DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.90000,15.30000,14.85000,15.00000,1990000
04/03/2007,0000,15.10000,15.20000,14.95000,15.05000,1274000
04/04/2007,0000,15.10000,15.20000,14.90000,15.00000,1318000
04/09/2007,0000,15.00000,16.05000,14.95000,16.05000,6257000
04/10/2007,0000,16.10000,16.10000,15.40000,15.70000,3944000
04/11/2007,0000,15.70000,15.80000,15.25000,15.35000,2513000
04/12/2007,0000,15.50000,16.00000,15.35000,15.95000,2937000
04/13/2007,0000,15.95000,16.00000,15.45000,15.55000,1604000
04/16/2007,0000,15.95000,16.15000,15.55000,15.65000,3058000
04/17/2007,0000,15.65000,15.95000,15.25000,15.40000,2318000
04/18/2007,0000,15.40000,15.60000,15.20000,15.40000,1096000
04/19/2007,0000,15.30000,15.35000,15.10000,15.15000,1389000
04/20/2007,0000,15.25000,15.45000,15.15000,15.45000,1166000
04/23/2007,0000,15.50000,15.70000,15.20000,15.45000,1238000
04/24/2007,0000,15.55000,15.55000,15.15000,15.15000,919000
04/25/2007,0000,15.20000,15.65000,15.05000,15.25000,1268000
04/26/2007,0000,15.55000,15.55000,15.15000,15.15000,764000
04/27/2007,0000,15.25000,16.20000,15.10000,16.20000,6214000
04/30/2007,0000,16.20000,16.20000,15.10000,15.50000,6328000
05/02/2007,0000,16.00000,16.55000,15.70000,16.55000,9768000
05/03/2007,0000,16.55000,17.25000,16.10000,16.70000,8122000
05/04/2007,0000,17.00000,17.50000,16.55000,17.25000,5905000
05/07/2007,0000,18.30000,18.30000,17.05000,17.10000,4626000
05/08/2007,0000,17.10000,17.30000,16.80000,16.85000,2721000
05/09/2007,0000,16.80000,17.10000,16.25000,16.45000,2915000
05/10/2007,0000,16.50000,17.00000,16.30000,17.00000,1702000
05/11/2007,0000,17.00000,17.00000,16.60000,16.65000,1913000
05/14/2007,0000,16.50000,16.95000,16.50000,16.55000,1277000
05/15/2007,0000,17.30000,17.70000,16.90000,17.70000,9145000
05/16/2007,0000,17.55000,17.80000,17.30000,17.40000,4029000
05/17/2007,0000,17.35000,17.60000,17.05000,17.05000,2101000
05/18/2007,0000,17.05000,17.40000,17.00000,17.10000,1526000
05/21/2007,0000,17.30000,17.40000,16.90000,17.05000,1919000
05/22/2007,0000,17.05000,17.20000,16.65000,16.70000,1932000
05/23/2007,0000,16.80000,17.20000,16.60000,16.75000,2043000
05/24/2007,0000,17.10000,17.10000,16.80000,16.80000,1781000
05/25/2007,0000,16.80000,17.05000,16.40000,16.40000,2449000
05/28/2007,0000,16.40000,16.60000,16.15000,16.20000,1780000
05/29/2007,0000,16.20000,16.80000,16.20000,16.55000,2448000
05/30/2007,0000,16.45000,16.65000,16.05000,16.10000,2575000
05/31/2007,0000,16.30000,16.35000,16.10000,16.10000,1909000
06/01/2007,0000,16.20000,16.20000,15.95000,16.10000,1734000
06/04/2007,0000,16.10000,16.20000,15.90000,16.00000,1489000
06/05/2007,0000,16.00000,16.15000,15.70000,15.75000,1175000
06/06/2007,0000,15.85000,16.70000,15.80000,16.35000,2957000
06/07/2007,0000,16.20000,16.30000,16.00000,16.15000,1117000
06/08/2007,0000,16.10000,16.40000,16.00000,16.00000,1330000
06/11/2007,0000,16.00000,16.20000,15.95000,16.00000,1374000
06/12/2007,0000,16.00000,16.30000,15.90000,16.00000,1762000
06/13/2007,0000,16.10000,16.10000,15.90000,16.00000,1162000
06/14/2007,0000,16.10000,16.60000,16.10000,16.25000,2454000
06/15/2007,0000,16.80000,16.80000,16.45000,16.60000,3276000
06/20/2007,0000,17.00000,17.00000,16.60000,16.60000,2844000
06/21/2007,0000,16.60000,16.80000,16.20000,16.30000,1924000
06/22/2007,0000,16.50000,16.55000,16.20000,16.35000,2254000
06/25/2007,0000,18.15000,18.15000,17.45000,17.45000,9201000
06/26/2007,0000,17.40000,17.40000,16.75000,16.75000,4216000
06/27/2007,0000,16.70000,17.50000,16.70000,17.40000,4841000
06/28/2007,0000,17.45000,17.45000,16.50000,16.60000,5505000
06/29/2007,0000,16.60000,16.75000,16.20000,16.40000,2789000
07/02/2007,0000,16.85000,16.90000,16.60000,16.75000,2561000
07/03/2007,0000,16.75000,16.75000,16.40000,16.50000,2903000
07/04/2007,0000,16.60000,17.65000,16.60000,17.65000,11939000
07/05/2007,0000,17.95000,18.85000,17.65000,18.20000,16485000
07/06/2007,0000,18.00000,18.10000,17.35000,17.60000,7829000
07/09/2007,0000,17.90000,18.40000,17.65000,17.65000,5185000
07/10/2007,0000,17.90000,17.90000,17.40000,17.45000,4080000
07/11/2007,0000,17.80000,18.25000,17.40000,18.25000,5817000
07/12/2007,0000,18.50000,19.50000,18.50000,19.50000,16380000
07/13/2007,0000,20.20000,20.50000,19.20000,20.00000,15154000
07/16/2007,0000,20.30000,21.40000,20.30000,21.40000,8650000
07/17/2007,0000,22.20000,22.30000,20.80000,21.50000,16171000
07/18/2007,0000,21.50000,23.00000,21.20000,22.60000,14743000
07/19/2007,0000,22.70000,22.90000,21.05000,21.05000,9916000
07/20/2007,0000,21.05000,21.30000,19.80000,21.00000,10432000
07/23/2007,0000,21.00000,21.20000,19.85000,20.10000,8608000
07/24/2007,0000,20.00000,21.10000,19.50000,19.50000,11353000
07/25/2007,0000,19.90000,20.85000,19.75000,20.85000,8621000
07/26/2007,0000,21.70000,22.30000,20.50000,20.60000,23689000
07/27/2007,0000,20.00000,20.45000,19.25000,19.30000,7942000
07/30/2007,0000,19.00000,19.70000,18.30000,18.70000,5762000
07/31/2007,0000,19.00000,19.20000,18.60000,18.75000,4134000
08/01/2007,0000,18.65000,19.10000,17.85000,17.85000,5510000
