DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.65000,27.70000,26.65000,26.90000,5060000
04/03/2007,0000,27.25000,27.30000,26.65000,26.70000,2034100
04/04/2007,0000,27.20000,27.20000,26.40000,26.80000,3261200
04/09/2007,0000,27.20000,27.90000,26.95000,27.40000,4469200
04/10/2007,0000,27.40000,29.30000,27.30000,28.75000,8322300
04/11/2007,0000,28.80000,28.90000,28.05000,28.45000,4182300
04/12/2007,0000,28.50000,29.50000,28.50000,29.50000,4188400
04/13/2007,0000,29.90000,29.90000,28.75000,28.90000,3356100
04/16/2007,0000,28.60000,28.85000,27.90000,27.95000,2091600
04/17/2007,0000,28.30000,28.40000,26.60000,26.60000,3119800
04/18/2007,0000,26.90000,27.20000,26.80000,27.10000,1375600
04/19/2007,0000,27.10000,27.50000,26.80000,27.50000,1728000
04/20/2007,0000,27.70000,28.00000,27.20000,27.25000,1597800
04/23/2007,0000,27.70000,27.75000,27.00000,27.10000,1493700
04/24/2007,0000,26.80000,27.10000,26.50000,26.80000,2158300
04/25/2007,0000,26.80000,27.25000,26.60000,27.00000,1773500
04/26/2007,0000,27.20000,27.20000,26.60000,26.60000,1283600
04/27/2007,0000,26.60000,26.90000,26.15000,26.15000,1007900
04/30/2007,0000,26.05000,26.20000,25.10000,25.80000,1934100
05/02/2007,0000,25.80000,26.00000,25.50000,25.60000,778700
05/03/2007,0000,25.60000,25.90000,24.40000,25.00000,2189600
05/04/2007,0000,25.00000,25.30000,24.35000,24.70000,3319800
05/07/2007,0000,24.80000,26.35000,24.45000,26.00000,4895400
05/08/2007,0000,26.00000,26.00000,25.55000,25.60000,1460400
05/09/2007,0000,25.60000,25.85000,25.30000,25.30000,1152300
05/10/2007,0000,25.45000,25.80000,25.45000,25.65000,689800
05/11/2007,0000,25.50000,26.00000,25.50000,25.60000,1227100
05/14/2007,0000,25.90000,26.45000,25.55000,26.20000,2075500
05/15/2007,0000,26.20000,26.85000,26.10000,26.40000,2333000
05/16/2007,0000,26.40000,26.70000,26.25000,26.35000,1146300
05/17/2007,0000,26.35000,26.60000,26.30000,26.40000,888700
05/18/2007,0000,26.40000,26.60000,26.05000,26.10000,1137200
05/21/2007,0000,26.60000,26.65000,26.25000,26.25000,869600
05/22/2007,0000,26.55000,26.55000,26.20000,26.25000,1108900
05/23/2007,0000,26.30000,26.55000,26.25000,26.50000,1067500
05/24/2007,0000,26.55000,27.25000,26.50000,27.00000,3433900
05/25/2007,0000,26.80000,27.50000,26.80000,27.05000,1773500
05/28/2007,0000,27.10000,27.15000,26.80000,26.90000,1035200
05/29/2007,0000,26.90000,27.05000,26.60000,26.60000,1233100
05/30/2007,0000,26.60000,26.80000,26.60000,26.65000,575600
05/31/2007,0000,27.00000,27.70000,26.95000,27.25000,2775400
06/01/2007,0000,27.40000,28.00000,27.30000,27.50000,2273400
06/04/2007,0000,27.85000,28.20000,27.65000,27.85000,1622000
06/05/2007,0000,27.80000,28.30000,27.65000,27.85000,2247200
06/06/2007,0000,28.15000,28.70000,27.90000,27.95000,4455000
06/07/2007,0000,28.00000,29.75000,27.75000,29.00000,8771700
06/08/2007,0000,28.95000,29.90000,28.95000,29.10000,4689300
06/11/2007,0000,29.60000,29.60000,28.50000,28.60000,2957200
06/12/2007,0000,28.60000,29.60000,28.60000,28.70000,2585500
06/13/2007,0000,28.60000,29.50000,28.60000,29.00000,3153100
06/14/2007,0000,29.50000,29.90000,29.25000,29.70000,5341800
06/15/2007,0000,29.95000,31.75000,29.95000,31.75000,8194000
06/20/2007,0000,32.50000,33.75000,32.35000,32.80000,9998900
06/21/2007,0000,32.50000,32.80000,31.70000,32.20000,5117600
06/22/2007,0000,32.20000,33.00000,32.00000,32.60000,3338000
06/25/2007,0000,34.00000,34.20000,33.20000,34.10000,3658100
06/26/2007,0000,34.30000,34.75000,32.70000,33.00000,5080200
06/27/2007,0000,32.75000,33.45000,32.70000,33.00000,1934100
06/28/2007,0000,33.60000,35.10000,33.30000,34.40000,5885200
06/29/2007,0000,34.40000,34.75000,33.50000,33.50000,1927000
07/02/2007,0000,33.30000,33.50000,32.30000,32.90000,2206800
07/03/2007,0000,33.10000,33.15000,32.10000,32.40000,2205800
07/04/2007,0000,32.50000,32.90000,32.20000,32.40000,1049300
07/05/2007,0000,32.50000,32.85000,31.85000,31.90000,5228700
07/06/2007,0000,32.15000,32.45000,31.45000,31.80000,3769200
07/09/2007,0000,32.00000,32.15000,31.10000,31.30000,3192500
07/10/2007,0000,31.40000,31.50000,30.90000,30.95000,4067200
07/11/2007,0000,31.10000,32.25000,31.10000,32.00000,4480300
07/12/2007,0000,32.35000,32.50000,31.80000,32.25000,2950100
07/13/2007,0000,32.50000,33.40000,32.25000,32.60000,4826700
07/16/2007,0000,33.00000,33.20000,32.40000,32.60000,2520900
07/17/2007,0000,32.90000,32.95000,32.20000,32.20000,1544200
07/18/2007,0000,32.20000,32.35000,31.20000,31.60000,3350100
07/19/2007,0000,31.60000,32.70000,31.60000,32.30000,2799600
07/20/2007,0000,32.50000,32.60000,32.10000,32.55000,1542200
07/23/2007,0000,33.00000,33.95000,32.75000,33.50000,4067200
07/24/2007,0000,33.65000,33.70000,32.60000,32.60000,4421700
07/25/2007,0000,31.20000,31.50000,30.80000,31.10000,3250000
07/26/2007,0000,31.30000,31.65000,30.05000,30.15000,2005000
07/27/2007,0000,29.30000,30.75000,29.30000,30.10000,1855000
07/31/2007,0000,32.00000,32.50000,31.60000,31.65000,3597000
08/01/2007,0000,31.65000,32.00000,30.40000,30.60000,1207000
