DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.90000,20.30000,19.80000,20.00000,1107000
04/03/2007,0000,20.10000,20.10000,19.60000,19.65000,779000
04/04/2007,0000,19.70000,20.00000,19.70000,19.75000,703000
04/09/2007,0000,19.85000,20.15000,19.60000,20.15000,980000
04/10/2007,0000,20.20000,20.90000,20.20000,20.85000,1933000
04/11/2007,0000,20.90000,21.30000,20.50000,20.50000,1372000
04/12/2007,0000,20.50000,20.70000,20.15000,20.35000,487000
04/13/2007,0000,20.55000,21.00000,20.30000,20.60000,1046000
04/16/2007,0000,20.50000,20.75000,20.30000,20.40000,481000
04/17/2007,0000,20.40000,20.55000,19.80000,19.80000,673000
04/18/2007,0000,19.80000,19.90000,19.25000,19.40000,961000
04/19/2007,0000,19.40000,19.50000,19.15000,19.40000,630000
04/20/2007,0000,19.50000,19.65000,19.40000,19.40000,336000
04/23/2007,0000,19.60000,19.85000,19.45000,19.60000,436000
04/24/2007,0000,19.50000,19.95000,19.50000,19.80000,314000
04/26/2007,0000,20.70000,20.70000,20.15000,20.15000,561000
04/27/2007,0000,20.20000,20.25000,20.00000,20.10000,401000
04/30/2007,0000,20.20000,20.20000,19.60000,19.95000,607000
05/02/2007,0000,19.90000,19.90000,19.60000,19.80000,506000
05/03/2007,0000,19.80000,20.00000,19.20000,19.45000,619000
05/04/2007,0000,19.50000,19.60000,19.45000,19.50000,379000
05/07/2007,0000,19.95000,20.15000,19.70000,20.00000,364000
05/08/2007,0000,20.00000,20.10000,19.80000,19.80000,163000
05/09/2007,0000,19.80000,20.00000,19.65000,20.00000,248000
05/10/2007,0000,20.10000,20.20000,19.65000,19.65000,576000
05/11/2007,0000,19.60000,19.80000,19.60000,19.80000,181000
05/14/2007,0000,20.00000,20.00000,19.65000,19.65000,173000
05/15/2007,0000,19.95000,19.95000,19.55000,19.65000,195000
05/16/2007,0000,19.90000,19.90000,19.60000,19.65000,180000
05/17/2007,0000,19.85000,20.25000,19.85000,20.10000,1381000
05/18/2007,0000,20.20000,20.20000,19.85000,19.90000,250000
05/21/2007,0000,19.90000,19.90000,19.70000,19.90000,294000
05/22/2007,0000,19.90000,20.10000,19.80000,19.90000,430000
05/23/2007,0000,20.00000,20.45000,20.00000,20.35000,1089000
05/24/2007,0000,20.50000,21.00000,20.10000,21.00000,1292000
05/25/2007,0000,20.90000,22.30000,20.70000,21.95000,3257000
05/28/2007,0000,21.75000,21.95000,21.30000,21.40000,1100000
05/29/2007,0000,21.30000,21.70000,20.80000,21.65000,628000
05/30/2007,0000,21.55000,22.05000,21.30000,21.80000,2231000
05/31/2007,0000,22.00000,22.10000,21.60000,22.10000,1232000
06/04/2007,0000,22.35000,23.30000,22.00000,23.30000,3231000
06/05/2007,0000,23.60000,24.00000,22.50000,24.00000,1987000
06/06/2007,0000,23.90000,24.00000,23.45000,23.80000,1424000
06/07/2007,0000,23.80000,25.45000,23.80000,25.45000,3125000
06/08/2007,0000,25.35000,26.50000,25.10000,26.40000,2319000
06/11/2007,0000,27.20000,27.90000,26.90000,27.85000,4549000
06/12/2007,0000,27.90000,28.20000,27.20000,27.85000,1230000
06/13/2007,0000,27.50000,27.70000,27.00000,27.35000,1305000
06/14/2007,0000,27.90000,28.20000,27.10000,27.80000,1837000
06/15/2007,0000,27.85000,27.90000,27.20000,27.30000,868000
06/20/2007,0000,27.30000,27.65000,26.20000,26.95000,1599000
06/21/2007,0000,26.95000,27.30000,26.30000,27.20000,1049000
06/22/2007,0000,27.30000,27.30000,26.85000,27.15000,896000
06/25/2007,0000,28.30000,29.40000,28.30000,29.40000,1725000
06/26/2007,0000,29.90000,29.90000,28.95000,29.10000,2225000
06/27/2007,0000,29.40000,30.40000,29.30000,30.20000,2086000
06/28/2007,0000,30.50000,30.90000,28.80000,29.15000,1274000
06/29/2007,0000,29.15000,29.40000,28.20000,29.15000,1496000
07/02/2007,0000,29.15000,29.40000,28.60000,28.60000,805000
07/03/2007,0000,29.00000,29.35000,28.50000,29.35000,968000
07/04/2007,0000,29.35000,29.80000,28.90000,28.90000,887000
07/05/2007,0000,29.10000,29.25000,28.10000,29.00000,812000
07/06/2007,0000,29.30000,29.30000,28.50000,28.60000,734000
07/09/2007,0000,28.60000,28.90000,28.10000,28.30000,1219000
07/10/2007,0000,28.60000,30.25000,28.30000,30.15000,3674000
07/11/2007,0000,30.00000,30.00000,29.35000,29.50000,1669000
07/12/2007,0000,30.00000,30.10000,29.00000,29.00000,918000
07/13/2007,0000,29.50000,29.50000,28.35000,28.50000,906000
07/16/2007,0000,29.00000,29.30000,28.30000,28.90000,1497000
07/17/2007,0000,29.00000,29.25000,28.60000,28.90000,1980000
07/18/2007,0000,28.00000,29.30000,28.00000,28.80000,5453000
07/19/2007,0000,29.00000,29.45000,28.60000,28.80000,1547000
07/20/2007,0000,29.40000,29.90000,29.00000,29.65000,2724000
07/23/2007,0000,31.00000,31.00000,30.05000,30.10000,1897000
07/24/2007,0000,30.70000,30.75000,29.05000,29.50000,1634000
07/25/2007,0000,29.10000,29.95000,29.10000,29.80000,1031000
07/26/2007,0000,30.00000,30.50000,29.00000,29.10000,1742000
07/27/2007,0000,28.50000,31.00000,28.00000,29.95000,1784000
07/31/2007,0000,29.60000,30.50000,29.10000,29.50000,963000
08/01/2007,0000,29.50000,29.80000,28.20000,28.95000,925000
08/02/2007,0000,29.05000,29.50000,27.10000,28.50000,1444000
08/03/2007,0000,29.50000,29.50000,28.50000,28.70000,584000
08/06/2007,0000,28.50000,28.50000,27.80000,28.50000,383000
