DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.85000,12.90000,12.80000,12.90000,202600
04/03/2007,0000,12.90000,12.95000,12.90000,12.95000,520800
04/04/2007,0000,12.95000,13.15000,12.95000,13.00000,345400
04/09/2007,0000,13.00000,13.15000,13.00000,13.10000,811600
04/10/2007,0000,13.10000,13.15000,13.05000,13.10000,326500
04/11/2007,0000,13.15000,13.20000,13.05000,13.05000,344400
04/12/2007,0000,13.00000,13.10000,13.00000,13.05000,362200
04/13/2007,0000,13.10000,13.10000,13.00000,13.10000,411600
04/16/2007,0000,13.20000,13.20000,13.00000,13.05000,677200
04/17/2007,0000,13.10000,13.25000,13.10000,13.15000,473500
04/18/2007,0000,13.15000,13.15000,13.00000,13.10000,438900
04/19/2007,0000,13.05000,13.05000,13.00000,13.00000,308700
04/20/2007,0000,13.00000,13.10000,13.00000,13.10000,174300
04/23/2007,0000,13.15000,13.35000,13.15000,13.25000,741300
04/24/2007,0000,13.30000,13.60000,13.25000,13.40000,1152900
04/25/2007,0000,13.40000,13.45000,13.30000,13.30000,292900
04/26/2007,0000,13.45000,13.60000,13.40000,13.60000,731800
04/27/2007,0000,13.60000,13.70000,13.40000,13.40000,387400
04/30/2007,0000,13.40000,13.40000,13.25000,13.25000,674100
05/02/2007,0000,13.25000,13.45000,13.25000,13.35000,402100
05/03/2007,0000,13.35000,13.45000,13.25000,13.30000,411600
05/04/2007,0000,13.40000,13.90000,13.40000,13.80000,1704100
05/07/2007,0000,13.85000,14.10000,13.80000,14.05000,1455300
05/08/2007,0000,14.10000,14.15000,13.80000,13.80000,901900
05/09/2007,0000,13.60000,13.80000,13.60000,13.70000,171100
05/10/2007,0000,13.75000,13.85000,13.75000,13.80000,135400
05/11/2007,0000,13.80000,13.80000,13.70000,13.75000,154300
05/14/2007,0000,13.80000,13.90000,13.75000,13.75000,205800
05/15/2007,0000,13.75000,13.75000,13.70000,13.70000,172200
05/16/2007,0000,13.70000,13.80000,13.60000,13.80000,225700
05/17/2007,0000,13.80000,13.90000,13.75000,13.75000,263500
05/18/2007,0000,13.80000,13.80000,13.65000,13.65000,150100
05/21/2007,0000,13.75000,13.80000,13.70000,13.70000,147000
05/22/2007,0000,13.80000,13.80000,13.70000,13.80000,72400
05/23/2007,0000,13.80000,13.85000,13.80000,13.80000,120700
05/24/2007,0000,13.80000,13.85000,13.70000,13.85000,59800
05/25/2007,0000,13.80000,13.85000,13.75000,13.80000,122800
05/28/2007,0000,13.90000,13.90000,13.70000,13.70000,170100
05/29/2007,0000,13.80000,13.80000,13.70000,13.70000,178500
05/30/2007,0000,13.80000,13.85000,13.75000,13.85000,181600
05/31/2007,0000,13.85000,13.95000,13.85000,13.90000,219400
06/01/2007,0000,13.95000,13.95000,13.80000,13.90000,238300
06/04/2007,0000,13.95000,14.00000,13.80000,14.00000,242500
06/05/2007,0000,14.00000,14.00000,13.90000,14.00000,312900
06/06/2007,0000,14.00000,14.05000,13.85000,13.90000,269800
06/07/2007,0000,13.85000,13.85000,13.80000,13.80000,215200
06/08/2007,0000,13.80000,13.80000,13.75000,13.75000,79800
06/11/2007,0000,13.80000,13.85000,13.75000,13.75000,121800
06/12/2007,0000,13.80000,13.85000,13.75000,13.80000,143800
06/13/2007,0000,13.80000,14.00000,13.80000,13.85000,186900
06/14/2007,0000,13.90000,14.00000,13.85000,14.00000,496600
06/15/2007,0000,14.00000,14.15000,14.00000,14.15000,789600
06/20/2007,0000,14.20000,14.50000,14.15000,14.40000,1570800
06/21/2007,0000,14.50000,14.95000,14.40000,14.60000,1414300
06/22/2007,0000,14.60000,14.60000,14.40000,14.50000,663600
06/25/2007,0000,14.60000,15.55000,14.55000,15.30000,2164000
06/26/2007,0000,14.95000,15.30000,14.85000,14.85000,900900
06/27/2007,0000,14.80000,14.85000,14.65000,14.80000,479800
06/28/2007,0000,14.80000,15.30000,14.80000,14.80000,622600
06/29/2007,0000,14.95000,15.00000,14.85000,14.90000,301300
07/02/2007,0000,15.00000,15.15000,14.90000,15.00000,530200
07/03/2007,0000,15.15000,15.15000,15.00000,15.05000,1132900
07/04/2007,0000,15.10000,15.20000,15.05000,15.10000,531300
07/05/2007,0000,15.15000,15.30000,15.10000,15.15000,538600
07/06/2007,0000,15.15000,15.20000,15.00000,15.15000,1053100
07/09/2007,0000,15.20000,15.40000,15.15000,15.30000,1076200
07/10/2007,0000,15.35000,15.55000,15.30000,15.50000,1263100
07/11/2007,0000,15.70000,15.70000,15.50000,15.55000,834700
07/12/2007,0000,15.60000,15.75000,15.60000,15.70000,877800
07/13/2007,0000,15.90000,16.00000,15.80000,15.80000,659400
07/16/2007,0000,15.80000,16.50000,15.80000,16.10000,1223200
07/17/2007,0000,16.10000,16.50000,16.10000,16.50000,602700
07/18/2007,0000,16.70000,17.65000,16.60000,17.60000,1589700
07/19/2007,0000,17.60000,17.60000,16.80000,17.00000,1425900
07/20/2007,0000,17.00000,17.30000,16.75000,16.95000,790600
07/23/2007,0000,16.95000,17.10000,16.70000,17.10000,627900
07/24/2007,0000,17.10000,17.20000,16.85000,16.90000,746500
07/25/2007,0000,16.90000,17.15000,16.75000,17.05000,540700
07/26/2007,0000,16.80000,17.00000,16.70000,16.70000,1035300
07/27/2007,0000,16.20000,17.05000,16.10000,16.20000,2312100
07/30/2007,0000,16.05000,16.30000,16.00000,16.20000,846300
07/31/2007,0000,16.20000,16.35000,16.15000,16.20000,448300
08/01/2007,0000,16.00000,16.00000,15.55000,15.55000,1001700
