,10.50000,36000
08/08/2008,0000,10.30000,10.55000,10.20000,10.50000,94000
08/11/2008,0000,10.50000,11.00000,10.50000,10.75000,44000
08/12/2008,0000,10.90000,10.90000,10.50000,10.50000,158000
08/13/2008,0000,10.45000,10.70000,10.35000,10.50000,28000
08/14/2008,0000,10.50000,10.65000,10.50000,10.65000,111000
08/15/2008,0000,10.65000,10.70000,10.45000,10.60000,48000
08/18/2008,0000,10.50000,10.50000,10.20000,10.25000,81000
08/19/2008,0000,10.00000,10.30000,10.00000,10.20000,95000
08/20/2008,0000,10.20000,10.80000,10.20000,10.50000,147000
08/21/2008,0000,10.55000,10.55000,10.30000,10.45000,41000
08/22/2008,0000,10.45000,10.45000,10.35000,10.35000,67000
08/25/2008,0000,10.50000,10.50000,10.35000,10.40000,20000
08/26/2008,0000,10.30000,10.30000,10.20000,10.25000,38000
08/27/2008,0000,10.40000,10.40000,10.30000,10.35000,90000
08/28/2008,0000,10.30000,10.45000,10.30000,10.35000,27000
08/29/2008,0000,10.45000,10.45000,10.20000,10.35000,129000
09/01/2008,0000,10.35000,10.35000,10.10000,10.25000,145000
09/02/2008,0000,10.10000,10.10000,10.00000,10.10000,61000
09/03/2008,0000,10.15000,10.15000,9.40000,9.65000,192000
09/04/2008,0000,9.50000,9.57000,9.20000,9.39000,192000
09/05/2008,0000,9.10000,9.55000,8.82000,9.55000,199000
09/08/2008,0000,9.46000,10.10000,9.46000,10.00000,96000
09/09/2008,0000,9.99000,9.99000,9.43000,9.68000,127000
09/10/2008,0000,9.42000,9.78000,9.42000,9.68000,54000
09/11/2008,0000,9.70000,9.90000,9.31000,9.90000,90000
09/12/2008,0000,9.88000,10.20000,9.75000,10.20000,44000
09/15/2008,0000,9.90000,9.90000,9.49000,9.75000,61000
09/16/2008,0000,9.11000,9.20000,9.07000,9.07000,57000
09/17/2008,0000,9.10000,9.40000,8.81000,9.08000,93000
09/18/2008,0000,8.45000,8.67000,8.45000,8.64000,260000
09/19/2008,0000,8.40000,9.15000,8.40000,9.08000,108000
09/22/2008,0000,9.08000,9.25000,9.05000,9.24000,99000
09/23/2008,0000,9.24000,9.35000,9.00000,9.35000,59000
09/24/2008,0000,9.33000,9.45000,9.30000,9.45000,58000
09/25/2008,0000,9.42000,9.42000,9.27000,9.42000,90000
09/26/2008,0000,9.42000,9.42000,9.02000,9.30000,89000
09/30/2008,0000,8.65000,8.65000,8.65000,8.65000,161000
10/01/2008,0000,8.75000,9.00000,8.62000,9.00000,81000
10/02/2008,0000,8.70000,9.10000,8.70000,9.10000,34000
10/03/2008,0000,9.00000,9.08000,9.00000,9.08000,76000
10/06/2008,0000,9.08000,9.08000,9.08000,9.08000,6000
10/07/2008,0000,9.04000,9.08000,8.99000,9.08000,32000
10/08/2008,0000,9.01000,9.01000,8.60000,8.85000,70000
10/09/2008,0000,8.34000,8.80000,8.34000,8.70000,64000
10/13/2008,0000,8.41000,8.69000,8.40000,8.69000,121000
10/14/2008,0000,8.90000,9.00000,8.90000,9.00000,35000
10/15/2008,0000,8.99000,8.99000,8.72000,8.99000,16000
10/16/2008,0000,8.84000,8.86000,8.70000,8.72000,32000
10/17/2008,0000,8.80000,8.80000,8.50000,8.75000,49000
10/20/2008,0000,8.52000,8.75000,8.45000,8.75000,88000