08/07/2007,0000,28.80000,29.00000,28.30000,28.50000,256000
08/08/2007,0000,28.60000,28.80000,28.20000,28.50000,218000
08/09/2007,0000,28.50000,30.45000,28.30000,30.45000,2607000
08/10/2007,0000,30.35000,32.20000,29.55000,32.15000,5004000
08/13/2007,0000,32.90000,33.10000,31.60000,32.00000,2566000
08/14/2007,0000,31.70000,31.90000,31.00000,31.00000,1207000
08/15/2007,0000,30.50000,30.85000,28.85000,29.50000,1783000
08/16/2007,0000,28.40000,28.70000,27.45000,27.45000,1107000
08/17/2007,0000,27.45000,27.50000,25.55000,27.00000,1359000
08/20/2007,0000,27.50000,28.15000,27.20000,27.60000,852000
08/21/2007,0000,27.60000,27.60000,26.00000,26.50000,587000
08/22/2007,0000,26.50000,26.50000,25.50000,26.50000,657000
08/23/2007,0000,26.80000,27.50000,26.50000,27.50000,529000
08/24/2007,0000,26.50000,27.40000,26.50000,27.20000,410000
08/27/2007,0000,27.30000,28.25000,27.00000,27.80000,670000
08/28/2007,0000,28.10000,28.10000,27.30000,27.75000,416000
08/29/2007,0000,26.50000,27.50000,26.50000,27.50000,535000
08/30/2007,0000,28.00000,28.45000,27.80000,28.00000,790000
08/31/2007,0000,28.00000,28.80000,28.00000,28.80000,713000
09/03/2007,0000,28.80000,29.20000,28.60000,29.00000,399000
09/04/2007,0000,29.00000,29.30000,28.60000,28.60000,448000
09/05/2007,0000,29.00000,29.00000,28.30000,28.60000,311000
09/06/2007,0000,28.50000,28.50000,28.10000,28.50000,257000
09/07/2007,0000,28.50000,28.50000,28.10000,28.15000,236000
09/10/2007,0000,28.00000,28.00000,27.40000,28.00000,377000
09/11/2007,0000,28.50000,28.65000,27.50000,27.80000,399000
09/12/2007,0000,28.00000,28.40000,27.65000,27.85000,172000
09/13/2007,0000,27.85000,28.20000,27.50000,27.95000,221000
09/14/2007,0000,27.80000,27.95000,27.55000,27.70000,184000
09/17/2007,0000,27.70000,28.70000,26.20000,27.30000,949000
09/19/2007,0000,27.30000,27.50000,26.35000,26.40000,935000
09/20/2007,0000,26.50000,26.90000,25.60000,26.10000,703000
09/21/2007,0000,25.85000,26.80000,25.85000,26.80000,455000
09/26/2007,0000,26.80000,27.50000,26.60000,27.40000,317000
09/27/2007,0000,27.50000,28.30000,27.50000,28.30000,484000
09/28/2007,0000,28.30000,28.60000,28.00000,28.00000,559000
10/01/2007,0000,27.80000,28.00000,27.50000,27.60000,262000
10/02/2007,0000,28.00000,28.35000,27.70000,28.20000,464000
10/03/2007,0000,28.50000,28.50000,27.50000,27.80000,275000
10/04/2007,0000,27.60000,27.90000,27.40000,27.80000,227000
10/05/2007,0000,27.60000,28.05000,27.50000,27.80000,330000
10/08/2007,0000,27.90000,28.20000,27.00000,27.60000,190000
10/09/2007,0000,27.60000,28.20000,27.30000,27.70000,1275000
10/11/2007,0000,27.70000,27.95000,27.40000,27.50000,209000
10/12/2007,0000,28.00000,28.00000,27.00000,27.20000,132000
10/15/2007,0000,27.20000,27.25000,26.80000,27.20000,120000
10/16/2007,0000,27.20000,27.30000,26.70000,27.10000,179000
10/17/2007,0000,27.10000,27.10000,26.70000,26.75000,89000
10/18/2007,0000,26.75000,27.20000,26.75000,26.85000,205000
10/19/2007,0000,27.15000,27.50000,26.80000,26.85000,839000
10/22/2007,0000,26.30000,26.70000,25.70000,26.70000,791000
10/23/2007,0000,26.55000,26.60000,26.00000,26.20000,368000
10/24/2007,0000,26.00000,26.40000,25.90000,26.10000,240000
10/25/2007,0000,26.10000,26.40000,25.30000,25.30000,261000
10/26/2007,0000,25.30000,25.80000,24.55000,25.25000,759000
10/29/2007,0000,25.25000,25.25000,24.75000,25.20000,431000
10/30/2007,0000,25.40000,25.40000,24.85000,25.00000,140000
10/31/2007,0000,24.80000,24.95000,24.50000,24.95000,380000
11/01/2007,0000,25.10000,25.15000,24.60000,24.90000,211000
11/02/2007,0000,24.90000,25.10000,24.60000,25.00000,201000
11/05/2007,0000,25.00000,25.00000,24.60000,24.80000,251000
11/06/2007,0000,24.80000,24.80000,24.30000,24.70000,169000
11/07/2007,0000,24.90000,24.90000,24.20000,24.20000,143000
11/08/2007,0000,24.00000,24.00000,22.55000,22.90000,867000
11/09/2007,0000,22.70000,22.70000,21.30000,22.65000,897000
11/12/2007,0000,22.30000,22.40000,21.40000,21.80000,177000
11/13/2007,0000,22.20000,22.20000,21.60000,21.85000,80000
11/14/2007,0000,22.50000,22.65000,21.80000,22.50000,248000
11/15/2007,0000,22.30000,22.45000,22.10000,22.35000,110000
11/16/2007,0000,22.30000,22.30000,21.90000,22.20000,105000
11/19/2007,0000,22.40000,22.45000,22.10000,22.25000,107000
11/20/2007,0000,22.25000,22.25000,21.50000,21.90000,105000
11/21/2007,0000,21.90000,22.80000,21.80000,22.15000,384000
11/22/2007,0000,22.40000,22.40000,21.65000,21.85000,172000
11/23/2007,0000,22.00000,22.30000,21.20000,21.90000,193000
11/26/2007,0000,21.90000,21.90000,21.20000,21.90000,252000
11/27/2007,0000,21.50000,21.90000,20.40000,21.90000,271000
11/28/2007,0000,22.00000,22.40000,20.80000,21.80000,184000
11/29/2007,0000,21.60000,22.00000,21.15000,21.75000,137000
11/30/2007,0000,22.20000,23.10000,21.55000,23.10000,448000
12/03/2007,0000,23.40000,23.50000,22.10000,23.00000,172000
12/04/2007,0000,22.80000,23.00000,22.40000,22.90000,145000
12/05/2007,0000,22.90000,22.90000,22.35000,22.90000,220000
12/06/2007,0000,22.90000,22.90000,22.45000,22.80000,223000