08/02/2007,0000,18.00000,18.25000,16.65000,17.00000,10795000
08/03/2007,0000,17.45000,17.45000,16.90000,17.00000,5281000
08/06/2007,0000,16.50000,16.85000,16.30000,16.70000,2575000
08/07/2007,0000,16.95000,17.15000,16.40000,16.50000,2137000
08/08/2007,0000,16.80000,17.65000,16.65000,17.65000,4719000
08/09/2007,0000,17.65000,17.65000,17.05000,17.05000,4334000
08/10/2007,0000,16.50000,16.85000,16.50000,16.70000,2585000
08/13/2007,0000,16.80000,17.05000,16.55000,16.55000,1936000
08/14/2007,0000,16.90000,17.25000,16.65000,17.00000,1623000
08/15/2007,0000,16.80000,16.90000,16.00000,16.20000,2265000
08/16/2007,0000,16.00000,16.25000,15.10000,15.10000,3766000
08/17/2007,0000,14.80000,15.50000,14.05000,14.10000,3172000
08/20/2007,0000,15.00000,15.05000,14.70000,15.05000,2146000
08/21/2007,0000,15.05000,15.30000,14.60000,14.75000,1366000
08/22/2007,0000,14.75000,14.75000,14.30000,14.70000,1783000
08/23/2007,0000,15.10000,15.25000,14.90000,15.25000,1388000
08/24/2007,0000,15.10000,15.25000,14.85000,15.00000,1056000
08/27/2007,0000,15.10000,15.20000,14.90000,14.95000,813000
08/28/2007,0000,14.95000,15.10000,14.85000,15.00000,587000
08/29/2007,0000,14.80000,14.90000,14.50000,14.55000,1186000
08/30/2007,0000,14.90000,15.20000,14.80000,15.10000,1092000
08/31/2007,0000,15.20000,16.15000,15.10000,16.15000,4265000
09/03/2007,0000,16.35000,16.35000,16.00000,16.15000,3141000
09/04/2007,0000,16.25000,16.30000,15.60000,15.70000,1106000
09/05/2007,0000,15.95000,16.30000,15.80000,15.85000,1475000
09/06/2007,0000,15.75000,16.10000,15.60000,15.90000,1078000
09/07/2007,0000,16.00000,16.30000,15.85000,15.95000,1323000
09/10/2007,0000,15.55000,15.90000,15.55000,15.70000,799000
09/11/2007,0000,15.70000,16.10000,15.70000,15.90000,1523000
09/12/2007,0000,16.10000,16.10000,15.80000,15.85000,1621000
09/13/2007,0000,16.00000,16.00000,15.70000,15.75000,1461000
09/14/2007,0000,15.90000,16.30000,15.80000,16.05000,2241000
09/17/2007,0000,16.05000,16.05000,15.40000,15.60000,2574000
09/19/2007,0000,15.70000,15.80000,15.10000,15.15000,2350000
09/20/2007,0000,15.15000,15.40000,14.80000,15.00000,1826000
09/21/2007,0000,15.00000,15.35000,14.90000,15.30000,1604000
09/26/2007,0000,15.50000,15.55000,15.30000,15.45000,758000
09/27/2007,0000,15.55000,15.55000,15.10000,15.25000,1050000
09/28/2007,0000,15.05000,15.20000,14.80000,15.20000,2223000
10/01/2007,0000,15.40000,16.45000,15.30000,16.45000,7554000
10/02/2007,0000,16.60000,16.95000,16.20000,16.90000,5715000
10/03/2007,0000,17.00000,17.90000,16.80000,17.60000,7914000
10/04/2007,0000,17.45000,18.25000,17.30000,17.80000,8043000
10/05/2007,0000,16.60000,16.60000,16.60000,16.60000,2004000
10/08/2007,0000,15.45000,15.45000,15.45000,15.45000,1288000
10/09/2007,0000,14.40000,15.40000,14.40000,15.00000,12769000
10/11/2007,0000,13.95000,14.70000,13.95000,14.15000,11522000
10/12/2007,0000,13.95000,14.00000,13.30000,13.60000,5290000
10/15/2007,0000,13.30000,13.50000,13.10000,13.20000,2783000
10/16/2007,0000,13.00000,14.10000,13.00000,14.10000,2527000
10/17/2007,0000,14.30000,14.75000,14.20000,14.40000,4100000
10/18/2007,0000,14.45000,14.50000,13.60000,13.90000,3221000
10/19/2007,0000,13.90000,14.10000,13.80000,13.80000,913000
10/22/2007,0000,13.50000,13.95000,13.30000,13.70000,1052000
10/23/2007,0000,13.85000,13.90000,13.60000,13.80000,945000
10/24/2007,0000,13.95000,14.10000,13.60000,13.80000,950000
10/25/2007,0000,13.80000,13.90000,13.60000,13.80000,802000
10/26/2007,0000,13.90000,13.90000,13.60000,13.65000,582000
10/29/2007,0000,13.70000,13.95000,13.70000,13.90000,1220000
10/30/2007,0000,13.90000,14.00000,13.70000,13.70000,912000
10/31/2007,0000,13.75000,14.05000,13.75000,13.95000,1029000
11/01/2007,0000,14.20000,14.60000,14.15000,14.15000,2350000
11/02/2007,0000,13.95000,14.00000,13.60000,13.75000,1613000
11/05/2007,0000,13.80000,13.90000,13.65000,13.90000,1035000
11/06/2007,0000,14.20000,14.20000,13.75000,13.80000,1128000
11/07/2007,0000,14.00000,14.10000,13.85000,13.90000,1001000
11/08/2007,0000,13.60000,13.80000,13.00000,13.05000,1182000
11/09/2007,0000,13.05000,13.45000,12.50000,12.50000,1384000
11/12/2007,0000,12.50000,12.50000,11.65000,12.00000,2194000
11/13/2007,0000,12.05000,12.30000,12.00000,12.10000,712000
11/14/2007,0000,12.50000,12.90000,12.35000,12.90000,877000
11/15/2007,0000,13.75000,13.80000,13.75000,13.80000,1132000
11/16/2007,0000,14.45000,14.70000,14.00000,14.40000,4141000
11/19/2007,0000,14.35000,14.50000,13.85000,13.85000,1766000
11/20/2007,0000,13.70000,14.80000,13.55000,14.80000,2675000
11/21/2007,0000,15.35000,15.80000,15.00000,15.70000,8174000
11/22/2007,0000,15.10000,15.50000,14.90000,15.05000,3015000
11/23/2007,0000,15.00000,15.00000,14.10000,14.40000,2438000
11/26/2007,0000,14.60000,14.60000,14.15000,14.20000,1039000
11/27/2007,0000,14.20000,14.20000,13.30000,13.70000,1135000
11/28/2007,0000,14.10000,14.20000,13.70000,13.70000,1138000
11/29/2007,0000,14.20000,14.20000,13.75000,13.80000,744000
11/30/2007,0000,13.80000,14.50000,13.80000,14.20000,936000
12/03/2007,0000,14.10000,14.10000,13.70000,13.70000,1432000