08/02/2007,0000,30.85000,30.95000,29.10000,29.10000,1600000
08/03/2007,0000,29.50000,30.35000,29.50000,30.00000,1024000
08/06/2007,0000,29.90000,30.15000,29.50000,30.10000,766000
08/07/2007,0000,30.25000,30.30000,29.55000,29.95000,708000
08/08/2007,0000,30.05000,30.80000,29.95000,30.60000,1486000
08/09/2007,0000,30.60000,30.85000,30.30000,30.70000,830000
08/10/2007,0000,30.40000,30.40000,29.70000,29.80000,1044000
08/13/2007,0000,29.65000,30.00000,29.60000,29.65000,855000
08/14/2007,0000,30.00000,30.85000,29.65000,30.55000,1600000
08/15/2007,0000,30.40000,31.25000,30.10000,30.15000,2979000
08/16/2007,0000,30.10000,30.40000,28.50000,28.50000,2768000
08/17/2007,0000,28.40000,28.90000,26.55000,26.55000,2103000
08/20/2007,0000,27.30000,27.70000,26.70000,27.40000,2156000
08/21/2007,0000,27.40000,27.45000,26.30000,26.30000,798000
08/22/2007,0000,26.30000,26.40000,24.50000,24.85000,3917000
08/23/2007,0000,25.10000,26.25000,25.10000,25.85000,1428000
08/24/2007,0000,25.80000,26.35000,25.70000,25.80000,837000
08/27/2007,0000,26.15000,26.25000,25.85000,26.00000,582000
08/28/2007,0000,26.20000,26.20000,25.15000,25.65000,997000
08/29/2007,0000,25.20000,25.20000,24.65000,24.75000,773000
08/30/2007,0000,25.10000,25.20000,24.65000,24.75000,1220000
08/31/2007,0000,24.85000,25.35000,24.75000,24.90000,1088000
09/03/2007,0000,25.10000,25.25000,24.90000,25.20000,698000
09/04/2007,0000,25.30000,25.75000,25.30000,25.60000,1119000
09/05/2007,0000,25.95000,25.95000,25.45000,25.45000,817000
09/06/2007,0000,25.50000,25.60000,25.30000,25.45000,674000
09/07/2007,0000,25.75000,26.80000,25.75000,26.45000,1922000
09/10/2007,0000,26.10000,26.10000,25.80000,26.00000,685000
09/11/2007,0000,26.10000,26.35000,25.80000,26.10000,515000
09/12/2007,0000,26.30000,26.40000,25.95000,26.00000,740000
09/13/2007,0000,26.25000,26.30000,25.30000,25.30000,681000
09/14/2007,0000,25.30000,25.60000,25.05000,25.40000,677000
09/17/2007,0000,25.40000,25.60000,25.10000,25.10000,472000
09/19/2007,0000,25.55000,25.55000,25.00000,25.00000,541000
09/20/2007,0000,25.10000,25.45000,23.95000,24.45000,1372000
09/21/2007,0000,24.50000,24.75000,24.45000,24.75000,559000
09/26/2007,0000,25.00000,25.35000,24.80000,25.10000,1092000
09/27/2007,0000,25.40000,25.65000,25.25000,25.55000,575000
09/28/2007,0000,25.70000,25.95000,25.55000,25.55000,743000
10/01/2007,0000,25.95000,26.25000,25.90000,26.00000,606000
10/02/2007,0000,26.30000,26.45000,25.85000,25.85000,1282000
10/03/2007,0000,26.00000,26.45000,25.75000,26.10000,1878000
10/04/2007,0000,26.05000,26.60000,26.00000,26.30000,1879000
10/05/2007,0000,26.30000,26.50000,26.00000,26.00000,746000
10/08/2007,0000,26.40000,27.20000,26.20000,26.85000,2279000
10/09/2007,0000,27.20000,27.45000,26.75000,27.05000,1045000
10/11/2007,0000,27.00000,27.05000,25.95000,26.10000,1148000
10/12/2007,0000,26.10000,26.15000,25.00000,25.00000,789000
10/15/2007,0000,25.40000,25.45000,24.95000,25.10000,266000
10/16/2007,0000,24.95000,25.35000,24.85000,25.10000,762000
10/17/2007,0000,25.00000,25.05000,24.80000,24.90000,325000
10/18/2007,0000,25.10000,25.20000,24.80000,25.00000,736000
10/19/2007,0000,25.20000,25.20000,24.35000,24.40000,763000
10/22/2007,0000,24.00000,24.00000,23.50000,23.65000,607000
10/23/2007,0000,23.70000,23.90000,23.55000,23.60000,392000
10/24/2007,0000,23.65000,23.70000,22.00000,22.55000,1072000
10/25/2007,0000,21.45000,22.50000,21.00000,21.40000,5605000
10/26/2007,0000,21.40000,21.85000,21.05000,21.40000,2197000
10/29/2007,0000,21.80000,22.20000,21.50000,22.20000,1235000
10/30/2007,0000,22.60000,22.80000,22.00000,22.00000,1602000
10/31/2007,0000,22.40000,22.45000,21.80000,21.80000,648000
11/01/2007,0000,22.10000,22.10000,21.40000,21.40000,688000
11/02/2007,0000,21.25000,21.25000,20.80000,20.95000,949000
11/05/2007,0000,20.95000,21.05000,20.60000,21.00000,649000
11/06/2007,0000,20.85000,21.25000,20.80000,21.25000,406000
11/07/2007,0000,21.35000,21.35000,21.00000,21.10000,363000
11/08/2007,0000,20.85000,20.85000,19.65000,19.65000,894000
11/09/2007,0000,19.50000,19.90000,18.90000,19.60000,2178000
11/12/2007,0000,19.20000,19.30000,18.25000,19.30000,1234000
11/13/2007,0000,19.25000,19.80000,18.75000,19.50000,672000
11/14/2007,0000,19.85000,20.85000,19.85000,20.85000,899000
11/15/2007,0000,20.90000,21.00000,20.50000,20.85000,523000
11/16/2007,0000,20.50000,21.25000,20.45000,21.00000,1029000
11/19/2007,0000,21.30000,21.30000,20.60000,20.65000,273000
11/20/2007,0000,20.30000,21.00000,20.00000,20.75000,372000
11/21/2007,0000,20.65000,21.00000,20.55000,20.65000,324000
11/22/2007,0000,20.55000,20.60000,20.00000,20.05000,180000
11/23/2007,0000,20.40000,20.45000,19.70000,19.70000,280000
11/26/2007,0000,20.00000,20.00000,19.55000,19.80000,328000
11/27/2007,0000,19.50000,19.50000,18.95000,19.50000,245000
11/28/2007,0000,19.00000,19.45000,19.00000,19.40000,122000
11/29/2007,0000,19.50000,19.65000,19.15000,19.45000,184000
11/30/2007,0000,19.50000,19.70000,19.30000,19.60000,254000
