DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.50000,12.55000,12.30000,12.30000,1144000
04/03/2007,0000,12.30000,12.35000,12.20000,12.20000,715000
04/04/2007,0000,12.25000,12.60000,12.25000,12.40000,1796000
04/09/2007,0000,12.50000,13.20000,12.50000,13.20000,4702000
04/10/2007,0000,13.50000,13.50000,12.90000,12.90000,3997000
04/11/2007,0000,13.00000,13.10000,12.50000,12.80000,2169000
04/12/2007,0000,12.70000,13.10000,12.55000,13.05000,2362000
04/13/2007,0000,13.10000,13.10000,12.60000,12.70000,1339000
04/16/2007,0000,13.90000,14.45000,13.75000,14.45000,20293000
04/17/2007,0000,14.55000,14.65000,13.60000,13.85000,9074000
04/18/2007,0000,13.90000,14.25000,13.65000,14.20000,6131000
04/19/2007,0000,14.20000,14.45000,13.90000,14.35000,5980000
04/20/2007,0000,14.40000,14.45000,13.80000,13.80000,2283000
04/23/2007,0000,14.00000,14.10000,13.65000,13.70000,2386000
04/24/2007,0000,13.80000,14.10000,13.80000,14.00000,2132000
04/25/2007,0000,14.00000,14.75000,13.90000,14.50000,8143000
04/26/2007,0000,14.50000,14.70000,14.15000,14.50000,2972000
04/27/2007,0000,14.60000,14.60000,13.60000,13.60000,3407000
04/30/2007,0000,13.80000,13.80000,12.65000,13.50000,6623000
05/02/2007,0000,13.50000,14.00000,13.20000,14.00000,4731000
05/03/2007,0000,14.40000,14.45000,13.65000,14.30000,11696000
05/04/2007,0000,14.50000,14.50000,14.05000,14.15000,7186000
05/07/2007,0000,14.30000,14.40000,14.05000,14.05000,4462000
05/08/2007,0000,14.30000,15.00000,14.10000,15.00000,18336000
05/09/2007,0000,15.00000,15.30000,14.75000,14.85000,11874000
05/10/2007,0000,15.00000,15.05000,14.65000,14.70000,3870000
05/11/2007,0000,14.60000,15.10000,14.50000,14.70000,3945000
05/14/2007,0000,14.95000,14.95000,14.40000,14.50000,4287000
05/15/2007,0000,14.50000,14.65000,14.35000,14.35000,2438000
05/16/2007,0000,14.35000,14.50000,14.05000,14.10000,2966000
05/17/2007,0000,14.30000,14.30000,14.05000,14.25000,2802000
05/18/2007,0000,14.25000,14.40000,14.15000,14.20000,2847000
05/21/2007,0000,14.25000,14.45000,14.15000,14.20000,2178000
05/22/2007,0000,14.30000,14.60000,14.25000,14.30000,3826000
05/23/2007,0000,14.35000,14.55000,14.25000,14.35000,1969000
05/24/2007,0000,14.40000,14.60000,14.25000,14.30000,2912000
05/25/2007,0000,14.30000,14.50000,14.25000,14.30000,2293000
05/28/2007,0000,14.35000,14.40000,14.15000,14.25000,1566000
05/29/2007,0000,14.35000,14.35000,14.15000,14.15000,905000
05/30/2007,0000,14.15000,14.20000,14.05000,14.05000,1103000
05/31/2007,0000,14.10000,14.20000,14.05000,14.05000,1431000
06/01/2007,0000,14.10000,14.15000,13.90000,14.05000,1728000
06/04/2007,0000,14.10000,14.20000,13.90000,14.00000,1363000
06/05/2007,0000,14.00000,14.00000,13.75000,13.80000,1290000
06/06/2007,0000,13.85000,14.20000,13.80000,14.00000,2267000
06/07/2007,0000,14.05000,14.10000,13.80000,13.95000,924000
06/08/2007,0000,13.95000,14.00000,13.85000,13.95000,830000
06/11/2007,0000,13.95000,14.05000,13.85000,13.85000,1196000
06/12/2007,0000,13.90000,14.40000,13.90000,14.35000,3954000
06/13/2007,0000,14.35000,14.35000,14.15000,14.20000,1594000
06/14/2007,0000,14.35000,14.45000,14.15000,14.30000,1966000
06/15/2007,0000,14.35000,14.90000,14.35000,14.75000,6252000
06/20/2007,0000,15.00000,15.20000,14.85000,15.00000,9286000
06/21/2007,0000,15.05000,15.10000,14.75000,15.00000,5045000
06/22/2007,0000,15.05000,15.65000,15.05000,15.40000,10002000
06/25/2007,0000,15.95000,16.85000,15.75000,16.85000,13269000
06/26/2007,0000,17.10000,17.50000,16.70000,16.90000,10873000
06/27/2007,0000,16.90000,17.00000,16.45000,16.55000,5019000
06/28/2007,0000,16.70000,17.25000,16.55000,16.85000,6364000
06/29/2007,0000,17.00000,17.90000,16.95000,17.55000,9049000
07/02/2007,0000,17.70000,18.25000,17.35000,17.85000,5164000
07/03/2007,0000,18.00000,18.45000,17.95000,18.10000,5347000
07/04/2007,0000,18.30000,18.85000,18.00000,18.20000,8854000
07/05/2007,0000,18.40000,19.45000,18.40000,19.45000,10178000
07/06/2007,0000,19.60000,20.75000,19.10000,20.75000,8756000
07/09/2007,0000,21.00000,21.00000,20.15000,20.30000,6332000
07/10/2007,0000,20.30000,20.65000,19.80000,20.50000,4840000
07/11/2007,0000,20.00000,20.45000,19.65000,20.10000,4188000
07/12/2007,0000,19.70000,20.85000,19.70000,20.85000,7915000
07/13/2007,0000,22.30000,22.30000,22.00000,22.30000,17323000
07/16/2007,0000,23.80000,23.85000,22.85000,23.10000,10555000