12/07/2007,0000,22.80000,22.80000,22.35000,22.70000,195000
12/10/2007,0000,22.60000,22.60000,22.00000,22.00000,69000
12/11/2007,0000,22.00000,22.20000,21.90000,22.20000,130000
12/12/2007,0000,22.10000,22.10000,21.50000,22.00000,84000
12/13/2007,0000,22.00000,22.00000,20.50000,21.30000,153000
12/14/2007,0000,20.00000,20.95000,19.90000,20.95000,233000
12/17/2007,0000,20.80000,20.80000,19.50000,19.60000,505000
12/18/2007,0000,18.25000,19.10000,18.25000,19.10000,921000
12/19/2007,0000,18.00000,19.70000,18.00000,19.35000,162000
12/20/2007,0000,18.50000,19.35000,18.50000,19.00000,157000
12/21/2007,0000,19.10000,19.10000,18.80000,18.90000,67000
12/24/2007,0000,18.10000,19.20000,18.10000,19.10000,165000
12/25/2007,0000,19.20000,19.90000,18.80000,19.90000,150000
12/26/2007,0000,19.90000,20.50000,19.60000,20.50000,207000
12/27/2007,0000,20.50000,21.00000,20.30000,21.00000,245000
12/28/2007,0000,21.00000,21.20000,20.60000,21.20000,195000
12/31/2007,0000,21.20000,21.70000,21.00000,21.70000,297000
01/02/2008,0000,21.70000,21.70000,21.00000,21.30000,116000
01/03/2008,0000,21.30000,21.30000,20.70000,20.70000,48000
01/04/2008,0000,20.70000,21.00000,20.20000,20.50000,101000
01/07/2008,0000,20.50000,20.50000,19.10000,19.95000,205000
01/08/2008,0000,19.90000,19.90000,19.30000,19.90000,87000
01/09/2008,0000,19.80000,19.80000,19.35000,19.80000,73000
01/10/2008,0000,19.80000,19.80000,19.30000,19.80000,221000
01/11/2008,0000,19.80000,19.80000,19.30000,19.30000,74000
01/14/2008,0000,19.50000,20.15000,19.50000,20.10000,155000
01/15/2008,0000,20.30000,20.70000,19.50000,20.10000,183000
01/16/2008,0000,20.10000,20.10000,19.45000,19.75000,60000
01/17/2008,0000,19.75000,20.00000,19.15000,19.60000,240000
01/18/2008,0000,19.60000,19.60000,19.25000,19.50000,172000
01/21/2008,0000,19.50000,19.50000,19.10000,19.40000,205000
01/22/2008,0000,18.15000,18.90000,18.05000,18.90000,382000
01/23/2008,0000,18.40000,18.80000,18.00000,18.50000,349000
01/24/2008,0000,18.50000,18.50000,17.95000,18.35000,332000
01/25/2008,0000,18.00000,18.60000,18.00000,18.50000,920000
01/28/2008,0000,18.80000,18.80000,18.20000,18.55000,439000
01/29/2008,0000,18.55000,18.60000,18.25000,18.30000,299000
01/30/2008,0000,18.50000,18.60000,18.35000,18.50000,156000
01/31/2008,0000,18.70000,19.00000,18.30000,19.00000,164000
02/01/2008,0000,19.00000,19.20000,18.70000,19.20000,199000
02/12/2008,0000,18.80000,19.10000,18.50000,19.00000,133000
02/13/2008,0000,18.70000,19.00000,18.50000,18.95000,122000
02/14/2008,0000,19.00000,19.50000,18.95000,19.05000,77000
02/15/2008,0000,19.30000,19.50000,19.05000,19.35000,74000
02/18/2008,0000,19.30000,19.35000,18.95000,19.35000,96000
02/19/2008,0000,19.20000,19.35000,19.10000,19.35000,98000
02/20/2008,0000,19.30000,19.30000,18.80000,19.15000,144000
02/21/2008,0000,19.15000,19.25000,18.80000,19.20000,92000
02/22/2008,0000,18.90000,19.20000,18.90000,19.15000,111000
02/25/2008,0000,19.10000,19.25000,19.00000,19.25000,151000
02/26/2008,0000,19.20000,19.25000,18.85000,19.00000,104000
02/27/2008,0000,19.00000,19.30000,19.00000,19.25000,260000
02/29/2008,0000,19.20000,19.20000,18.65000,18.90000,270000
03/03/2008,0000,18.60000,18.80000,18.40000,18.75000,225000
03/04/2008,0000,18.45000,18.95000,18.45000,18.75000,212000
03/05/2008,0000,18.70000,18.80000,18.45000,18.70000,232000
03/06/2008,0000,18.70000,19.10000,18.70000,19.10000,249000
03/07/2008,0000,19.10000,19.30000,18.95000,18.95000,204000
03/10/2008,0000,18.95000,19.00000,18.65000,18.70000,78000
03/11/2008,0000,18.50000,18.90000,18.50000,18.85000,75000
03/12/2008,0000,19.00000,19.00000,18.70000,18.75000,192000
03/13/2008,0000,18.60000,18.80000,18.40000,18.75000,254000
03/14/2008,0000,18.50000,18.75000,18.00000,18.50000,156000
03/18/2008,0000,18.35000,18.35000,18.00000,18.15000,105000
03/19/2008,0000,18.30000,18.50000,18.20000,18.50000,106000
03/20/2008,0000,18.50000,18.70000,18.40000,18.70000,171000
03/21/2008,0000,18.90000,19.00000,18.55000,18.80000,683000
03/25/2008,0000,20.50000,20.65000,20.20000,20.20000,416000
03/26/2008,0000,20.20000,20.30000,20.20000,20.30000,386000
03/27/2008,0000,20.30000,20.30000,19.90000,20.00000,234000
03/28/2008,0000,19.80000,20.20000,19.80000,20.10000,265000
03/31/2008,0000,20.10000,20.40000,20.10000,20.20000,333000
04/01/2008,0000,20.30000,20.40000,19.85000,20.00000,332000
04/02/2008,0000,20.05000,20.30000,20.05000,20.15000,179000
04/03/2008,0000,20.15000,20.50000,20.10000,20.35000,207000
04/07/2008,0000,20.40000,20.80000,20.20000,20.80000,368000
04/08/2008,0000,20.80000,21.10000,20.40000,21.10000,415000
04/09/2008,0000,20.80000,21.10000,20.75000,20.85000,304000
04/10/2008,0000,20.85000,21.15000,20.85000,20.85000,238000
04/11/2008,0000,21.10000,21.10000,20.90000,21.10000,330000
04/14/2008,0000,20.90000,21.00000,20.65000,20.90000,317000
04/15/2008,0000,20.90000,21.00000,20.70000,20.80000,153000
04/16/2008,0000,20.80000,20.90000,20.70000,20.80000,216000
04/17/2008,0000,20.95000,21.10000,20.80000,20.90000,425000
04/18/2008,0000,20.90000,21.00000,20.80000,20.85000,140000