12/04/2007,0000,13.50000,13.80000,13.50000,13.60000,1066000
12/05/2007,0000,13.70000,14.20000,13.60000,14.00000,1113000
12/06/2007,0000,14.05000,14.25000,13.75000,13.90000,1784000
12/07/2007,0000,14.00000,14.15000,13.85000,13.85000,704000
12/10/2007,0000,13.85000,13.95000,13.65000,13.70000,690000
12/11/2007,0000,13.60000,14.20000,13.60000,14.10000,1155000
12/12/2007,0000,14.05000,14.05000,13.80000,13.90000,795000
12/13/2007,0000,13.95000,14.20000,13.50000,13.50000,810000
12/14/2007,0000,13.55000,13.85000,12.60000,12.80000,1559000
12/17/2007,0000,12.80000,12.95000,12.10000,12.30000,759000
12/18/2007,0000,11.70000,12.20000,11.45000,11.60000,1428000
12/19/2007,0000,11.70000,12.10000,11.65000,12.00000,805000
12/20/2007,0000,12.00000,12.05000,11.40000,11.40000,696000
12/21/2007,0000,11.45000,11.75000,11.45000,11.50000,1074000
12/24/2007,0000,12.10000,12.30000,12.00000,12.30000,841000
12/25/2007,0000,12.80000,12.90000,12.50000,12.65000,1334000
12/26/2007,0000,12.50000,12.90000,12.50000,12.65000,713000
12/27/2007,0000,12.65000,12.95000,12.65000,12.85000,1485000
12/28/2007,0000,13.10000,13.70000,13.10000,13.70000,2087000
12/31/2007,0000,14.50000,14.65000,13.70000,14.65000,2457000
01/02/2008,0000,14.60000,15.50000,14.50000,14.70000,2897000
01/03/2008,0000,14.50000,15.00000,14.20000,14.80000,1413000
01/04/2008,0000,14.75000,15.20000,14.55000,14.85000,1201000
01/07/2008,0000,14.50000,14.80000,14.15000,14.20000,1263000
01/08/2008,0000,14.50000,15.15000,14.45000,15.00000,3366000
01/09/2008,0000,14.50000,15.00000,14.50000,14.70000,1660000
01/10/2008,0000,14.75000,15.10000,14.55000,14.80000,1195000
01/11/2008,0000,15.00000,15.45000,14.70000,15.25000,2847000
01/14/2008,0000,15.85000,15.90000,15.00000,15.60000,4284000
01/15/2008,0000,15.70000,16.65000,15.60000,16.30000,5619000
01/16/2008,0000,16.30000,16.55000,15.90000,16.25000,3880000
01/17/2008,0000,16.25000,16.25000,15.50000,16.20000,2789000
01/18/2008,0000,15.85000,16.55000,15.85000,16.35000,1546000
01/21/2008,0000,16.35000,17.45000,16.25000,17.05000,5973000
01/22/2008,0000,15.90000,16.40000,15.90000,15.90000,2544000
01/23/2008,0000,16.35000,16.35000,14.85000,15.10000,4081000
01/24/2008,0000,15.75000,15.75000,15.00000,15.45000,2601000
01/25/2008,0000,16.45000,16.45000,16.00000,16.10000,2772000
01/28/2008,0000,16.05000,16.20000,15.65000,16.20000,2181000
01/29/2008,0000,16.25000,16.90000,15.90000,16.90000,2275000
01/30/2008,0000,16.95000,17.10000,16.40000,16.60000,4711000
01/31/2008,0000,16.70000,16.70000,15.75000,15.90000,1915000
02/01/2008,0000,16.20000,16.80000,16.10000,16.55000,2743000
02/12/2008,0000,16.25000,16.45000,16.05000,16.20000,1527000
02/13/2008,0000,16.70000,16.70000,16.20000,16.25000,2071000
02/14/2008,0000,16.50000,16.50000,16.05000,16.10000,2361000
02/15/2008,0000,16.00000,16.15000,15.80000,16.10000,1772000
02/18/2008,0000,16.25000,17.20000,16.10000,17.05000,4653000
02/19/2008,0000,17.20000,17.20000,16.80000,16.80000,3159000
02/20/2008,0000,16.60000,16.90000,16.40000,16.40000,1446000
02/21/2008,0000,16.50000,16.80000,16.40000,16.50000,2540000
02/22/2008,0000,16.30000,17.20000,16.30000,16.90000,3010000
02/25/2008,0000,17.70000,18.05000,17.10000,17.80000,6751000
02/26/2008,0000,18.15000,18.15000,16.60000,16.90000,6392000
02/27/2008,0000,16.90000,17.00000,16.50000,16.55000,2944000
02/29/2008,0000,16.50000,17.00000,16.50000,16.90000,2009000
03/03/2008,0000,16.70000,18.05000,16.60000,18.05000,5215000
03/04/2008,0000,18.80000,19.30000,18.60000,19.30000,6425000
03/05/2008,0000,20.65000,20.65000,20.20000,20.65000,11368000
03/06/2008,0000,21.50000,21.80000,19.60000,20.00000,16804000
03/07/2008,0000,19.70000,21.00000,19.70000,20.75000,9354000
03/10/2008,0000,20.80000,20.90000,19.35000,19.55000,6478000
03/11/2008,0000,19.70000,20.70000,19.70000,20.50000,5648000
03/12/2008,0000,21.00000,21.10000,19.80000,19.80000,5448000
03/13/2008,0000,19.80000,20.00000,18.60000,19.00000,4403000
03/14/2008,0000,19.20000,20.10000,18.90000,19.50000,4834000
03/17/2008,0000,19.30000,20.00000,19.20000,19.70000,4340000
03/18/2008,0000,19.70000,19.70000,19.25000,19.40000,2205000
03/19/2008,0000,19.70000,19.70000,18.80000,18.90000,3884000
03/20/2008,0000,18.90000,19.70000,18.80000,19.60000,2905000
03/21/2008,0000,19.95000,20.00000,19.30000,19.50000,3712000
03/24/2008,0000,20.85000,20.85000,19.85000,20.85000,13235000
03/25/2008,0000,20.85000,20.85000,20.10000,20.30000,4034000
03/26/2008,0000,20.10000,20.95000,20.10000,20.35000,3855000
03/27/2008,0000,20.50000,20.50000,19.55000,19.60000,3607000
03/28/2008,0000,19.60000,19.75000,19.15000,19.40000,2429000
03/31/2008,0000,19.20000,19.60000,19.00000,19.00000,2039000
04/01/2008,0000,19.10000,19.20000,17.70000,17.70000,4005000
04/02/2008,0000,17.90000,18.00000,17.10000,17.55000,3067000
04/03/2008,0000,16.80000,17.45000,16.80000,17.10000,2632000
04/07/2008,0000,17.50000,18.25000,17.20000,18.25000,1843000
04/08/2008,0000,18.70000,19.20000,18.50000,18.70000,3176000
04/09/2008,0000,18.90000,19.00000,18.30000,18.40000,1841000
04/10/2008,0000,18.65000,18.75000,18.20000,18.60000,1835000