08/02/2007,0000,15.55000,15.80000,15.25000,15.50000,786400
08/03/2007,0000,15.50000,15.65000,15.50000,15.65000,424200
08/06/2007,0000,14.60000,15.45000,14.60000,15.40000,814800
08/07/2007,0000,15.50000,15.50000,15.30000,15.50000,388500
08/08/2007,0000,15.50000,15.60000,15.35000,15.55000,483000
08/09/2007,0000,15.60000,15.75000,15.55000,15.75000,370600
08/10/2007,0000,15.50000,15.60000,15.30000,15.35000,213100
08/13/2007,0000,15.45000,15.60000,15.40000,15.45000,295000
08/14/2007,0000,15.50000,15.70000,15.45000,15.70000,850500
08/15/2007,0000,14.25000,14.35000,14.00000,14.00000,583000
08/16/2007,0000,13.90000,13.90000,13.45000,13.45000,537000
08/17/2007,0000,13.50000,13.50000,12.55000,12.80000,641000
08/20/2007,0000,13.40000,13.65000,13.05000,13.65000,436000
08/21/2007,0000,13.80000,13.80000,13.50000,13.80000,213000
08/22/2007,0000,13.90000,14.00000,13.70000,14.00000,171000
08/23/2007,0000,14.20000,14.45000,14.10000,14.25000,131000
08/24/2007,0000,14.25000,14.25000,13.85000,14.20000,146000
08/27/2007,0000,14.20000,14.20000,13.70000,13.95000,347000
08/28/2007,0000,14.00000,14.00000,13.90000,14.00000,65000
08/29/2007,0000,13.80000,13.95000,13.55000,13.95000,90000
08/30/2007,0000,14.00000,14.90000,13.55000,14.90000,1772000
08/31/2007,0000,14.90000,15.10000,14.85000,15.10000,685000
09/03/2007,0000,15.20000,15.35000,15.15000,15.20000,568000
09/04/2007,0000,15.20000,15.20000,14.90000,15.05000,402000
09/05/2007,0000,15.10000,15.25000,15.00000,15.00000,215000
09/06/2007,0000,14.95000,15.10000,14.80000,15.00000,159000
09/07/2007,0000,15.00000,15.10000,14.50000,14.80000,1206000
09/10/2007,0000,14.50000,14.70000,14.50000,14.70000,269000
09/11/2007,0000,14.60000,14.90000,14.60000,14.90000,268000
09/12/2007,0000,15.00000,15.10000,14.75000,14.85000,229000
09/13/2007,0000,14.85000,14.95000,14.60000,14.70000,219000
09/14/2007,0000,14.80000,15.00000,14.80000,15.00000,226000
09/17/2007,0000,15.05000,15.05000,14.75000,14.75000,237000
09/19/2007,0000,15.00000,15.25000,14.85000,15.00000,548000
09/20/2007,0000,15.05000,15.25000,15.00000,15.10000,318000
09/21/2007,0000,15.00000,15.20000,15.00000,15.20000,266000
09/26/2007,0000,15.30000,15.50000,15.25000,15.45000,266000
09/27/2007,0000,15.55000,15.70000,15.45000,15.60000,312000
09/28/2007,0000,15.70000,15.70000,15.45000,15.60000,278000
10/01/2007,0000,15.75000,16.10000,15.60000,15.90000,453000
10/02/2007,0000,16.15000,16.25000,15.95000,16.20000,635000
10/03/2007,0000,16.10000,16.45000,16.05000,16.20000,600000
10/04/2007,0000,16.15000,16.35000,16.10000,16.15000,175000
10/05/2007,0000,16.15000,16.15000,16.00000,16.10000,193000
10/08/2007,0000,16.10000,16.50000,16.10000,16.35000,347000
10/09/2007,0000,16.40000,16.40000,16.20000,16.20000,272000
10/11/2007,0000,16.20000,17.10000,16.20000,16.90000,1484000
10/12/2007,0000,16.90000,16.90000,16.30000,16.40000,494000
10/15/2007,0000,16.45000,16.50000,16.20000,16.25000,291000
10/16/2007,0000,16.25000,16.45000,16.25000,16.40000,288000
10/17/2007,0000,16.40000,16.50000,16.25000,16.50000,147000
10/18/2007,0000,16.50000,16.50000,16.00000,16.30000,287000
10/19/2007,0000,16.30000,16.35000,16.10000,16.15000,282000
10/22/2007,0000,16.00000,16.10000,15.70000,15.85000,385000
10/23/2007,0000,15.85000,16.10000,15.80000,16.10000,204000
10/24/2007,0000,16.10000,16.20000,16.00000,16.00000,187000
10/25/2007,0000,16.20000,16.25000,16.15000,16.20000,165000
10/26/2007,0000,16.30000,16.30000,16.10000,16.25000,138000
10/29/2007,0000,16.25000,16.60000,16.25000,16.60000,333000
10/30/2007,0000,16.90000,16.90000,16.60000,16.80000,311000
10/31/2007,0000,17.05000,17.60000,17.05000,17.25000,2127000
11/01/2007,0000,18.45000,18.45000,17.95000,18.45000,3836000
11/02/2007,0000,18.30000,19.70000,18.20000,18.60000,9207000
11/05/2007,0000,18.70000,19.50000,18.70000,18.90000,4581000
11/06/2007,0000,19.00000,19.40000,18.40000,18.50000,3401000
11/07/2007,0000,18.90000,19.35000,18.60000,18.90000,2297000
11/08/2007,0000,18.50000,18.50000,18.00000,18.00000,1216000
11/09/2007,0000,18.00000,18.30000,17.90000,18.20000,724000
11/12/2007,0000,17.90000,18.20000,17.65000,17.80000,824000
11/13/2007,0000,18.00000,18.40000,17.95000,18.35000,888000
11/14/2007,0000,18.60000,18.60000,18.30000,18.30000,1884000
11/15/2007,0000,18.40000,18.40000,17.95000,18.20000,624000
11/16/2007,0000,17.95000,18.00000,17.85000,17.95000,464000
11/19/2007,0000,17.95000,18.10000,17.70000,17.80000,563000
11/20/2007,0000,17.50000,17.50000,16.80000,17.30000,1075000
11/21/2007,0000,17.30000,17.50000,16.90000,16.90000,883000
11/22/2007,0000,16.80000,17.25000,16.65000,16.95000,835000
11/23/2007,0000,17.10000,17.10000,16.65000,16.70000,608000
11/26/2007,0000,16.80000,17.05000,16.75000,17.00000,524000
11/27/2007,0000,16.70000,16.70000,16.20000,16.50000,923000
11/28/2007,0000,16.60000,16.60000,16.15000,16.15000,606000
11/29/2007,0000,16.40000,16.45000,15.95000,16.05000,1656000
11/30/2007,0000,16.05000,16.40000,16.00000,16.40000,878000
