DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.63000,14.67000,14.58000,14.63000,106000
04/03/2007,0000,14.72000,14.91000,14.63000,14.91000,253900
04/04/2007,0000,14.91000,14.96000,14.82000,14.91000,218200
04/09/2007,0000,14.91000,15.53000,14.91000,15.39000,740900
04/10/2007,0000,15.34000,15.44000,15.10000,15.15000,321100
04/11/2007,0000,15.15000,15.25000,15.01000,15.15000,576100
04/12/2007,0000,15.15000,15.39000,15.10000,15.20000,465900
04/13/2007,0000,15.44000,15.82000,15.25000,15.44000,974900
04/16/2007,0000,15.48000,15.91000,15.48000,15.63000,738800
04/17/2007,0000,15.72000,16.06000,15.53000,15.63000,1661300
04/18/2007,0000,15.63000,15.72000,15.39000,15.44000,300100
04/19/2007,0000,15.34000,15.53000,15.15000,15.29000,396700
04/20/2007,0000,15.29000,15.29000,15.15000,15.15000,256000
04/23/2007,0000,15.25000,15.44000,15.20000,15.20000,289600
04/24/2007,0000,15.25000,15.34000,15.20000,15.25000,215100
04/25/2007,0000,15.20000,15.20000,15.05000,15.05000,188900
04/26/2007,0000,15.15000,15.58000,15.15000,15.29000,335800
04/27/2007,0000,15.44000,15.48000,15.29000,15.34000,325300
04/30/2007,0000,15.34000,15.44000,14.86000,15.15000,355700
05/02/2007,0000,15.15000,15.20000,14.82000,14.82000,274900
05/03/2007,0000,14.86000,14.86000,14.53000,14.67000,279100
05/04/2007,0000,14.72000,15.05000,14.72000,14.96000,161600
05/07/2007,0000,15.15000,15.15000,14.86000,15.01000,140600
05/08/2007,0000,15.01000,15.01000,14.86000,14.96000,125900
05/09/2007,0000,15.05000,15.05000,14.82000,14.82000,80800
05/10/2007,0000,14.82000,15.01000,14.82000,14.96000,121700
05/11/2007,0000,14.96000,15.05000,14.96000,15.05000,184700
05/14/2007,0000,15.05000,15.10000,15.01000,15.01000,146900
05/15/2007,0000,15.01000,15.15000,15.01000,15.05000,119600
05/16/2007,0000,15.05000,15.29000,15.01000,15.10000,258100
05/17/2007,0000,15.25000,15.39000,15.15000,15.29000,317900
05/18/2007,0000,15.29000,15.53000,15.29000,15.39000,247600
05/21/2007,0000,15.29000,15.48000,15.10000,15.44000,299100
05/22/2007,0000,15.44000,15.44000,15.25000,15.34000,97600
05/23/2007,0000,15.34000,15.58000,15.34000,15.44000,266500
05/24/2007,0000,15.44000,15.53000,15.29000,15.29000,182600
05/25/2007,0000,15.34000,15.34000,15.15000,15.15000,163700
05/28/2007,0000,15.25000,15.29000,15.20000,15.29000,124800
05/29/2007,0000,15.44000,15.44000,15.15000,15.29000,179400
05/30/2007,0000,15.34000,15.34000,15.15000,15.25000,80800
05/31/2007,0000,15.25000,15.44000,15.20000,15.34000,407200
06/01/2007,0000,15.39000,15.44000,15.29000,15.34000,98600
06/04/2007,0000,15.39000,15.44000,15.20000,15.39000,93400
06/05/2007,0000,15.39000,15.44000,15.10000,15.20000,400900
06/06/2007,0000,15.20000,15.20000,15.10000,15.10000,205700
06/07/2007,0000,15.25000,15.29000,15.15000,15.20000,30400
06/08/2007,0000,15.20000,15.20000,14.96000,15.20000,165800
06/11/2007,0000,15.20000,15.29000,15.05000,15.25000,256000
06/12/2007,0000,15.15000,15.34000,15.15000,15.29000,329500
06/13/2007,0000,15.29000,15.29000,15.15000,15.25000,145800
06/14/2007,0000,15.29000,15.39000,15.15000,15.25000,197300
06/15/2007,0000,15.25000,15.29000,15.15000,15.20000,258100
06/20/2007,0000,15.34000,15.34000,15.20000,15.29000,305400
06/21/2007,0000,15.34000,15.39000,15.25000,15.29000,450200
06/22/2007,0000,15.34000,15.44000,15.29000,15.34000,407200
06/25/2007,0000,15.72000,15.91000,15.63000,15.82000,959200
06/26/2007,0000,15.91000,16.01000,15.67000,15.86000,641200
06/27/2007,0000,16.44000,16.96000,16.44000,16.96000,2691900
06/28/2007,0000,17.44000,17.48000,16.96000,17.15000,3204100
06/29/2007,0000,17.15000,17.25000,16.72000,16.72000,982300
07/02/2007,0000,16.82000,17.06000,16.67000,17.01000,592900
07/03/2007,0000,17.15000,17.29000,16.96000,17.06000,758700
07/04/2007,0000,17.25000,17.82000,17.06000,17.44000,1710600
07/05/2007,0000,17.63000,17.91000,17.34000,17.44000,2060100
07/06/2007,0000,17.48000,17.63000,17.34000,17.39000,978100
07/09/2007,0000,17.63000,17.82000,17.34000,17.77000,1445100
07/10/2007,0000,17.82000,17.82000,17.58000,17.63000,624400
07/11/2007,0000,17.63000,17.91000,17.63000,17.77000,783900
07/12/2007,0000,17.91000,18.29000,17.82000,18.25000,1368500
07/13/2007,0000,18.58000,18.68000,17.91000,17.96000,1057800
07/16/2007,0000,19.00000,19.25000,18.90000,19.10000,817000
07/17/2007,0000,18.10000,18.68000,18.06000,18.58000,947600
07/18/2007,0000,18.68000,19.68000,18.58000,19.34000,1564800
07/19/2007,0000,19.53000,19.63000,18.91000,18.96000,1118700
07/20/2007,0000,19.34000,19.34000,18.63000,18.87000,1106100
07/23/2007,0000,19.20000,19.53000,19.06000,19.20000,741900
07/24/2007,0000,19.53000,19.53000,19.15000,19.20000,527800
07/25/2007,0000,19.20000,19.44000,18.87000,19.44000,870000
07/26/2007,0000,19.49000,20.49000,19.49000,20.01000,2575400
07/27/2007,0000,18.40000,18.80000,18.20000,18.20000,1390000
07/30/2007,0000,18.00000,18.30000,17.90000,18.05000,368000
07/31/2007,0000,18.05000,18.30000,18.05000,18.10000,685000
08/01/2007,0000,18.10000,18.20000,17.30000,17.30000,547000
08/02/2007,0000,17.40000,17.70000,16.10000,16.70000,639000