12/03/2007,0000,19.60000,19.75000,19.60000,19.70000,147000
12/04/2007,0000,19.80000,19.85000,19.60000,19.85000,147000
12/05/2007,0000,19.90000,20.30000,19.90000,20.30000,378000
12/06/2007,0000,20.50000,20.60000,20.00000,20.00000,341000
12/07/2007,0000,20.00000,20.20000,20.00000,20.05000,71000
12/10/2007,0000,20.00000,20.05000,19.50000,19.55000,124000
12/11/2007,0000,19.45000,19.60000,19.35000,19.55000,125000
12/12/2007,0000,19.45000,19.70000,19.20000,19.60000,95000
12/13/2007,0000,19.60000,19.60000,18.55000,18.55000,236000
12/14/2007,0000,18.00000,18.40000,17.30000,17.35000,3046000
12/17/2007,0000,17.20000,17.40000,16.15000,16.15000,1186000
12/18/2007,0000,15.85000,16.10000,15.40000,16.10000,2501000
12/19/2007,0000,16.10000,17.20000,16.10000,17.20000,1024000
12/20/2007,0000,17.40000,17.70000,17.30000,17.60000,1249000
12/21/2007,0000,17.60000,17.60000,17.15000,17.60000,779000
12/24/2007,0000,17.60000,18.10000,17.50000,18.10000,413000
12/25/2007,0000,17.80000,18.55000,17.80000,17.90000,250000
12/26/2007,0000,17.90000,18.00000,17.70000,17.75000,57000
12/27/2007,0000,17.75000,18.15000,17.75000,18.00000,172000
12/28/2007,0000,18.00000,18.15000,17.70000,17.95000,205000
12/31/2007,0000,17.95000,18.40000,17.85000,18.40000,265000
01/02/2008,0000,18.20000,18.45000,17.95000,18.05000,172000
01/03/2008,0000,17.95000,17.95000,17.40000,17.40000,318000
01/04/2008,0000,17.35000,17.70000,17.20000,17.50000,101000
01/07/2008,0000,17.15000,17.15000,16.60000,17.00000,202000
01/08/2008,0000,16.90000,16.90000,16.45000,16.55000,249000
01/09/2008,0000,16.30000,16.70000,16.25000,16.55000,178000
01/10/2008,0000,16.65000,16.75000,16.35000,16.55000,332000
01/11/2008,0000,16.70000,16.70000,16.50000,16.70000,149000
01/14/2008,0000,16.70000,16.90000,16.40000,16.50000,173000
01/15/2008,0000,16.50000,17.00000,16.50000,16.70000,312000
01/16/2008,0000,16.60000,16.70000,16.05000,16.50000,300000
01/17/2008,0000,16.15000,16.55000,16.00000,16.05000,412000
01/18/2008,0000,15.95000,16.20000,15.65000,16.05000,809000
01/21/2008,0000,16.05000,16.15000,15.80000,16.00000,515000
01/22/2008,0000,15.80000,15.80000,14.90000,15.20000,458000
01/23/2008,0000,15.40000,15.50000,14.15000,14.15000,686000
01/24/2008,0000,13.20000,14.15000,13.20000,13.30000,2550000
01/25/2008,0000,13.50000,14.20000,13.50000,14.20000,1213000
01/28/2008,0000,14.40000,14.45000,13.75000,13.90000,313000
01/29/2008,0000,14.30000,14.40000,13.80000,14.10000,411000
01/30/2008,0000,14.20000,14.20000,13.80000,14.05000,238000
01/31/2008,0000,14.00000,14.30000,13.30000,13.90000,254000
02/01/2008,0000,14.05000,14.80000,13.90000,14.80000,474000
02/12/2008,0000,14.80000,14.80000,14.20000,14.60000,212000
02/13/2008,0000,14.30000,14.70000,14.30000,14.35000,151000
02/14/2008,0000,14.70000,14.90000,14.60000,14.80000,379000
02/15/2008,0000,14.65000,15.10000,14.60000,15.10000,360000
02/18/2008,0000,15.30000,15.60000,15.05000,15.45000,604000
02/19/2008,0000,15.50000,15.65000,15.25000,15.45000,254000
02/20/2008,0000,15.55000,16.00000,15.35000,15.45000,553000
02/21/2008,0000,15.45000,15.75000,15.45000,15.55000,206000
02/22/2008,0000,15.50000,15.70000,15.30000,15.65000,194000
02/25/2008,0000,15.70000,15.90000,15.50000,15.60000,407000
02/26/2008,0000,15.60000,15.70000,15.40000,15.55000,383000
02/27/2008,0000,15.50000,15.90000,15.40000,15.75000,571000
02/29/2008,0000,15.75000,16.20000,15.70000,16.00000,442000
03/03/2008,0000,15.80000,15.80000,15.40000,15.55000,557000
03/04/2008,0000,15.70000,16.05000,15.65000,16.00000,908000
03/05/2008,0000,16.00000,16.25000,15.65000,16.25000,567000
03/06/2008,0000,16.30000,16.50000,16.25000,16.40000,534000
03/07/2008,0000,16.40000,16.40000,16.05000,16.05000,337000
03/10/2008,0000,16.05000,16.20000,15.95000,15.95000,266000
03/11/2008,0000,15.85000,16.00000,15.75000,16.00000,233000
03/12/2008,0000,16.20000,16.25000,15.70000,15.90000,886000
03/13/2008,0000,15.90000,15.90000,15.45000,15.45000,204000
03/14/2008,0000,15.40000,15.50000,15.15000,15.20000,371000
03/18/2008,0000,15.00000,15.45000,14.80000,15.40000,311000
03/19/2008,0000,15.50000,15.65000,15.35000,15.60000,268000
03/20/2008,0000,15.60000,15.80000,15.40000,15.60000,104000
03/21/2008,0000,15.80000,15.85000,15.60000,15.75000,247000
03/25/2008,0000,16.00000,16.15000,15.80000,15.85000,476000
03/26/2008,0000,15.80000,16.05000,15.80000,15.95000,216000
03/27/2008,0000,15.95000,15.95000,15.70000,15.85000,180000
03/28/2008,0000,15.80000,16.00000,15.75000,15.95000,234000
03/31/2008,0000,15.95000,16.10000,15.90000,15.90000,247000
04/01/2008,0000,16.05000,16.25000,16.05000,16.10000,415000
04/02/2008,0000,16.30000,16.50000,16.25000,16.40000,740000
04/03/2008,0000,16.50000,17.00000,16.45000,17.00000,1027000
04/07/2008,0000,17.20000,17.25000,16.85000,16.95000,1652000
04/08/2008,0000,17.00000,17.00000,16.65000,16.70000,361000
04/09/2008,0000,16.80000,16.80000,16.40000,16.50000,381000
04/10/2008,0000,16.65000,16.70000,16.50000,16.55000,304000
04/11/2008,0000,16.55000,16.65000,16.40000,16.60000,439000