10/21/2008,0000,8.87000,8.88000,8.55000,8.88000,36000
10/22/2008,0000,8.66000,8.81000,8.60000,8.81000,67000
10/23/2008,0000,8.51000,8.51000,8.51000,8.51000,107000
10/24/2008,0000,8.30000,8.49000,8.22000,8.49000,143000
10/27/2008,0000,7.90000,7.90000,7.90000,7.90000,120000
10/28/2008,0000,7.35000,8.40000,7.35000,8.40000,144000
10/29/2008,0000,8.43000,8.56000,8.30000,8.50000,54000
10/30/2008,0000,8.00000,8.71000,8.00000,8.71000,84000
10/31/2008,0000,8.50000,8.70000,8.45000,8.70000,49000
11/03/2008,0000,8.69000,8.69000,8.40000,8.60000,83000
11/04/2008,0000,8.42000,8.45000,8.35000,8.35000,72000
11/05/2008,0000,8.42000,8.60000,8.30000,8.37000,109000
11/06/2008,0000,8.20000,8.21000,8.10000,8.20000,46000
11/07/2008,0000,8.10000,8.57000,8.10000,8.57000,39000
11/10/2008,0000,8.45000,8.65000,8.36000,8.65000,44000
11/11/2008,0000,8.60000,8.60000,8.46000,8.51000,20000
11/12/2008,0000,8.52000,8.52000,8.40000,8.52000,52000
11/13/2008,0000,8.50000,8.50000,8.25000,8.35000,53000
11/14/2008,0000,8.35000,8.47000,8.10000,8.45000,60000
11/17/2008,0000,8.50000,8.51000,8.35000,8.40000,58000
11/18/2008,0000,8.53000,8.53000,8.05000,8.40000,146000
11/19/2008,0000,8.35000,8.35000,8.13000,8.33000,37000
11/20/2008,0000,8.12000,8.21000,8.00000,8.21000,53000
11/21/2008,0000,7.92000,8.30000,7.92000,8.30000,28000
11/24/2008,0000,8.30000,8.39000,8.30000,8.39000,8000
11/25/2008,0000,8.33000,8.39000,8.16000,8.16000,32000
11/26/2008,0000,8.16000,8.35000,8.15000,8.35000,20000
11/27/2008,0000,8.15000,8.39000,8.15000,8.34000,49000
11/28/2008,0000,8.34000,8.34000,8.25000,8.25000,45000
12/01/2008,0000,8.20000,8.25000,8.16000,8.25000,37000
12/02/2008,0000,8.27000,8.27000,8.10000,8.20000,19000
12/03/2008,0000,8.20000,8.20000,8.15000,8.15000,30000
12/04/2008,0000,8.27000,8.34000,8.20000,8.25000,43000
12/05/2008,0000,8.25000,8.47000,8.00000,8.00000,114000
12/08/2008,0000,8.10000,8.20000,8.10000,8.16000,38000
12/09/2008,0000,8.20000,8.20000,8.10000,8.18000,36000
12/10/2008,0000,8.75000,8.75000,8.75000,8.75000,122000
12/11/2008,0000,9.36000,9.36000,9.36000,9.36000,405000
12/12/2008,0000,9.58000,9.59000,9.15000,9.30000,427000
12/15/2008,0000,9.00000,9.30000,8.80000,9.17000,147000
12/16/2008,0000,9.14000,9.14000,8.80000,8.90000,77000
12/17/2008,0000,9.52000,9.52000,9.20000,9.48000,1349000
12/18/2008,0000,9.55000,9.58000,9.03000,9.16000,467000
12/19/2008,0000,9.25000,9.45000,9.23000,9.25000,172000
12/22/2008,0000,9.38000,9.40000,9.11000,9.11000,208000
12/23/2008,0000,9.05000,9.05000,8.48000,8.64000,236000
12/24/2008,0000,8.50000,8.61000,8.30000,8.30000,131000
12/25/2008,0000,8.57000,8.57000,8.28000,8.40000,71000
12/26/2008,0000,8.37000,8.48000,8.36000,8.40000,69000
12/29/2008,0000,8.32000,8.40000,8.32000,8.38000,31000
12/30/2008,0000,8.38000,8.50000,8.32000,8.49000,73000
12/31/2008,0000,8.55000,8.85000,8.42000,8.69000,188000