07/17/2007,0000,23.10000,24.70000,22.30000,24.70000,9986000
07/18/2007,0000,25.10000,26.40000,24.85000,26.35000,11992000
07/19/2007,0000,26.50000,26.80000,24.55000,24.65000,10854000
07/20/2007,0000,25.00000,25.30000,23.60000,24.20000,6557000
07/23/2007,0000,23.80000,25.85000,23.80000,25.85000,7370000
07/24/2007,0000,26.30000,26.95000,24.80000,25.00000,7269000
07/25/2007,0000,25.00000,26.45000,25.00000,26.40000,5753000
07/26/2007,0000,28.10000,28.15000,25.10000,25.10000,9160000
07/27/2007,0000,24.10000,26.85000,24.10000,25.60000,8408000
07/30/2007,0000,25.60000,26.30000,25.00000,25.30000,5782000
07/31/2007,0000,25.85000,26.55000,25.50000,25.50000,6046000
08/01/2007,0000,25.50000,26.80000,25.40000,25.50000,7252000
08/02/2007,0000,26.00000,26.00000,23.75000,23.80000,8927000
08/03/2007,0000,24.00000,24.45000,22.40000,22.65000,4925000
08/06/2007,0000,22.40000,22.60000,21.20000,22.60000,4334000
08/07/2007,0000,23.70000,23.70000,22.15000,22.50000,3996000
08/08/2007,0000,22.50000,23.70000,22.50000,23.50000,2900000
08/09/2007,0000,23.80000,24.00000,23.30000,23.35000,2452000
08/10/2007,0000,22.30000,22.60000,22.10000,22.60000,3070000
08/13/2007,0000,22.60000,23.05000,22.15000,22.60000,3281000
08/14/2007,0000,22.90000,23.20000,22.30000,22.60000,2103000
08/15/2007,0000,22.50000,22.80000,21.10000,21.50000,2049000
08/16/2007,0000,20.60000,21.00000,20.00000,20.00000,2630000
08/17/2007,0000,20.00000,20.10000,18.60000,18.60000,2924000
08/20/2007,0000,19.90000,19.90000,19.15000,19.65000,3011000
08/21/2007,0000,19.65000,19.70000,18.70000,19.00000,2774000
08/22/2007,0000,19.00000,20.30000,18.85000,20.30000,3166000
08/23/2007,0000,21.70000,21.70000,21.70000,21.70000,1728000
08/24/2007,0000,21.80000,23.00000,21.80000,22.05000,7508000
08/27/2007,0000,22.50000,22.60000,21.35000,21.80000,2097000
08/28/2007,0000,21.60000,22.10000,21.35000,21.55000,1714000
08/29/2007,0000,20.90000,21.30000,20.75000,21.00000,1600000
08/30/2007,0000,21.60000,22.45000,21.40000,22.45000,4685000
08/31/2007,0000,22.70000,24.00000,22.30000,23.75000,14088000
09/03/2007,0000,24.00000,25.00000,23.10000,24.50000,12200000
09/04/2007,0000,24.50000,24.50000,23.10000,23.40000,4227000
09/05/2007,0000,23.70000,24.20000,23.35000,23.80000,4184000
09/06/2007,0000,23.65000,23.90000,23.10000,23.50000,1779000
09/07/2007,0000,23.85000,24.30000,23.30000,23.60000,2554000
09/10/2007,0000,23.10000,23.30000,22.60000,23.05000,1806000
09/11/2007,0000,23.35000,24.10000,23.10000,23.45000,3254000
09/12/2007,0000,23.75000,23.75000,23.05000,23.05000,2322000
09/13/2007,0000,23.15000,23.40000,22.70000,23.20000,2646000
09/14/2007,0000,23.50000,23.60000,23.00000,23.10000,1704000
09/17/2007,0000,23.30000,23.40000,22.80000,22.80000,1507000
09/19/2007,0000,23.00000,23.35000,21.25000,21.50000,4032000
09/20/2007,0000,21.70000,22.35000,21.10000,21.10000,2220000
09/21/2007,0000,21.50000,21.75000,21.10000,21.60000,2034000
09/26/2007,0000,21.80000,22.45000,21.70000,22.45000,2131000
09/27/2007,0000,22.55000,22.60000,22.20000,22.50000,1510000
09/28/2007,0000,22.90000,23.25000,22.65000,22.70000,2736000
10/01/2007,0000,23.70000,23.70000,23.10000,23.20000,2188000
10/02/2007,0000,23.50000,23.70000,22.55000,22.80000,4003000
10/03/2007,0000,22.95000,23.30000,22.85000,22.90000,3199000
10/04/2007,0000,22.95000,23.10000,22.60000,22.60000,1406000
10/05/2007,0000,22.80000,23.00000,22.45000,22.50000,1700000
10/08/2007,0000,23.05000,24.05000,23.05000,24.05000,10445000
10/09/2007,0000,24.00000,24.00000,23.15000,23.60000,4659000
10/11/2007,0000,23.60000,23.80000,23.10000,23.10000,2136000
10/12/2007,0000,23.10000,24.00000,22.80000,22.85000,4449000
10/15/2007,0000,23.10000,23.10000,22.40000,22.50000,1838000
10/16/2007,0000,22.30000,22.60000,22.05000,22.30000,1290000
10/17/2007,0000,22.00000,22.65000,22.00000,22.30000,1237000
10/18/2007,0000,22.40000,22.50000,22.15000,22.25000,1375000
10/19/2007,0000,22.00000,22.90000,22.00000,22.40000,1928000
10/22/2007,0000,21.20000,22.00000,21.20000,21.75000,1473000
10/23/2007,0000,22.00000,22.30000,21.90000,22.10000,1403000
10/24/2007,0000,22.50000,22.95000,22.40000,22.80000,4118000
10/25/2007,0000,23.20000,23.20000,22.50000,22.80000,2383000
10/26/2007,0000,22.90000,23.00000,22.55000,22.65000,1279000
10/29/2007,0000,22.80000,23.75000,22.80000,23.55000,4384000