04/11/2008,0000,18.60000,19.15000,18.50000,18.80000,2638000
04/14/2008,0000,18.80000,20.10000,18.80000,20.10000,4006000
04/15/2008,0000,20.50000,21.50000,20.50000,21.50000,16094000
04/16/2008,0000,22.00000,23.00000,21.00000,22.80000,17506000
04/17/2008,0000,22.50000,22.70000,21.55000,21.55000,6502000
04/18/2008,0000,21.60000,23.05000,21.60000,23.05000,10730000
04/21/2008,0000,23.05000,23.30000,21.60000,21.70000,7560000
04/22/2008,0000,21.50000,22.60000,21.50000,22.15000,3418000
04/23/2008,0000,22.40000,22.40000,21.50000,21.95000,2649000
04/24/2008,0000,21.95000,22.25000,21.50000,21.50000,2779000
04/25/2008,0000,21.50000,21.70000,20.05000,20.05000,4372000
04/28/2008,0000,20.05000,21.30000,19.30000,20.90000,3223000
04/29/2008,0000,20.80000,21.00000,20.05000,20.10000,2702000
04/30/2008,0000,20.10000,20.55000,20.00000,20.25000,1300000
05/02/2008,0000,20.50000,20.90000,20.40000,20.40000,1633000
05/05/2008,0000,20.50000,21.05000,20.40000,20.50000,1762000
05/06/2008,0000,20.60000,20.90000,19.60000,19.70000,1791000
05/07/2008,0000,19.80000,21.05000,19.80000,21.05000,2124000
05/08/2008,0000,21.10000,21.95000,20.90000,21.55000,4400000
05/09/2008,0000,21.60000,21.80000,21.10000,21.10000,2801000
05/12/2008,0000,21.20000,21.35000,20.50000,20.60000,1924000
05/13/2008,0000,20.65000,20.85000,20.10000,20.30000,1476000
05/14/2008,0000,20.40000,20.85000,20.00000,20.55000,1624000
05/15/2008,0000,20.70000,21.85000,20.70000,21.65000,2910000
05/16/2008,0000,21.55000,21.80000,21.20000,21.50000,3534000
05/19/2008,0000,21.60000,22.00000,21.55000,21.75000,3036000
05/20/2008,0000,21.85000,21.90000,20.55000,21.05000,3863000
05/21/2008,0000,20.60000,21.30000,20.60000,20.85000,1509000
05/22/2008,0000,20.60000,21.30000,20.50000,21.00000,2667000
05/23/2008,0000,20.95000,21.20000,20.50000,20.50000,2009000
05/26/2008,0000,20.50000,20.80000,19.65000,19.65000,2967000
05/27/2008,0000,19.75000,19.80000,18.70000,19.50000,2659000
05/28/2008,0000,19.70000,20.30000,19.55000,19.55000,3726000
05/29/2008,0000,19.75000,20.00000,18.90000,19.55000,2923000
05/30/2008,0000,19.60000,19.80000,18.20000,18.40000,3224000
06/02/2008,0000,18.40000,18.70000,17.50000,17.95000,1589000
06/03/2008,0000,18.00000,18.45000,17.50000,17.80000,784000
06/04/2008,0000,17.80000,18.05000,17.70000,17.80000,1231000
06/05/2008,0000,17.80000,18.10000,17.50000,18.10000,1627000
06/06/2008,0000,18.10000,18.40000,17.90000,18.00000,1551000
06/10/2008,0000,17.70000,17.70000,16.90000,17.00000,991000
06/11/2008,0000,16.70000,17.00000,15.85000,16.40000,2322000
06/12/2008,0000,16.00000,16.00000,15.30000,15.30000,3849000
06/13/2008,0000,15.30000,15.50000,14.25000,14.70000,3469000
06/16/2008,0000,14.70000,15.30000,14.70000,14.80000,1626000
06/17/2008,0000,15.20000,15.30000,14.30000,15.30000,1316000
06/18/2008,0000,15.00000,15.50000,14.80000,15.00000,1509000
06/19/2008,0000,14.70000,15.00000,14.50000,14.60000,1195000
06/20/2008,0000,14.60000,14.75000,13.65000,13.70000,1040000
06/23/2008,0000,13.45000,14.20000,13.20000,14.00000,1117000
06/24/2008,0000,13.70000,14.10000,13.25000,13.25000,870000
06/25/2008,0000,13.25000,13.80000,13.10000,13.80000,1380000
06/26/2008,0000,14.00000,14.00000,13.50000,13.65000,1132000
06/27/2008,0000,12.70000,13.00000,12.70000,12.70000,4390000
06/30/2008,0000,12.70000,12.90000,11.85000,11.85000,3402000
07/01/2008,0000,11.95000,12.45000,11.35000,11.50000,1958000
07/02/2008,0000,11.60000,12.10000,11.55000,11.80000,2516000
07/03/2008,0000,11.40000,12.30000,11.20000,11.90000,4485000
07/04/2008,0000,12.10000,12.10000,11.50000,11.50000,2187000
07/07/2008,0000,11.60000,11.75000,11.30000,11.60000,1643000
07/08/2008,0000,11.50000,11.80000,11.10000,11.20000,1594000
07/09/2008,0000,11.40000,11.85000,11.35000,11.40000,1467000
07/10/2008,0000,11.20000,11.75000,11.20000,11.50000,883000
07/11/2008,0000,11.65000,12.30000,11.50000,12.30000,2704000
07/14/2008,0000,12.60000,13.15000,12.55000,13.15000,3697000
07/15/2008,0000,13.10000,13.15000,12.25000,12.25000,3511000
07/16/2008,0000,12.25000,12.85000,12.00000,12.50000,2563000
07/17/2008,0000,13.25000,13.25000,12.80000,13.20000,2363000
07/18/2008,0000,13.50000,13.50000,12.30000,12.40000,1621000
07/21/2008,0000,12.60000,12.90000,12.00000,12.40000,960000
07/22/2008,0000,12.40000,12.75000,12.20000,12.30000,694000
07/23/2008,0000,12.85000,13.15000,12.60000,13.15000,2686000
07/24/2008,0000,12.65000,13.25000,12.60000,13.00000,1530000
07/25/2008,0000,12.70000,13.20000,12.50000,13.10000,1559000
07/29/2008,0000,12.65000,12.70000,12.20000,12.55000,1573000
07/30/2008,0000,12.70000,12.80000,12.30000,12.30000,705000
07/31/2008,0000,12.55000,12.55000,11.65000,11.85000,1177000
08/01/2008,0000,11.50000,11.75000,11.30000,11.65000,703000
08/04/2008,0000,11.50000,11.80000,11.30000,11.50000,577000
08/05/2008,0000,11.50000,11.70000,10.80000,10.80000,793000
08/06/2008,0000,10.85000,11.40000,10.85000,11.20000,557000
08/07/2008,0000,11.60000,11.60000,11.30000,11.45000,464000
08/08/2008,0000,11.40000,11.80000,11.30000,11.65000,846000
08/11/2008,0000,12.00000,12.15000,11.70000,11.80000,609000