04/14/2008,0000,16.40000,16.55000,16.25000,16.30000,180000
04/15/2008,0000,16.25000,16.60000,16.25000,16.40000,344000
04/16/2008,0000,16.50000,16.65000,16.40000,16.65000,313000
04/17/2008,0000,16.80000,16.95000,16.55000,16.75000,709000
04/18/2008,0000,16.80000,16.85000,16.55000,16.65000,273000
04/21/2008,0000,16.75000,16.90000,16.70000,16.85000,630000
04/22/2008,0000,16.90000,16.95000,16.80000,16.85000,240000
04/23/2008,0000,16.95000,17.05000,16.80000,16.95000,456000
04/24/2008,0000,16.95000,16.95000,16.80000,16.80000,256000
04/25/2008,0000,16.80000,16.95000,16.75000,16.75000,292000
04/28/2008,0000,16.95000,16.95000,16.75000,16.85000,149000
04/29/2008,0000,16.80000,16.80000,16.45000,16.50000,244000
04/30/2008,0000,16.40000,16.50000,16.40000,16.40000,196000
05/02/2008,0000,16.60000,16.60000,16.15000,16.20000,492000
05/05/2008,0000,16.20000,16.35000,16.10000,16.25000,316000
05/06/2008,0000,16.40000,16.50000,16.20000,16.25000,243000
05/07/2008,0000,16.45000,16.45000,16.25000,16.40000,441000
05/08/2008,0000,16.50000,16.50000,16.25000,16.30000,231000
05/09/2008,0000,16.25000,16.60000,16.20000,16.40000,463000
05/12/2008,0000,16.60000,16.60000,16.25000,16.45000,236000
05/13/2008,0000,16.40000,16.45000,16.30000,16.40000,200000
05/14/2008,0000,16.50000,16.50000,16.35000,16.50000,302000
05/15/2008,0000,16.50000,16.90000,16.50000,16.80000,862000
05/16/2008,0000,16.85000,17.50000,16.85000,17.45000,1334000
05/19/2008,0000,17.90000,17.90000,17.20000,17.50000,717000
05/20/2008,0000,17.60000,17.60000,17.35000,17.40000,913000
05/21/2008,0000,17.40000,17.60000,17.30000,17.50000,469000
05/22/2008,0000,17.40000,17.45000,17.15000,17.25000,498000
05/23/2008,0000,17.25000,17.40000,16.90000,16.90000,542000
05/26/2008,0000,16.85000,17.25000,16.60000,16.60000,213000
05/27/2008,0000,16.60000,16.70000,16.45000,16.50000,259000
05/28/2008,0000,16.50000,16.65000,16.45000,16.45000,155000
05/29/2008,0000,16.60000,16.80000,16.50000,16.55000,146000
05/30/2008,0000,16.55000,16.55000,16.25000,16.35000,340000
06/02/2008,0000,16.30000,16.40000,16.25000,16.30000,100000
06/03/2008,0000,16.20000,16.45000,16.20000,16.25000,89000
06/04/2008,0000,16.40000,16.40000,16.15000,16.20000,288000
06/05/2008,0000,16.20000,16.45000,16.05000,16.45000,362000
06/06/2008,0000,16.50000,16.60000,16.40000,16.55000,274000
06/10/2008,0000,16.20000,16.30000,15.90000,16.00000,424000
06/11/2008,0000,15.90000,15.90000,15.60000,15.70000,198000
06/12/2008,0000,15.55000,15.55000,14.80000,14.90000,1060000
06/13/2008,0000,15.10000,15.40000,14.80000,15.35000,295000
06/16/2008,0000,15.60000,15.60000,15.30000,15.30000,124000
06/17/2008,0000,15.50000,15.50000,15.10000,15.10000,91000
06/18/2008,0000,15.05000,15.40000,15.00000,15.30000,452000
06/19/2008,0000,15.05000,15.20000,14.90000,15.20000,112000
06/20/2008,0000,15.20000,15.20000,14.45000,14.90000,533000
06/23/2008,0000,14.55000,14.75000,14.45000,14.60000,120000
06/24/2008,0000,14.60000,14.70000,14.35000,14.40000,154000
06/25/2008,0000,14.40000,14.70000,14.20000,14.70000,135000
06/26/2008,0000,14.75000,14.75000,14.50000,14.50000,87000
06/27/2008,0000,14.20000,14.25000,13.50000,13.55000,696000
06/30/2008,0000,13.50000,13.55000,12.85000,13.00000,306000
07/01/2008,0000,12.80000,13.00000,12.25000,12.25000,698000
07/02/2008,0000,13.00000,13.05000,12.40000,13.00000,298000
07/03/2008,0000,12.55000,13.55000,12.55000,13.55000,210000
07/04/2008,0000,13.30000,13.65000,13.15000,13.55000,109000
07/07/2008,0000,13.50000,13.60000,13.25000,13.55000,89000
07/08/2008,0000,13.55000,13.55000,12.90000,13.00000,126000
07/09/2008,0000,13.10000,13.45000,13.10000,13.30000,220000
07/10/2008,0000,13.30000,13.40000,13.15000,13.35000,150000
07/11/2008,0000,13.35000,13.85000,13.30000,13.80000,216000
07/14/2008,0000,13.50000,13.65000,13.50000,13.60000,103000
07/15/2008,0000,13.30000,13.40000,13.00000,13.20000,141000
07/16/2008,0000,12.90000,13.35000,12.60000,12.75000,257000
07/17/2008,0000,13.00000,13.10000,12.80000,13.10000,237000
07/18/2008,0000,13.15000,13.15000,12.40000,12.70000,280000
07/21/2008,0000,12.70000,12.85000,12.65000,12.80000,109000
07/22/2008,0000,12.70000,13.05000,12.70000,13.05000,182000
07/23/2008,0000,13.25000,13.95000,13.15000,13.95000,599000
07/24/2008,0000,14.00000,14.00000,13.65000,13.95000,311000
07/25/2008,0000,13.70000,13.90000,13.60000,13.80000,155000
07/29/2008,0000,13.35000,13.60000,13.35000,13.50000,56000
07/30/2008,0000,13.60000,13.70000,13.45000,13.45000,139000
07/31/2008,0000,13.50000,13.60000,13.40000,13.50000,61000
08/01/2008,0000,13.50000,13.50000,13.00000,13.10000,308000
08/04/2008,0000,13.00000,13.25000,13.00000,13.20000,52000
08/05/2008,0000,13.20000,13.20000,12.90000,12.95000,104000
08/06/2008,0000,13.00000,13.40000,13.00000,13.40000,126000
08/07/2008,0000,13.50000,13.50000,13.25000,13.30000,130000
08/08/2008,0000,13.30000,14.00000,13.30000,13.80000,332000
08/11/2008,0000,14.15000,14.40000,14.05000,14.20000,171000
08/12/2008,0000,14.30000,14.50000,14.20000,14.50000,663000