10/30/2007,0000,23.80000,23.80000,22.95000,23.55000,2757000
10/31/2007,0000,24.20000,24.60000,23.70000,24.20000,7604000
11/01/2007,0000,24.60000,24.65000,23.60000,23.80000,3863000
11/02/2007,0000,23.50000,23.60000,22.80000,23.30000,2687000
11/05/2007,0000,23.50000,23.60000,22.60000,23.00000,2841000
11/06/2007,0000,23.00000,23.20000,22.50000,22.85000,1700000
11/07/2007,0000,23.20000,23.45000,22.85000,22.85000,2207000
11/08/2007,0000,21.95000,22.50000,21.30000,21.40000,4208000
11/09/2007,0000,21.40000,21.75000,20.95000,21.60000,1713000
11/12/2007,0000,20.95000,21.15000,20.75000,20.80000,1884000
11/13/2007,0000,20.90000,21.50000,20.90000,21.45000,1696000
11/14/2007,0000,22.20000,22.35000,21.85000,21.95000,1967000
11/15/2007,0000,21.95000,22.30000,21.60000,21.95000,1123000
11/16/2007,0000,21.70000,21.90000,21.60000,21.80000,767000
11/19/2007,0000,22.10000,22.25000,21.80000,21.80000,850000
11/20/2007,0000,21.40000,21.80000,21.10000,21.80000,1427000
11/21/2007,0000,22.00000,22.00000,21.20000,21.20000,1239000
11/22/2007,0000,21.00000,21.40000,21.00000,21.25000,614000
11/23/2007,0000,21.25000,21.50000,20.60000,20.60000,926000
11/26/2007,0000,20.60000,21.15000,20.60000,21.15000,1004000
11/27/2007,0000,20.10000,21.10000,19.70000,20.60000,2329000
11/28/2007,0000,20.70000,20.90000,20.30000,20.30000,950000
11/29/2007,0000,20.90000,20.90000,20.40000,20.40000,1126000
11/30/2007,0000,20.60000,20.80000,20.55000,20.60000,1285000
12/03/2007,0000,21.00000,21.00000,20.50000,20.55000,842000
12/04/2007,0000,20.60000,20.75000,20.40000,20.75000,1033000
12/05/2007,0000,20.75000,20.75000,20.45000,20.65000,1013000
12/06/2007,0000,20.75000,21.50000,20.70000,21.05000,4829000
12/07/2007,0000,21.40000,21.40000,20.75000,20.80000,1701000
12/10/2007,0000,20.50000,20.80000,20.50000,20.50000,900000
12/11/2007,0000,20.60000,20.70000,20.40000,20.50000,797000
12/12/2007,0000,20.30000,20.50000,20.10000,20.20000,1006000
12/13/2007,0000,20.30000,20.45000,19.50000,19.50000,1138000
12/14/2007,0000,19.50000,19.75000,18.15000,18.70000,2126000
12/17/2007,0000,18.50000,18.65000,17.40000,17.40000,2055000
12/18/2007,0000,16.60000,17.00000,16.20000,16.50000,2832000
12/19/2007,0000,16.90000,17.30000,16.70000,17.15000,1742000
12/20/2007,0000,17.20000,17.30000,16.65000,16.65000,911000
12/21/2007,0000,16.65000,17.10000,16.40000,16.65000,1120000
12/24/2007,0000,17.10000,17.50000,16.95000,17.40000,1910000
12/25/2007,0000,17.70000,17.95000,17.25000,17.70000,1257000
12/26/2007,0000,17.20000,17.50000,17.20000,17.40000,551000
12/27/2007,0000,17.50000,18.50000,17.50000,18.35000,2361000
12/28/2007,0000,18.25000,18.70000,18.05000,18.45000,1897000
12/31/2007,0000,18.70000,19.00000,18.60000,18.80000,1199000
01/02/2008,0000,19.00000,19.60000,18.70000,18.85000,1800000
01/03/2008,0000,18.20000,18.60000,18.20000,18.35000,915000
01/04/2008,0000,18.60000,18.85000,18.25000,18.70000,1068000
01/07/2008,0000,18.50000,18.70000,18.05000,18.10000,1296000
01/08/2008,0000,18.20000,18.70000,18.20000,18.20000,793000
01/09/2008,0000,18.05000,19.40000,18.05000,18.90000,1798000
01/10/2008,0000,19.25000,19.40000,18.70000,18.80000,1547000
01/11/2008,0000,18.90000,19.40000,18.80000,18.80000,1368000
01/14/2008,0000,19.40000,19.45000,19.00000,19.35000,1517000
01/15/2008,0000,19.60000,20.70000,19.50000,20.40000,4019000
01/16/2008,0000,20.20000,20.95000,19.80000,20.25000,4579000
01/17/2008,0000,20.50000,20.70000,19.65000,20.25000,1681000
01/18/2008,0000,19.75000,20.30000,19.40000,20.25000,1997000
01/21/2008,0000,20.20000,20.90000,20.05000,20.05000,2159000
01/22/2008,0000,18.65000,19.00000,18.65000,18.65000,1811000
01/23/2008,0000,18.95000,18.95000,17.50000,17.50000,1651000
01/24/2008,0000,18.00000,18.00000,17.15000,17.50000,1833000
01/25/2008,0000,17.75000,18.15000,17.75000,18.00000,1215000
01/28/2008,0000,18.00000,18.00000,17.10000,17.15000,534000
01/29/2008,0000,17.50000,17.90000,17.10000,17.60000,706000
01/30/2008,0000,17.95000,17.95000,17.50000,17.70000,543000
01/31/2008,0000,17.60000,17.85000,17.20000,17.50000,352000
02/01/2008,0000,17.80000,18.35000,17.70000,18.10000,1569000
02/12/2008,0000,17.60000,18.20000,17.50000,17.90000,879000
02/13/2008,0000,18.25000,18.50000,17.90000,18.05000,644000
02/14/2008,0000,18.45000,18.50000,18.20000,18.30000,564000