08/12/2008,0000,11.90000,11.95000,11.30000,11.40000,685000
08/13/2008,0000,11.40000,11.65000,11.40000,11.50000,609000
08/14/2008,0000,11.50000,11.85000,11.50000,11.60000,520000
08/15/2008,0000,11.80000,11.80000,11.50000,11.50000,844000
08/18/2008,0000,11.30000,11.30000,10.70000,10.75000,2445000
08/19/2008,0000,10.50000,10.80000,10.35000,10.60000,516000
08/20/2008,0000,10.40000,10.80000,10.40000,10.60000,525000
08/21/2008,0000,10.75000,10.75000,10.45000,10.50000,744000
08/22/2008,0000,10.50000,10.70000,10.00000,10.20000,683000
08/25/2008,0000,10.50000,10.65000,10.20000,10.60000,538000
08/26/2008,0000,10.45000,10.45000,10.15000,10.40000,446000
08/27/2008,0000,10.35000,10.60000,10.30000,10.45000,760000
08/28/2008,0000,10.50000,10.70000,10.50000,10.50000,824000
08/29/2008,0000,10.70000,11.20000,10.50000,11.20000,1757000
09/01/2008,0000,11.20000,11.20000,10.60000,10.65000,853000
09/02/2008,0000,10.70000,11.10000,10.60000,10.60000,903000
09/03/2008,0000,10.70000,10.70000,9.86000,10.05000,1583000
09/04/2008,0000,10.10000,10.25000,9.88000,9.90000,986000
09/05/2008,0000,9.60000,10.20000,9.57000,10.05000,1442000
09/08/2008,0000,10.30000,10.75000,10.20000,10.75000,1155000
09/09/2008,0000,10.80000,10.80000,10.10000,10.25000,779000
09/10/2008,0000,10.25000,10.95000,10.25000,10.90000,1331000
09/11/2008,0000,10.80000,10.90000,10.35000,10.45000,799000
09/12/2008,0000,10.30000,10.50000,9.90000,10.20000,1134000
09/15/2008,0000,10.20000,10.20000,9.78000,9.80000,901000
09/16/2008,0000,9.15000,9.48000,9.12000,9.13000,1879000
09/17/2008,0000,9.25000,9.60000,8.50000,8.50000,2418000
09/18/2008,0000,7.91000,8.00000,7.91000,7.93000,2237000
09/19/2008,0000,8.48000,8.48000,8.32000,8.48000,1605000
09/22/2008,0000,8.80000,9.07000,8.80000,9.00000,2143000
09/23/2008,0000,8.80000,9.63000,8.50000,9.63000,2241000
09/24/2008,0000,9.77000,10.05000,9.60000,9.97000,2567000
09/25/2008,0000,9.90000,9.95000,9.50000,9.76000,1039000
09/26/2008,0000,9.70000,9.85000,9.31000,9.35000,1887000
09/30/2008,0000,8.70000,9.25000,8.70000,9.02000,3274000
10/01/2008,0000,9.50000,9.50000,9.05000,9.25000,2527000
10/02/2008,0000,9.40000,9.55000,9.16000,9.20000,2600000
10/03/2008,0000,8.88000,9.30000,8.88000,9.25000,2665000
10/06/2008,0000,9.12000,9.24000,9.00000,9.00000,2474000
10/07/2008,0000,8.60000,8.99000,8.60000,8.75000,2485000
10/08/2008,0000,8.50000,8.70000,8.14000,8.15000,1092000
10/09/2008,0000,8.72000,8.72000,7.81000,8.23000,771000
10/13/2008,0000,7.95000,8.04000,7.95000,8.00000,888000
10/14/2008,0000,8.49000,8.56000,8.32000,8.56000,1718000
10/15/2008,0000,8.41000,8.56000,8.33000,8.46000,553000
10/16/2008,0000,8.17000,8.55000,8.17000,8.17000,1216000
10/17/2008,0000,8.11000,8.20000,7.90000,7.99000,592000
10/20/2008,0000,7.90000,7.90000,7.72000,7.90000,689000
10/21/2008,0000,7.94000,8.19000,7.94000,8.00000,662000
10/22/2008,0000,8.10000,8.10000,7.81000,7.90000,342000
10/23/2008,0000,7.63000,7.70000,7.63000,7.65000,607000
10/24/2008,0000,7.39000,7.65000,7.39000,7.45000,826000
10/27/2008,0000,7.00000,7.03000,6.93000,7.00000,1106000
10/28/2008,0000,6.70000,7.10000,6.55000,7.10000,493000
10/29/2008,0000,7.50000,7.59000,7.30000,7.40000,789000
10/30/2008,0000,7.26000,7.88000,7.26000,7.88000,754000
10/31/2008,0000,7.88000,8.16000,7.70000,7.91000,1232000
11/03/2008,0000,8.04000,8.04000,7.71000,7.97000,827000
11/04/2008,0000,8.00000,8.10000,7.70000,7.75000,576000
11/05/2008,0000,8.00000,8.15000,7.85000,7.96000,1362000
11/06/2008,0000,7.41000,7.61000,7.41000,7.51000,933000
11/07/2008,0000,7.05000,7.60000,7.05000,7.60000,485000
11/10/2008,0000,7.60000,7.80000,7.60000,7.62000,565000
11/11/2008,0000,7.55000,7.61000,7.45000,7.50000,1022000
11/12/2008,0000,7.50000,7.55000,7.39000,7.50000,779000
11/13/2008,0000,7.11000,7.30000,7.10000,7.30000,865000
11/14/2008,0000,7.40000,7.50000,7.38000,7.42000,1107000
11/17/2008,0000,7.49000,7.65000,7.45000,7.48000,1081000
11/18/2008,0000,7.45000,7.55000,7.25000,7.49000,1082000
11/19/2008,0000,7.53000,7.53000,7.40000,7.50000,550000
11/20/2008,0000,7.40000,7.47000,7.20000,7.35000,1200000
11/21/2008,0000,7.10000,7.45000,7.10000,7.45000,565000
11/24/2008,0000,7.97000,7.97000,7.85000,7.97000,1934000
11/25/2008,0000,8.50000,8.52000,8.25000,8.38000,2984000
11/26/2008,0000,8.28000,8.50000,8.02000,8.45000,1433000
11/27/2008,0000,8.78000,8.78000,8.50000,8.65000,1589000
11/28/2008,0000,8.65000,8.65000,8.41000,8.51000,780000
12/01/2008,0000,8.61000,8.68000,8.49000,8.54000,1001000
12/02/2008,0000,8.10000,8.40000,8.10000,8.37000,761000
12/03/2008,0000,8.37000,8.60000,8.35000,8.38000,666000
12/04/2008,0000,8.48000,8.48000,8.10000,8.20000,394000
12/05/2008,0000,8.30000,8.30000,8.11000,8.25000,302000
12/08/2008,0000,8.26000,8.60000,8.26000,8.55000,624000
12/09/2008,0000,8.64000,8.70000,8.48000,8.58000,962000
12/10/2008,0000,8.58000,8.77000,8.46000,8.77000,1188000
12/11/2008,0000,8.70000,8.77000,8.56000,8.68000,1594000
12/12/2008,0000,8.68000,8.87000,8.16000,8.69000,843000
12/15/2008,0000,8.71000,9.28000,8.69000,9.19000,1325000
12/16/2008,0000,9.27000,9.27000,8.91000,9.00000,539000