04/21/2008,0000,20.90000,21.00000,20.85000,20.90000,150000
04/22/2008,0000,21.00000,21.65000,21.00000,21.60000,699000
04/23/2008,0000,21.60000,21.90000,21.40000,21.50000,226000
04/24/2008,0000,21.70000,21.70000,21.35000,21.50000,184000
04/25/2008,0000,21.60000,21.65000,21.20000,21.20000,208000
04/28/2008,0000,21.30000,21.50000,21.30000,21.40000,111000
04/29/2008,0000,21.50000,21.50000,20.80000,21.10000,279000
04/30/2008,0000,21.10000,21.10000,20.75000,20.95000,207000
05/02/2008,0000,20.95000,20.95000,20.20000,20.75000,330000
05/05/2008,0000,20.75000,20.75000,20.20000,20.50000,190000
05/06/2008,0000,20.45000,20.55000,20.30000,20.50000,120000
05/07/2008,0000,20.80000,21.00000,20.60000,21.00000,199000
05/08/2008,0000,20.90000,20.95000,20.70000,20.90000,191000
05/09/2008,0000,20.90000,21.00000,20.65000,20.95000,215000
05/12/2008,0000,20.95000,21.00000,20.65000,20.90000,195000
05/13/2008,0000,21.00000,21.00000,20.50000,20.95000,611000
05/14/2008,0000,20.95000,20.95000,20.50000,20.80000,553000
05/15/2008,0000,20.85000,20.85000,20.65000,20.85000,222000
05/16/2008,0000,20.85000,21.60000,20.80000,21.50000,913000
05/19/2008,0000,21.50000,21.70000,21.30000,21.65000,648000
05/20/2008,0000,21.50000,21.80000,21.30000,21.55000,399000
05/21/2008,0000,21.50000,21.50000,21.20000,21.35000,213000
05/22/2008,0000,21.35000,21.45000,21.00000,21.20000,203000
05/23/2008,0000,21.30000,21.30000,20.60000,20.80000,291000
05/26/2008,0000,20.60000,20.65000,20.30000,20.35000,323000
05/27/2008,0000,20.00000,20.45000,20.00000,20.10000,564000
05/28/2008,0000,20.20000,20.30000,20.00000,20.20000,195000
05/29/2008,0000,20.15000,20.30000,19.90000,20.10000,241000
05/30/2008,0000,20.15000,20.15000,19.50000,19.85000,255000
06/02/2008,0000,20.00000,20.00000,19.75000,19.90000,191000
06/03/2008,0000,19.90000,19.95000,19.70000,19.90000,103000
06/04/2008,0000,19.90000,19.90000,19.60000,19.80000,163000
06/05/2008,0000,19.80000,20.00000,19.70000,19.95000,264000
06/06/2008,0000,20.05000,20.10000,19.90000,20.00000,202000
06/10/2008,0000,19.90000,19.90000,19.65000,19.80000,200000
06/11/2008,0000,19.75000,19.90000,19.40000,19.70000,198000
06/12/2008,0000,19.60000,19.70000,18.35000,19.25000,526000
06/13/2008,0000,19.20000,19.20000,18.75000,19.00000,206000
06/16/2008,0000,19.00000,19.20000,18.50000,19.00000,234000
06/17/2008,0000,19.00000,19.00000,18.50000,19.00000,174000
06/18/2008,0000,18.90000,19.00000,18.70000,19.00000,145000
06/19/2008,0000,19.00000,19.00000,18.65000,18.90000,186000
06/20/2008,0000,19.00000,19.00000,18.60000,18.80000,135000
06/23/2008,0000,18.70000,18.70000,18.40000,18.55000,142000
06/24/2008,0000,18.55000,18.55000,18.10000,18.50000,233000
06/25/2008,0000,18.10000,18.55000,18.10000,18.55000,143000
06/26/2008,0000,18.50000,18.50000,18.25000,18.25000,153000
06/27/2008,0000,17.50000,17.80000,17.00000,17.40000,734000
06/30/2008,0000,17.55000,17.60000,17.00000,17.20000,200000
07/01/2008,0000,17.20000,17.50000,17.15000,17.25000,382000
07/02/2008,0000,17.25000,17.40000,17.05000,17.05000,506000
07/03/2008,0000,17.05000,17.40000,17.05000,17.40000,199000
07/04/2008,0000,17.45000,17.45000,17.20000,17.30000,196000
07/07/2008,0000,17.50000,17.50000,17.20000,17.40000,139000
07/08/2008,0000,17.40000,17.45000,17.05000,17.20000,147000
07/09/2008,0000,17.20000,17.30000,16.70000,17.15000,471000
07/10/2008,0000,17.05000,17.05000,16.75000,17.05000,444000
07/11/2008,0000,17.00000,17.10000,16.85000,17.05000,495000
07/14/2008,0000,17.05000,17.05000,16.85000,17.05000,372000
07/15/2008,0000,17.00000,17.05000,16.60000,16.80000,647000
07/16/2008,0000,16.80000,16.80000,16.50000,16.80000,345000
07/17/2008,0000,16.80000,17.00000,16.80000,17.00000,548000
07/18/2008,0000,17.00000,17.05000,16.55000,16.90000,527000
07/21/2008,0000,17.30000,17.30000,16.70000,17.10000,510000
07/22/2008,0000,17.10000,17.10000,16.80000,17.05000,307000
07/23/2008,0000,17.00000,17.70000,17.00000,17.70000,592000
07/24/2008,0000,17.85000,17.90000,17.50000,17.75000,761000
07/25/2008,0000,17.25000,17.60000,17.25000,17.60000,375000
07/29/2008,0000,17.55000,17.55000,17.00000,17.20000,1016000
07/30/2008,0000,15.60000,16.45000,15.55000,16.40000,651000
07/31/2008,0000,16.40000,16.40000,15.70000,16.10000,156000
08/01/2008,0000,16.00000,16.00000,15.50000,15.70000,117000
08/04/2008,0000,15.90000,15.90000,15.40000,15.65000,86000
08/05/2008,0000,15.65000,15.80000,15.00000,15.40000,175000
08/06/2008,0000,15.40000,15.80000,15.35000,15.35000,216000
08/07/2008,0000,15.60000,15.60000,15.30000,15.60000,215000
08/08/2008,0000,15.60000,16.00000,15.45000,16.00000,199000
08/11/2008,0000,16.10000,16.40000,16.10000,16.40000,86000
08/12/2008,0000,16.90000,16.90000,16.30000,16.60000,127000
08/13/2008,0000,16.60000,16.60000,16.20000,16.50000,143000
08/14/2008,0000,16.45000,16.50000,16.30000,16.50000,143000
08/15/2008,0000,16.50000,16.50000,16.20000,16.35000,131000
08/18/2008,0000,16.35000,16.45000,15.95000,16.45000,203000
08/19/2008,0000,16.30000,16.30000,15.95000,16.25000,94000