02/15/2008,0000,18.15000,18.45000,18.10000,18.25000,557000
02/18/2008,0000,18.25000,18.65000,18.15000,18.45000,656000
02/19/2008,0000,18.60000,19.00000,18.55000,18.80000,1368000
02/20/2008,0000,18.80000,19.50000,18.65000,18.90000,1796000
02/21/2008,0000,19.35000,20.20000,19.35000,20.20000,4077000
02/22/2008,0000,19.95000,21.00000,19.60000,20.90000,4004000
02/25/2008,0000,21.50000,22.10000,21.00000,21.00000,3806000
02/26/2008,0000,21.20000,21.50000,20.40000,20.40000,2665000
02/27/2008,0000,20.70000,21.15000,20.60000,20.85000,1988000
02/29/2008,0000,20.60000,22.30000,20.55000,22.30000,7852000
03/03/2008,0000,22.40000,23.85000,22.40000,23.55000,13977000
03/04/2008,0000,23.60000,24.80000,22.80000,24.30000,13238000
03/05/2008,0000,25.90000,26.00000,25.40000,26.00000,18402000
03/06/2008,0000,26.15000,27.30000,25.00000,25.25000,14504000
03/07/2008,0000,24.80000,25.50000,23.80000,24.00000,8661000
03/10/2008,0000,23.60000,24.00000,22.40000,22.40000,6200000
03/11/2008,0000,21.70000,23.45000,21.70000,23.10000,6187000
03/12/2008,0000,23.90000,23.90000,22.50000,22.65000,4279000
03/13/2008,0000,22.40000,22.95000,22.20000,22.50000,2092000
03/14/2008,0000,22.80000,23.15000,22.30000,22.85000,2760000
03/17/2008,0000,22.50000,22.85000,22.00000,22.50000,2096000
03/18/2008,0000,22.85000,24.05000,22.70000,24.05000,6522000
03/19/2008,0000,24.60000,24.70000,23.40000,23.40000,6819000
03/20/2008,0000,23.40000,24.15000,23.40000,23.85000,3873000
03/21/2008,0000,24.30000,24.80000,23.90000,24.10000,6266000
03/24/2008,0000,25.70000,25.70000,24.40000,25.00000,9600000
03/25/2008,0000,25.00000,25.00000,24.10000,24.25000,4095000
03/26/2008,0000,24.60000,25.80000,24.55000,24.90000,7456000
03/27/2008,0000,24.60000,25.20000,24.45000,24.55000,2765000
03/28/2008,0000,24.55000,24.95000,24.50000,24.70000,2674000
03/31/2008,0000,25.00000,25.20000,24.70000,24.70000,5142000
04/01/2008,0000,24.85000,24.90000,23.60000,23.60000,3473000
04/02/2008,0000,23.95000,24.00000,23.60000,23.95000,1785000
04/03/2008,0000,23.95000,23.95000,23.10000,23.60000,1464000
04/07/2008,0000,23.50000,24.35000,23.50000,24.25000,2693000
04/08/2008,0000,24.50000,24.50000,23.80000,23.80000,1170000
04/09/2008,0000,23.90000,24.45000,23.80000,24.35000,2066000
04/10/2008,0000,24.30000,25.20000,24.20000,24.95000,4591000
04/11/2008,0000,25.00000,25.00000,24.25000,24.30000,3903000
04/14/2008,0000,24.30000,25.10000,24.30000,24.75000,6018000
04/15/2008,0000,24.85000,25.10000,24.30000,24.50000,3601000
04/16/2008,0000,24.70000,26.10000,24.50000,26.10000,13538000
04/17/2008,0000,26.15000,26.15000,25.00000,25.05000,6687000
04/18/2008,0000,25.10000,25.90000,24.95000,25.50000,10044000
04/21/2008,0000,25.95000,26.00000,25.15000,25.30000,4414000
04/22/2008,0000,25.30000,25.50000,25.05000,25.20000,2901000
04/23/2008,0000,25.25000,25.70000,25.10000,25.20000,5660000
04/24/2008,0000,25.40000,25.65000,25.25000,25.25000,4334000
04/25/2008,0000,25.55000,26.10000,25.35000,25.60000,12149000
04/28/2008,0000,26.00000,26.20000,25.65000,25.80000,4407000
04/29/2008,0000,25.75000,25.95000,24.60000,24.80000,7239000
04/30/2008,0000,23.10000,24.00000,23.10000,23.10000,4059000
05/02/2008,0000,21.50000,22.00000,21.50000,21.60000,11340000
05/05/2008,0000,21.30000,21.40000,20.10000,20.10000,6817000
05/06/2008,0000,20.10000,20.60000,19.75000,20.50000,4864000
05/07/2008,0000,21.00000,21.60000,21.00000,21.50000,7282000
05/08/2008,0000,21.35000,21.40000,20.70000,21.05000,3304000
05/09/2008,0000,21.05000,21.40000,20.70000,20.75000,1935000
05/12/2008,0000,20.50000,20.60000,20.20000,20.30000,1755000
05/13/2008,0000,20.30000,20.80000,20.30000,20.55000,1681000
05/14/2008,0000,20.80000,21.30000,20.60000,21.20000,2478000
05/15/2008,0000,21.20000,21.90000,21.20000,21.50000,4037000
05/16/2008,0000,21.60000,22.20000,21.20000,21.60000,4024000
05/19/2008,0000,21.70000,21.90000,21.40000,21.60000,2385000
05/20/2008,0000,21.60000,21.80000,20.85000,20.90000,2034000
05/21/2008,0000,20.90000,21.10000,20.00000,20.00000,1656000
05/22/2008,0000,20.00000,20.80000,20.00000,20.60000,1598000
05/23/2008,0000,20.60000,20.80000,20.10000,20.10000,1162000
05/26/2008,0000,20.10000,20.45000,19.55000,19.55000,1325000
05/27/2008,0000,19.60000,20.00000,18.20000,18.80000,2471000
05/28/2008,0000,18.60000,18.80000,18.20000,18.30000,1523000
05/29/2008,0000,18.60000,18.75000,18.00000,18.10000,1072000