12/03/2007,0000,16.45000,16.50000,16.30000,16.30000,523000
12/04/2007,0000,16.45000,16.50000,16.35000,16.45000,375000
12/05/2007,0000,16.40000,16.40000,16.15000,16.25000,621000
12/06/2007,0000,16.20000,16.30000,16.05000,16.20000,1355000
12/07/2007,0000,16.30000,16.60000,16.25000,16.40000,913000
12/10/2007,0000,16.40000,16.40000,16.15000,16.20000,414000
12/11/2007,0000,16.30000,16.30000,16.05000,16.15000,240000
12/12/2007,0000,16.05000,16.30000,16.00000,16.30000,426000
12/13/2007,0000,16.30000,16.30000,15.80000,15.90000,617000
12/14/2007,0000,15.90000,16.00000,15.20000,15.80000,1002000
12/17/2007,0000,15.75000,15.75000,15.00000,15.00000,702000
12/18/2007,0000,14.80000,15.00000,14.40000,14.60000,1040000
12/19/2007,0000,14.70000,15.25000,14.70000,15.15000,516000
12/20/2007,0000,15.20000,15.30000,14.50000,14.60000,710000
12/21/2007,0000,14.80000,15.05000,14.60000,14.75000,635000
12/24/2007,0000,15.05000,15.25000,15.00000,15.15000,320000
12/25/2007,0000,15.20000,15.20000,15.05000,15.20000,260000
12/26/2007,0000,15.20000,15.20000,15.00000,15.20000,353000
12/27/2007,0000,15.25000,15.80000,15.10000,15.45000,469000
12/28/2007,0000,15.45000,16.00000,15.35000,15.85000,417000
12/31/2007,0000,15.90000,15.90000,15.65000,15.85000,328000
01/02/2008,0000,15.85000,16.00000,15.65000,15.65000,383000
01/03/2008,0000,15.55000,15.55000,15.35000,15.55000,311000
01/04/2008,0000,15.45000,16.00000,15.45000,15.85000,350000
01/07/2008,0000,15.15000,15.85000,15.15000,15.40000,306000
01/08/2008,0000,15.65000,16.10000,15.40000,15.75000,569000
01/09/2008,0000,15.75000,16.10000,15.70000,15.85000,457000
01/10/2008,0000,16.00000,16.20000,16.00000,16.05000,656000
01/11/2008,0000,16.10000,16.15000,15.85000,15.85000,309000
01/14/2008,0000,16.25000,16.50000,16.05000,16.20000,896000
01/15/2008,0000,16.40000,17.30000,16.40000,17.00000,2805000
01/16/2008,0000,17.00000,17.65000,16.80000,17.05000,4247000
01/17/2008,0000,17.30000,17.30000,16.50000,16.85000,2434000
01/18/2008,0000,17.20000,18.00000,16.80000,18.00000,5471000
01/21/2008,0000,18.15000,18.75000,17.70000,18.20000,4748000
01/22/2008,0000,17.10000,17.60000,16.95000,16.95000,2181000
01/23/2008,0000,17.10000,17.20000,15.90000,16.05000,2178000
01/24/2008,0000,16.60000,16.90000,16.15000,16.70000,1363000
01/25/2008,0000,16.90000,17.00000,16.55000,16.65000,734000
01/28/2008,0000,16.50000,16.55000,16.05000,16.05000,555000
01/29/2008,0000,16.35000,16.65000,16.05000,16.60000,513000
01/30/2008,0000,16.60000,16.70000,16.20000,16.40000,742000
01/31/2008,0000,16.40000,16.50000,16.10000,16.50000,646000
02/01/2008,0000,16.50000,16.80000,16.50000,16.75000,1003000
02/12/2008,0000,16.60000,16.60000,16.30000,16.35000,258000
02/13/2008,0000,16.80000,16.80000,16.35000,16.50000,206000
02/14/2008,0000,16.50000,17.20000,16.50000,17.20000,746000
02/15/2008,0000,17.00000,17.20000,16.80000,17.20000,441000
02/18/2008,0000,17.00000,17.20000,16.80000,16.90000,479000
02/19/2008,0000,17.10000,17.20000,16.90000,16.95000,345000
02/20/2008,0000,17.00000,17.00000,16.65000,16.65000,276000
02/21/2008,0000,16.70000,16.95000,16.70000,16.85000,441000
02/22/2008,0000,16.70000,16.90000,16.70000,16.80000,208000
02/25/2008,0000,16.95000,17.15000,16.85000,17.00000,648000
02/26/2008,0000,17.30000,18.10000,17.30000,17.55000,1525000
02/27/2008,0000,18.00000,18.00000,17.40000,17.55000,388000
02/29/2008,0000,17.55000,17.70000,17.30000,17.55000,311000
03/03/2008,0000,17.10000,17.30000,16.90000,17.30000,872000
03/04/2008,0000,17.35000,17.50000,17.10000,17.40000,1098000
03/05/2008,0000,17.30000,17.30000,17.05000,17.20000,1122000
03/06/2008,0000,17.20000,17.45000,17.20000,17.40000,1216000
03/07/2008,0000,17.20000,17.20000,16.85000,16.85000,1307000
03/10/2008,0000,16.80000,16.80000,16.30000,16.35000,1116000
03/11/2008,0000,16.35000,16.60000,16.35000,16.60000,401000
03/12/2008,0000,16.70000,16.90000,16.65000,16.75000,675000
03/13/2008,0000,16.85000,16.85000,16.55000,16.55000,314000
03/14/2008,0000,16.80000,16.80000,16.50000,16.55000,214000
03/18/2008,0000,16.50000,16.50000,16.15000,16.30000,599000
03/19/2008,0000,16.45000,16.55000,16.30000,16.45000,405000
03/20/2008,0000,16.50000,17.00000,16.40000,17.00000,914000
03/21/2008,0000,17.30000,17.50000,17.20000,17.30000,1713000
03/25/2008,0000,18.20000,18.95000,17.95000,18.95000,5663000
03/26/2008,0000,19.00000,19.20000,18.70000,19.15000,5726000
03/27/2008,0000,19.10000,19.10000,18.80000,19.00000,1401000
03/28/2008,0000,19.00000,19.10000,18.85000,19.10000,1152000
03/31/2008,0000,19.05000,19.20000,18.85000,19.00000,1766000
04/01/2008,0000,19.00000,19.15000,18.50000,18.60000,2123000
04/02/2008,0000,18.70000,18.95000,18.30000,18.65000,1658000
04/03/2008,0000,18.65000,18.70000,18.40000,18.50000,390000
04/07/2008,0000,18.50000,18.90000,18.50000,18.80000,558000
04/08/2008,0000,18.65000,18.70000,18.50000,18.50000,352000
04/09/2008,0000,18.50000,18.65000,18.35000,18.45000,617000
04/10/2008,0000,18.60000,19.45000,18.50000,19.20000,2023000