08/20/2008,0000,16.10000,16.20000,15.80000,15.95000,142000
08/21/2008,0000,16.00000,16.05000,15.40000,15.80000,115000
08/22/2008,0000,15.95000,15.95000,15.45000,15.75000,90000
08/25/2008,0000,15.95000,15.95000,15.70000,15.90000,49000
08/26/2008,0000,15.75000,15.80000,15.60000,15.80000,77000
08/27/2008,0000,15.90000,15.90000,15.70000,15.90000,113000
08/28/2008,0000,16.05000,16.10000,15.90000,16.05000,137000
08/29/2008,0000,16.10000,16.25000,16.00000,16.10000,136000
09/01/2008,0000,16.00000,16.00000,15.50000,15.85000,87000
09/02/2008,0000,15.85000,15.85000,15.40000,15.85000,99000
09/03/2008,0000,15.85000,15.85000,15.05000,15.50000,145000
09/04/2008,0000,15.05000,15.45000,14.45000,14.50000,191000
09/05/2008,0000,13.70000,14.40000,13.50000,14.20000,686000
09/08/2008,0000,14.00000,14.90000,14.00000,14.90000,267000
09/09/2008,0000,14.90000,14.90000,14.00000,14.60000,153000
09/10/2008,0000,14.50000,14.90000,14.40000,14.80000,117000
09/11/2008,0000,14.75000,15.20000,14.35000,14.70000,151000
09/12/2008,0000,14.70000,14.90000,14.10000,14.80000,179000
09/15/2008,0000,14.80000,14.80000,14.00000,14.15000,229000
09/16/2008,0000,14.00000,14.30000,13.20000,13.70000,565000
09/17/2008,0000,13.50000,14.20000,13.45000,13.60000,415000
09/18/2008,0000,13.10000,13.40000,12.80000,13.40000,306000
09/19/2008,0000,13.00000,14.30000,13.00000,13.95000,214000
09/22/2008,0000,14.30000,14.30000,14.00000,14.30000,232000
09/23/2008,0000,14.20000,14.45000,14.00000,14.45000,86000
09/24/2008,0000,14.45000,14.90000,14.10000,14.80000,305000
09/25/2008,0000,14.70000,14.75000,14.50000,14.70000,134000
09/26/2008,0000,14.80000,14.85000,14.40000,14.55000,191000
09/30/2008,0000,13.60000,14.10000,13.55000,14.10000,279000
10/01/2008,0000,14.40000,14.45000,13.90000,14.30000,76000
10/02/2008,0000,14.30000,14.55000,14.10000,14.40000,78000
10/03/2008,0000,14.30000,14.50000,14.10000,14.40000,59000
10/06/2008,0000,14.35000,14.45000,14.15000,14.25000,70000
10/07/2008,0000,14.20000,14.25000,14.00000,14.25000,101000
10/08/2008,0000,14.20000,14.20000,13.80000,14.00000,138000
10/09/2008,0000,13.85000,14.00000,13.50000,13.70000,83000
10/13/2008,0000,13.25000,13.60000,13.25000,13.55000,112000
10/14/2008,0000,13.90000,14.45000,13.80000,14.40000,106000
10/15/2008,0000,14.30000,14.30000,14.00000,14.30000,56000
10/16/2008,0000,14.30000,14.30000,13.85000,14.15000,48000
10/17/2008,0000,14.20000,14.20000,13.90000,13.95000,74000
10/20/2008,0000,13.90000,13.95000,13.50000,13.50000,155000
10/21/2008,0000,13.85000,13.85000,13.40000,13.75000,111000
10/22/2008,0000,13.70000,13.75000,13.40000,13.75000,86000
10/23/2008,0000,13.70000,13.70000,13.30000,13.50000,66000
10/24/2008,0000,13.05000,13.45000,13.05000,13.15000,111000
10/27/2008,0000,12.25000,13.15000,12.25000,12.90000,125000
10/28/2008,0000,12.05000,12.95000,12.05000,12.85000,153000
10/29/2008,0000,12.00000,13.50000,12.00000,13.50000,295000
10/30/2008,0000,13.60000,14.00000,13.40000,14.00000,175000
10/31/2008,0000,14.00000,14.45000,13.85000,14.45000,114000
11/03/2008,0000,14.25000,14.70000,13.90000,14.50000,123000
11/04/2008,0000,14.50000,14.50000,14.00000,14.15000,88000
11/05/2008,0000,14.40000,14.40000,14.00000,14.15000,74000
11/06/2008,0000,14.10000,14.10000,13.20000,13.20000,62000
11/07/2008,0000,13.15000,13.50000,13.10000,13.50000,65000
11/10/2008,0000,13.50000,13.50000,13.10000,13.40000,125000
11/11/2008,0000,13.40000,13.40000,12.70000,13.10000,151000
11/12/2008,0000,13.05000,13.25000,12.80000,13.25000,83000
11/13/2008,0000,13.00000,13.10000,12.70000,13.00000,47000
11/14/2008,0000,13.20000,13.20000,12.90000,13.05000,55000
11/17/2008,0000,13.00000,13.00000,12.15000,12.50000,159000
11/18/2008,0000,12.65000,12.95000,11.80000,12.45000,197000
11/19/2008,0000,12.45000,12.50000,11.90000,12.30000,145000
11/20/2008,0000,11.45000,12.00000,11.45000,11.90000,115000
11/21/2008,0000,11.10000,11.45000,11.10000,11.45000,317000
11/24/2008,0000,11.40000,11.90000,11.30000,11.50000,97000
11/25/2008,0000,11.80000,11.90000,11.40000,11.65000,223000
11/26/2008,0000,11.15000,11.65000,11.15000,11.60000,60000
11/27/2008,0000,11.65000,12.30000,11.65000,11.95000,172000
11/28/2008,0000,12.40000,12.40000,12.15000,12.20000,41000
12/01/2008,0000,12.50000,12.50000,12.10000,12.30000,62000
12/02/2008,0000,12.20000,12.20000,11.60000,11.90000,111000
12/03/2008,0000,11.90000,12.20000,11.60000,11.60000,170000
12/04/2008,0000,11.50000,11.90000,11.50000,11.70000,26000
12/05/2008,0000,11.70000,11.70000,11.40000,11.70000,64000
12/08/2008,0000,11.80000,11.90000,11.40000,11.90000,107000
12/09/2008,0000,11.95000,11.95000,11.75000,11.90000,33000
12/10/2008,0000,12.00000,12.20000,11.80000,12.20000,263000
12/11/2008,0000,12.35000,12.35000,11.95000,12.25000,89000
12/12/2008,0000,12.25000,12.25000,11.40000,11.90000,147000
12/15/2008,0000,11.80000,12.00000,11.70000,11.90000,110000
12/16/2008,0000,11.80000,11.90000,11.70000,11.70000,22000
12/17/2008,0000,11.90000,11.90000,11.60000,11.80000,79000
12/18/2008,0000,11.80000,11.80000,11.45000,11.60000,70000