01/05/2009,0000,8.80000,8.80000,8.60000,8.70000,62000
01/06/2009,0000,8.69000,8.69000,8.50000,8.51000,69000
01/07/2009,0000,9.08000,9.10000,8.92000,8.92000,582000
01/08/2009,0000,8.71000,8.83000,8.50000,8.68000,103000
01/09/2009,0000,8.67000,8.67000,8.39000,8.64000,148000
01/12/2009,0000,8.59000,8.59000,8.30000,8.40000,130000
01/13/2009,0000,8.40000,8.45000,8.35000,8.45000,45000
01/14/2009,0000,8.40000,8.44000,8.36000,8.43000,96000
01/15/2009,0000,8.34000,8.34000,8.16000,8.22000,89000
01/16/2009,0000,8.25000,8.31000,8.20000,8.31000,78000
01/19/2009,0000,8.40000,8.70000,8.40000,8.47000,83000
01/20/2009,0000,8.11000,8.39000,8.11000,8.20000,79000
01/21/2009,0000,8.20000,8.30000,8.20000,8.28000,58000
02/02/2009,0000,8.30000,8.30000,8.25000,8.25000,60000
02/03/2009,0000,8.31000,8.38000,8.28000,8.34000,23000
02/04/2009,0000,8.39000,8.39000,8.21000,8.25000,49000
02/05/2009,0000,8.30000,8.40000,8.25000,8.40000,62000
02/06/2009,0000,8.90000,8.90000,8.42000,8.50000,77000
02/09/2009,0000,8.60000,8.65000,8.50000,8.65000,55000
02/10/2009,0000,8.60000,8.68000,8.60000,8.68000,119000
02/11/2009,0000,8.59000,8.78000,8.32000,8.78000,92000
02/12/2009,0000,8.80000,8.90000,8.75000,8.82000,105000
02/13/2009,0000,8.84000,8.90000,8.66000,8.90000,70000
02/16/2009,0000,8.80000,8.90000,8.80000,8.90000,20000
02/17/2009,0000,8.88000,8.88000,8.53000,8.85000,32000
02/18/2009,0000,8.55000,8.70000,8.50000,8.70000,27000
02/19/2009,0000,8.90000,9.25000,8.90000,9.00000,289000
02/20/2009,0000,9.00000,9.00000,8.70000,9.00000,76000
02/23/2009,0000,8.90000,8.95000,8.70000,8.93000,40000
02/24/2009,0000,8.73000,8.92000,8.63000,8.90000,24000
02/25/2009,0000,8.85000,8.89000,8.68000,8.80000,235000
02/26/2009,0000,8.70000,8.78000,8.68000,8.68000,28000
02/27/2009,0000,8.68000,8.68000,8.42000,8.42000,35000
03/02/2009,0000,8.59000,8.59000,8.32000,8.39000,85000
03/03/2009,0000,8.20000,8.39000,8.20000,8.39000,28000
03/04/2009,0000,8.25000,8.40000,8.25000,8.29000,90000
03/05/2009,0000,8.33000,8.44000,8.30000,8.40000,51000
03/06/2009,0000,8.40000,8.45000,8.40000,8.44000,49000
03/09/2009,0000,8.50000,8.56000,8.40000,8.43000,20000
03/10/2009,0000,8.45000,8.49000,8.41000,8.49000,69000
03/11/2009,0000,8.58000,8.58000,8.45000,8.52000,56000
03/12/2009,0000,8.46000,8.52000,8.42000,8.42000,42000
03/13/2009,0000,8.57000,8.57000,8.45000,8.47000,99000
03/16/2009,0000,8.52000,8.62000,8.50000,8.62000,105000
03/17/2009,0000,8.62000,8.70000,8.57000,8.70000,54000
03/18/2009,0000,8.72000,8.78000,8.62000,8.63000,55000
03/19/2009,0000,8.70000,8.80000,8.63000,8.75000,181000
03/20/2009,0000,8.65000,8.83000,8.65000,8.80000,91000
03/23/2009,0000,8.90000,8.98000,8.85000,8.98000,93000
03/24/2009,0000,9.12000,9.15000,8.82000,8.98000,77000
03/25/2009,0000,8.98000,9.00000,8.87000,8.98000,179000
03/26/2009,0000,8.98000,9.10000,8.98000,9.05000,183000