05/30/2008,0000,18.30000,18.40000,17.45000,18.00000,1270000
06/02/2008,0000,18.15000,18.15000,17.60000,18.05000,644000
06/03/2008,0000,18.00000,18.20000,17.85000,18.05000,544000
06/04/2008,0000,18.30000,18.40000,18.05000,18.35000,594000
06/05/2008,0000,18.30000,18.40000,18.10000,18.40000,592000
06/06/2008,0000,18.60000,19.20000,18.45000,18.75000,1246000
06/10/2008,0000,18.40000,18.40000,17.80000,17.80000,912000
06/11/2008,0000,18.00000,18.00000,16.85000,17.00000,999000
06/12/2008,0000,16.45000,16.45000,15.85000,15.85000,2109000
06/13/2008,0000,15.85000,15.85000,14.75000,15.10000,3095000
06/16/2008,0000,15.30000,15.60000,15.25000,15.40000,1133000
06/17/2008,0000,15.50000,15.55000,15.00000,15.45000,852000
06/18/2008,0000,15.35000,16.30000,15.35000,16.20000,1290000
06/19/2008,0000,15.90000,15.95000,15.50000,15.95000,697000
06/20/2008,0000,15.95000,15.95000,15.15000,15.15000,924000
06/23/2008,0000,14.20000,15.00000,14.15000,15.00000,1212000
06/24/2008,0000,14.85000,15.20000,14.25000,14.80000,1775000
06/25/2008,0000,14.35000,14.95000,14.35000,14.85000,614000
06/26/2008,0000,14.85000,15.30000,14.80000,14.95000,582000
06/27/2008,0000,14.00000,14.30000,13.95000,13.95000,1874000
06/30/2008,0000,13.95000,14.25000,13.00000,13.00000,1883000
07/01/2008,0000,13.00000,13.20000,12.10000,12.10000,2445000
07/02/2008,0000,12.20000,12.90000,12.20000,12.90000,2169000
07/03/2008,0000,12.80000,13.80000,12.40000,13.80000,2871000
07/04/2008,0000,14.50000,14.75000,14.20000,14.40000,3705000
07/07/2008,0000,14.00000,14.85000,14.00000,14.45000,1869000
07/08/2008,0000,14.45000,14.75000,13.85000,13.85000,1534000
07/09/2008,0000,14.70000,14.80000,14.40000,14.80000,3378000
07/10/2008,0000,14.70000,15.00000,14.40000,14.55000,2357000
07/11/2008,0000,14.55000,14.80000,14.15000,14.60000,1433000
07/14/2008,0000,14.55000,14.60000,14.10000,14.45000,2140000
07/15/2008,0000,14.25000,14.45000,13.45000,13.45000,2650000
07/16/2008,0000,12.60000,13.35000,12.60000,12.90000,3738000
07/17/2008,0000,13.45000,13.50000,12.95000,13.10000,2453000
07/18/2008,0000,13.20000,13.45000,12.20000,12.25000,2862000
07/21/2008,0000,12.45000,13.10000,12.40000,13.10000,1259000
07/22/2008,0000,12.90000,13.45000,12.90000,13.45000,1305000
07/23/2008,0000,13.80000,14.30000,13.60000,13.60000,2787000
07/24/2008,0000,13.80000,14.10000,13.60000,13.85000,1616000
07/25/2008,0000,13.70000,13.70000,13.40000,13.65000,643000
07/29/2008,0000,13.30000,13.50000,13.15000,13.15000,1013000
07/30/2008,0000,13.40000,13.45000,13.05000,13.05000,1074000
07/31/2008,0000,13.25000,13.25000,12.80000,12.80000,863000
08/01/2008,0000,12.50000,12.90000,12.25000,12.90000,887000
08/04/2008,0000,12.55000,12.85000,12.35000,12.40000,1234000
08/05/2008,0000,12.50000,12.60000,11.65000,12.00000,1614000
08/06/2008,0000,12.20000,12.35000,11.20000,11.70000,3188000
08/07/2008,0000,11.70000,11.70000,11.35000,11.50000,1532000
08/08/2008,0000,11.30000,12.15000,11.30000,11.70000,1597000
08/11/2008,0000,11.80000,12.50000,11.80000,12.50000,1269000
08/12/2008,0000,12.60000,12.90000,12.15000,12.35000,1851000
08/13/2008,0000,12.35000,12.80000,12.20000,12.45000,1073000
08/14/2008,0000,12.40000,13.25000,12.40000,13.25000,2095000
08/15/2008,0000,13.20000,13.20000,12.50000,12.60000,2041000
08/18/2008,0000,12.50000,12.60000,12.15000,12.15000,672000
08/19/2008,0000,11.80000,12.45000,11.65000,12.45000,944000
08/20/2008,0000,12.10000,12.90000,12.05000,12.70000,972000
08/21/2008,0000,12.65000,12.65000,12.20000,12.30000,603000
08/22/2008,0000,12.05000,12.45000,12.05000,12.35000,830000
08/25/2008,0000,12.20000,12.90000,12.20000,12.60000,1456000
08/26/2008,0000,12.70000,13.15000,12.70000,13.00000,1569000
08/27/2008,0000,13.10000,13.40000,12.95000,13.00000,3282000
08/28/2008,0000,13.00000,13.25000,12.80000,12.90000,1103000
08/29/2008,0000,13.10000,13.10000,12.75000,13.00000,1046000
09/01/2008,0000,12.90000,13.00000,12.65000,12.85000,967000
09/02/2008,0000,12.80000,12.85000,12.30000,12.60000,1312000
09/03/2008,0000,12.35000,12.50000,11.75000,11.75000,1061000
09/04/2008,0000,10.95000,11.75000,10.95000,10.95000,2030000
09/05/2008,0000,10.25000,10.75000,10.25000,10.60000,1509000
09/08/2008,0000,11.00000,11.30000,11.00000,11.30000,478000
09/09/2008,0000,11.25000,11.25000,10.70000,10.95000,774000