04/11/2008,0000,19.55000,20.00000,19.45000,19.70000,5686000
04/14/2008,0000,19.70000,19.90000,19.35000,19.55000,1692000
04/15/2008,0000,19.85000,19.85000,19.30000,19.45000,1066000
04/16/2008,0000,19.70000,19.90000,19.50000,19.70000,1712000
04/17/2008,0000,19.85000,20.30000,19.70000,19.80000,2331000
04/18/2008,0000,19.70000,20.35000,19.70000,20.35000,1803000
04/21/2008,0000,20.40000,20.50000,19.75000,19.80000,1296000
04/22/2008,0000,19.80000,20.10000,19.65000,20.10000,494000
04/23/2008,0000,20.10000,20.10000,19.80000,19.90000,532000
04/24/2008,0000,19.90000,20.35000,19.80000,20.15000,3320000
04/25/2008,0000,20.30000,20.50000,20.10000,20.20000,1289000
04/28/2008,0000,20.30000,20.40000,19.90000,20.25000,1033000
04/29/2008,0000,20.35000,20.40000,19.65000,19.80000,1380000
04/30/2008,0000,19.70000,20.00000,19.70000,19.90000,907000
05/02/2008,0000,19.70000,19.70000,18.80000,19.00000,2646000
05/05/2008,0000,18.90000,18.95000,18.40000,18.75000,1150000
05/06/2008,0000,18.70000,18.85000,18.50000,18.75000,631000
05/07/2008,0000,18.75000,19.05000,18.75000,19.00000,429000
05/08/2008,0000,19.00000,19.00000,18.55000,18.70000,594000
05/09/2008,0000,18.70000,18.80000,18.45000,18.65000,649000
05/12/2008,0000,18.50000,18.70000,18.30000,18.70000,470000
05/13/2008,0000,18.70000,18.90000,18.40000,18.90000,472000
05/14/2008,0000,18.70000,19.00000,18.70000,18.90000,159000
05/15/2008,0000,18.90000,19.10000,18.90000,19.00000,306000
05/16/2008,0000,19.00000,19.15000,18.95000,19.05000,425000
05/19/2008,0000,18.95000,19.20000,18.95000,19.20000,293000
05/20/2008,0000,19.30000,19.30000,18.90000,19.00000,494000
05/21/2008,0000,18.90000,18.90000,18.60000,18.75000,394000
05/22/2008,0000,18.35000,18.75000,17.80000,18.75000,983000
05/23/2008,0000,18.60000,18.65000,18.50000,18.50000,377000
05/26/2008,0000,18.50000,18.55000,18.35000,18.40000,313000
05/27/2008,0000,18.50000,18.65000,18.40000,18.50000,289000
05/28/2008,0000,18.50000,18.65000,18.40000,18.65000,277000
05/29/2008,0000,18.65000,18.70000,18.45000,18.45000,241000
05/30/2008,0000,18.50000,18.50000,18.15000,18.45000,349000
06/02/2008,0000,18.50000,18.65000,18.35000,18.60000,162000
06/03/2008,0000,18.50000,18.60000,18.40000,18.55000,144000
06/04/2008,0000,18.55000,18.55000,18.35000,18.50000,230000
06/05/2008,0000,18.60000,18.60000,18.20000,18.55000,290000
06/06/2008,0000,18.60000,18.60000,18.45000,18.55000,50000
06/10/2008,0000,18.30000,18.35000,18.10000,18.10000,265000
06/11/2008,0000,18.10000,18.20000,17.95000,18.20000,307000
06/12/2008,0000,18.00000,18.00000,17.30000,17.40000,505000
06/13/2008,0000,17.80000,17.95000,17.05000,17.80000,420000
06/16/2008,0000,17.55000,17.75000,17.45000,17.50000,238000
06/17/2008,0000,17.50000,17.50000,17.10000,17.15000,376000
06/18/2008,0000,17.30000,17.50000,17.20000,17.35000,228000
06/19/2008,0000,17.05000,17.05000,16.15000,16.80000,604000
06/20/2008,0000,16.70000,16.80000,16.50000,16.50000,518000
06/23/2008,0000,16.40000,16.55000,16.15000,16.55000,444000
06/24/2008,0000,16.40000,16.50000,16.30000,16.40000,279000
06/25/2008,0000,16.40000,16.70000,16.25000,16.55000,350000
06/26/2008,0000,16.60000,16.70000,16.50000,16.70000,172000
06/27/2008,0000,15.80000,16.40000,15.80000,16.10000,474000
06/30/2008,0000,16.20000,16.40000,16.10000,16.30000,198000
07/01/2008,0000,16.40000,16.40000,16.00000,16.20000,391000
07/02/2008,0000,16.20000,16.30000,15.75000,16.00000,506000
07/03/2008,0000,15.80000,16.20000,15.50000,16.00000,457000
07/04/2008,0000,16.00000,16.10000,15.80000,16.10000,198000
07/07/2008,0000,16.00000,16.10000,15.70000,16.10000,161000
07/08/2008,0000,16.00000,16.00000,15.65000,15.65000,309000
07/09/2008,0000,15.85000,16.00000,15.70000,15.70000,182000
07/10/2008,0000,15.50000,15.85000,15.50000,15.65000,159000
07/11/2008,0000,15.65000,16.10000,15.65000,15.85000,251000
07/14/2008,0000,15.90000,16.10000,15.90000,16.00000,170000
07/15/2008,0000,15.70000,15.80000,14.90000,14.95000,1600000
07/16/2008,0000,14.70000,14.80000,13.95000,14.30000,700000
07/17/2008,0000,14.35000,14.80000,14.35000,14.80000,459000
07/18/2008,0000,15.00000,15.00000,14.10000,14.15000,326000
07/21/2008,0000,14.20000,14.75000,14.20000,14.70000,282000
07/22/2008,0000,14.50000,15.00000,14.50000,15.00000,171000
07/23/2008,0000,15.30000,15.95000,15.20000,15.90000,376000
07/24/2008,0000,15.90000,15.90000,15.55000,15.80000,166000
07/25/2008,0000,15.40000,15.60000,15.30000,15.50000,150000
07/29/2008,0000,15.50000,15.50000,15.00000,15.35000,151000
07/30/2008,0000,15.55000,15.55000,15.20000,15.40000,96000
07/31/2008,0000,15.50000,15.65000,15.25000,15.35000,133000
08/01/2008,0000,15.20000,15.30000,15.10000,15.30000,181000
08/04/2008,0000,15.10000,15.25000,15.00000,15.25000,148000
08/05/2008,0000,15.10000,15.25000,14.90000,15.00000,211000
08/06/2008,0000,15.10000,15.20000,15.05000,15.20000,171000
08/07/2008,0000,15.10000,15.25000,15.10000,15.20000,52000
08/08/2008,0000,15.10000,15.90000,15.10000,15.90000,289000
08/11/2008,0000,16.00000,16.00000,15.70000,15.85000,124000