03/27/2009,0000,9.12000,9.50000,9.12000,9.40000,641000
03/30/2009,0000,9.40000,9.65000,9.24000,9.30000,544000
03/31/2009,0000,9.41000,9.41000,9.00000,9.15000,223000
04/01/2009,0000,9.02000,9.39000,9.02000,9.30000,227000
04/02/2009,0000,9.35000,9.53000,9.27000,9.45000,341000
04/03/2009,0000,9.53000,9.57000,9.39000,9.45000,206000
04/06/2009,0000,9.50000,9.50000,9.22000,9.42000,130000
04/07/2009,0000,9.40000,9.53000,9.35000,9.39000,160000
04/08/2009,0000,9.51000,9.85000,9.50000,9.66000,406000
04/09/2009,0000,9.76000,9.85000,9.66000,9.75000,152000
04/10/2009,0000,9.85000,9.85000,9.56000,9.65000,246000
04/13/2009,0000,10.20000,10.20000,9.77000,9.87000,354000
04/14/2009,0000,9.90000,9.90000,9.65000,9.79000,146000
04/15/2009,0000,9.79000,9.85000,9.55000,9.77000,259000
04/16/2009,0000,9.89000,9.89000,9.60000,9.68000,223000
04/17/2009,0000,9.80000,10.35000,9.80000,10.10000,1739000
04/20/2009,0000,10.10000,10.20000,9.73000,9.88000,264000
04/21/2009,0000,9.90000,9.99000,9.73000,9.95000,236000
04/22/2009,0000,10.00000,10.10000,9.80000,9.98000,317000
04/23/2009,0000,9.94000,10.10000,9.90000,9.90000,122000
04/24/2009,0000,9.99000,10.00000,9.70000,9.76000,135000
04/27/2009,0000,10.40000,10.40000,10.40000,10.40000,96000
04/28/2009,0000,11.10000,11.10000,11.10000,11.10000,164000
04/29/2009,0000,11.85000,11.85000,11.85000,11.85000,42000
04/30/2009,0000,12.65000,12.65000,12.65000,12.65000,421000
05/04/2009,0000,13.50000,13.50000,13.30000,13.50000,4290000
05/05/2009,0000,14.00000,14.00000,12.70000,13.20000,2445000
05/06/2009,0000,13.00000,13.00000,12.40000,12.90000,1304000
05/07/2009,0000,12.90000,12.90000,12.45000,12.60000,540000
05/08/2009,0000,12.30000,12.50000,12.20000,12.30000,401000
05/11/2009,0000,12.90000,13.15000,12.80000,13.15000,1708000
05/12/2009,0000,13.70000,13.95000,13.15000,13.90000,2640000
05/13/2009,0000,13.90000,14.20000,12.95000,13.35000,1101000
05/14/2009,0000,13.10000,13.30000,12.85000,13.00000,696000
05/15/2009,0000,13.00000,13.20000,12.60000,12.70000,556000
05/18/2009,0000,13.55000,13.55000,13.55000,13.55000,486000
05/19/2009,0000,14.45000,14.45000,13.80000,14.45000,2715000
05/20/2009,0000,14.80000,15.45000,14.00000,15.45000,2783000
05/21/2009,0000,16.50000,16.50000,16.00000,16.50000,4358000
05/22/2009,0000,17.65000,17.65000,16.80000,17.65000,2926000
05/25/2009,0000,18.10000,18.30000,16.45000,16.55000,3918000
05/26/2009,0000,16.90000,17.25000,15.40000,15.40000,2405000
05/27/2009,0000,14.90000,15.40000,14.50000,15.35000,1805000
06/01/2009,0000,14.60000,15.35000,14.30000,14.30000,1813000
06/02/2009,0000,13.60000,14.30000,13.60000,13.65000,1809000
06/03/2009,0000,13.65000,14.05000,13.50000,13.70000,933000
06/04/2009,0000,13.85000,14.00000,13.50000,13.55000,617000
06/05/2009,0000,13.60000,13.80000,13.20000,13.20000,764000
06/08/2009,0000,13.65000,13.65000,13.00000,13.00000,585000