09/10/2008,0000,10.20000,11.20000,10.20000,11.00000,950000
09/11/2008,0000,10.50000,10.90000,10.40000,10.55000,1161000
09/12/2008,0000,10.80000,10.80000,10.10000,10.70000,1041000
09/15/2008,0000,10.60000,10.60000,9.96000,10.00000,1424000
09/16/2008,0000,9.30000,9.45000,9.30000,9.31000,2025000
09/17/2008,0000,8.70000,9.90000,8.70000,9.10000,2120000
09/18/2008,0000,8.50000,8.50000,8.47000,8.47000,1360000
09/19/2008,0000,8.60000,9.06000,8.57000,9.06000,1183000
09/22/2008,0000,9.50000,9.60000,9.11000,9.50000,829000
09/23/2008,0000,9.30000,9.55000,9.03000,9.50000,761000
09/24/2008,0000,9.50000,9.78000,9.25000,9.60000,912000
09/25/2008,0000,9.60000,9.60000,9.35000,9.51000,486000
09/26/2008,0000,9.55000,9.55000,8.90000,9.09000,500000
09/30/2008,0000,8.46000,8.55000,8.46000,8.48000,634000
10/01/2008,0000,8.70000,8.88000,8.61000,8.75000,468000
10/02/2008,0000,8.79000,9.00000,8.70000,8.85000,439000
10/03/2008,0000,8.60000,9.01000,8.36000,9.01000,407000
10/06/2008,0000,8.60000,8.70000,8.38000,8.45000,402000
10/07/2008,0000,8.00000,8.45000,7.86000,8.20000,2316000
10/08/2008,0000,7.99000,7.99000,7.63000,7.68000,767000
10/09/2008,0000,7.65000,7.72000,7.30000,7.48000,858000
10/13/2008,0000,7.22000,7.22000,7.22000,7.22000,244000
10/14/2008,0000,7.50000,7.68000,7.41000,7.51000,1664000
10/15/2008,0000,7.45000,7.45000,7.25000,7.29000,1006000
10/16/2008,0000,7.04000,7.04000,7.04000,7.04000,200000
10/17/2008,0000,6.91000,7.02000,6.80000,6.80000,888000
10/20/2008,0000,6.57000,6.80000,6.57000,6.80000,650000
10/21/2008,0000,7.14000,7.24000,7.00000,7.20000,679000
10/22/2008,0000,7.10000,7.44000,7.03000,7.20000,799000
10/23/2008,0000,6.95000,7.05000,6.95000,6.96000,773000
10/24/2008,0000,6.96000,6.96000,6.72000,6.72000,527000
10/27/2008,0000,6.35000,6.70000,6.35000,6.51000,753000
10/28/2008,0000,6.36000,6.96000,6.20000,6.96000,724000
10/29/2008,0000,7.25000,7.44000,7.23000,7.25000,1016000
10/30/2008,0000,7.25000,7.75000,7.25000,7.75000,941000
10/31/2008,0000,7.50000,8.19000,7.50000,8.17000,1430000
11/03/2008,0000,8.25000,8.69000,8.07000,8.69000,1187000
11/04/2008,0000,8.60000,8.65000,8.33000,8.58000,825000
11/05/2008,0000,8.70000,9.10000,8.58000,8.89000,1395000
11/06/2008,0000,8.28000,8.48000,8.27000,8.27000,1256000
11/07/2008,0000,7.70000,8.84000,7.70000,8.84000,910000
11/10/2008,0000,8.95000,8.95000,8.69000,8.85000,1013000
11/11/2008,0000,8.71000,8.71000,8.41000,8.65000,654000
11/12/2008,0000,8.55000,8.65000,8.51000,8.62000,336000
11/13/2008,0000,8.05000,8.39000,8.05000,8.13000,443000
11/14/2008,0000,8.30000,8.33000,8.20000,8.29000,539000
11/17/2008,0000,8.86000,8.87000,8.32000,8.87000,1026000
11/18/2008,0000,8.90000,9.49000,8.90000,9.38000,3477000
11/19/2008,0000,9.60000,9.60000,8.80000,9.14000,2529000
11/20/2008,0000,8.60000,9.10000,8.60000,8.84000,1161000
11/21/2008,0000,8.30000,9.09000,8.30000,9.04000,843000
11/24/2008,0000,9.30000,9.30000,8.86000,9.10000,1380000
11/25/2008,0000,9.15000,9.30000,9.12000,9.22000,1428000
11/26/2008,0000,9.20000,9.26000,9.08000,9.22000,845000
11/27/2008,0000,9.42000,9.84000,9.33000,9.84000,1492000
11/28/2008,0000,9.74000,9.90000,9.60000,9.70000,750000
12/01/2008,0000,9.80000,10.20000,9.60000,10.00000,1298000
12/02/2008,0000,9.68000,10.00000,9.65000,9.81000,945000
12/03/2008,0000,10.00000,10.30000,9.95000,10.00000,941000
12/04/2008,0000,10.20000,10.20000,9.50000,9.90000,996000
12/05/2008,0000,9.55000,10.00000,9.55000,10.00000,722000
12/08/2008,0000,10.60000,10.70000,10.60000,10.70000,464000
12/09/2008,0000,10.90000,11.20000,10.60000,10.65000,1662000
12/10/2008,0000,10.40000,10.90000,10.40000,10.70000,1362000
12/11/2008,0000,10.90000,10.95000,10.55000,10.55000,951000
12/12/2008,0000,10.50000,10.75000,9.90000,10.00000,1092000
12/15/2008,0000,10.30000,10.35000,10.10000,10.15000,867000
12/16/2008,0000,10.00000,10.25000,10.00000,10.10000,354000
12/17/2008,0000,10.30000,10.30000,10.00000,10.05000,923000
12/18/2008,0000,10.20000,10.45000,10.10000,10.25000,1027000
12/19/2008,0000,10.35000,10.70000,10.30000,10.30000,997000
12/22/2008,0000,10.45000,10.50000,10.05000,10.05000,497000
12/23/2008,0000,10.00000,10.10000,9.98000,10.05000,1175000
12/24/2008,0000,10.00000,10.10000,9.61000,10.05000,342000
12/25/2008,0000,9.91000,10.20000,9.91000,10.05000,232000
12/26/2008,0000,10.00000,10.10000,10.00000,10.05000,182000