12/17/2008,0000,9.00000,9.38000,9.00000,9.21000,1384000
12/18/2008,0000,9.12000,9.37000,9.03000,9.28000,1041000
12/19/2008,0000,9.10000,9.15000,8.84000,9.09000,689000
12/22/2008,0000,9.20000,9.20000,8.60000,8.60000,692000
12/23/2008,0000,8.50000,8.50000,8.06000,8.06000,719000
12/24/2008,0000,8.06000,8.19000,8.06000,8.11000,310000
12/25/2008,0000,8.18000,8.28000,8.12000,8.19000,201000
12/26/2008,0000,8.19000,8.30000,8.19000,8.25000,217000
12/29/2008,0000,8.20000,8.23000,8.11000,8.20000,216000
12/30/2008,0000,8.23000,8.60000,8.23000,8.59000,421000
12/31/2008,0000,8.57000,8.65000,8.40000,8.60000,318000
01/05/2009,0000,8.70000,8.90000,8.60000,8.70000,401000
01/06/2009,0000,8.61000,8.72000,8.58000,8.71000,218000
01/07/2009,0000,8.70000,8.90000,8.70000,8.76000,814000
01/08/2009,0000,8.61000,8.63000,8.31000,8.47000,363000
01/09/2009,0000,8.40000,8.40000,8.21000,8.25000,104000
01/12/2009,0000,8.30000,8.30000,8.10000,8.22000,263000
01/13/2009,0000,8.20000,8.27000,8.15000,8.21000,171000
01/14/2009,0000,8.40000,8.59000,8.29000,8.41000,535000
01/15/2009,0000,8.40000,8.40000,8.19000,8.25000,190000
01/16/2009,0000,8.30000,8.45000,8.20000,8.45000,335000
01/19/2009,0000,8.58000,8.72000,8.57000,8.72000,932000
01/20/2009,0000,8.65000,8.74000,8.55000,8.58000,676000
01/21/2009,0000,8.41000,8.70000,8.41000,8.68000,631000
02/02/2009,0000,8.62000,8.83000,8.60000,8.80000,569000
02/03/2009,0000,8.80000,9.10000,8.80000,9.00000,399000
02/04/2009,0000,9.01000,9.02000,8.93000,8.98000,541000
02/05/2009,0000,9.00000,9.15000,8.95000,9.00000,454000
02/06/2009,0000,9.00000,9.19000,8.90000,9.18000,602000
02/09/2009,0000,9.05000,9.30000,9.05000,9.10000,519000
02/10/2009,0000,9.10000,9.20000,8.98000,8.98000,521000
02/11/2009,0000,8.80000,9.09000,8.80000,8.98000,237000
02/12/2009,0000,9.08000,9.08000,8.85000,8.85000,518000
02/13/2009,0000,8.75000,8.96000,8.72000,8.96000,258000
02/16/2009,0000,9.00000,9.06000,8.90000,9.01000,312000
02/17/2009,0000,8.99000,9.00000,8.95000,9.00000,537000
02/18/2009,0000,8.86000,9.00000,8.68000,9.00000,1323000
02/19/2009,0000,8.87000,9.08000,8.77000,9.05000,390000
02/20/2009,0000,8.71000,9.10000,8.71000,8.98000,637000
02/23/2009,0000,8.89000,8.97000,8.77000,8.81000,178000
02/24/2009,0000,8.72000,8.98000,8.70000,8.98000,263000
02/25/2009,0000,8.90000,9.05000,8.86000,9.00000,437000
02/26/2009,0000,9.00000,9.25000,8.93000,9.10000,488000
02/27/2009,0000,9.16000,9.22000,9.10000,9.15000,286000
03/02/2009,0000,9.14000,9.26000,9.13000,9.14000,634000
03/03/2009,0000,9.08000,9.08000,8.95000,8.95000,495000
03/04/2009,0000,8.99000,9.11000,8.99000,9.05000,386000
03/05/2009,0000,9.30000,9.68000,9.30000,9.46000,2566000
03/06/2009,0000,9.39000,9.39000,9.01000,9.10000,964000
03/09/2009,0000,9.37000,9.37000,9.00000,9.10000,605000
03/10/2009,0000,9.20000,9.20000,9.02000,9.07000,429000
03/11/2009,0000,9.15000,9.15000,9.05000,9.12000,1198000
03/12/2009,0000,9.13000,9.20000,9.06000,9.06000,1139000
03/13/2009,0000,9.10000,9.22000,9.07000,9.15000,1130000
03/16/2009,0000,9.50000,9.62000,9.35000,9.50000,1525000
03/17/2009,0000,9.55000,9.65000,9.45000,9.60000,914000
03/18/2009,0000,9.60000,9.72000,9.36000,9.40000,1077000
03/19/2009,0000,9.40000,10.05000,9.35000,10.00000,4454000
03/20/2009,0000,10.00000,10.05000,9.65000,9.66000,2687000
03/23/2009,0000,9.70000,9.83000,9.55000,9.79000,959000
03/24/2009,0000,9.88000,10.45000,9.81000,10.45000,6735000
03/25/2009,0000,10.30000,11.15000,10.20000,10.75000,8556000
03/26/2009,0000,10.85000,11.30000,10.70000,11.05000,6271000
03/27/2009,0000,11.30000,11.30000,10.80000,11.00000,5930000
03/30/2009,0000,10.90000,11.30000,10.50000,11.00000,5899000
03/31/2009,0000,11.25000,11.50000,10.30000,10.75000,9728000
04/01/2009,0000,10.80000,11.25000,10.50000,11.00000,6045000
04/02/2009,0000,11.25000,11.70000,11.00000,11.05000,8213000
04/03/2009,0000,11.20000,11.60000,10.90000,11.25000,8378000
04/06/2009,0000,11.35000,11.45000,10.80000,10.80000,4504000
04/07/2009,0000,10.70000,11.20000,10.55000,10.80000,4809000
04/08/2009,0000,10.80000,11.15000,10.10000,10.10000,3854000
04/09/2009,0000,10.40000,10.70000,10.25000,10.40000,6945000
04/10/2009,0000,10.60000,10.90000,10.45000,10.70000,7195000
04/13/2009,0000,10.90000,11.15000,10.75000,10.75000,8491000
04/14/2009,0000,11.50000,11.50000,11.45000,11.50000,22204000
04/15/2009,0000,12.30000,12.30000,12.30000,12.30000,11327000
04/16/2009,0000,13.15000,13.15000,13.15000,13.15000,2729000
04/17/2009,0000,14.05000,14.05000,12.30000,13.20000,36446000
04/20/2009,0000,13.80000,13.80000,12.55000,13.45000,21007000
04/21/2009,0000,12.90000,14.35000,12.90000,14.35000,15209000
04/22/2009,0000,15.35000,15.35000,15.35000,15.35000,2469000
04/23/2009,0000,16.40000,16.40000,15.05000,15.20000,33745000
04/24/2009,0000,15.10000,16.25000,15.10000,16.25000,34294000
04/27/2009,0000,15.65000,16.15000,15.15000,15.15000,12919000
04/28/2009,0000,14.55000,14.90000,14.10000,14.10000,12751000
04/29/2009,0000,14.00000,14.35000,13.20000,13.45000,12736000
04/30/2009,0000,14.35000,14.35000,14.00000,14.35000,8010000