12/19/2008,0000,11.60000,11.70000,11.55000,11.70000,45000
12/22/2008,0000,11.75000,11.75000,11.45000,11.70000,42000
12/23/2008,0000,11.70000,11.70000,11.10000,11.50000,127000
12/24/2008,0000,11.40000,11.50000,11.30000,11.45000,6000
12/25/2008,0000,11.45000,11.50000,11.45000,11.45000,7000
12/26/2008,0000,11.50000,11.50000,11.45000,11.45000,4000
12/29/2008,0000,11.50000,11.50000,11.20000,11.45000,11000
12/30/2008,0000,11.15000,11.50000,11.15000,11.45000,60000
12/31/2008,0000,11.50000,11.70000,11.40000,11.45000,51000
01/05/2009,0000,11.70000,11.70000,11.45000,11.55000,161000
01/06/2009,0000,11.60000,11.70000,11.55000,11.60000,149000
01/07/2009,0000,11.60000,11.85000,11.60000,11.85000,286000
01/08/2009,0000,11.80000,11.80000,11.35000,11.60000,119000
01/09/2009,0000,11.55000,11.60000,11.45000,11.60000,21000
01/12/2009,0000,11.60000,11.60000,11.40000,11.50000,14000
01/13/2009,0000,11.50000,11.55000,11.40000,11.50000,28000
01/14/2009,0000,11.60000,11.60000,11.50000,11.50000,171000
01/15/2009,0000,11.50000,11.50000,11.20000,11.20000,85000
01/16/2009,0000,11.40000,11.40000,11.10000,11.20000,124000
01/19/2009,0000,11.20000,11.25000,10.95000,11.10000,55000
01/20/2009,0000,11.10000,11.10000,10.70000,10.95000,51000
01/21/2009,0000,10.80000,10.95000,10.60000,10.65000,54000
02/02/2009,0000,10.70000,10.70000,10.40000,10.55000,127000
02/03/2009,0000,10.55000,10.80000,10.55000,10.80000,81000
02/04/2009,0000,10.80000,10.90000,10.60000,10.80000,82000
02/05/2009,0000,10.80000,10.80000,10.60000,10.70000,78000
02/06/2009,0000,10.70000,10.80000,10.70000,10.70000,73000
02/09/2009,0000,10.80000,10.80000,10.60000,10.60000,116000
02/10/2009,0000,10.60000,10.65000,10.45000,10.45000,86000
02/11/2009,0000,10.30000,10.65000,10.25000,10.65000,162000
02/12/2009,0000,10.75000,10.75000,10.50000,10.65000,124000
02/13/2009,0000,10.50000,10.85000,10.50000,10.80000,167000
02/16/2009,0000,10.80000,11.20000,10.80000,11.00000,200000
02/17/2009,0000,11.10000,11.20000,10.85000,11.05000,144000
02/18/2009,0000,10.80000,11.10000,10.80000,11.10000,124000
02/19/2009,0000,10.95000,11.00000,10.80000,11.00000,141000
02/20/2009,0000,11.00000,11.00000,10.80000,10.85000,74000
02/23/2009,0000,10.85000,10.85000,10.55000,10.85000,99000
02/24/2009,0000,10.80000,10.80000,10.50000,10.70000,68000
02/25/2009,0000,10.70000,10.80000,10.65000,10.75000,88000
02/26/2009,0000,10.80000,10.80000,10.55000,10.75000,100000
02/27/2009,0000,10.75000,10.80000,10.60000,10.70000,103000
03/02/2009,0000,10.70000,10.75000,10.55000,10.70000,103000
03/03/2009,0000,10.70000,10.70000,10.50000,10.70000,68000
03/04/2009,0000,10.45000,10.95000,10.45000,10.95000,188000
03/05/2009,0000,11.00000,11.20000,10.95000,11.00000,266000
03/06/2009,0000,11.20000,11.40000,11.00000,11.30000,322000
03/09/2009,0000,11.45000,11.60000,11.35000,11.55000,387000
03/10/2009,0000,11.40000,11.65000,11.40000,11.60000,248000
03/11/2009,0000,11.70000,11.70000,11.50000,11.60000,274000
03/12/2009,0000,11.60000,11.75000,11.50000,11.70000,334000
03/13/2009,0000,11.80000,11.90000,11.70000,11.85000,535000
03/16/2009,0000,11.90000,12.05000,11.80000,12.00000,441000
03/17/2009,0000,12.00000,12.20000,11.90000,12.20000,239000
03/18/2009,0000,12.30000,13.05000,12.30000,13.05000,793000
03/19/2009,0000,13.15000,13.15000,12.40000,12.70000,503000
03/20/2009,0000,12.50000,12.75000,12.25000,12.65000,346000
03/23/2009,0000,12.80000,12.80000,12.60000,12.80000,283000
03/24/2009,0000,13.00000,13.05000,12.80000,13.00000,440000
03/25/2009,0000,13.20000,13.20000,12.90000,12.90000,551000
03/26/2009,0000,13.00000,13.10000,12.75000,12.90000,709000
03/27/2009,0000,12.90000,13.10000,12.85000,12.95000,559000
03/30/2009,0000,12.95000,13.05000,12.45000,12.70000,534000
03/31/2009,0000,12.75000,12.75000,12.50000,12.50000,417000
04/01/2009,0000,12.50000,12.75000,12.50000,12.70000,358000
04/02/2009,0000,12.85000,13.00000,12.65000,12.75000,502000
04/03/2009,0000,12.95000,13.15000,12.70000,13.05000,781000
04/06/2009,0000,13.15000,13.40000,13.05000,13.20000,968000
04/07/2009,0000,13.20000,13.30000,13.05000,13.15000,304000
04/08/2009,0000,13.05000,13.30000,13.05000,13.10000,293000
04/09/2009,0000,13.15000,13.50000,13.15000,13.45000,465000
04/10/2009,0000,13.85000,14.10000,13.45000,13.70000,601000
04/13/2009,0000,13.30000,13.70000,13.30000,13.50000,492000
04/14/2009,0000,13.50000,13.70000,13.40000,13.50000,275000
04/15/2009,0000,13.50000,13.60000,13.35000,13.45000,283000
04/16/2009,0000,13.50000,13.80000,13.50000,13.60000,471000
04/17/2009,0000,13.70000,13.95000,12.70000,12.90000,1054000
04/20/2009,0000,12.90000,12.90000,12.50000,12.65000,340000
04/21/2009,0000,12.50000,13.20000,12.45000,13.20000,263000
04/22/2009,0000,13.15000,13.30000,13.05000,13.20000,294000
04/23/2009,0000,13.30000,13.30000,13.05000,13.25000,193000
04/24/2009,0000,13.30000,13.45000,13.10000,13.20000,422000
04/27/2009,0000,13.30000,13.40000,12.75000,12.95000,327000
04/28/2009,0000,12.80000,13.00000,12.50000,12.60000,394000
04/29/2009,0000,12.60000,12.70000,12.45000,12.60000,269000