06/09/2009,0000,12.95000,12.95000,12.10000,12.10000,893000
06/10/2009,0000,11.80000,12.10000,11.50000,11.80000,519000
06/11/2009,0000,12.60000,12.60000,12.60000,12.60000,469000
06/12/2009,0000,13.45000,13.45000,13.45000,13.45000,290000
06/15/2009,0000,14.35000,14.35000,13.05000,13.65000,3305000
06/16/2009,0000,13.40000,13.50000,12.70000,12.75000,770000
06/17/2009,0000,12.25000,12.65000,12.20000,12.30000,596000
06/18/2009,0000,12.30000,12.70000,12.20000,12.50000,521000
06/19/2009,0000,12.90000,12.90000,12.45000,12.70000,382000
06/22/2009,0000,11.85000,12.65000,11.85000,12.50000,594000
06/23/2009,0000,12.10000,12.35000,12.10000,12.20000,277000
06/24/2009,0000,12.25000,12.50000,12.20000,12.35000,367000
06/25/2009,0000,12.30000,12.45000,12.15000,12.30000,395000
06/26/2009,0000,12.25000,12.85000,12.25000,12.50000,593000
06/29/2009,0000,12.60000,12.60000,12.20000,12.20000,244000
06/30/2009,0000,12.35000,12.35000,11.75000,12.10000,362000
07/01/2009,0000,12.60000,12.60000,12.25000,12.30000,314000
07/02/2009,0000,12.30000,12.55000,12.30000,12.45000,429000
07/03/2009,0000,12.50000,13.00000,12.40000,12.70000,749000
07/06/2009,0000,12.80000,12.90000,12.50000,12.60000,536000
07/07/2009,0000,12.65000,12.70000,12.50000,12.65000,299000
07/08/2009,0000,12.65000,12.85000,12.55000,12.85000,428000
07/09/2009,0000,12.95000,13.20000,12.75000,12.85000,747000
07/10/2009,0000,13.15000,13.15000,12.65000,12.75000,261000
07/13/2009,0000,13.10000,13.10000,12.10000,12.30000,390000
07/14/2009,0000,12.30000,12.40000,12.10000,12.30000,204000
07/15/2009,0000,12.50000,12.55000,12.25000,12.45000,176000
07/16/2009,0000,12.55000,12.60000,12.30000,12.35000,222000
07/17/2009,0000,12.50000,12.75000,12.40000,12.60000,378000
07/20/2009,0000,13.45000,13.45000,13.45000,13.45000,488000
07/21/2009,0000,14.35000,14.35000,13.70000,14.20000,2375000
07/22/2009,0000,13.30000,14.00000,13.30000,13.55000,929000
07/23/2009,0000,13.50000,13.50000,13.15000,13.50000,462000
07/24/2009,0000,13.40000,13.60000,13.35000,13.45000,448000
07/27/2009,0000,14.35000,14.35000,13.70000,13.80000,1042000
07/28/2009,0000,13.80000,13.90000,13.60000,13.90000,523000
07/29/2009,0000,14.25000,14.25000,13.90000,14.00000,1058000
07/30/2009,0000,14.10000,14.60000,14.00000,14.50000,1711000
07/31/2009,0000,15.50000,15.50000,15.50000,15.50000,1362000
08/03/2009,0000,16.55000,16.55000,16.55000,16.55000,2216000
08/04/2009,0000,16.55000,17.30000,15.40000,16.20000,3513000
08/05/2009,0000,16.00000,16.20000,15.20000,15.45000,1102000
08/06/2009,0000,15.40000,16.50000,15.40000,16.50000,2749000
08/10/2009,0000,17.60000,17.65000,16.50000,17.65000,3955000
08/11/2009,0000,17.60000,18.20000,17.20000,17.30000,3610000
08/12/2009,0000,17.30000,18.15000,17.30000,18.15000,3307000
08/13/2009,0000,18.25000,18.25000,17.60000,17.90000,1706000
08/14/2009,0000,18.20000,18.60000,17.80000,18.20000,2875000