08/13/2008,0000,14.50000,14.50000,14.25000,14.50000,783000
08/14/2008,0000,13.50000,13.65000,13.20000,13.65000,394000
08/15/2008,0000,13.65000,13.70000,13.30000,13.30000,499000
08/18/2008,0000,13.30000,13.60000,13.05000,13.10000,242000
08/19/2008,0000,13.00000,13.10000,12.80000,13.00000,191000
08/20/2008,0000,13.00000,13.10000,12.80000,13.10000,170000
08/21/2008,0000,13.10000,13.15000,12.80000,12.85000,113000
08/22/2008,0000,12.90000,12.90000,12.50000,12.60000,95000
08/25/2008,0000,12.70000,13.00000,12.60000,12.85000,109000
08/26/2008,0000,13.00000,13.05000,12.90000,12.90000,75000
08/27/2008,0000,13.00000,13.15000,12.90000,13.15000,141000
08/28/2008,0000,13.20000,13.20000,13.00000,13.00000,55000
08/29/2008,0000,13.10000,13.10000,12.95000,13.00000,87000
09/01/2008,0000,12.80000,12.80000,12.45000,12.55000,82000
09/02/2008,0000,12.60000,12.60000,12.25000,12.25000,210000
09/03/2008,0000,12.25000,12.30000,11.60000,11.90000,241000
09/04/2008,0000,11.70000,11.95000,11.10000,11.15000,413000
09/05/2008,0000,10.50000,10.75000,10.50000,10.60000,395000
09/08/2008,0000,10.90000,11.30000,10.90000,11.30000,163000
09/09/2008,0000,11.30000,11.30000,10.55000,11.00000,265000
09/10/2008,0000,10.80000,11.45000,10.80000,11.45000,212000
09/11/2008,0000,11.45000,11.45000,10.70000,11.10000,406000
09/12/2008,0000,11.20000,11.30000,10.80000,11.10000,136000
09/15/2008,0000,10.90000,10.90000,10.50000,10.85000,150000
09/16/2008,0000,10.20000,10.40000,10.10000,10.35000,300000
09/17/2008,0000,10.30000,10.55000,9.77000,9.78000,355000
09/18/2008,0000,9.10000,9.29000,9.10000,9.10000,244000
09/19/2008,0000,9.10000,9.73000,9.10000,9.71000,252000
09/22/2008,0000,9.82000,10.15000,9.71000,10.05000,254000
09/23/2008,0000,9.74000,10.15000,9.74000,10.10000,197000
09/24/2008,0000,10.15000,10.45000,10.15000,10.25000,235000
09/25/2008,0000,10.35000,10.35000,9.62000,9.87000,216000
09/26/2008,0000,10.00000,10.00000,9.60000,9.72000,159000
09/30/2008,0000,9.04000,9.45000,9.04000,9.20000,142000
10/01/2008,0000,9.84000,9.84000,9.50000,9.65000,146000
10/02/2008,0000,9.65000,10.00000,9.33000,9.66000,73000
10/03/2008,0000,9.66000,9.95000,9.45000,9.85000,44000
10/06/2008,0000,10.00000,10.00000,9.78000,9.78000,74000
10/07/2008,0000,9.12000,9.47000,9.11000,9.43000,92000
10/08/2008,0000,9.30000,9.30000,8.90000,9.24000,126000
10/09/2008,0000,8.90000,9.27000,8.90000,9.26000,138000
10/13/2008,0000,8.94000,8.94000,8.94000,8.94000,36000
10/14/2008,0000,9.25000,9.48000,9.11000,9.42000,221000
10/15/2008,0000,9.11000,9.23000,9.10000,9.10000,80000
10/16/2008,0000,8.79000,8.79000,8.79000,8.79000,58000
10/17/2008,0000,8.79000,8.79000,8.52000,8.65000,94000
10/20/2008,0000,8.62000,8.62000,8.35000,8.45000,93000
10/21/2008,0000,8.60000,8.64000,8.50000,8.50000,72000
10/22/2008,0000,8.30000,8.50000,8.30000,8.48000,78000
10/23/2008,0000,8.19000,8.19000,8.19000,8.19000,61000
10/24/2008,0000,7.92000,7.93000,7.91000,7.91000,108000
10/27/2008,0000,7.36000,7.40000,7.36000,7.39000,371000
10/28/2008,0000,6.88000,7.36000,6.88000,7.36000,309000
10/29/2008,0000,7.87000,7.87000,7.55000,7.55000,353000
10/30/2008,0000,7.56000,8.06000,7.56000,8.04000,336000
10/31/2008,0000,7.98000,8.34000,7.98000,8.33000,294000
11/03/2008,0000,8.33000,8.33000,7.80000,8.26000,195000
11/04/2008,0000,7.80000,8.23000,7.80000,8.14000,57000
11/05/2008,0000,8.14000,8.25000,8.00000,8.02000,211000
11/06/2008,0000,7.46000,7.60000,7.46000,7.56000,174000
11/07/2008,0000,7.04000,7.70000,7.04000,7.70000,163000
11/10/2008,0000,7.80000,7.99000,7.80000,7.80000,96000
11/11/2008,0000,7.78000,7.80000,7.62000,7.67000,67000
11/12/2008,0000,7.51000,7.68000,7.50000,7.66000,52000
11/13/2008,0000,7.50000,7.50000,7.20000,7.35000,56000
11/14/2008,0000,7.45000,7.45000,7.23000,7.26000,67000
11/17/2008,0000,7.02000,7.11000,7.02000,7.11000,69000
11/18/2008,0000,6.95000,6.95000,6.65000,6.70000,124000
11/19/2008,0000,6.24000,6.68000,6.24000,6.68000,148000
11/20/2008,0000,6.24000,6.48000,6.24000,6.27000,191000
11/21/2008,0000,6.00000,6.70000,6.00000,6.67000,188000
11/24/2008,0000,6.26000,6.67000,6.26000,6.56000,29000
11/25/2008,0000,6.98000,6.98000,6.68000,6.68000,60000
11/26/2008,0000,6.70000,6.70000,6.55000,6.55000,20000
11/27/2008,0000,6.68000,7.00000,6.57000,6.99000,151000
11/28/2008,0000,6.99000,6.99000,6.80000,6.84000,37000
12/01/2008,0000,7.30000,7.30000,6.95000,7.12000,64000
12/02/2008,0000,6.95000,6.95000,6.67000,6.80000,78000
12/03/2008,0000,6.80000,6.90000,6.70000,6.70000,35000
12/04/2008,0000,6.70000,6.84000,6.70000,6.84000,96000
12/05/2008,0000,6.70000,6.80000,6.70000,6.80000,23000
12/08/2008,0000,6.80000,7.10000,6.80000,7.10000,140000
12/09/2008,0000,7.16000,7.28000,6.87000,7.08000,65000
12/10/2008,0000,7.07000,7.55000,7.07000,7.54000,438000
12/11/2008,0000,7.30000,7.84000,7.30000,7.67000,86000
12/12/2008,0000,7.51000,7.55000,7.14000,7.35000,224000
12/15/2008,0000,7.60000,7.70000,7.43000,7.50000,96000
12/16/2008,0000,7.40000,7.40000,7.30000,7.40000,34000