08/03/2007,0000,16.80000,17.30000,16.80000,17.00000,195000
08/06/2007,0000,17.00000,17.00000,16.60000,16.65000,188000
08/07/2007,0000,17.00000,17.10000,16.70000,17.00000,219000
08/08/2007,0000,17.20000,17.20000,16.90000,17.00000,206000
08/09/2007,0000,17.10000,17.40000,17.10000,17.25000,267000
08/10/2007,0000,17.00000,17.30000,16.80000,17.25000,304000
08/13/2007,0000,17.25000,17.35000,17.05000,17.15000,248000
08/14/2007,0000,17.20000,17.35000,17.10000,17.20000,176000
08/15/2007,0000,17.15000,17.30000,16.70000,16.70000,213000
08/16/2007,0000,16.70000,17.05000,16.00000,16.20000,396000
08/17/2007,0000,16.20000,16.40000,15.25000,15.50000,413000
08/20/2007,0000,15.80000,16.25000,15.65000,16.00000,351000
08/21/2007,0000,16.05000,16.15000,15.70000,15.95000,220000
08/22/2007,0000,15.95000,16.00000,15.85000,16.00000,103000
08/23/2007,0000,16.10000,16.45000,16.00000,16.35000,518000
08/24/2007,0000,16.35000,16.35000,16.05000,16.15000,129000
08/27/2007,0000,16.25000,16.40000,16.10000,16.30000,156000
08/28/2007,0000,16.30000,16.35000,16.05000,16.25000,155000
08/29/2007,0000,16.00000,16.30000,16.00000,16.20000,246000
08/30/2007,0000,16.40000,16.55000,16.30000,16.40000,322000
08/31/2007,0000,16.40000,16.75000,16.40000,16.75000,506000
09/03/2007,0000,16.90000,17.10000,16.55000,16.80000,752000
09/04/2007,0000,16.80000,17.00000,16.75000,16.90000,277000
09/05/2007,0000,17.10000,17.20000,16.90000,16.95000,444000
09/06/2007,0000,16.95000,17.10000,16.60000,17.00000,240000
09/07/2007,0000,17.00000,17.20000,16.85000,17.05000,296000
09/10/2007,0000,17.00000,17.10000,16.80000,17.10000,286000
09/11/2007,0000,17.05000,17.15000,17.00000,17.00000,230000
09/12/2007,0000,17.10000,17.20000,17.00000,17.15000,359000
09/13/2007,0000,17.25000,17.50000,17.05000,17.25000,578000
09/14/2007,0000,17.25000,17.45000,17.20000,17.20000,152000
09/17/2007,0000,17.20000,17.35000,17.00000,17.05000,164000
09/19/2007,0000,17.30000,17.35000,17.00000,17.05000,120000
09/20/2007,0000,17.05000,17.20000,16.90000,17.15000,252000
09/21/2007,0000,17.15000,17.20000,17.00000,17.00000,198000
09/26/2007,0000,17.10000,17.50000,17.10000,17.30000,476000
09/27/2007,0000,17.30000,17.60000,17.25000,17.45000,418000
09/28/2007,0000,17.45000,17.55000,17.35000,17.45000,265000
10/01/2007,0000,17.80000,18.00000,17.55000,17.75000,718000
10/02/2007,0000,17.85000,18.20000,17.80000,18.10000,1106000
10/03/2007,0000,18.10000,18.15000,17.70000,17.95000,770000
10/04/2007,0000,17.90000,17.90000,17.50000,17.75000,355000
10/05/2007,0000,17.70000,17.90000,17.50000,17.55000,220000
10/08/2007,0000,17.55000,17.75000,17.45000,17.50000,309000
10/09/2007,0000,17.50000,17.65000,17.20000,17.40000,247000
10/11/2007,0000,17.20000,17.40000,17.10000,17.15000,267000
10/12/2007,0000,17.15000,17.50000,17.15000,17.30000,201000
10/15/2007,0000,17.30000,17.40000,17.00000,17.10000,177000
10/16/2007,0000,17.15000,17.40000,17.00000,17.35000,395000
10/17/2007,0000,17.35000,17.40000,17.10000,17.15000,98000
10/18/2007,0000,17.20000,17.25000,17.00000,17.10000,218000
10/19/2007,0000,17.10000,17.25000,17.00000,17.15000,245000
10/22/2007,0000,17.00000,17.10000,16.45000,16.80000,185000
10/23/2007,0000,16.80000,17.00000,16.65000,16.80000,165000
10/24/2007,0000,16.80000,17.00000,16.60000,16.70000,387000
10/25/2007,0000,16.70000,16.90000,16.55000,16.70000,177000
10/26/2007,0000,16.70000,16.75000,16.65000,16.65000,209000
10/29/2007,0000,16.70000,16.95000,16.65000,16.90000,231000
10/30/2007,0000,16.90000,17.00000,16.70000,16.90000,241000
10/31/2007,0000,16.95000,17.05000,16.70000,17.05000,490000
11/01/2007,0000,17.20000,17.60000,17.15000,17.20000,1213000
11/02/2007,0000,17.20000,17.45000,17.00000,17.35000,753000
11/05/2007,0000,17.35000,17.35000,17.10000,17.25000,461000
11/06/2007,0000,17.25000,17.30000,17.05000,17.05000,284000
11/07/2007,0000,17.05000,17.30000,17.00000,17.10000,330000
11/08/2007,0000,17.10000,17.10000,16.30000,16.45000,341000
11/09/2007,0000,16.45000,16.45000,16.05000,16.20000,405000
11/12/2007,0000,16.15000,16.15000,15.80000,16.15000,204000
11/13/2007,0000,16.15000,16.35000,16.00000,16.25000,396000
11/14/2007,0000,16.30000,16.55000,16.30000,16.45000,275000
11/15/2007,0000,16.50000,16.55000,16.35000,16.40000,144000
11/16/2007,0000,16.35000,16.40000,16.15000,16.30000,131000
11/19/2007,0000,16.40000,16.50000,16.20000,16.30000,121000
11/20/2007,0000,16.25000,16.30000,16.05000,16.30000,132000
11/21/2007,0000,16.05000,16.30000,15.85000,16.15000,623000
11/22/2007,0000,16.10000,16.20000,15.85000,16.15000,263000
11/23/2007,0000,16.15000,16.15000,15.85000,15.95000,137000
11/26/2007,0000,16.05000,16.20000,15.80000,16.00000,122000
11/27/2007,0000,16.00000,16.00000,15.60000,15.90000,146000
11/28/2007,0000,15.95000,16.10000,15.80000,15.80000,201000
11/29/2007,0000,15.90000,16.00000,15.80000,16.00000,105000
11/30/2007,0000,16.00000,16.10000,15.85000,16.10000,167000
12/03/2007,0000,16.10000,16.15000,15.85000,16.00000,114000
12/04/2007,0000,16.00000,16.05000,15.90000,16.00000,36000
12/05/2007,0000,15.95000,16.10000,15.90000,16.00000,133000