04/30/2009,0000,12.80000,13.35000,12.80000,13.25000,583000
05/04/2009,0000,13.40000,13.45000,13.00000,13.00000,2218000
05/05/2009,0000,13.20000,13.20000,12.75000,12.80000,669000
05/06/2009,0000,12.80000,13.40000,12.65000,13.20000,807000
05/07/2009,0000,13.20000,13.30000,13.00000,13.30000,421000
05/08/2009,0000,13.25000,13.45000,13.20000,13.35000,639000
05/11/2009,0000,13.40000,13.45000,13.20000,13.35000,506000
05/12/2009,0000,13.35000,13.35000,12.90000,12.90000,616000
05/13/2009,0000,13.00000,13.00000,12.85000,13.00000,343000
05/14/2009,0000,12.80000,12.95000,12.80000,12.90000,237000
05/15/2009,0000,12.90000,13.15000,12.90000,13.00000,200000
05/18/2009,0000,13.10000,13.10000,12.90000,13.05000,274000
05/19/2009,0000,13.15000,13.50000,13.15000,13.40000,1351000
05/20/2009,0000,13.50000,13.60000,13.20000,13.45000,690000
05/21/2009,0000,13.20000,13.90000,13.20000,13.85000,792000
05/22/2009,0000,13.60000,13.75000,13.55000,13.60000,339000
05/25/2009,0000,13.60000,13.80000,13.50000,13.70000,498000
05/26/2009,0000,13.70000,13.80000,13.40000,13.45000,571000
05/27/2009,0000,13.45000,13.75000,13.40000,13.70000,499000
06/01/2009,0000,13.80000,13.80000,13.65000,13.75000,360000
06/02/2009,0000,13.85000,14.70000,13.65000,14.40000,3244000
06/03/2009,0000,14.60000,14.60000,14.05000,14.30000,733000
06/04/2009,0000,14.30000,14.30000,13.80000,14.10000,397000
06/05/2009,0000,14.10000,14.30000,13.70000,13.90000,1210000
06/08/2009,0000,14.05000,14.05000,13.50000,13.55000,648000
06/09/2009,0000,13.55000,13.55000,13.00000,13.00000,596000
06/10/2009,0000,12.80000,13.20000,12.80000,12.95000,462000
06/11/2009,0000,13.00000,13.10000,12.85000,13.10000,245000
06/12/2009,0000,13.20000,13.30000,12.90000,12.90000,536000
06/15/2009,0000,12.80000,12.80000,12.30000,12.35000,436000
06/16/2009,0000,12.45000,12.45000,12.20000,12.35000,366000
06/17/2009,0000,12.40000,12.50000,12.40000,12.45000,313000
06/18/2009,0000,12.70000,12.70000,12.35000,12.40000,321000
06/19/2009,0000,12.50000,12.55000,12.35000,12.50000,133000
06/22/2009,0000,12.60000,12.60000,12.40000,12.55000,284000
06/23/2009,0000,12.45000,12.50000,12.45000,12.45000,129000
06/24/2009,0000,12.60000,12.70000,12.40000,12.55000,221000
06/25/2009,0000,12.60000,12.70000,12.50000,12.65000,245000
06/26/2009,0000,12.70000,12.75000,12.65000,12.70000,258000
06/29/2009,0000,12.75000,13.05000,12.65000,13.00000,468000
06/30/2009,0000,13.20000,13.25000,12.85000,12.85000,291000
07/01/2009,0000,12.90000,12.95000,12.80000,12.90000,385000
07/02/2009,0000,12.95000,13.15000,12.90000,12.90000,404000
07/03/2009,0000,12.90000,13.00000,12.85000,12.95000,241000
07/06/2009,0000,13.80000,13.80000,13.20000,13.30000,686000
07/07/2009,0000,13.45000,13.55000,13.30000,13.35000,475000
07/08/2009,0000,13.25000,13.40000,13.25000,13.30000,312000
07/09/2009,0000,13.30000,13.55000,13.30000,13.35000,377000
07/10/2009,0000,13.40000,13.45000,13.25000,13.40000,431000
07/13/2009,0000,13.40000,13.40000,12.70000,12.90000,916000
07/14/2009,0000,12.95000,13.00000,12.75000,13.00000,316000
07/15/2009,0000,13.00000,13.10000,12.95000,13.00000,375000
07/16/2009,0000,13.10000,13.15000,12.90000,12.95000,611000
07/17/2009,0000,13.00000,13.40000,12.90000,13.25000,1914000
07/20/2009,0000,13.30000,13.45000,13.25000,13.40000,539000
07/21/2009,0000,13.50000,13.60000,13.40000,13.50000,772000
07/22/2009,0000,13.55000,13.80000,13.50000,13.80000,1162000
07/23/2009,0000,13.80000,13.85000,13.55000,13.60000,661000
07/24/2009,0000,13.75000,13.90000,13.65000,13.70000,980000
07/27/2009,0000,13.80000,13.80000,13.65000,13.80000,714000
07/28/2009,0000,13.90000,13.90000,13.80000,13.90000,1167000
07/29/2009,0000,13.90000,14.05000,13.80000,14.05000,2044000
07/30/2009,0000,13.00000,13.15000,12.60000,13.10000,1052000
07/31/2009,0000,13.05000,13.10000,12.90000,12.90000,513000
08/03/2009,0000,12.90000,13.00000,12.75000,12.90000,536000
08/04/2009,0000,13.00000,13.15000,12.90000,13.00000,1230000
08/05/2009,0000,13.05000,13.05000,12.65000,12.65000,598000
08/06/2009,0000,12.80000,12.80000,12.50000,12.50000,411000
08/10/2009,0000,12.60000,12.60000,12.45000,12.45000,252000
08/11/2009,0000,12.45000,12.45000,12.25000,12.40000,281000
08/12/2009,0000,12.40000,12.65000,12.40000,12.60000,233000
08/13/2009,0000,12.70000,12.80000,12.60000,12.65000,271000
08/14/2009,0000,12.70000,12.80000,12.55000,12.60000,403000
08/17/2009,0000,12.50000,12.60000,12.35000,12.50000,534000
08/18/2009,0000,12.20000,12.40000,12.05000,12.05000,495000
08/19/2009,0000,12.10000,12.30000,12.10000,12.20000,271000
08/20/2009,0000,12.20000,12.20000,12.05000,12.10000,148000
08/21/2009,0000,12.20000,12.30000,12.10000,12.10000,139000
08/24/2009,0000,12.30000,12.45000,12.25000,12.30000,243000
08/25/2009,0000,12.30000,12.55000,12.25000,12.30000,267000
08/26/2009,0000,12.45000,12.45000,12.10000,12.10000,316000
08/27/2009,0000,12.10000,12.25000,12.05000,12.10000,286000
08/28/2009,0000,12.15000,12.40000,12.15000,12.30000,451000
08/31/2009,0000,12.30000,12.50000,12.30000,12.40000,356000