12/17/2008,0000,7.55000,7.55000,7.21000,7.39000,57000
12/18/2008,0000,7.44000,7.48000,7.21000,7.22000,36000
12/19/2008,0000,7.10000,7.32000,7.10000,7.32000,17000
12/22/2008,0000,7.16000,7.19000,7.04000,7.05000,47000
12/23/2008,0000,6.90000,6.95000,6.84000,6.95000,66000
12/24/2008,0000,6.95000,6.97000,6.67000,6.87000,32000
12/25/2008,0000,6.83000,6.83000,6.61000,6.75000,55000
12/26/2008,0000,6.81000,7.00000,6.72000,6.72000,48000
12/29/2008,0000,6.75000,6.75000,6.67000,6.70000,23000
12/30/2008,0000,6.76000,7.16000,6.76000,7.16000,258000
12/31/2008,0000,7.16000,7.24000,7.01000,7.20000,158000
01/05/2009,0000,7.30000,7.43000,7.22000,7.32000,53000
01/06/2009,0000,7.40000,7.40000,7.23000,7.35000,41000
01/07/2009,0000,7.45000,7.45000,7.35000,7.39000,58000
01/08/2009,0000,7.30000,7.30000,7.10000,7.19000,41000
01/09/2009,0000,7.19000,7.26000,7.07000,7.26000,46000
01/12/2009,0000,7.00000,7.00000,6.70000,6.82000,28000
01/13/2009,0000,6.95000,6.95000,6.84000,6.95000,16000
01/14/2009,0000,7.00000,7.00000,6.90000,6.91000,31000
01/15/2009,0000,6.72000,6.73000,6.70000,6.70000,11000
01/16/2009,0000,6.88000,6.88000,6.60000,6.85000,20000
01/19/2009,0000,6.78000,7.00000,6.76000,6.92000,33000
01/20/2009,0000,6.89000,6.89000,6.73000,6.85000,49000
01/21/2009,0000,6.85000,6.85000,6.55000,6.70000,69000
02/02/2009,0000,6.60000,6.75000,6.58000,6.59000,45000
02/03/2009,0000,6.72000,6.78000,6.70000,6.78000,63000
02/04/2009,0000,6.80000,6.81000,6.70000,6.81000,79000
02/05/2009,0000,6.81000,6.81000,6.68000,6.80000,16000
02/06/2009,0000,6.85000,6.95000,6.82000,6.90000,112000
02/09/2009,0000,7.10000,7.10000,6.80000,6.81000,50000
02/10/2009,0000,6.85000,6.85000,6.76000,6.84000,45000
02/11/2009,0000,6.79000,7.00000,6.79000,6.90000,131000
02/12/2009,0000,7.09000,7.10000,6.90000,6.97000,101000
02/13/2009,0000,7.05000,7.10000,7.01000,7.06000,131000
02/16/2009,0000,7.15000,7.40000,7.09000,7.32000,305000
02/17/2009,0000,7.29000,7.39000,7.16000,7.31000,167000
02/18/2009,0000,7.23000,7.23000,7.07000,7.22000,97000
02/19/2009,0000,7.04000,7.22000,6.97000,7.20000,130000
02/20/2009,0000,7.00000,7.11000,7.00000,7.01000,90000
02/23/2009,0000,6.90000,7.09000,6.88000,6.98000,46000
02/24/2009,0000,6.95000,6.95000,6.82000,6.87000,87000
02/25/2009,0000,7.00000,7.17000,7.00000,7.01000,292000
02/26/2009,0000,7.08000,7.08000,6.89000,7.00000,64000
02/27/2009,0000,6.91000,7.12000,6.91000,7.12000,397000
03/02/2009,0000,7.20000,7.20000,7.02000,7.04000,167000
03/03/2009,0000,7.04000,7.04000,6.84000,7.01000,61000
03/04/2009,0000,7.10000,7.50000,7.10000,7.50000,1443000
03/05/2009,0000,7.80000,7.83000,7.61000,7.67000,1164000
03/06/2009,0000,7.58000,8.20000,7.58000,8.20000,2326000
03/09/2009,0000,8.30000,8.32000,8.01000,8.27000,1234000
03/10/2009,0000,8.30000,8.58000,8.17000,8.40000,1199000
03/11/2009,0000,8.50000,8.52000,8.10000,8.10000,1020000
03/12/2009,0000,8.30000,8.33000,8.10000,8.18000,755000
03/13/2009,0000,8.25000,8.45000,8.20000,8.25000,1105000
03/16/2009,0000,8.25000,8.41000,8.25000,8.28000,754000
03/17/2009,0000,8.31000,8.35000,8.21000,8.27000,622000
03/18/2009,0000,8.33000,8.57000,8.23000,8.32000,1428000
03/19/2009,0000,8.50000,8.50000,8.26000,8.32000,816000
03/20/2009,0000,8.32000,8.32000,8.06000,8.08000,281000
03/23/2009,0000,7.80000,8.21000,7.80000,8.18000,192000
03/24/2009,0000,8.31000,8.31000,8.21000,8.27000,636000
03/25/2009,0000,8.30000,8.60000,8.22000,8.48000,1754000
03/26/2009,0000,8.58000,9.07000,8.55000,9.06000,4153000
03/27/2009,0000,9.20000,9.27000,8.91000,9.00000,2270000
03/30/2009,0000,9.00000,9.00000,8.49000,8.50000,931000
03/31/2009,0000,8.58000,8.64000,8.38000,8.38000,952000
04/01/2009,0000,8.56000,8.60000,8.45000,8.56000,1162000
04/02/2009,0000,8.60000,8.75000,8.60000,8.73000,1465000
04/03/2009,0000,8.80000,9.08000,8.75000,9.08000,2243000
04/06/2009,0000,9.71000,9.71000,9.71000,9.71000,3687000
04/07/2009,0000,9.92000,10.30000,9.81000,10.25000,8610000
04/08/2009,0000,10.20000,10.25000,9.96000,10.10000,3231000
04/09/2009,0000,10.20000,10.45000,10.20000,10.30000,3379000
04/10/2009,0000,10.40000,10.50000,10.00000,10.00000,2995000
04/13/2009,0000,10.00000,10.30000,10.00000,10.10000,1709000
04/14/2009,0000,10.10000,10.45000,10.00000,10.25000,1375000
04/15/2009,0000,10.25000,10.60000,10.10000,10.60000,2467000
04/16/2009,0000,10.70000,11.30000,10.70000,10.90000,3349000
04/17/2009,0000,11.00000,11.60000,10.15000,10.15000,4823000
04/20/2009,0000,10.20000,10.35000,9.90000,10.20000,1721000
04/21/2009,0000,10.00000,10.90000,10.00000,10.90000,1677000
04/22/2009,0000,11.00000,11.40000,10.75000,10.75000,2131000
04/23/2009,0000,10.90000,11.00000,10.60000,10.70000,1232000
04/24/2009,0000,10.75000,11.20000,10.75000,10.95000,1670000
04/27/2009,0000,11.20000,11.40000,10.40000,10.65000,3414000
04/28/2009,0000,10.65000,10.65000,10.20000,10.25000,1043000
04/29/2009,0000,10.25000,10.25000,9.73000,10.00000,1309000
04/30/2009,0000,10.50000,10.65000,10.20000,10.50000,1564000
05/04/2009,0000,10.70000,10.85000,10.50000,10.70000,1560000