08/12/2008,0000,15.90000,16.10000,15.80000,15.95000,847000
08/13/2008,0000,15.95000,16.10000,15.80000,16.10000,822000
08/14/2008,0000,14.25000,14.35000,14.00000,14.30000,461000
08/15/2008,0000,14.30000,14.30000,13.60000,13.70000,708000
08/18/2008,0000,13.60000,14.50000,13.25000,14.50000,417000
08/19/2008,0000,14.00000,14.10000,13.55000,13.55000,400000
08/20/2008,0000,13.55000,13.60000,13.25000,13.50000,266000
08/21/2008,0000,13.30000,13.50000,13.20000,13.45000,140000
08/22/2008,0000,13.55000,13.55000,13.20000,13.40000,128000
08/25/2008,0000,13.30000,13.40000,13.10000,13.30000,142000
08/26/2008,0000,13.05000,13.10000,12.90000,12.90000,222000
08/27/2008,0000,12.90000,13.25000,12.90000,13.20000,161000
08/28/2008,0000,13.20000,13.30000,13.10000,13.25000,173000
08/29/2008,0000,13.45000,13.50000,13.30000,13.35000,155000
09/01/2008,0000,13.20000,13.30000,13.20000,13.30000,94000
09/02/2008,0000,13.30000,13.35000,13.20000,13.30000,123000
09/03/2008,0000,13.25000,13.30000,13.10000,13.25000,257000
09/04/2008,0000,13.20000,13.45000,12.80000,13.00000,407000
09/05/2008,0000,12.85000,12.90000,12.50000,12.75000,321000
09/08/2008,0000,13.50000,13.60000,13.20000,13.60000,360000
09/09/2008,0000,13.60000,13.60000,13.20000,13.45000,123000
09/10/2008,0000,13.30000,14.35000,13.10000,14.35000,238000
09/11/2008,0000,13.85000,13.85000,13.35000,13.35000,133000
09/12/2008,0000,13.60000,13.60000,13.20000,13.50000,175000
09/15/2008,0000,13.50000,13.50000,12.80000,12.80000,157000
09/16/2008,0000,12.70000,12.70000,11.95000,11.95000,498000
09/17/2008,0000,11.15000,11.45000,11.15000,11.15000,2414000
09/18/2008,0000,10.40000,10.40000,10.40000,10.40000,1379000
09/19/2008,0000,10.00000,11.10000,10.00000,11.10000,650000
09/22/2008,0000,11.40000,11.40000,11.10000,11.20000,209000
09/23/2008,0000,10.45000,11.00000,10.45000,10.45000,687000
09/24/2008,0000,10.30000,10.60000,9.72000,10.60000,3027000
09/25/2008,0000,10.35000,10.60000,10.25000,10.60000,249000
09/26/2008,0000,10.65000,10.65000,10.30000,10.35000,143000
09/30/2008,0000,9.63000,9.63000,9.63000,9.63000,185000
10/01/2008,0000,9.63000,9.85000,9.50000,9.77000,225000
10/02/2008,0000,9.43000,10.00000,9.43000,10.00000,271000
10/03/2008,0000,9.80000,10.00000,9.40000,10.00000,567000
10/06/2008,0000,9.75000,10.00000,9.41000,10.00000,380000
10/07/2008,0000,9.66000,10.00000,9.46000,10.00000,358000
10/08/2008,0000,9.90000,9.90000,9.60000,9.60000,207000
10/09/2008,0000,9.39000,9.59000,9.39000,9.51000,256000
10/13/2008,0000,9.40000,9.40000,9.18000,9.18000,151000
10/14/2008,0000,9.59000,9.73000,9.20000,9.38000,251000
10/15/2008,0000,9.38000,9.38000,9.08000,9.20000,164000
10/16/2008,0000,9.00000,9.02000,8.88000,8.89000,292000
10/17/2008,0000,8.96000,8.96000,8.73000,8.73000,79000
10/20/2008,0000,8.45000,8.83000,8.43000,8.57000,156000
10/21/2008,0000,8.67000,8.80000,8.60000,8.66000,144000
10/22/2008,0000,8.66000,8.67000,8.37000,8.37000,152000
10/23/2008,0000,8.11000,8.12000,8.08000,8.08000,203000
10/24/2008,0000,7.80000,7.98000,7.80000,7.80000,301000
10/27/2008,0000,7.26000,7.69000,7.26000,7.26000,156000
10/28/2008,0000,7.26000,7.70000,6.81000,7.68000,91000
10/29/2008,0000,7.70000,8.08000,7.70000,7.89000,156000
10/30/2008,0000,7.89000,8.44000,7.87000,8.44000,242000
10/31/2008,0000,8.44000,8.96000,8.44000,8.91000,224000
11/03/2008,0000,8.88000,9.00000,8.35000,9.00000,245000
11/04/2008,0000,9.00000,9.00000,8.52000,8.81000,175000
11/05/2008,0000,8.82000,8.90000,8.82000,8.84000,168000
11/06/2008,0000,8.30000,8.52000,8.29000,8.30000,157000
11/07/2008,0000,7.98000,8.30000,7.98000,8.30000,160000
11/10/2008,0000,8.33000,8.41000,8.02000,8.19000,66000
11/11/2008,0000,8.03000,8.14000,7.80000,7.90000,103000
11/12/2008,0000,7.51000,7.91000,7.51000,7.80000,62000
11/13/2008,0000,7.80000,7.80000,7.50000,7.60000,31000
11/14/2008,0000,7.75000,7.75000,7.50000,7.50000,52000
11/17/2008,0000,7.23000,7.48000,7.23000,7.39000,56000
11/18/2008,0000,7.39000,7.45000,7.22000,7.23000,51000
11/19/2008,0000,7.24000,7.39000,7.24000,7.38000,32000
11/20/2008,0000,7.30000,7.38000,7.00000,7.10000,102000
11/21/2008,0000,6.97000,7.18000,6.97000,7.18000,50000
11/24/2008,0000,7.18000,7.18000,7.10000,7.10000,7000
11/25/2008,0000,7.27000,7.58000,7.27000,7.50000,66000
11/26/2008,0000,7.50000,7.55000,7.50000,7.55000,36000
11/27/2008,0000,7.56000,7.95000,7.56000,7.80000,116000
11/28/2008,0000,7.66000,7.66000,7.57000,7.61000,43000
12/01/2008,0000,7.61000,7.83000,7.61000,7.74000,79000
12/02/2008,0000,7.61000,7.70000,7.38000,7.50000,78000
12/03/2008,0000,7.59000,7.71000,7.59000,7.70000,67000
12/04/2008,0000,7.71000,7.71000,7.50000,7.50000,86000
12/05/2008,0000,7.50000,7.56000,7.44000,7.56000,37000
12/08/2008,0000,7.56000,7.95000,7.56000,7.81000,91000
12/09/2008,0000,7.95000,7.95000,7.82000,7.85000,267000
12/10/2008,0000,7.70000,7.93000,7.70000,7.93000,288000
12/11/2008,0000,7.99000,7.99000,7.89000,7.89000,187000
12/12/2008,0000,7.85000,8.00000,7.50000,7.51000,230000