12/06/2007,0000,16.00000,16.05000,15.90000,16.00000,120000
12/07/2007,0000,16.00000,16.40000,16.00000,16.20000,200000
12/10/2007,0000,16.20000,16.25000,16.00000,16.05000,121000
12/11/2007,0000,16.05000,16.15000,16.00000,16.00000,73000
12/12/2007,0000,16.00000,16.00000,15.85000,16.00000,88000
12/13/2007,0000,16.00000,16.10000,15.70000,15.95000,273000
12/14/2007,0000,15.95000,16.00000,15.20000,15.60000,259000
12/17/2007,0000,15.55000,15.80000,15.20000,15.20000,198000
12/18/2007,0000,15.20000,15.20000,14.70000,14.85000,256000
12/19/2007,0000,15.00000,15.35000,14.85000,15.15000,276000
12/20/2007,0000,15.15000,15.30000,14.85000,14.95000,60000
12/21/2007,0000,15.10000,15.10000,14.80000,15.00000,189000
12/24/2007,0000,15.00000,15.40000,15.00000,15.30000,149000
12/25/2007,0000,15.35000,15.45000,15.15000,15.35000,102000
12/26/2007,0000,15.35000,15.35000,15.15000,15.30000,178000
12/27/2007,0000,15.35000,15.60000,15.15000,15.50000,210000
12/28/2007,0000,15.50000,15.55000,15.30000,15.55000,197000
12/31/2007,0000,15.60000,15.60000,15.45000,15.60000,150000
01/02/2008,0000,15.60000,15.75000,15.45000,15.50000,301000
01/03/2008,0000,15.50000,15.50000,15.25000,15.40000,104000
01/04/2008,0000,15.40000,15.55000,15.25000,15.25000,112000
01/07/2008,0000,15.45000,15.50000,15.15000,15.40000,172000
01/08/2008,0000,15.40000,15.50000,15.20000,15.45000,246000
01/09/2008,0000,15.40000,15.45000,15.25000,15.30000,90000
01/10/2008,0000,15.50000,15.55000,15.30000,15.45000,323000
01/11/2008,0000,15.50000,15.50000,15.20000,15.35000,409000
01/14/2008,0000,15.35000,15.50000,15.20000,15.40000,374000
01/15/2008,0000,15.45000,15.90000,15.40000,15.85000,554000
01/16/2008,0000,15.80000,16.05000,15.60000,15.85000,269000
01/17/2008,0000,15.85000,16.00000,15.60000,15.80000,148000
01/18/2008,0000,15.60000,15.85000,15.60000,15.85000,103000
01/21/2008,0000,15.85000,16.25000,15.65000,15.90000,383000
01/22/2008,0000,15.60000,15.60000,14.85000,15.05000,272000
01/23/2008,0000,15.55000,15.55000,14.80000,15.10000,196000
01/24/2008,0000,15.10000,15.40000,15.00000,15.15000,174000
01/25/2008,0000,15.20000,15.35000,15.05000,15.30000,205000
01/28/2008,0000,15.30000,15.35000,15.10000,15.20000,70000
01/29/2008,0000,15.20000,15.35000,15.05000,15.10000,217000
01/30/2008,0000,15.10000,15.30000,15.00000,15.15000,144000
01/31/2008,0000,15.15000,15.20000,14.95000,15.15000,163000
02/01/2008,0000,15.25000,15.45000,15.00000,15.30000,224000
02/12/2008,0000,15.30000,15.35000,15.20000,15.35000,32000
02/13/2008,0000,15.35000,15.55000,15.20000,15.35000,126000
02/14/2008,0000,15.35000,15.55000,15.25000,15.45000,236000
02/15/2008,0000,15.45000,15.55000,15.35000,15.40000,42000
02/18/2008,0000,15.40000,15.75000,15.25000,15.55000,344000
02/19/2008,0000,15.70000,15.75000,15.45000,15.65000,245000
02/20/2008,0000,15.60000,15.70000,15.50000,15.65000,126000
02/21/2008,0000,15.65000,15.85000,15.60000,15.85000,279000
02/22/2008,0000,15.80000,15.90000,15.65000,15.90000,341000
02/25/2008,0000,15.90000,16.30000,15.80000,16.15000,713000
02/26/2008,0000,16.20000,16.25000,15.85000,15.90000,288000
02/27/2008,0000,15.90000,16.20000,15.85000,16.15000,380000
02/29/2008,0000,16.15000,16.35000,16.15000,16.35000,397000
03/03/2008,0000,16.25000,16.60000,16.15000,16.40000,657000
03/04/2008,0000,16.50000,17.25000,16.30000,17.20000,1260000
03/05/2008,0000,17.20000,17.20000,16.85000,17.15000,663000
03/06/2008,0000,17.10000,17.30000,17.00000,17.10000,774000
03/07/2008,0000,16.80000,17.20000,16.80000,17.10000,395000
03/10/2008,0000,17.10000,17.15000,16.45000,16.70000,469000
03/11/2008,0000,16.45000,16.75000,16.45000,16.65000,361000
03/12/2008,0000,17.00000,17.20000,16.65000,16.70000,209000
03/13/2008,0000,16.70000,16.85000,16.30000,16.70000,231000
03/14/2008,0000,16.70000,16.70000,16.35000,16.60000,256000
03/17/2008,0000,16.60000,16.60000,16.00000,16.20000,130000
03/18/2008,0000,16.20000,16.40000,16.00000,16.20000,125000
03/19/2008,0000,16.35000,16.75000,16.30000,16.50000,191000
03/20/2008,0000,16.50000,16.60000,16.30000,16.60000,194000
03/21/2008,0000,16.60000,16.90000,16.50000,16.80000,752000
03/24/2008,0000,17.70000,17.70000,17.20000,17.20000,1334000
03/25/2008,0000,17.45000,17.60000,17.20000,17.35000,684000
03/26/2008,0000,17.30000,17.60000,17.25000,17.55000,613000
03/27/2008,0000,17.60000,17.60000,17.25000,17.50000,181000
03/28/2008,0000,17.50000,17.50000,17.30000,17.35000,254000
03/31/2008,0000,17.20000,17.30000,17.10000,17.15000,291000
04/01/2008,0000,17.15000,17.35000,17.05000,17.10000,171000
04/02/2008,0000,17.15000,17.35000,17.00000,17.20000,136000
04/03/2008,0000,17.20000,17.35000,17.00000,17.20000,257000
04/07/2008,0000,17.20000,17.35000,17.05000,17.35000,275000
04/08/2008,0000,17.35000,17.45000,17.20000,17.35000,569000
04/09/2008,0000,17.35000,17.55000,17.20000,17.50000,895000
04/10/2008,0000,17.60000,17.70000,17.40000,17.55000,710000
04/11/2008,0000,17.70000,18.00000,17.60000,17.60000,719000
04/14/2008,0000,17.60000,17.95000,17.45000,17.90000,726000
04/15/2008,0000,17.95000,18.40000,17.85000,18.15000,1013000