08/17/2009,0000,18.40000,18.85000,18.00000,18.20000,2563000
08/18/2009,0000,18.20000,18.80000,17.90000,18.10000,2256000
08/19/2009,0000,18.40000,18.50000,17.50000,17.55000,1643000
08/20/2009,0000,17.55000,17.80000,17.05000,17.10000,1462000
08/21/2009,0000,17.50000,18.25000,17.40000,18.25000,3775000
08/24/2009,0000,18.95000,19.50000,18.50000,19.50000,5745000
08/25/2009,0000,20.25000,20.85000,20.25000,20.85000,3807000
08/26/2009,0000,22.25000,22.30000,21.65000,22.30000,2714000
08/27/2009,0000,23.85000,23.85000,22.10000,22.50000,13027000
08/28/2009,0000,22.40000,22.40000,21.15000,21.70000,3275000
08/31/2009,0000,22.10000,23.20000,21.80000,23.20000,4384000
09/01/2009,0000,23.30000,23.40000,22.20000,23.20000,4978000
09/02/2009,0000,22.85000,23.90000,22.60000,22.65000,4004000
09/03/2009,0000,22.80000,23.40000,22.10000,22.50000,3044000
09/04/2009,0000,23.00000,23.00000,22.00000,22.15000,2401000
09/07/2009,0000,22.30000,22.70000,21.80000,21.85000,2552000
09/08/2009,0000,21.85000,22.10000,21.00000,21.10000,2371000
09/09/2009,0000,21.10000,22.40000,21.00000,21.80000,4491000
09/10/2009,0000,22.55000,22.55000,21.10000,21.10000,1924000
09/11/2009,0000,21.30000,21.50000,21.10000,21.20000,974000
09/14/2009,0000,21.45000,21.45000,20.60000,20.70000,1231000
09/15/2009,0000,20.80000,21.10000,20.40000,20.50000,1371000
09/16/2009,0000,20.50000,20.70000,20.00000,20.20000,1641000
09/17/2009,0000,20.00000,20.20000,19.80000,19.80000,1638000
09/18/2009,0000,19.80000,21.10000,19.70000,20.95000,2966000
09/21/2009,0000,20.80000,20.90000,20.30000,20.50000,1475000
09/22/2009,0000,20.50000,20.80000,20.20000,20.20000,776000
09/23/2009,0000,20.00000,20.50000,19.80000,19.80000,873000
09/24/2009,0000,19.80000,20.00000,19.50000,19.60000,586000
09/25/2009,0000,19.60000,20.20000,19.60000,19.70000,558000
09/28/2009,0000,19.70000,19.70000,19.35000,19.35000,357000
09/29/2009,0000,19.40000,19.50000,19.05000,19.05000,605000
09/30/2009,0000,19.15000,19.35000,19.00000,19.05000,651000
10/01/2009,0000,19.05000,19.25000,19.00000,19.05000,527000
10/02/2009,0000,19.10000,20.35000,19.10000,20.35000,1677000
10/05/2009,0000,20.60000,20.70000,20.00000,20.00000,3423000
10/06/2009,0000,20.00000,20.30000,19.80000,19.85000,1553000
10/07/2009,0000,19.90000,20.20000,19.75000,19.75000,703000
10/08/2009,0000,19.80000,20.45000,19.60000,19.60000,934000
10/09/2009,0000,19.75000,19.80000,19.40000,19.60000,587000
10/12/2009,0000,19.40000,19.75000,19.40000,19.45000,367000
10/13/2009,0000,19.45000,19.60000,19.15000,19.30000,418000
10/14/2009,0000,19.50000,19.90000,19.50000,19.65000,651000
10/15/2009,0000,20.00000,20.05000,19.50000,19.55000,519000
10/16/2009,0000,19.50000,19.80000,19.40000,19.40000,274000
10/19/2009,0000,19.70000,19.70000,19.50000,19.60000,327000
10/20/2009,0000,19.80000,19.80000,19.35000,19.40000,367000