09/01/2009,0000,12.40000,12.55000,12.40000,12.55000,504000
09/02/2009,0000,12.50000,12.60000,12.45000,12.55000,522000
09/03/2009,0000,12.55000,12.75000,12.50000,12.70000,720000
09/04/2009,0000,12.70000,12.85000,12.65000,12.80000,514000
09/07/2009,0000,12.90000,12.90000,12.55000,12.65000,383000
09/08/2009,0000,12.80000,12.80000,12.65000,12.75000,561000
09/09/2009,0000,12.85000,13.00000,12.70000,13.00000,665000
09/10/2009,0000,13.15000,13.30000,12.80000,12.85000,904000
09/11/2009,0000,12.80000,13.00000,12.75000,12.80000,519000
09/14/2009,0000,12.75000,12.95000,12.70000,12.70000,358000
09/15/2009,0000,12.85000,13.00000,12.75000,12.85000,380000
09/16/2009,0000,12.95000,13.15000,12.90000,13.05000,1207000
09/17/2009,0000,13.20000,13.20000,12.90000,12.95000,461000
09/18/2009,0000,13.10000,13.45000,12.90000,13.35000,964000
09/21/2009,0000,13.50000,13.60000,13.25000,13.40000,879000
09/22/2009,0000,13.50000,13.50000,13.30000,13.40000,334000
09/23/2009,0000,13.30000,13.50000,13.05000,13.10000,617000
09/24/2009,0000,13.00000,13.10000,12.90000,13.10000,234000
09/25/2009,0000,13.00000,13.15000,12.95000,13.10000,278000
09/28/2009,0000,13.00000,13.40000,13.00000,13.25000,313000
09/29/2009,0000,13.30000,13.65000,13.30000,13.45000,870000
09/30/2009,0000,13.45000,13.70000,13.40000,13.50000,741000
10/01/2009,0000,13.60000,13.60000,13.30000,13.40000,319000
10/02/2009,0000,13.30000,13.30000,13.10000,13.10000,421000
10/05/2009,0000,13.10000,13.40000,13.10000,13.35000,279000
10/06/2009,0000,13.45000,14.20000,13.40000,14.10000,2397000
10/07/2009,0000,14.40000,14.40000,13.90000,13.90000,1547000
10/08/2009,0000,14.00000,14.20000,13.65000,13.70000,764000
10/09/2009,0000,13.90000,13.90000,13.65000,13.70000,591000
10/12/2009,0000,14.00000,14.10000,13.80000,13.90000,766000
10/13/2009,0000,13.80000,14.10000,13.70000,14.00000,734000
10/14/2009,0000,14.10000,14.20000,14.00000,14.10000,776000
10/15/2009,0000,14.20000,14.30000,14.10000,14.20000,1087000
10/16/2009,0000,14.25000,14.90000,14.20000,14.70000,1668000
10/19/2009,0000,14.80000,15.10000,14.45000,14.95000,1413000
10/20/2009,0000,15.00000,15.35000,15.00000,15.10000,1294000
10/21/2009,0000,15.10000,15.20000,14.80000,14.85000,500000
10/22/2009,0000,14.85000,14.85000,14.35000,14.40000,1075000
10/23/2009,0000,14.60000,14.60000,14.40000,14.40000,583000
10/26/2009,0000,14.40000,14.65000,14.35000,14.35000,664000
10/27/2009,0000,14.35000,14.45000,14.20000,14.45000,476000
10/28/2009,0000,14.45000,14.50000,14.15000,14.40000,339000
10/29/2009,0000,13.80000,14.30000,13.50000,13.70000,840000
10/30/2009,0000,13.80000,14.00000,13.55000,13.60000,378000
11/02/2009,0000,13.20000,13.50000,13.20000,13.40000,705000
11/03/2009,0000,13.60000,13.70000,13.50000,13.55000,352000
11/04/2009,0000,13.80000,13.85000,13.60000,13.80000,538000
11/05/2009,0000,13.90000,13.95000,13.75000,13.80000,462000
11/06/2009,0000,14.00000,14.00000,13.80000,13.80000,442000
11/09/2009,0000,13.85000,14.00000,13.75000,13.80000,374000
11/10/2009,0000,13.90000,13.95000,13.75000,13.75000,522000
11/11/2009,0000,13.80000,13.90000,13.70000,13.70000,600000
11/12/2009,0000,13.85000,14.25000,13.75000,14.15000,847000
11/13/2009,0000,14.20000,14.20000,14.00000,14.00000,653000
11/16/2009,0000,14.20000,14.30000,14.05000,14.10000,628000
11/17/2009,0000,14.20000,14.30000,13.90000,13.90000,554000
11/18/2009,0000,13.95000,14.10000,13.90000,14.05000,360000
11/19/2009,0000,14.05000,14.15000,13.95000,14.00000,361000
11/20/2009,0000,14.10000,14.10000,13.90000,14.00000,401000
11/23/2009,0000,13.95000,14.10000,13.85000,13.85000,521000
11/24/2009,0000,13.85000,14.00000,13.80000,13.80000,651000
11/25/2009,0000,13.95000,14.70000,13.85000,14.50000,1638000
11/26/2009,0000,14.60000,14.70000,14.40000,14.45000,1394000
11/27/2009,0000,14.05000,14.30000,14.05000,14.05000,642000
11/30/2009,0000,14.30000,14.95000,14.15000,14.30000,1644000
12/01/2009,0000,14.60000,15.30000,14.50000,15.30000,1854000
12/02/2009,0000,16.30000,16.30000,15.70000,15.75000,2853000
12/03/2009,0000,15.60000,15.95000,15.40000,15.45000,961000
12/04/2009,0000,15.45000,16.30000,15.40000,15.70000,2282000
12/07/2009,0000,16.00000,16.75000,16.00000,16.75000,2168000
12/08/2009,0000,17.45000,17.90000,17.45000,17.90000,3232000
12/09/2009,0000,16.65000,16.95000,16.65000,16.70000,5499000
12/11/2009,0000,16.00000,16.40000,15.90000,16.15000,1760000
12/14/2009,0000,16.15000,16.35000,15.80000,16.20000,878000
12/15/2009,0000,16.25000,16.85000,16.25000,16.70000,2208000
12/16/2009,0000,16.70000,16.70000,16.35000,16.60000,1129000
12/17/2009,0000,16.70000,17.15000,16.45000,16.45000,2670000
12/18/2009,0000,16.20000,16.40000,16.10000,16.15000,968000
12/21/2009,0000,16.25000,16.35000,16.05000,16.10000,817000
12/22/2009,0000,16.40000,16.60000,16.20000,16.30000,1414000
12/23/2009,0000,16.50000,17.10000,16.40000,16.70000,2218000
12/25/2009,0000,16.70000,16.70000,16.45000,16.55000,667000
12/28/2009,0000,16.70000,16.95000,16.55000,16.65000,860000
12/29/2009,0000,16.65000,16.85000,16.60000,16.60000,532305