04/16/2008,0000,18.20000,18.80000,18.15000,18.50000,1792000
04/17/2008,0000,18.60000,18.65000,17.90000,18.00000,734000
04/18/2008,0000,18.00000,18.25000,17.90000,18.25000,588000
04/21/2008,0000,18.50000,18.50000,17.90000,18.00000,595000
04/22/2008,0000,18.00000,18.20000,17.90000,18.05000,371000
04/23/2008,0000,18.00000,18.05000,17.70000,18.00000,415000
04/24/2008,0000,18.00000,18.00000,17.60000,17.80000,590000
04/25/2008,0000,17.95000,18.00000,17.50000,17.65000,270000
04/28/2008,0000,17.65000,17.80000,17.50000,17.50000,120000
04/29/2008,0000,17.40000,17.45000,17.25000,17.40000,235000
04/30/2008,0000,17.40000,17.55000,17.20000,17.40000,231000
05/02/2008,0000,17.60000,17.65000,17.25000,17.50000,344000
05/05/2008,0000,17.60000,17.70000,17.40000,17.40000,202000
05/06/2008,0000,17.60000,17.60000,17.25000,17.40000,200000
05/07/2008,0000,17.40000,17.60000,17.35000,17.50000,313000
05/08/2008,0000,17.50000,17.70000,17.25000,17.50000,621000
05/09/2008,0000,17.60000,18.00000,17.35000,17.85000,788000
05/12/2008,0000,18.20000,19.05000,18.10000,19.05000,4846000
05/13/2008,0000,20.30000,20.30000,19.15000,19.45000,6813000
05/14/2008,0000,19.50000,19.75000,19.10000,19.50000,3631000
05/15/2008,0000,19.60000,19.70000,19.35000,19.50000,1616000
05/16/2008,0000,19.50000,19.65000,19.35000,19.35000,1661000
05/19/2008,0000,19.50000,20.70000,19.50000,20.70000,4690000
05/20/2008,0000,21.40000,21.90000,20.50000,21.50000,6914000
05/21/2008,0000,21.70000,23.00000,21.70000,23.00000,7630000
05/22/2008,0000,24.40000,24.60000,22.30000,22.60000,11684000
05/23/2008,0000,22.80000,23.45000,22.00000,22.00000,5198000
05/26/2008,0000,22.00000,22.80000,21.00000,21.30000,4263000
05/27/2008,0000,21.70000,21.70000,19.85000,19.85000,5656000
05/28/2008,0000,20.45000,20.70000,19.45000,19.45000,3410000
05/29/2008,0000,19.60000,20.00000,18.70000,18.75000,2515000
05/30/2008,0000,18.75000,18.95000,17.60000,17.90000,3815000
06/02/2008,0000,18.15000,19.15000,17.75000,19.15000,3333000
06/03/2008,0000,19.30000,19.90000,18.90000,19.25000,3894000
06/04/2008,0000,19.15000,19.15000,18.50000,18.75000,1862000
06/05/2008,0000,18.80000,19.30000,18.65000,19.10000,1523000
06/06/2008,0000,19.30000,19.50000,18.80000,18.80000,1521000
06/10/2008,0000,19.50000,19.60000,18.50000,18.50000,1539000
06/11/2008,0000,18.65000,18.70000,17.95000,18.00000,1376000
06/12/2008,0000,18.00000,18.25000,16.75000,16.90000,2446000
06/13/2008,0000,17.30000,17.30000,16.40000,16.90000,1153000
06/16/2008,0000,17.00000,17.35000,16.85000,17.00000,1298000
06/17/2008,0000,17.20000,17.35000,17.05000,17.10000,778000
06/18/2008,0000,17.35000,17.75000,17.20000,17.60000,1133000
06/19/2008,0000,17.60000,17.65000,17.15000,17.15000,653000
06/20/2008,0000,17.20000,17.35000,16.40000,16.40000,1134000
06/23/2008,0000,16.40000,16.40000,16.00000,16.40000,629000
06/24/2008,0000,16.15000,16.50000,15.75000,15.75000,663000
06/25/2008,0000,15.75000,16.40000,15.50000,16.10000,422000
06/26/2008,0000,16.20000,16.65000,16.15000,16.15000,846000
06/27/2008,0000,15.75000,16.10000,15.40000,15.60000,1074000
06/30/2008,0000,15.70000,15.90000,15.55000,15.60000,480000
07/01/2008,0000,15.60000,15.70000,15.20000,15.30000,920000
07/02/2008,0000,15.20000,15.65000,14.95000,15.05000,1144000
07/03/2008,0000,14.90000,15.45000,14.50000,15.45000,929000
07/04/2008,0000,15.50000,15.50000,14.75000,14.80000,402000
07/07/2008,0000,14.80000,15.25000,14.80000,15.15000,329000
07/08/2008,0000,15.15000,15.20000,14.60000,14.60000,474000
07/09/2008,0000,14.80000,15.00000,14.60000,14.60000,389000
07/10/2008,0000,14.60000,15.20000,14.40000,14.90000,632000
07/11/2008,0000,15.10000,15.40000,14.75000,15.30000,545000
07/14/2008,0000,15.10000,15.50000,15.10000,15.20000,340000
07/15/2008,0000,15.05000,15.15000,14.55000,14.55000,427000
07/16/2008,0000,14.50000,14.55000,14.20000,14.35000,528000
07/17/2008,0000,14.40000,14.80000,14.40000,14.75000,363000
07/18/2008,0000,14.90000,14.90000,14.00000,14.45000,817000
07/21/2008,0000,14.55000,14.65000,14.30000,14.50000,697000
07/22/2008,0000,14.60000,14.70000,14.35000,14.50000,166000
07/23/2008,0000,14.70000,15.50000,14.70000,15.35000,637000
07/24/2008,0000,15.55000,15.60000,15.30000,15.50000,471000
07/25/2008,0000,15.40000,15.40000,15.15000,15.25000,205000
07/29/2008,0000,15.25000,15.25000,14.95000,15.20000,307000
07/30/2008,0000,15.40000,15.60000,15.30000,15.45000,501000
07/31/2008,0000,15.70000,15.70000,15.20000,15.30000,315000
08/01/2008,0000,15.00000,15.30000,14.90000,15.25000,519000
08/04/2008,0000,15.25000,15.55000,15.20000,15.40000,871000
08/05/2008,0000,14.30000,14.35000,13.65000,13.65000,628000
08/06/2008,0000,13.75000,14.05000,13.70000,13.90000,363000
08/07/2008,0000,13.90000,13.95000,13.70000,13.80000,141000
08/08/2008,0000,13.80000,14.00000,13.75000,13.90000,423000
08/11/2008,0000,14.00000,14.20000,13.95000,14.05000,221000
08/12/2008,0000,14.10000,14.20000,13.70000,13.95000,485000
08/13/2008,0000,13.80000,13.95000,13.75000,13.85000,373000
08/14/2008,0000,13.90000,14.40000,13.80000,14.20000,357000
08/15/2008,0000,14.25000,14.25000,13.95000,14.00000,316000