12/15/2008,0000,7.69000,7.81000,7.60000,7.76000,115000
12/16/2008,0000,7.60000,7.70000,7.55000,7.70000,107000
12/17/2008,0000,7.71000,7.79000,7.70000,7.71000,228000
12/18/2008,0000,7.73000,7.80000,7.63000,7.70000,80000
12/19/2008,0000,7.80000,8.00000,7.80000,7.95000,262000
12/22/2008,0000,7.99000,7.99000,7.50000,7.50000,121000
12/23/2008,0000,7.50000,7.50000,7.31000,7.35000,132000
12/24/2008,0000,7.33000,7.38000,7.20000,7.38000,176000
12/25/2008,0000,7.38000,7.43000,7.35000,7.36000,49000
12/26/2008,0000,7.36000,7.40000,7.30000,7.40000,20000
12/29/2008,0000,7.40000,7.48000,7.40000,7.48000,39000
12/30/2008,0000,7.52000,7.88000,7.52000,7.88000,131000
12/31/2008,0000,7.99000,7.99000,7.66000,7.66000,107000
01/05/2009,0000,7.98000,7.99000,7.52000,7.60000,287000
01/06/2009,0000,7.80000,7.80000,7.50000,7.60000,182000
01/07/2009,0000,7.60000,7.75000,7.60000,7.70000,129000
01/08/2009,0000,7.60000,7.65000,7.49000,7.50000,276000
01/09/2009,0000,7.50000,7.50000,7.30000,7.39000,172000
01/12/2009,0000,7.28000,7.45000,7.21000,7.30000,89000
01/13/2009,0000,7.30000,7.33000,7.25000,7.25000,34000
01/14/2009,0000,7.45000,7.45000,7.36000,7.36000,24000
01/15/2009,0000,7.36000,7.36000,7.25000,7.30000,92000
01/16/2009,0000,7.30000,7.30000,7.11000,7.24000,101000
01/19/2009,0000,7.36000,7.36000,7.22000,7.32000,20000
01/20/2009,0000,7.20000,7.30000,7.16000,7.30000,36000
01/21/2009,0000,7.10000,7.44000,7.10000,7.30000,22000
02/02/2009,0000,7.41000,7.41000,7.20000,7.21000,48000
02/03/2009,0000,7.30000,7.40000,7.25000,7.30000,96000
02/04/2009,0000,7.30000,7.40000,7.25000,7.40000,38000
02/05/2009,0000,7.32000,7.35000,7.32000,7.35000,19000
02/06/2009,0000,7.46000,7.46000,7.39000,7.39000,26000
02/09/2009,0000,7.44000,7.44000,7.32000,7.34000,34000
02/10/2009,0000,7.35000,7.43000,7.35000,7.37000,36000
02/11/2009,0000,7.42000,7.50000,7.40000,7.41000,77000
02/12/2009,0000,7.41000,7.50000,7.35000,7.44000,82000
02/13/2009,0000,7.43000,7.50000,7.43000,7.50000,35000
02/16/2009,0000,7.50000,7.50000,7.40000,7.43000,97000
02/17/2009,0000,7.43000,7.43000,7.35000,7.36000,60000
02/18/2009,0000,7.36000,7.55000,7.36000,7.45000,115000
02/19/2009,0000,7.34000,7.40000,7.34000,7.40000,64000
02/20/2009,0000,7.37000,7.37000,7.36000,7.36000,24000
02/23/2009,0000,7.35000,7.40000,7.30000,7.35000,80000
02/24/2009,0000,7.35000,7.70000,7.35000,7.70000,182000
02/25/2009,0000,7.69000,8.09000,7.67000,7.90000,436000
02/26/2009,0000,7.82000,7.95000,7.80000,7.89000,59000
02/27/2009,0000,7.75000,7.90000,7.75000,7.80000,28000
03/02/2009,0000,7.80000,7.92000,7.41000,7.55000,133000
03/03/2009,0000,7.43000,7.70000,7.43000,7.50000,77000
03/04/2009,0000,7.61000,7.68000,7.50000,7.68000,64000
03/05/2009,0000,7.78000,7.91000,7.70000,7.80000,85000
03/06/2009,0000,7.70000,7.70000,7.60000,7.60000,56000
03/09/2009,0000,7.60000,7.69000,7.58000,7.69000,44000
03/10/2009,0000,7.69000,7.69000,7.57000,7.63000,66000
03/11/2009,0000,7.65000,8.00000,7.65000,7.88000,229000
03/12/2009,0000,7.98000,7.98000,7.88000,7.90000,126000
03/13/2009,0000,7.90000,8.00000,7.80000,8.00000,370000
03/16/2009,0000,8.56000,8.56000,8.35000,8.50000,354000
03/17/2009,0000,8.50000,9.00000,8.50000,9.00000,512000
03/18/2009,0000,9.36000,9.60000,9.00000,9.60000,648000
03/19/2009,0000,9.72000,9.75000,9.30000,9.50000,858000
03/20/2009,0000,9.50000,9.50000,8.90000,8.91000,544000
03/23/2009,0000,8.70000,8.99000,8.70000,8.93000,443000
03/24/2009,0000,8.93000,9.20000,8.93000,9.20000,581000
03/25/2009,0000,9.20000,9.21000,9.10000,9.20000,218000
03/26/2009,0000,9.00000,9.50000,9.00000,9.50000,595000
03/27/2009,0000,9.70000,9.89000,9.52000,9.52000,437000
03/30/2009,0000,9.52000,9.52000,9.30000,9.30000,542000
03/31/2009,0000,9.20000,9.46000,9.20000,9.46000,405000
04/01/2009,0000,9.51000,9.70000,9.51000,9.61000,205000
04/02/2009,0000,9.61000,9.87000,9.52000,9.80000,557000
04/03/2009,0000,10.15000,10.15000,9.70000,9.80000,456000
04/06/2009,0000,9.90000,9.90000,9.62000,9.80000,394000
04/07/2009,0000,9.80000,9.80000,9.57000,9.57000,227000
04/08/2009,0000,9.57000,9.76000,9.55000,9.70000,476000
04/09/2009,0000,9.71000,10.10000,9.71000,9.92000,542000
04/10/2009,0000,10.00000,10.20000,9.97000,10.10000,636000
04/13/2009,0000,10.35000,10.75000,10.10000,10.50000,465000
04/14/2009,0000,10.50000,10.50000,10.10000,10.30000,361000
04/15/2009,0000,10.00000,10.55000,9.99000,10.00000,447000
04/16/2009,0000,10.30000,10.70000,10.30000,10.70000,460000
04/17/2009,0000,11.40000,11.40000,11.00000,11.40000,3126000
04/20/2009,0000,12.15000,12.15000,10.70000,11.40000,2326000
04/21/2009,0000,11.30000,11.40000,10.75000,11.30000,913000
04/22/2009,0000,11.30000,11.30000,10.85000,10.95000,756000
04/23/2009,0000,10.95000,10.95000,10.25000,10.50000,561000
04/24/2009,0000,10.50000,11.15000,10.50000,10.85000,579000
04/27/2009,0000,10.85000,10.95000,10.10000,10.30000,811000
04/28/2009,0000,10.15000,10.45000,9.75000,9.80000,401000
04/29/2009,0000,9.21000,9.80000,9.21000,9.64000,341000