05/04/2009,0000,15.35000,15.35000,15.00000,15.35000,11393000
05/05/2009,0000,15.20000,15.55000,14.35000,14.70000,15213000
05/06/2009,0000,14.70000,15.30000,14.30000,14.70000,10600000
05/07/2009,0000,15.15000,15.70000,15.10000,15.70000,12329000
05/08/2009,0000,15.60000,15.65000,14.65000,14.90000,11154000
05/11/2009,0000,15.10000,15.60000,14.70000,15.15000,13322000
05/12/2009,0000,14.90000,15.00000,14.30000,15.00000,7942000
05/13/2009,0000,15.30000,16.05000,15.10000,15.75000,24336000
05/14/2009,0000,15.40000,16.15000,15.25000,15.40000,13625000
05/15/2009,0000,15.60000,16.45000,15.60000,16.45000,19198000
05/18/2009,0000,16.90000,17.00000,16.00000,16.20000,16470000
05/19/2009,0000,17.20000,17.30000,16.25000,16.65000,28030000
05/20/2009,0000,16.90000,16.90000,16.05000,16.20000,11826000
05/21/2009,0000,16.20000,16.60000,15.95000,16.10000,10684000
05/22/2009,0000,16.20000,17.20000,16.00000,17.20000,24744000
05/25/2009,0000,17.50000,17.75000,16.60000,16.90000,17022000
05/26/2009,0000,17.00000,17.10000,15.75000,15.75000,9833000
05/27/2009,0000,15.80000,16.55000,15.80000,16.10000,10280000
06/01/2009,0000,16.55000,17.20000,16.35000,17.20000,17013000
06/02/2009,0000,17.80000,18.35000,17.40000,17.70000,30784000
06/03/2009,0000,17.80000,17.90000,17.00000,17.00000,10030000
06/04/2009,0000,16.80000,17.30000,15.90000,17.05000,8506000
06/05/2009,0000,17.20000,17.25000,16.45000,16.50000,4607000
06/08/2009,0000,17.50000,17.50000,16.15000,16.15000,6705000
06/09/2009,0000,15.85000,16.15000,15.05000,15.05000,5875000
06/10/2009,0000,14.50000,14.90000,14.00000,14.20000,7267000
06/11/2009,0000,14.00000,14.65000,13.80000,14.40000,5929000
06/12/2009,0000,14.45000,15.40000,14.45000,14.85000,12606000
06/15/2009,0000,14.80000,14.80000,13.85000,13.90000,6015000
06/16/2009,0000,14.10000,14.50000,13.65000,14.35000,5304000
06/17/2009,0000,14.60000,15.20000,14.45000,14.75000,6715000
06/18/2009,0000,15.10000,15.25000,14.10000,14.90000,4940000
06/19/2009,0000,15.00000,15.15000,14.55000,14.85000,4210000
06/22/2009,0000,14.90000,15.15000,14.45000,14.75000,4400000
06/23/2009,0000,14.55000,14.80000,14.20000,14.25000,4072000
06/24/2009,0000,14.30000,15.10000,14.15000,14.60000,9934000
06/25/2009,0000,14.75000,15.20000,14.55000,14.80000,5129000
06/26/2009,0000,15.00000,15.00000,14.45000,14.45000,3670000
06/29/2009,0000,14.65000,14.65000,14.05000,14.05000,3136000
06/30/2009,0000,14.15000,14.40000,13.85000,14.00000,3337000
07/01/2009,0000,14.00000,14.45000,13.90000,14.30000,6774000
07/02/2009,0000,15.30000,15.30000,15.30000,15.30000,4689000
07/03/2009,0000,16.35000,16.35000,16.35000,16.35000,9242000
07/06/2009,0000,17.45000,17.45000,16.65000,17.00000,27295000
07/07/2009,0000,17.10000,17.30000,16.80000,17.00000,11550000
07/08/2009,0000,16.90000,18.10000,16.75000,17.30000,19856000
07/09/2009,0000,17.60000,17.60000,17.10000,17.25000,10952000
07/10/2009,0000,17.30000,17.45000,16.10000,16.30000,8584000
07/13/2009,0000,16.70000,16.85000,15.40000,15.80000,10634000
07/14/2009,0000,16.20000,16.45000,16.00000,16.40000,7225000
07/15/2009,0000,16.55000,16.75000,16.20000,16.25000,7724000
07/16/2009,0000,16.50000,16.50000,15.80000,15.80000,5887000
07/17/2009,0000,15.95000,16.15000,15.85000,16.00000,3279000
07/20/2009,0000,16.05000,16.60000,15.80000,16.25000,6242000
07/21/2009,0000,16.30000,16.60000,16.10000,16.30000,6088000
07/22/2009,0000,16.50000,16.85000,16.30000,16.60000,8622000
07/23/2009,0000,16.70000,16.80000,16.35000,16.35000,4241000
07/24/2009,0000,16.45000,16.60000,15.90000,15.95000,5806000
07/27/2009,0000,17.05000,17.05000,16.35000,16.50000,15748000
07/28/2009,0000,16.95000,17.05000,16.50000,16.70000,8284000
07/29/2009,0000,16.90000,16.90000,16.30000,16.30000,4929000
07/30/2009,0000,16.30000,16.80000,16.00000,16.40000,6876000
07/31/2009,0000,16.65000,16.70000,16.20000,16.35000,5600000
08/03/2009,0000,16.35000,17.00000,16.35000,16.50000,6979000
08/04/2009,0000,16.80000,16.90000,16.10000,16.10000,5298000
08/05/2009,0000,16.10000,16.30000,15.10000,15.20000,5204000
08/06/2009,0000,15.30000,15.40000,14.55000,15.10000,3781000
08/10/2009,0000,15.20000,15.30000,14.85000,15.00000,2531000
08/11/2009,0000,15.30000,15.30000,14.70000,15.10000,1677000
08/12/2009,0000,14.80000,15.00000,14.75000,14.75000,1785000
08/13/2009,0000,15.00000,15.30000,14.85000,15.10000,5048000
08/14/2009,0000,14.60000,15.20000,14.55000,15.20000,6532000
08/17/2009,0000,15.10000,15.10000,14.55000,14.55000,2072000
08/18/2009,0000,14.55000,14.65000,14.20000,14.20000,3084000
08/19/2009,0000,14.50000,14.50000,14.10000,14.15000,1632000
08/20/2009,0000,14.05000,14.15000,13.60000,13.65000,2481000
08/21/2009,0000,13.70000,14.10000,13.40000,13.40000,2229000
08/24/2009,0000,13.65000,13.85000,13.50000,13.70000,2321000
08/25/2009,0000,13.70000,13.85000,13.45000,13.70000,1867000
08/26/2009,0000,13.75000,13.75000,12.75000,12.75000,4375000
08/27/2009,0000,12.55000,12.95000,12.30000,12.85000,2432000
08/28/2009,0000,12.90000,13.00000,12.70000,12.85000,1711000
08/31/2009,0000,12.90000,13.25000,12.75000,13.05000,3035000