10/21/2009,0000,19.60000,20.50000,19.60000,20.35000,2541000
10/22/2009,0000,20.60000,20.65000,19.75000,19.85000,1084000
10/23/2009,0000,19.70000,19.95000,19.50000,19.60000,673000
10/26/2009,0000,20.50000,20.95000,20.20000,20.95000,2082000
10/27/2009,0000,20.95000,21.00000,19.85000,20.00000,1951000
10/28/2009,0000,20.10000,21.40000,20.10000,20.60000,4800000
10/29/2009,0000,20.30000,20.50000,19.55000,20.25000,1660000
10/30/2009,0000,20.50000,20.85000,20.00000,20.10000,1674000
11/02/2009,0000,20.30000,21.20000,20.15000,20.30000,2023000
11/03/2009,0000,20.60000,20.75000,19.80000,20.00000,1228000
11/04/2009,0000,20.20000,20.25000,19.95000,20.00000,960000
11/05/2009,0000,20.20000,20.30000,19.85000,20.00000,870000
11/06/2009,0000,20.70000,20.70000,20.00000,20.05000,1075000
11/09/2009,0000,20.10000,20.15000,19.65000,19.75000,624000
11/10/2009,0000,19.75000,19.95000,19.60000,19.60000,409000
11/11/2009,0000,19.60000,19.75000,19.35000,19.40000,678000
11/12/2009,0000,19.50000,19.80000,19.40000,19.50000,620000
11/13/2009,0000,19.55000,19.95000,19.55000,19.60000,483000
11/16/2009,0000,19.60000,19.80000,19.45000,19.50000,483000
11/17/2009,0000,19.55000,19.70000,19.50000,19.60000,453000
11/18/2009,0000,19.90000,20.50000,19.90000,20.00000,1535000
11/19/2009,0000,20.00000,20.20000,19.80000,19.85000,562000
11/20/2009,0000,20.10000,20.10000,19.60000,19.65000,338000
11/23/2009,0000,19.70000,19.70000,19.35000,19.35000,443000
11/24/2009,0000,19.40000,19.60000,19.25000,19.25000,572000
11/25/2009,0000,19.25000,19.45000,19.25000,19.30000,287000
11/26/2009,0000,19.30000,19.65000,19.30000,19.30000,487000
11/27/2009,0000,19.10000,19.20000,18.70000,18.70000,632000
11/30/2009,0000,18.70000,18.90000,18.70000,18.75000,305000
12/01/2009,0000,18.90000,18.90000,18.40000,18.75000,382000
12/02/2009,0000,18.70000,18.85000,18.55000,18.55000,425000
12/03/2009,0000,18.60000,18.80000,18.05000,18.10000,415000
12/04/2009,0000,18.00000,18.30000,17.65000,17.75000,568000
12/07/2009,0000,17.75000,18.20000,17.50000,17.90000,547000
12/08/2009,0000,17.90000,18.20000,17.85000,17.90000,337000
12/09/2009,0000,18.10000,18.15000,17.90000,18.00000,332000
12/11/2009,0000,17.70000,17.85000,17.65000,17.75000,324000
12/14/2009,0000,17.70000,17.80000,17.60000,17.75000,354000
12/15/2009,0000,18.00000,18.00000,17.75000,17.95000,390000
12/16/2009,0000,18.10000,18.10000,17.85000,17.85000,253000
12/17/2009,0000,18.00000,18.05000,17.60000,17.60000,170000
12/18/2009,0000,17.50000,17.75000,17.25000,17.40000,249000
12/21/2009,0000,17.40000,17.50000,17.20000,17.20000,186000
12/22/2009,0000,17.25000,17.40000,17.00000,17.20000,260000
12/23/2009,0000,17.35000,17.35000,17.05000,17.05000,201000
12/25/2009,0000,17.15000,17.35000,17.10000,17.10000,267000
12/28/2009,0000,17.30000,17.90000,17.25000,17.90000,578000
12/29/2009,0000,18.00000,18.30000,17.70000,17.70000,546132