12/29/2008,0000,10.05000,10.05000,9.90000,9.91000,179000
12/30/2008,0000,9.90000,10.30000,9.90000,10.15000,428000
12/31/2008,0000,10.20000,10.25000,10.00000,10.10000,256000
01/05/2009,0000,10.45000,10.60000,10.25000,10.30000,540000
01/06/2009,0000,10.30000,10.65000,10.20000,10.55000,887000
01/07/2009,0000,10.55000,10.60000,10.30000,10.50000,411000
01/08/2009,0000,10.30000,10.40000,9.91000,9.93000,448000
01/09/2009,0000,10.10000,10.15000,9.80000,10.05000,325000
01/12/2009,0000,9.91000,10.20000,9.91000,10.00000,182000
01/13/2009,0000,10.00000,10.10000,9.92000,10.00000,103000
01/14/2009,0000,10.00000,10.10000,9.91000,9.91000,211000
01/15/2009,0000,9.60000,9.76000,9.50000,9.50000,228000
01/16/2009,0000,9.50000,9.60000,9.33000,9.60000,274000
01/19/2009,0000,9.71000,9.93000,9.50000,9.50000,290000
01/20/2009,0000,9.11000,9.38000,9.00000,9.15000,273000
01/21/2009,0000,9.00000,9.12000,8.85000,8.85000,319000
02/02/2009,0000,9.00000,9.00000,8.50000,8.51000,264000
02/03/2009,0000,8.60000,8.85000,8.60000,8.80000,194000
02/04/2009,0000,8.85000,8.85000,8.60000,8.66000,302000
02/05/2009,0000,8.66000,8.73000,8.60000,8.61000,168000
02/06/2009,0000,8.75000,8.76000,8.68000,8.70000,173000
02/09/2009,0000,8.80000,8.84000,8.60000,8.62000,296000
02/10/2009,0000,8.70000,8.70000,8.51000,8.56000,309000
02/11/2009,0000,8.56000,8.70000,8.30000,8.66000,437000
02/12/2009,0000,8.72000,8.78000,8.60000,8.68000,446000
02/13/2009,0000,8.77000,8.87000,8.70000,8.83000,325000
02/16/2009,0000,8.85000,8.85000,8.74000,8.78000,153000
02/17/2009,0000,8.78000,8.80000,8.62000,8.65000,263000
02/18/2009,0000,8.62000,8.75000,8.51000,8.74000,289000
02/19/2009,0000,8.61000,8.79000,8.60000,8.66000,264000
02/20/2009,0000,8.66000,8.70000,8.62000,8.62000,191000
02/23/2009,0000,8.62000,8.68000,8.45000,8.54000,188000
02/24/2009,0000,8.50000,8.57000,8.41000,8.50000,259000
02/25/2009,0000,8.50000,8.77000,8.50000,8.65000,382000
02/26/2009,0000,8.65000,8.70000,8.57000,8.67000,211000
02/27/2009,0000,8.68000,8.73000,8.58000,8.61000,282000
03/02/2009,0000,8.61000,8.61000,8.28000,8.40000,229000
03/03/2009,0000,8.01000,8.40000,8.01000,8.30000,319000
03/04/2009,0000,8.30000,8.30000,8.17000,8.28000,336000
03/05/2009,0000,8.34000,8.59000,8.32000,8.50000,611000
03/06/2009,0000,8.59000,8.59000,8.38000,8.47000,193000
03/09/2009,0000,8.50000,8.80000,8.41000,8.75000,883000
03/10/2009,0000,8.68000,8.84000,8.65000,8.70000,843000
03/11/2009,0000,8.71000,8.87000,8.70000,8.85000,1145000
03/12/2009,0000,8.89000,8.90000,8.74000,8.80000,918000
03/13/2009,0000,8.87000,9.05000,8.85000,8.86000,1416000
03/16/2009,0000,8.86000,9.48000,8.86000,9.48000,1499000
03/17/2009,0000,9.99000,10.10000,9.60000,9.93000,4310000
03/18/2009,0000,9.70000,9.89000,9.53000,9.71000,1602000
03/19/2009,0000,9.75000,10.10000,9.70000,9.87000,1318000
03/20/2009,0000,10.00000,10.00000,9.60000,9.63000,700000
03/23/2009,0000,9.78000,9.90000,9.70000,9.90000,638000
03/24/2009,0000,10.00000,10.55000,9.93000,10.20000,3258000
03/25/2009,0000,10.10000,10.55000,10.00000,10.15000,2016000
03/26/2009,0000,10.20000,10.50000,10.10000,10.15000,1569000
03/27/2009,0000,10.25000,10.45000,10.00000,10.10000,1590000
03/30/2009,0000,10.15000,10.25000,9.75000,9.80000,697000
03/31/2009,0000,9.70000,10.10000,9.70000,9.73000,655000
04/01/2009,0000,9.80000,10.30000,9.80000,10.30000,1063000
04/02/2009,0000,10.50000,10.90000,10.40000,10.60000,2783000
04/03/2009,0000,10.85000,10.90000,10.50000,10.50000,1622000
04/06/2009,0000,10.70000,11.15000,10.55000,10.75000,2224000
04/07/2009,0000,10.75000,11.20000,10.75000,10.85000,1387000
04/08/2009,0000,10.75000,11.10000,10.30000,10.45000,1668000
04/09/2009,0000,10.55000,10.90000,10.40000,10.80000,1799000
04/10/2009,0000,10.90000,11.05000,10.60000,10.85000,1540000
04/13/2009,0000,10.90000,11.60000,10.80000,11.60000,3489000
04/14/2009,0000,11.75000,12.10000,11.60000,11.85000,2793000
04/15/2009,0000,11.60000,12.65000,11.60000,12.40000,4465000
04/16/2009,0000,12.50000,13.25000,12.15000,13.10000,6090000
04/17/2009,0000,13.65000,14.00000,12.20000,13.10000,13263000
04/20/2009,0000,13.55000,13.55000,12.60000,12.85000,4985000
04/21/2009,0000,12.25000,13.70000,12.15000,13.70000,7188000
04/22/2009,0000,13.70000,14.30000,13.60000,13.95000,10123000
04/23/2009,0000,14.00000,14.10000,13.50000,13.60000,4923000