08/18/2008,0000,14.00000,14.05000,13.50000,13.65000,281000
08/19/2008,0000,13.40000,13.65000,13.40000,13.60000,144000
08/20/2008,0000,13.40000,13.65000,13.35000,13.65000,200000
08/21/2008,0000,13.70000,13.70000,13.45000,13.70000,207000
08/22/2008,0000,13.65000,13.70000,13.50000,13.60000,151000
08/25/2008,0000,13.60000,13.70000,13.60000,13.70000,107000
08/26/2008,0000,13.80000,14.10000,13.80000,13.85000,373000
08/27/2008,0000,13.85000,13.95000,13.75000,13.95000,138000
08/28/2008,0000,14.05000,14.15000,14.00000,14.00000,198000
08/29/2008,0000,14.20000,14.20000,14.05000,14.05000,231000
09/01/2008,0000,14.05000,14.05000,13.70000,13.85000,290000
09/02/2008,0000,13.70000,13.75000,13.60000,13.60000,233000
09/03/2008,0000,13.75000,13.75000,13.05000,13.10000,195000
09/04/2008,0000,13.00000,13.20000,12.25000,12.30000,634000
09/05/2008,0000,12.00000,12.30000,11.80000,12.30000,806000
09/08/2008,0000,12.70000,13.05000,12.50000,13.00000,561000
09/09/2008,0000,12.90000,12.90000,12.40000,12.50000,369000
09/10/2008,0000,12.50000,12.90000,12.50000,12.85000,206000
09/11/2008,0000,13.00000,13.00000,12.65000,12.80000,197000
09/12/2008,0000,12.70000,12.90000,12.70000,12.90000,139000
09/15/2008,0000,12.80000,12.80000,12.30000,12.40000,144000
09/16/2008,0000,12.10000,12.10000,11.55000,11.55000,640000
09/17/2008,0000,11.90000,12.00000,11.45000,11.75000,652000
09/18/2008,0000,11.50000,11.50000,10.95000,11.25000,863000
09/19/2008,0000,11.60000,12.00000,11.50000,12.00000,454000
09/22/2008,0000,12.40000,12.50000,12.00000,12.50000,444000
09/23/2008,0000,12.10000,12.80000,12.10000,12.80000,300000
09/24/2008,0000,12.60000,13.00000,12.25000,13.00000,667000
09/25/2008,0000,12.65000,13.20000,12.65000,13.20000,327000
09/26/2008,0000,13.00000,13.10000,12.75000,13.10000,470000
09/30/2008,0000,12.20000,14.00000,12.20000,14.00000,972000
10/01/2008,0000,14.00000,14.00000,13.20000,13.75000,523000
10/02/2008,0000,13.00000,13.50000,13.00000,13.35000,132000
10/03/2008,0000,12.65000,13.30000,12.65000,13.30000,218000
10/06/2008,0000,13.20000,13.20000,12.80000,12.80000,162000
10/07/2008,0000,12.40000,12.90000,12.40000,12.90000,77000
10/08/2008,0000,12.50000,12.55000,12.20000,12.20000,87000
10/09/2008,0000,12.00000,12.25000,11.75000,11.80000,111000
10/13/2008,0000,11.40000,11.40000,11.40000,11.40000,122000
10/14/2008,0000,12.10000,12.15000,11.95000,12.10000,218000
10/15/2008,0000,11.85000,12.05000,11.75000,12.00000,60000
10/16/2008,0000,11.60000,11.65000,11.60000,11.60000,113000
10/17/2008,0000,11.35000,11.50000,11.25000,11.25000,96000
10/20/2008,0000,11.10000,11.20000,11.05000,11.20000,28000
10/21/2008,0000,11.40000,11.50000,11.30000,11.45000,95000
10/22/2008,0000,11.20000,11.40000,11.10000,11.25000,113000
10/23/2008,0000,11.00000,11.05000,10.90000,10.90000,136000
10/24/2008,0000,10.60000,10.70000,10.55000,10.55000,176000
10/27/2008,0000,9.83000,10.15000,9.82000,9.97000,317000
10/28/2008,0000,9.48000,10.05000,9.40000,10.05000,303000
10/29/2008,0000,10.65000,10.65000,9.70000,9.95000,285000
10/30/2008,0000,10.00000,10.60000,10.00000,10.60000,195000
10/31/2008,0000,10.60000,11.30000,10.50000,11.30000,282000
11/03/2008,0000,11.50000,11.75000,11.30000,11.50000,521000
11/04/2008,0000,11.60000,11.70000,11.35000,11.65000,449000
11/05/2008,0000,11.70000,11.95000,11.70000,11.85000,205000
11/06/2008,0000,11.60000,11.60000,11.10000,11.30000,150000
11/07/2008,0000,11.00000,11.60000,11.00000,11.60000,158000
11/10/2008,0000,11.70000,11.70000,11.50000,11.60000,143000
11/11/2008,0000,11.55000,11.60000,11.15000,11.30000,109000
11/12/2008,0000,11.25000,11.50000,11.15000,11.40000,69000
11/13/2008,0000,11.10000,11.10000,10.95000,10.95000,107000
11/14/2008,0000,11.00000,11.10000,10.65000,10.65000,139000
11/17/2008,0000,10.70000,10.90000,10.65000,10.70000,56000
11/18/2008,0000,10.70000,10.95000,10.55000,10.70000,84000
11/19/2008,0000,10.70000,10.85000,10.60000,10.85000,53000
11/20/2008,0000,10.55000,10.90000,10.50000,10.60000,239000
11/21/2008,0000,10.30000,11.30000,10.30000,11.30000,164000
11/24/2008,0000,11.30000,11.30000,10.90000,11.10000,123000
11/25/2008,0000,11.30000,11.45000,11.15000,11.40000,185000
11/26/2008,0000,11.40000,11.40000,11.25000,11.35000,158000
11/27/2008,0000,11.45000,11.60000,11.40000,11.60000,174000
11/28/2008,0000,11.60000,11.60000,11.40000,11.45000,91000
12/01/2008,0000,11.40000,11.60000,11.40000,11.50000,151000
12/02/2008,0000,11.40000,11.40000,11.10000,11.30000,91000
12/03/2008,0000,11.45000,11.45000,11.15000,11.30000,104000
12/04/2008,0000,11.40000,11.40000,11.10000,11.30000,121000
12/05/2008,0000,11.30000,11.35000,11.15000,11.35000,81000
12/08/2008,0000,11.50000,11.55000,11.35000,11.55000,135000
12/09/2008,0000,11.40000,11.70000,11.40000,11.55000,114000
12/10/2008,0000,11.55000,11.65000,11.45000,11.60000,377000
12/11/2008,0000,11.60000,12.15000,11.45000,11.80000,552000
12/12/2008,0000,11.70000,11.80000,11.40000,11.50000,170000
12/15/2008,0000,11.80000,11.80000,11.55000,11.60000,129000
12/16/2008,0000,11.50000,11.70000,11.40000,11.70000,167000