04/30/2009,0000,10.25000,10.30000,10.00000,10.30000,440000
05/04/2009,0000,10.90000,11.00000,10.45000,11.00000,966000
05/05/2009,0000,11.50000,11.55000,10.55000,10.90000,874000
05/06/2009,0000,10.70000,11.15000,10.65000,11.10000,678000
05/07/2009,0000,11.10000,11.20000,10.75000,10.80000,808000
05/08/2009,0000,10.50000,11.20000,10.50000,11.00000,518000
05/11/2009,0000,11.00000,11.40000,10.90000,11.25000,731000
05/12/2009,0000,10.90000,11.20000,10.80000,10.80000,266000
05/13/2009,0000,10.55000,11.00000,10.55000,11.00000,376000
05/14/2009,0000,10.60000,10.85000,10.55000,10.60000,190000
05/15/2009,0000,10.60000,10.80000,10.55000,10.55000,330000
05/18/2009,0000,10.65000,10.80000,10.50000,10.65000,246000
05/19/2009,0000,10.85000,11.20000,10.80000,10.90000,863000
05/20/2009,0000,11.00000,11.15000,10.80000,11.05000,724000
05/21/2009,0000,11.00000,11.25000,10.80000,10.90000,740000
05/22/2009,0000,11.00000,11.00000,10.70000,10.85000,399000
05/25/2009,0000,11.00000,11.20000,10.80000,10.80000,406000
05/26/2009,0000,10.85000,11.00000,10.70000,10.75000,407000
05/27/2009,0000,10.75000,11.25000,10.75000,11.20000,665000
06/01/2009,0000,11.20000,11.35000,10.95000,11.30000,653000
06/02/2009,0000,11.50000,11.65000,11.10000,11.10000,938000
06/03/2009,0000,11.00000,11.10000,10.90000,11.00000,314000
06/04/2009,0000,10.80000,11.10000,10.80000,10.90000,291000
06/05/2009,0000,10.95000,11.05000,10.90000,11.00000,139000
06/08/2009,0000,11.00000,11.10000,10.70000,10.75000,191000
06/09/2009,0000,10.75000,10.75000,10.20000,10.30000,469000
06/10/2009,0000,10.50000,10.50000,10.30000,10.35000,166000
06/11/2009,0000,10.30000,10.50000,10.20000,10.40000,175000
06/12/2009,0000,10.35000,10.45000,10.20000,10.20000,239000
06/15/2009,0000,10.20000,10.20000,9.93000,9.93000,246000
06/16/2009,0000,10.30000,10.30000,9.90000,10.00000,184000
06/17/2009,0000,10.00000,10.20000,10.00000,10.10000,211000
06/18/2009,0000,10.10000,10.25000,9.90000,10.10000,150000
06/19/2009,0000,10.00000,10.15000,9.95000,10.15000,135000
06/22/2009,0000,10.30000,10.30000,10.00000,10.20000,49000
06/23/2009,0000,10.05000,10.10000,9.76000,10.10000,302000
06/24/2009,0000,10.10000,10.75000,9.81000,10.35000,393000
06/25/2009,0000,10.50000,10.60000,10.20000,10.25000,199000
06/26/2009,0000,10.25000,10.60000,10.20000,10.50000,393000
06/29/2009,0000,10.50000,10.85000,10.50000,10.60000,486000
06/30/2009,0000,10.75000,10.80000,10.40000,10.50000,210000
07/01/2009,0000,10.50000,10.60000,10.30000,10.50000,203000
07/02/2009,0000,10.50000,10.60000,10.45000,10.60000,134000
07/03/2009,0000,10.60000,10.60000,10.40000,10.45000,120000
07/06/2009,0000,10.50000,10.60000,10.35000,10.40000,118000
07/07/2009,0000,10.40000,10.55000,10.40000,10.50000,202000
07/08/2009,0000,10.40000,10.50000,10.30000,10.40000,116000
07/09/2009,0000,10.50000,10.90000,10.50000,10.65000,310000
07/10/2009,0000,10.65000,10.65000,10.50000,10.55000,173000
07/13/2009,0000,10.65000,10.65000,10.30000,10.35000,384000
07/14/2009,0000,10.35000,10.55000,10.35000,10.40000,335000
07/15/2009,0000,10.50000,10.60000,10.50000,10.55000,154000
07/16/2009,0000,10.70000,10.85000,10.65000,10.65000,486000
07/17/2009,0000,10.75000,10.85000,10.65000,10.65000,228000
07/20/2009,0000,10.65000,10.80000,10.65000,10.80000,221000
07/21/2009,0000,10.90000,10.90000,10.75000,10.75000,176000
07/22/2009,0000,10.75000,11.10000,10.75000,10.90000,353000
07/23/2009,0000,10.90000,10.95000,10.70000,10.80000,241000
07/24/2009,0000,11.00000,11.00000,10.80000,10.85000,139000
07/27/2009,0000,10.85000,11.20000,10.85000,11.10000,111000
07/28/2009,0000,11.20000,11.30000,11.10000,11.20000,304000
07/29/2009,0000,11.30000,11.30000,11.05000,11.10000,218000
07/30/2009,0000,11.10000,11.20000,11.00000,11.05000,142000
07/31/2009,0000,11.10000,11.40000,11.05000,11.15000,392000
08/03/2009,0000,11.20000,11.60000,11.20000,11.45000,518000
08/04/2009,0000,11.60000,11.60000,11.20000,11.20000,292000
08/05/2009,0000,11.20000,11.30000,11.05000,11.05000,360000
08/06/2009,0000,11.10000,11.20000,11.05000,11.10000,208000
08/10/2009,0000,11.05000,11.10000,11.00000,11.10000,218000
08/11/2009,0000,11.00000,11.35000,10.95000,11.20000,237000
08/12/2009,0000,11.10000,11.10000,11.00000,11.00000,54000
08/13/2009,0000,11.00000,11.15000,11.00000,11.10000,85000
08/14/2009,0000,11.15000,11.20000,11.05000,11.10000,122000
08/17/2009,0000,11.00000,11.05000,10.90000,10.95000,232000
08/18/2009,0000,10.80000,10.80000,10.50000,10.70000,393000
08/19/2009,0000,10.60000,10.80000,10.60000,10.80000,195000
08/20/2009,0000,10.75000,10.80000,10.50000,10.65000,223000
08/21/2009,0000,10.65000,10.80000,10.65000,10.70000,206000
08/24/2009,0000,10.70000,10.80000,10.70000,10.70000,117000
08/25/2009,0000,10.80000,10.95000,10.70000,10.70000,100000
08/26/2009,0000,10.70000,10.70000,10.55000,10.60000,131000
08/27/2009,0000,10.55000,10.65000,10.55000,10.60000,98000
08/28/2009,0000,10.80000,11.15000,10.80000,11.05000,412000
08/31/2009,0000,11.10000,11.25000,10.95000,11.20000,154000