05/05/2009,0000,10.80000,10.80000,10.15000,10.40000,1154000
05/06/2009,0000,10.20000,10.60000,10.20000,10.50000,1318000
05/07/2009,0000,10.70000,11.10000,10.40000,10.95000,2062000
05/08/2009,0000,10.95000,11.20000,10.80000,11.15000,1510000
05/11/2009,0000,11.45000,11.65000,11.30000,11.30000,2302000
05/12/2009,0000,11.25000,11.25000,10.60000,10.75000,1188000
05/13/2009,0000,10.95000,10.95000,10.65000,10.75000,908000
05/14/2009,0000,10.85000,11.50000,10.75000,11.50000,2415000
05/15/2009,0000,12.20000,12.30000,12.05000,12.30000,4516000
05/18/2009,0000,12.45000,12.50000,11.75000,11.95000,3127000
05/19/2009,0000,12.10000,12.30000,11.55000,11.65000,2005000
05/20/2009,0000,11.70000,11.80000,11.35000,11.55000,1007000
05/21/2009,0000,11.60000,11.80000,11.40000,11.70000,1035000
05/22/2009,0000,11.55000,11.90000,11.50000,11.70000,1226000
05/25/2009,0000,11.80000,11.90000,11.45000,11.50000,1866000
05/26/2009,0000,11.60000,11.65000,11.00000,11.00000,1356000
05/27/2009,0000,11.20000,11.50000,11.15000,11.35000,651000
06/01/2009,0000,11.50000,11.55000,11.10000,11.25000,977000
06/02/2009,0000,11.45000,11.45000,11.00000,11.00000,1153000
06/03/2009,0000,11.15000,11.15000,10.90000,11.05000,351000
06/04/2009,0000,11.05000,11.20000,10.90000,11.05000,498000
06/05/2009,0000,11.15000,11.30000,11.10000,11.20000,706000
06/08/2009,0000,11.50000,11.50000,10.65000,10.65000,772000
06/09/2009,0000,10.70000,10.80000,10.30000,10.50000,771000
06/10/2009,0000,10.50000,10.80000,10.20000,10.25000,600000
06/11/2009,0000,10.30000,10.45000,10.10000,10.45000,331000
06/12/2009,0000,10.40000,10.60000,10.30000,10.45000,387000
06/15/2009,0000,10.20000,10.20000,9.80000,9.99000,357000
06/16/2009,0000,9.91000,10.00000,9.70000,9.82000,286000
06/17/2009,0000,9.83000,10.20000,9.83000,9.96000,132000
06/18/2009,0000,9.76000,10.05000,9.76000,9.79000,83000
06/19/2009,0000,9.70000,9.85000,9.58000,9.73000,225000
06/22/2009,0000,9.71000,9.78000,9.60000,9.68000,381000
06/23/2009,0000,9.70000,10.05000,9.70000,9.85000,408000
06/24/2009,0000,9.99000,10.15000,9.85000,9.98000,375000
06/25/2009,0000,10.00000,10.15000,10.00000,10.15000,229000
06/26/2009,0000,10.20000,10.25000,9.98000,10.10000,319000
06/29/2009,0000,10.20000,10.25000,10.00000,10.10000,129000
06/30/2009,0000,10.10000,10.10000,10.00000,10.00000,155000
07/01/2009,0000,10.10000,10.20000,10.00000,10.10000,422000
07/02/2009,0000,10.20000,10.80000,10.20000,10.80000,3342000
07/03/2009,0000,10.80000,11.10000,10.55000,11.00000,1311000
07/06/2009,0000,11.50000,11.50000,11.10000,11.35000,1520000
07/07/2009,0000,11.35000,11.35000,10.90000,10.90000,734000
07/08/2009,0000,10.90000,10.90000,10.75000,10.75000,396000
07/09/2009,0000,10.90000,11.05000,10.70000,10.70000,817000
07/10/2009,0000,10.80000,10.85000,10.70000,10.75000,384000
07/13/2009,0000,10.75000,10.80000,10.05000,10.35000,706000
07/14/2009,0000,10.40000,10.60000,10.25000,10.45000,335000
07/15/2009,0000,10.50000,10.65000,10.45000,10.55000,411000
07/16/2009,0000,10.65000,10.90000,10.55000,10.70000,658000
07/17/2009,0000,10.85000,11.15000,10.80000,10.95000,1483000
07/20/2009,0000,11.00000,11.70000,11.00000,11.70000,3899000
07/21/2009,0000,11.65000,11.65000,11.30000,11.45000,2003000
07/22/2009,0000,11.45000,11.65000,11.35000,11.40000,1221000
07/23/2009,0000,11.50000,12.15000,11.40000,12.15000,3604000
07/24/2009,0000,12.25000,12.50000,11.90000,12.00000,3371000
07/27/2009,0000,12.30000,12.40000,12.05000,12.15000,1601000
07/28/2009,0000,12.40000,12.95000,12.15000,12.70000,3946000
07/29/2009,0000,12.90000,12.95000,12.30000,12.40000,1566000
07/30/2009,0000,12.40000,12.50000,11.95000,12.00000,1624000
07/31/2009,0000,12.15000,12.60000,12.15000,12.35000,1824000
08/03/2009,0000,12.65000,13.20000,12.65000,13.20000,2075000
08/04/2009,0000,14.05000,14.10000,13.05000,13.35000,8729000
08/05/2009,0000,13.10000,13.35000,12.80000,12.85000,2319000
08/06/2009,0000,12.75000,12.85000,12.50000,12.75000,1046000
08/10/2009,0000,12.80000,13.30000,12.80000,13.10000,1827000
08/11/2009,0000,13.25000,13.30000,12.80000,13.10000,777000
08/12/2009,0000,13.00000,13.25000,12.85000,12.85000,1590000
08/13/2009,0000,13.00000,13.30000,12.90000,13.25000,2906000
08/14/2009,0000,13.35000,13.45000,13.00000,13.10000,2105000
08/17/2009,0000,13.15000,13.15000,12.70000,12.75000,1330000
08/18/2009,0000,12.60000,12.60000,11.90000,11.95000,2003000
08/19/2009,0000,12.15000,12.15000,11.90000,11.90000,554000
08/20/2009,0000,11.90000,11.95000,11.15000,11.50000,1707000
08/21/2009,0000,11.60000,12.00000,11.55000,11.60000,1624000
08/24/2009,0000,11.80000,12.00000,11.50000,11.75000,940000
08/25/2009,0000,11.55000,12.00000,11.55000,11.75000,902000
08/26/2009,0000,11.75000,11.95000,11.55000,11.65000,741000
08/27/2009,0000,11.20000,11.50000,11.05000,11.30000,471000
08/28/2009,0000,11.50000,11.50000,11.25000,11.30000,473000
08/31/2009,0000,11.50000,11.50000,11.35000,11.45000,280000
09/01/2009,0000,11.45000,11.75000,11.40000,11.70000,781000
09/02/2009,0000,11.60000,11.85000,11.55000,11.85000,551000