12/17/2008,0000,11.70000,11.75000,11.50000,11.70000,206000
12/18/2008,0000,11.70000,12.00000,11.55000,12.00000,236000
12/19/2008,0000,11.90000,12.00000,11.65000,12.00000,173000
12/22/2008,0000,11.80000,12.00000,11.60000,11.95000,292000
12/23/2008,0000,11.65000,11.90000,11.50000,11.90000,278000
12/24/2008,0000,11.75000,11.85000,11.75000,11.85000,141000
12/25/2008,0000,11.85000,11.90000,11.75000,11.90000,103000
12/26/2008,0000,11.70000,12.55000,11.70000,12.55000,300000
12/29/2008,0000,12.40000,12.80000,12.15000,12.80000,596000
12/30/2008,0000,12.75000,12.95000,12.55000,12.75000,453000
12/31/2008,0000,12.55000,12.95000,12.15000,12.95000,935000
01/05/2009,0000,12.80000,12.80000,12.50000,12.50000,290000
01/06/2009,0000,12.50000,12.50000,12.10000,12.25000,247000
01/07/2009,0000,12.30000,12.40000,12.20000,12.20000,87000
01/08/2009,0000,12.10000,12.25000,11.85000,11.85000,103000
01/09/2009,0000,11.85000,11.95000,11.75000,11.75000,57000
01/12/2009,0000,11.80000,12.10000,11.65000,11.75000,98000
01/13/2009,0000,11.90000,11.90000,11.75000,11.80000,44000
01/14/2009,0000,11.90000,11.95000,11.80000,11.80000,66000
01/15/2009,0000,11.80000,11.80000,11.45000,11.65000,89000
01/16/2009,0000,11.65000,11.75000,11.35000,11.55000,139000
01/19/2009,0000,11.65000,11.70000,11.50000,11.60000,10000
01/20/2009,0000,11.60000,11.65000,11.40000,11.45000,82000
01/21/2009,0000,11.45000,11.50000,11.20000,11.45000,118000
02/02/2009,0000,11.50000,11.50000,11.25000,11.45000,55000
02/03/2009,0000,11.45000,11.70000,11.30000,11.70000,102000
02/04/2009,0000,11.70000,11.70000,11.50000,11.65000,32000
02/05/2009,0000,11.55000,11.55000,11.45000,11.50000,60000
02/06/2009,0000,11.50000,11.65000,11.50000,11.50000,75000
02/09/2009,0000,11.50000,11.60000,11.45000,11.50000,110000
02/10/2009,0000,11.50000,11.55000,11.40000,11.40000,110000
02/11/2009,0000,11.45000,11.55000,11.25000,11.55000,79000
02/12/2009,0000,11.55000,11.55000,11.30000,11.50000,115000
02/13/2009,0000,11.45000,11.65000,11.35000,11.55000,101000
02/16/2009,0000,11.60000,11.60000,11.45000,11.50000,24000
02/17/2009,0000,11.50000,11.60000,11.40000,11.45000,29000
02/18/2009,0000,11.30000,11.45000,11.20000,11.40000,104000
02/19/2009,0000,11.25000,11.40000,11.25000,11.30000,49000
02/20/2009,0000,11.35000,11.40000,11.25000,11.35000,22000
02/23/2009,0000,11.35000,11.40000,11.30000,11.35000,37000
02/24/2009,0000,11.35000,11.45000,11.20000,11.40000,119000
02/25/2009,0000,11.45000,11.55000,11.30000,11.30000,137000
02/26/2009,0000,11.45000,11.45000,11.20000,11.30000,133000
02/27/2009,0000,11.30000,11.50000,11.20000,11.40000,112000
03/02/2009,0000,11.40000,11.45000,11.15000,11.20000,70000
03/03/2009,0000,11.20000,11.30000,11.05000,11.20000,37000
03/04/2009,0000,11.10000,11.35000,11.10000,11.20000,138000
03/05/2009,0000,11.40000,11.40000,11.15000,11.30000,132000
03/06/2009,0000,11.30000,11.40000,11.30000,11.35000,138000
03/09/2009,0000,11.40000,11.45000,11.30000,11.40000,92000
03/10/2009,0000,11.40000,11.60000,11.30000,11.50000,203000
03/11/2009,0000,11.60000,12.00000,11.55000,11.90000,434000
03/12/2009,0000,11.90000,12.00000,11.80000,11.80000,112000
03/13/2009,0000,11.90000,12.15000,11.85000,12.00000,181000
03/16/2009,0000,12.05000,12.10000,11.90000,12.10000,246000
03/17/2009,0000,12.10000,12.30000,12.00000,12.20000,350000
03/18/2009,0000,12.40000,12.50000,12.25000,12.30000,356000
03/19/2009,0000,12.40000,12.70000,12.30000,12.50000,316000
03/20/2009,0000,12.50000,12.60000,12.20000,12.45000,184000
03/23/2009,0000,12.45000,12.60000,12.30000,12.60000,312000
03/24/2009,0000,12.70000,12.85000,12.60000,12.85000,533000
03/25/2009,0000,12.95000,13.45000,12.75000,13.30000,873000
03/26/2009,0000,13.20000,13.40000,12.90000,13.10000,904000
03/27/2009,0000,13.20000,13.35000,13.00000,13.30000,408000
03/30/2009,0000,13.30000,13.35000,12.95000,13.00000,220000
03/31/2009,0000,12.90000,13.05000,12.70000,12.85000,587000
04/01/2009,0000,12.85000,13.05000,12.70000,12.90000,617000
04/02/2009,0000,12.90000,13.35000,12.90000,13.25000,1138000
04/03/2009,0000,13.35000,13.45000,13.10000,13.30000,758000
04/06/2009,0000,13.30000,13.50000,13.15000,13.30000,679000
04/07/2009,0000,13.30000,13.60000,13.25000,13.55000,880000
04/08/2009,0000,13.60000,13.65000,13.25000,13.30000,460000
04/09/2009,0000,13.35000,13.55000,13.30000,13.50000,439000
04/10/2009,0000,13.60000,13.80000,13.50000,13.70000,601000
04/13/2009,0000,13.70000,13.85000,13.60000,13.70000,764000
04/14/2009,0000,13.70000,13.85000,13.60000,13.70000,386000
04/15/2009,0000,13.70000,13.80000,13.50000,13.60000,389000
04/16/2009,0000,13.70000,13.80000,13.60000,13.65000,498000
04/17/2009,0000,13.65000,14.00000,12.75000,13.20000,916000
04/20/2009,0000,13.10000,13.30000,12.75000,13.20000,564000
04/21/2009,0000,13.10000,13.20000,12.90000,13.15000,195000
04/22/2009,0000,13.15000,13.30000,13.05000,13.10000,305000
04/23/2009,0000,13.25000,13.25000,12.95000,13.10000,376000
04/24/2009,0000,13.10000,13.45000,13.10000,13.25000,649000
04/27/2009,0000,13.25000,13.35000,12.80000,12.95000,426000