09/01/2009,0000,11.15000,11.25000,11.05000,11.25000,167000
09/02/2009,0000,11.15000,11.30000,11.10000,11.30000,128000
09/03/2009,0000,11.40000,11.60000,11.35000,11.40000,525000
09/04/2009,0000,11.50000,11.55000,11.40000,11.45000,274000
09/07/2009,0000,11.60000,11.85000,11.60000,11.80000,495000
09/08/2009,0000,11.80000,12.05000,11.70000,11.70000,371000
09/09/2009,0000,12.40000,12.40000,11.80000,11.80000,879000
09/10/2009,0000,12.30000,12.40000,11.90000,12.05000,640000
09/11/2009,0000,12.00000,12.35000,12.00000,12.25000,376000
09/14/2009,0000,12.25000,12.45000,12.15000,12.20000,290000
09/15/2009,0000,12.15000,12.40000,12.05000,12.35000,269000
09/16/2009,0000,12.40000,12.50000,12.35000,12.50000,313000
09/17/2009,0000,12.60000,12.80000,12.50000,12.60000,428000
09/18/2009,0000,12.60000,12.70000,12.40000,12.55000,172000
09/21/2009,0000,12.55000,12.55000,12.30000,12.50000,134000
09/22/2009,0000,12.40000,12.40000,12.20000,12.20000,330000
09/23/2009,0000,12.30000,12.45000,12.15000,12.25000,362000
09/24/2009,0000,12.10000,12.40000,12.05000,12.40000,230000
09/25/2009,0000,12.30000,12.35000,12.20000,12.30000,131000
09/28/2009,0000,12.20000,12.35000,12.20000,12.30000,195000
09/29/2009,0000,12.40000,12.50000,12.35000,12.50000,209000
09/30/2009,0000,12.40000,12.55000,12.35000,12.40000,396000
10/01/2009,0000,12.50000,12.60000,12.40000,12.60000,392000
10/02/2009,0000,12.60000,12.70000,12.45000,12.65000,225000
10/05/2009,0000,12.65000,12.80000,12.60000,12.60000,174000
10/06/2009,0000,12.60000,13.10000,12.60000,13.05000,487000
10/07/2009,0000,13.20000,13.40000,12.95000,13.15000,380000
10/08/2009,0000,13.40000,13.40000,13.10000,13.15000,215000
10/09/2009,0000,13.05000,13.30000,12.90000,13.15000,397000
10/12/2009,0000,13.30000,13.30000,12.90000,13.20000,211000
10/13/2009,0000,12.65000,13.40000,12.50000,13.10000,224000
10/14/2009,0000,13.00000,13.30000,13.00000,13.20000,134000
10/15/2009,0000,13.30000,13.55000,13.25000,13.40000,396000
10/16/2009,0000,13.30000,14.20000,13.30000,14.00000,673000
10/19/2009,0000,13.85000,14.05000,13.65000,13.80000,394000
10/20/2009,0000,13.70000,13.85000,13.60000,13.80000,242000
10/21/2009,0000,13.80000,13.80000,13.50000,13.80000,188000
10/22/2009,0000,13.50000,13.75000,13.00000,13.35000,503000
10/23/2009,0000,13.30000,13.45000,13.25000,13.35000,343000
10/26/2009,0000,13.30000,13.55000,13.30000,13.50000,198000
10/27/2009,0000,13.50000,13.50000,13.00000,13.25000,222000
10/28/2009,0000,13.15000,13.25000,13.00000,13.00000,210000
10/29/2009,0000,13.05000,13.50000,12.65000,12.75000,288000
10/30/2009,0000,12.80000,13.00000,12.75000,12.85000,170000
11/02/2009,0000,12.75000,12.95000,12.65000,12.85000,126000
11/03/2009,0000,12.85000,13.05000,12.85000,13.05000,68000
11/04/2009,0000,13.15000,13.40000,13.10000,13.40000,219000
11/05/2009,0000,13.40000,13.40000,13.10000,13.15000,115000
11/06/2009,0000,13.30000,13.30000,13.15000,13.20000,115000
11/09/2009,0000,13.20000,13.35000,13.20000,13.35000,226000
11/10/2009,0000,13.40000,13.40000,13.25000,13.30000,139000
11/11/2009,0000,13.25000,13.45000,13.20000,13.40000,309000
11/12/2009,0000,13.40000,13.40000,13.30000,13.30000,98000
11/13/2009,0000,13.30000,13.35000,13.25000,13.30000,119000
11/16/2009,0000,13.30000,13.50000,13.25000,13.50000,206000
11/17/2009,0000,13.50000,13.55000,13.25000,13.25000,103000
11/18/2009,0000,13.25000,13.35000,13.05000,13.30000,338000
11/19/2009,0000,13.40000,13.40000,13.10000,13.10000,202000
11/20/2009,0000,13.10000,13.15000,13.00000,13.00000,139000
11/23/2009,0000,13.05000,13.20000,13.00000,13.15000,117000
11/24/2009,0000,13.20000,13.25000,13.10000,13.20000,119000
11/25/2009,0000,13.30000,13.30000,13.20000,13.20000,139000
11/26/2009,0000,13.30000,13.30000,13.20000,13.30000,211000
11/27/2009,0000,13.15000,13.15000,12.80000,12.80000,267000
11/30/2009,0000,12.90000,13.10000,12.90000,13.00000,124000
12/01/2009,0000,13.10000,13.25000,12.95000,13.25000,124000
12/02/2009,0000,13.30000,13.30000,13.00000,13.00000,225000
12/03/2009,0000,13.05000,13.05000,13.00000,13.00000,172000
12/04/2009,0000,13.00000,13.10000,13.00000,13.00000,96000
12/07/2009,0000,13.00000,13.15000,12.90000,13.05000,160000
12/08/2009,0000,13.00000,13.10000,12.95000,13.00000,175000
12/09/2009,0000,13.00000,13.10000,13.00000,13.00000,72000
12/11/2009,0000,13.00000,13.05000,12.95000,13.00000,41000
12/14/2009,0000,13.10000,13.15000,12.95000,13.10000,80000
12/15/2009,0000,13.10000,13.15000,13.00000,13.15000,88000
12/16/2009,0000,13.15000,13.15000,12.95000,13.00000,237000
12/17/2009,0000,13.10000,13.15000,12.85000,13.15000,199000
12/18/2009,0000,13.05000,13.15000,12.95000,13.00000,52000
12/21/2009,0000,13.05000,13.10000,13.00000,13.00000,73000
12/22/2009,0000,13.00000,13.05000,12.95000,13.05000,174000
12/23/2009,0000,13.00000,13.15000,13.00000,13.10000,148000
12/25/2009,0000,13.10000,13.25000,13.10000,13.20000,201000
12/28/2009,0000,13.30000,13.50000,13.20000,13.45000,471000
12/29/2009,0000,13.50000,13.60000,13.45000,13.60000,374207