09/03/2009,0000,11.80000,12.65000,11.80000,12.65000,1914000
09/04/2009,0000,12.90000,13.10000,12.70000,12.85000,3262000
09/07/2009,0000,12.95000,13.25000,12.90000,12.95000,1941000
09/08/2009,0000,12.95000,13.05000,12.70000,12.70000,1032000
09/09/2009,0000,12.75000,12.90000,12.40000,12.45000,1054000
09/10/2009,0000,12.60000,12.85000,12.35000,12.40000,1226000
09/11/2009,0000,12.40000,12.50000,12.20000,12.30000,1348000
09/14/2009,0000,12.40000,12.65000,12.30000,12.55000,1462000
09/15/2009,0000,12.55000,13.05000,12.55000,12.90000,2444000
09/16/2009,0000,13.00000,13.15000,12.75000,12.80000,2225000
09/17/2009,0000,13.00000,13.65000,13.00000,13.65000,10086000
09/18/2009,0000,13.60000,14.00000,13.50000,13.80000,6042000
09/21/2009,0000,13.95000,14.35000,13.80000,14.15000,4580000
09/22/2009,0000,14.20000,14.45000,13.85000,13.90000,2697000
09/23/2009,0000,13.90000,14.20000,13.45000,13.50000,3342000
09/24/2009,0000,13.60000,13.65000,13.15000,13.30000,966000
09/25/2009,0000,13.30000,14.20000,13.30000,14.20000,3829000
09/28/2009,0000,14.40000,15.15000,14.40000,14.50000,12145000
09/29/2009,0000,14.55000,15.10000,14.35000,14.55000,7389000
09/30/2009,0000,14.60000,14.80000,14.20000,14.45000,6141000
10/01/2009,0000,14.70000,14.75000,14.40000,14.40000,2213000
10/02/2009,0000,14.40000,14.55000,14.20000,14.30000,1299000
10/05/2009,0000,14.40000,14.70000,14.30000,14.35000,1141000
10/06/2009,0000,14.60000,14.75000,14.40000,14.45000,2141000
10/07/2009,0000,14.60000,15.35000,14.35000,15.20000,8962000
10/08/2009,0000,15.30000,16.25000,15.10000,16.25000,19597000
10/09/2009,0000,16.55000,17.10000,16.40000,16.80000,20843000
10/12/2009,0000,17.00000,17.95000,17.00000,17.95000,20622000
10/13/2009,0000,17.95000,18.30000,17.50000,17.65000,15658000
10/14/2009,0000,17.65000,17.95000,17.10000,17.50000,10893000
10/15/2009,0000,17.55000,17.75000,16.70000,16.75000,5359000
10/16/2009,0000,16.80000,16.95000,16.45000,16.60000,3306000
10/19/2009,0000,16.70000,17.05000,16.60000,16.90000,2588000
10/20/2009,0000,17.05000,17.05000,16.50000,16.50000,2338000
10/21/2009,0000,16.70000,16.95000,16.55000,16.60000,4550000
10/22/2009,0000,16.60000,16.80000,15.80000,15.80000,3262000
10/23/2009,0000,16.00000,16.20000,15.80000,15.90000,2833000
10/26/2009,0000,16.10000,16.95000,15.95000,16.50000,3399000
10/27/2009,0000,16.70000,17.30000,16.55000,17.05000,6570000
10/28/2009,0000,17.20000,17.50000,16.20000,16.20000,3281000
10/29/2009,0000,16.00000,16.50000,15.50000,16.25000,3155000
10/30/2009,0000,16.50000,16.95000,16.20000,16.20000,3233000
11/02/2009,0000,15.30000,16.10000,15.30000,15.80000,1081000
11/03/2009,0000,16.00000,16.15000,15.85000,16.05000,1152000
11/04/2009,0000,16.25000,16.55000,16.20000,16.35000,1497000
11/05/2009,0000,16.50000,16.85000,16.25000,16.30000,2495000
11/06/2009,0000,16.70000,16.70000,16.00000,16.05000,1278000
11/09/2009,0000,16.20000,16.30000,15.70000,15.95000,1457000
11/10/2009,0000,16.05000,16.10000,15.50000,15.65000,954000
11/11/2009,0000,15.60000,16.05000,15.60000,15.80000,1134000
11/12/2009,0000,15.75000,15.95000,15.70000,15.75000,1036000
11/13/2009,0000,15.65000,15.90000,15.65000,15.75000,887000
11/16/2009,0000,16.10000,16.20000,15.85000,16.00000,1547000
11/17/2009,0000,16.10000,16.10000,15.70000,15.75000,976000
11/18/2009,0000,15.70000,15.85000,15.70000,15.75000,779000
11/19/2009,0000,15.75000,16.10000,15.70000,15.90000,1356000
11/20/2009,0000,15.70000,15.95000,15.70000,15.90000,588000
11/23/2009,0000,15.80000,16.00000,15.45000,15.50000,1302000
11/24/2009,0000,15.60000,15.80000,15.50000,15.50000,972000
11/25/2009,0000,15.50000,15.70000,15.35000,15.50000,1231000
11/26/2009,0000,15.45000,16.55000,15.45000,16.55000,15222000
11/27/2009,0000,16.45000,16.85000,16.10000,16.35000,4897000
11/30/2009,0000,16.60000,16.65000,16.15000,16.35000,1992000
12/01/2009,0000,16.35000,17.00000,16.35000,16.70000,4356000
12/02/2009,0000,16.80000,16.90000,16.30000,16.30000,2328000
12/03/2009,0000,16.30000,16.50000,15.80000,15.95000,1491000
12/04/2009,0000,16.00000,16.40000,15.85000,16.10000,1991000
12/07/2009,0000,16.20000,16.85000,16.20000,16.80000,3502000
12/08/2009,0000,17.00000,17.70000,16.50000,17.10000,6297000
12/09/2009,0000,17.40000,17.85000,17.20000,17.35000,4898000
12/11/2009,0000,17.50000,17.90000,17.25000,17.60000,4072000
12/14/2009,0000,18.00000,18.80000,17.40000,18.80000,5580000
12/15/2009,0000,20.10000,20.10000,20.05000,20.10000,6985000
12/16/2009,0000,20.40000,20.40000,19.35000,19.60000,7670000
12/17/2009,0000,19.60000,20.05000,18.50000,18.50000,5735000
12/18/2009,0000,18.40000,19.75000,18.20000,19.75000,6639000
12/21/2009,0000,20.50000,21.10000,20.05000,21.10000,14272000
12/22/2009,0000,21.35000,21.35000,20.50000,20.85000,7649000
12/23/2009,0000,20.95000,22.30000,20.95000,21.50000,11241000
12/25/2009,0000,24.00000,24.25000,23.50000,24.25000,14545000
12/28/2009,0000,24.25000,24.40000,23.20000,23.30000,10122000
12/29/2009,0000,23.80000,24.60000,23.75000,24.05000,10467766