04/28/2009,0000,12.95000,13.05000,12.50000,12.60000,227000
04/29/2009,0000,12.80000,12.80000,12.45000,12.60000,183000
04/30/2009,0000,12.70000,13.20000,12.70000,13.10000,933000
05/04/2009,0000,13.30000,13.55000,13.10000,13.55000,1252000
05/05/2009,0000,13.75000,13.75000,13.20000,13.35000,326000
05/06/2009,0000,13.20000,13.55000,13.20000,13.40000,596000
05/07/2009,0000,13.55000,13.70000,13.45000,13.50000,749000
05/08/2009,0000,13.50000,13.60000,13.35000,13.45000,333000
05/11/2009,0000,13.45000,13.80000,13.45000,13.60000,902000
05/12/2009,0000,13.50000,13.70000,13.25000,13.35000,830000
05/13/2009,0000,13.40000,13.60000,13.35000,13.35000,416000
05/14/2009,0000,13.25000,13.50000,13.20000,13.30000,204000
05/15/2009,0000,13.40000,13.60000,13.30000,13.50000,433000
05/18/2009,0000,13.45000,13.80000,13.40000,13.60000,415000
05/19/2009,0000,13.65000,13.85000,13.65000,13.70000,560000
05/20/2009,0000,13.80000,14.10000,13.65000,13.95000,699000
05/21/2009,0000,14.05000,14.30000,13.90000,14.00000,810000
05/22/2009,0000,14.00000,14.40000,13.95000,14.10000,786000
05/25/2009,0000,14.25000,14.35000,14.10000,14.25000,550000
05/26/2009,0000,14.30000,14.50000,14.00000,14.10000,496000
05/27/2009,0000,14.20000,14.30000,14.00000,14.10000,536000
06/01/2009,0000,14.30000,14.70000,14.10000,14.55000,796000
06/02/2009,0000,14.65000,14.90000,14.30000,14.50000,1078000
06/03/2009,0000,14.50000,14.50000,14.10000,14.10000,203000
06/04/2009,0000,14.30000,14.30000,13.95000,14.20000,198000
06/05/2009,0000,14.30000,14.45000,14.10000,14.15000,319000
06/08/2009,0000,14.35000,14.35000,14.00000,14.10000,202000
06/09/2009,0000,14.00000,14.20000,13.50000,13.65000,383000
06/10/2009,0000,13.75000,13.90000,13.20000,13.65000,273000
06/11/2009,0000,13.70000,13.85000,13.45000,13.80000,202000
06/12/2009,0000,13.80000,13.95000,13.40000,13.60000,684000
06/15/2009,0000,13.60000,13.60000,12.90000,13.00000,707000
06/16/2009,0000,12.95000,13.40000,12.95000,13.10000,183000
06/17/2009,0000,13.30000,13.30000,12.85000,13.05000,149000
06/18/2009,0000,13.10000,13.20000,12.70000,13.10000,272000
06/19/2009,0000,13.20000,13.20000,13.00000,13.10000,164000
06/22/2009,0000,13.10000,13.40000,13.00000,13.10000,153000
06/23/2009,0000,12.80000,13.10000,12.80000,13.00000,179000
06/24/2009,0000,13.00000,13.25000,12.85000,13.15000,192000
06/25/2009,0000,13.15000,13.20000,12.95000,13.15000,254000
06/26/2009,0000,13.15000,13.15000,13.05000,13.10000,97000
06/29/2009,0000,13.10000,13.20000,12.95000,13.10000,197000
06/30/2009,0000,13.15000,13.20000,12.90000,13.10000,184000
07/01/2009,0000,13.10000,13.25000,12.95000,13.25000,191000
07/02/2009,0000,13.45000,13.45000,13.20000,13.20000,173000
07/03/2009,0000,13.15000,13.40000,13.10000,13.30000,202000
07/06/2009,0000,13.25000,13.50000,13.10000,13.50000,507000
07/07/2009,0000,13.50000,13.50000,13.25000,13.45000,109000
07/08/2009,0000,13.45000,13.45000,13.20000,13.35000,73000
07/09/2009,0000,13.35000,13.50000,13.20000,13.35000,236000
07/10/2009,0000,13.40000,13.50000,13.15000,13.30000,426000
07/13/2009,0000,13.30000,13.40000,12.90000,13.10000,248000
07/14/2009,0000,13.10000,13.30000,13.00000,13.15000,152000
07/15/2009,0000,13.10000,13.30000,13.00000,13.25000,431000
07/16/2009,0000,13.30000,13.40000,13.20000,13.30000,347000
07/17/2009,0000,13.30000,13.45000,13.25000,13.45000,256000
07/20/2009,0000,13.45000,13.55000,13.25000,13.50000,548000
07/21/2009,0000,13.50000,13.70000,13.35000,13.65000,667000
07/22/2009,0000,13.65000,13.65000,13.50000,13.55000,271000
07/23/2009,0000,13.55000,13.70000,13.50000,13.65000,329000
07/24/2009,0000,13.65000,13.75000,13.55000,13.65000,251000
07/27/2009,0000,13.70000,13.75000,13.55000,13.65000,382000
07/28/2009,0000,13.65000,13.80000,13.60000,13.75000,475000
07/29/2009,0000,13.80000,13.80000,13.60000,13.70000,277000
07/30/2009,0000,13.70000,14.15000,13.60000,14.00000,1033000
07/31/2009,0000,14.00000,14.15000,13.90000,13.90000,301000
08/03/2009,0000,13.90000,14.15000,13.90000,13.95000,444000
08/04/2009,0000,14.05000,14.15000,13.90000,13.90000,1056000
08/05/2009,0000,13.30000,13.45000,13.00000,13.15000,895000
08/06/2009,0000,13.15000,13.15000,12.90000,12.95000,164000
08/10/2009,0000,12.95000,13.15000,12.90000,12.95000,120000
08/11/2009,0000,13.10000,13.10000,12.90000,13.00000,101000
08/12/2009,0000,13.00000,13.15000,12.95000,13.10000,117000
08/13/2009,0000,13.10000,13.25000,13.00000,13.20000,362000
08/14/2009,0000,13.20000,13.30000,13.10000,13.20000,362000
08/17/2009,0000,13.30000,13.30000,13.05000,13.15000,280000
08/18/2009,0000,13.15000,13.15000,12.85000,13.00000,221000
08/19/2009,0000,13.00000,13.10000,12.90000,13.00000,157000
08/20/2009,0000,13.00000,13.00000,12.75000,12.90000,152000
08/21/2009,0000,12.95000,13.00000,12.80000,12.90000,134000
08/24/2009,0000,12.95000,13.00000,12.85000,12.85000,207000
08/25/2009,0000,12.85000,13.05000,12.85000,13.00000,295000
08/26/2009,0000,12.90000,13.10000,12.80000,12.90000,243000
08/27/2009,0000,12.90000,13.00000,12.80000,12.90000,148000
08/28/2009,0000,12.90000,13.00000,12.80000,12.90000,152000