09/01/2009,0000,13.00000,13.35000,12.85000,13.25000,3134000
09/02/2009,0000,13.20000,13.50000,13.10000,13.45000,2425000
09/03/2009,0000,13.55000,14.15000,13.45000,13.85000,4291000
09/04/2009,0000,14.05000,14.05000,13.60000,13.60000,2094000
09/07/2009,0000,13.70000,13.90000,13.60000,13.75000,1888000
09/08/2009,0000,13.95000,14.55000,13.75000,14.00000,5605000
09/09/2009,0000,14.40000,14.40000,13.85000,13.85000,2194000
09/10/2009,0000,14.60000,14.60000,13.65000,13.90000,3043000
09/11/2009,0000,13.90000,14.00000,13.70000,13.80000,1474000
09/14/2009,0000,13.80000,13.95000,13.60000,13.60000,1051000
09/15/2009,0000,13.70000,13.80000,13.50000,13.70000,1472000
09/16/2009,0000,13.90000,14.10000,13.70000,13.85000,2320000
09/17/2009,0000,14.05000,14.75000,13.90000,14.55000,7111000
09/18/2009,0000,14.55000,14.70000,14.30000,14.40000,2437000
09/21/2009,0000,14.50000,14.50000,14.10000,14.20000,1693000
09/22/2009,0000,14.30000,14.60000,14.20000,14.25000,3495000
09/23/2009,0000,14.25000,14.40000,13.60000,13.65000,2440000
09/24/2009,0000,13.75000,13.85000,13.55000,13.65000,1374000
09/25/2009,0000,13.55000,13.90000,13.55000,13.80000,833000
09/28/2009,0000,13.95000,13.95000,13.50000,13.55000,1293000
09/29/2009,0000,13.60000,13.75000,13.55000,13.55000,1487000
09/30/2009,0000,13.55000,14.15000,13.55000,13.95000,3188000
10/01/2009,0000,14.10000,14.25000,13.80000,13.80000,2386000
10/02/2009,0000,13.60000,13.80000,13.55000,13.65000,1559000
10/05/2009,0000,13.65000,13.90000,13.65000,13.70000,1165000
10/06/2009,0000,13.90000,13.90000,13.50000,13.55000,3446000
10/07/2009,0000,13.75000,13.85000,13.65000,13.85000,2316000
10/08/2009,0000,13.90000,14.80000,13.90000,14.80000,15367000
10/09/2009,0000,14.90000,15.70000,14.50000,15.40000,22315000
10/12/2009,0000,15.55000,16.15000,15.40000,15.70000,11904000
10/13/2009,0000,15.40000,15.55000,15.10000,15.25000,5819000
10/14/2009,0000,15.25000,15.80000,15.25000,15.40000,5921000
10/15/2009,0000,15.50000,15.60000,14.80000,14.85000,4737000
10/16/2009,0000,15.00000,15.75000,15.00000,15.50000,8715000
10/19/2009,0000,15.50000,16.15000,15.30000,15.80000,9905000
10/20/2009,0000,16.00000,16.05000,15.50000,15.65000,4490000
10/21/2009,0000,15.60000,15.75000,15.20000,15.20000,3922000
10/22/2009,0000,15.20000,15.40000,14.85000,14.85000,3263000
10/23/2009,0000,14.90000,14.95000,14.60000,14.90000,2878000
10/26/2009,0000,14.90000,15.05000,14.55000,14.60000,2321000
10/27/2009,0000,14.60000,14.60000,14.35000,14.50000,1438000
10/28/2009,0000,14.60000,14.65000,14.30000,14.30000,1796000
10/29/2009,0000,14.15000,14.15000,13.30000,13.60000,4277000
10/30/2009,0000,13.70000,13.70000,13.15000,13.15000,5569000
11/02/2009,0000,13.00000,13.30000,12.75000,13.30000,1693000
11/03/2009,0000,13.45000,14.15000,13.35000,13.90000,4300000
11/04/2009,0000,14.40000,14.40000,14.00000,14.15000,3788000
11/05/2009,0000,14.20000,14.20000,13.70000,13.70000,2024000
11/06/2009,0000,14.00000,14.15000,13.85000,13.90000,2322000
11/09/2009,0000,13.95000,14.10000,13.80000,13.95000,1513000
11/10/2009,0000,14.10000,14.15000,13.80000,13.80000,2864000
11/11/2009,0000,13.90000,14.05000,13.80000,13.85000,1558000
11/12/2009,0000,13.85000,14.00000,13.85000,13.90000,2062000
11/13/2009,0000,14.00000,14.40000,13.95000,14.00000,4055000
11/16/2009,0000,14.15000,14.20000,13.95000,14.00000,1590000
11/17/2009,0000,14.20000,14.90000,14.05000,14.75000,12323000
11/18/2009,0000,14.95000,14.95000,14.50000,14.50000,4109000
11/19/2009,0000,14.60000,14.80000,14.30000,14.30000,3073000
11/20/2009,0000,14.30000,14.70000,14.30000,14.55000,3815000
11/23/2009,0000,14.70000,14.75000,14.25000,14.25000,1601000
11/24/2009,0000,14.40000,14.40000,14.10000,14.15000,2071000
11/25/2009,0000,14.15000,14.45000,14.10000,14.25000,3342000
11/26/2009,0000,14.25000,14.30000,13.85000,13.90000,3694000
11/27/2009,0000,13.90000,13.90000,12.95000,12.95000,6947000
11/30/2009,0000,13.05000,13.40000,13.05000,13.30000,2759000
12/01/2009,0000,13.50000,13.50000,13.10000,13.25000,1925000
12/02/2009,0000,13.50000,13.65000,13.30000,13.45000,3250000
12/03/2009,0000,13.55000,13.55000,13.20000,13.25000,2294000
12/04/2009,0000,13.05000,13.40000,13.05000,13.10000,1935000
12/07/2009,0000,13.30000,13.45000,13.20000,13.25000,1987000
12/08/2009,0000,13.25000,13.40000,13.15000,13.40000,2149000
12/09/2009,0000,13.30000,13.70000,13.25000,13.45000,2817000
12/11/2009,0000,13.25000,13.60000,13.25000,13.60000,2968000
12/14/2009,0000,13.35000,13.50000,13.25000,13.40000,4378000
12/15/2009,0000,13.40000,13.40000,13.15000,13.20000,2669000
12/16/2009,0000,13.20000,13.80000,13.15000,13.50000,8522000
12/17/2009,0000,13.60000,13.65000,13.30000,13.30000,2038000
12/18/2009,0000,13.20000,13.40000,13.15000,13.40000,2311000
12/21/2009,0000,13.40000,13.45000,13.20000,13.20000,1935000
12/22/2009,0000,13.20000,13.30000,13.15000,13.20000,2271000
12/23/2009,0000,13.20000,13.30000,13.15000,13.15000,3268000
12/25/2009,0000,13.20000,13.55000,13.20000,13.30000,5677000
12/28/2009,0000,13.40000,13.55000,13.30000,13.35000,5364000
12/29/2009,0000,13.50000,13.50000,13.10000,13.20000,3892921