08/31/2009,0000,13.00000,13.10000,12.90000,13.05000,166000
09/01/2009,0000,13.05000,13.20000,12.95000,13.15000,428000
09/02/2009,0000,13.05000,13.30000,13.05000,13.25000,381000
09/03/2009,0000,13.30000,13.40000,13.20000,13.25000,412000
09/04/2009,0000,13.35000,13.55000,13.25000,13.50000,482000
09/07/2009,0000,13.50000,13.70000,13.35000,13.60000,710000
09/08/2009,0000,13.60000,13.75000,13.50000,13.55000,527000
09/09/2009,0000,13.55000,13.70000,13.50000,13.70000,903000
09/10/2009,0000,13.70000,14.00000,13.70000,13.80000,822000
09/11/2009,0000,13.80000,13.95000,13.70000,13.75000,354000
09/14/2009,0000,13.75000,13.95000,13.70000,13.85000,817000
09/15/2009,0000,13.85000,13.85000,13.75000,13.75000,160000
09/16/2009,0000,13.75000,13.85000,13.65000,13.75000,150000
09/17/2009,0000,13.75000,13.90000,13.70000,13.80000,292000
09/18/2009,0000,13.80000,13.90000,13.70000,13.85000,485000
09/21/2009,0000,13.85000,13.95000,13.70000,13.85000,149000
09/22/2009,0000,13.85000,13.90000,13.75000,13.85000,152000
09/23/2009,0000,13.85000,13.90000,13.70000,13.80000,207000
09/24/2009,0000,13.80000,13.80000,13.60000,13.70000,182000
09/25/2009,0000,13.70000,13.85000,13.65000,13.80000,322000
09/28/2009,0000,13.80000,13.80000,13.60000,13.65000,153000
09/29/2009,0000,13.80000,13.85000,13.65000,13.80000,339000
09/30/2009,0000,13.80000,13.85000,13.70000,13.80000,257000
10/01/2009,0000,13.80000,13.85000,13.70000,13.75000,235000
10/02/2009,0000,13.75000,13.85000,13.65000,13.85000,362000
10/05/2009,0000,13.85000,13.85000,13.65000,13.70000,211000
10/06/2009,0000,13.85000,13.90000,13.70000,13.75000,562000
10/07/2009,0000,13.85000,14.10000,13.75000,13.90000,1051000
10/08/2009,0000,13.90000,14.15000,13.80000,13.95000,1005000
10/09/2009,0000,14.15000,14.20000,13.95000,14.15000,832000
10/12/2009,0000,14.20000,14.35000,14.00000,14.25000,677000
10/13/2009,0000,14.25000,14.30000,14.05000,14.20000,605000
10/14/2009,0000,14.20000,14.60000,14.10000,14.50000,1117000
10/15/2009,0000,14.60000,14.85000,14.55000,14.70000,1393000
10/16/2009,0000,14.75000,14.85000,14.55000,14.70000,693000
10/19/2009,0000,14.70000,15.10000,14.65000,14.90000,871000
10/20/2009,0000,15.00000,15.00000,14.70000,14.80000,460000
10/21/2009,0000,14.80000,14.90000,14.55000,14.60000,309000
10/22/2009,0000,14.60000,14.60000,14.30000,14.50000,326000
10/23/2009,0000,14.50000,14.60000,14.45000,14.60000,438000
10/26/2009,0000,14.80000,14.85000,14.60000,14.70000,530000
10/27/2009,0000,14.70000,14.70000,14.40000,14.55000,292000
10/28/2009,0000,14.55000,14.60000,14.40000,14.40000,187000
10/29/2009,0000,14.30000,14.45000,13.95000,14.25000,489000
10/30/2009,0000,14.35000,14.55000,14.25000,14.40000,1100000
11/02/2009,0000,14.50000,14.70000,14.40000,14.70000,1100000
11/03/2009,0000,14.75000,14.80000,14.70000,14.75000,479000
11/04/2009,0000,14.85000,14.95000,14.70000,14.85000,828000
11/05/2009,0000,14.85000,15.00000,14.80000,14.95000,874000
11/06/2009,0000,15.00000,15.00000,14.70000,14.90000,907000
11/09/2009,0000,14.90000,15.30000,14.85000,15.10000,1890000
11/10/2009,0000,15.15000,15.30000,15.05000,15.10000,1620000
11/11/2009,0000,15.15000,15.80000,15.15000,15.70000,4278000
11/12/2009,0000,15.70000,16.40000,15.50000,15.85000,6339000
11/13/2009,0000,15.90000,16.10000,15.70000,15.80000,1879000
11/16/2009,0000,15.90000,16.00000,15.70000,15.85000,1310000
11/17/2009,0000,15.80000,15.90000,15.50000,15.60000,1344000
11/18/2009,0000,15.55000,15.75000,15.45000,15.50000,779000
11/19/2009,0000,15.60000,15.65000,15.35000,15.40000,1088000
11/20/2009,0000,15.60000,15.60000,15.40000,15.50000,842000
11/23/2009,0000,15.50000,15.60000,15.40000,15.40000,486000
11/24/2009,0000,15.45000,15.65000,15.40000,15.45000,853000
11/25/2009,0000,15.45000,15.60000,15.40000,15.50000,453000
11/26/2009,0000,15.55000,15.60000,15.45000,15.55000,693000
11/27/2009,0000,15.55000,15.90000,15.40000,15.85000,2764000
11/30/2009,0000,15.85000,15.90000,15.55000,15.70000,875000
12/01/2009,0000,15.80000,15.90000,15.70000,15.75000,2785000
12/02/2009,0000,15.80000,15.85000,15.75000,15.80000,1716000
12/03/2009,0000,15.85000,15.85000,15.50000,15.55000,838000
12/04/2009,0000,15.45000,15.65000,15.45000,15.55000,477000
12/07/2009,0000,15.65000,15.75000,15.55000,15.60000,1044000
12/08/2009,0000,15.65000,15.70000,15.60000,15.70000,618000
12/09/2009,0000,15.70000,15.90000,15.60000,15.75000,1192000
12/11/2009,0000,15.70000,15.90000,15.70000,15.85000,1005000
12/14/2009,0000,15.90000,15.95000,15.80000,15.85000,1035000
12/15/2009,0000,15.95000,15.95000,15.75000,15.85000,655000
12/16/2009,0000,15.85000,15.90000,15.65000,15.65000,508000
12/17/2009,0000,15.70000,15.85000,15.55000,15.55000,745000
12/18/2009,0000,15.55000,15.70000,15.50000,15.65000,557000
12/21/2009,0000,15.70000,15.75000,15.60000,15.65000,210000
12/22/2009,0000,15.75000,15.90000,15.65000,15.80000,523000
12/23/2009,0000,15.85000,15.85000,15.65000,15.75000,597000
12/25/2009,0000,15.80000,15.80000,15.60000,15.75000,475000
12/28/2009,0000,15.75000,15.90000,15.65000,15.80000,1214000
12/29/2009,0000,15.85000,16.20000,15.75000,15.95000,1766009