04/24/2009,0000,13.70000,14.50000,13.70000,14.20000,5494000
04/27/2009,0000,14.20000,14.30000,13.25000,13.30000,3424000
04/28/2009,0000,13.20000,13.45000,12.40000,12.40000,2360000
04/29/2009,0000,12.00000,12.20000,11.55000,11.80000,2647000
04/30/2009,0000,12.60000,12.60000,12.15000,12.60000,2312000
05/04/2009,0000,13.05000,13.45000,12.90000,13.30000,3859000
05/05/2009,0000,13.30000,13.45000,12.85000,13.00000,2336000
05/06/2009,0000,12.50000,13.55000,12.50000,13.35000,2875000
05/07/2009,0000,13.45000,13.80000,13.05000,13.25000,2902000
05/08/2009,0000,13.25000,13.25000,12.60000,13.10000,1279000
05/11/2009,0000,13.00000,13.45000,13.00000,13.10000,1598000
05/12/2009,0000,12.90000,12.90000,12.25000,12.30000,1300000
05/13/2009,0000,12.20000,12.70000,12.20000,12.45000,852000
05/14/2009,0000,12.05000,12.30000,12.00000,12.05000,651000
05/15/2009,0000,12.10000,12.70000,12.10000,12.70000,1697000
05/18/2009,0000,12.70000,13.20000,12.55000,13.15000,1497000
05/19/2009,0000,13.60000,13.65000,13.05000,13.10000,3088000
05/20/2009,0000,13.10000,14.00000,13.00000,14.00000,5678000
05/21/2009,0000,14.10000,14.30000,13.60000,14.00000,3456000
05/22/2009,0000,13.60000,14.65000,13.60000,14.30000,4432000
05/25/2009,0000,14.70000,15.30000,14.05000,15.30000,9040000
05/26/2009,0000,15.60000,16.30000,15.10000,15.50000,8240000
05/27/2009,0000,15.60000,16.30000,15.40000,15.65000,6675000
06/01/2009,0000,15.70000,16.20000,15.50000,15.90000,5417000
06/02/2009,0000,16.20000,16.90000,16.00000,16.90000,6339000
06/03/2009,0000,16.85000,16.85000,15.90000,16.45000,5374000
06/04/2009,0000,16.20000,16.40000,15.50000,16.00000,2165000
06/05/2009,0000,15.95000,16.30000,15.80000,16.00000,2507000
06/08/2009,0000,15.90000,16.00000,15.00000,15.05000,2152000
06/09/2009,0000,15.05000,15.05000,14.00000,14.00000,1839000
06/10/2009,0000,14.15000,14.30000,13.60000,14.00000,922000
06/11/2009,0000,14.00000,14.30000,13.55000,14.30000,1459000
06/12/2009,0000,14.20000,14.95000,14.10000,14.60000,3797000
06/15/2009,0000,14.15000,14.50000,13.60000,13.60000,617000
06/16/2009,0000,12.70000,13.70000,12.70000,13.30000,861000
06/17/2009,0000,13.45000,13.65000,13.20000,13.40000,1139000
06/18/2009,0000,13.45000,13.55000,13.05000,13.35000,564000
06/19/2009,0000,13.45000,13.65000,13.20000,13.65000,642000
06/22/2009,0000,13.65000,13.75000,13.20000,13.75000,598000
06/23/2009,0000,13.60000,13.70000,13.20000,13.50000,668000
06/24/2009,0000,13.50000,14.10000,13.35000,14.05000,1390000
06/25/2009,0000,14.05000,14.35000,13.90000,14.10000,1033000
06/26/2009,0000,14.30000,14.60000,14.00000,14.55000,2371000
06/29/2009,0000,14.65000,14.75000,14.10000,14.65000,768000
06/30/2009,0000,14.60000,14.85000,14.30000,14.65000,1188000
07/01/2009,0000,14.60000,14.75000,14.30000,14.60000,1328000
07/02/2009,0000,14.60000,14.80000,14.45000,14.45000,1638000
07/03/2009,0000,14.35000,14.45000,14.10000,14.40000,1006000
07/06/2009,0000,14.30000,14.70000,14.20000,14.50000,1440000
07/07/2009,0000,14.30000,14.70000,14.30000,14.55000,1130000
07/08/2009,0000,14.40000,14.40000,14.20000,14.40000,420000
07/09/2009,0000,14.45000,15.10000,14.30000,14.80000,3390000
07/10/2009,0000,14.80000,15.00000,14.50000,14.60000,988000
07/13/2009,0000,14.80000,14.90000,13.80000,14.00000,1212000
07/14/2009,0000,14.00000,14.15000,13.90000,14.00000,711000
07/15/2009,0000,14.10000,14.25000,13.95000,13.95000,1810000
07/16/2009,0000,14.20000,14.50000,13.95000,13.95000,2268000
07/17/2009,0000,14.20000,14.20000,13.90000,13.95000,1153000
07/20/2009,0000,14.00000,14.60000,14.00000,14.40000,3862000
07/21/2009,0000,14.35000,14.60000,14.20000,14.30000,1308000
07/22/2009,0000,14.30000,14.45000,14.10000,14.20000,1261000
07/23/2009,0000,14.30000,14.30000,14.10000,14.15000,797000
07/24/2009,0000,14.25000,14.35000,13.90000,13.95000,968000
07/27/2009,0000,14.00000,14.10000,13.90000,14.00000,730000
07/28/2009,0000,14.05000,14.40000,14.05000,14.10000,1518000
07/29/2009,0000,14.25000,14.25000,14.00000,14.00000,994000
07/30/2009,0000,14.05000,14.10000,13.90000,13.95000,702000
07/31/2009,0000,14.10000,14.30000,14.10000,14.20000,1228000
08/03/2009,0000,14.30000,15.15000,14.20000,15.15000,6508000
08/04/2009,0000,15.40000,15.45000,14.15000,14.15000,4616000
08/05/2009,0000,14.00000,14.30000,13.50000,13.50000,1552000
08/06/2009,0000,13.70000,13.70000,13.45000,13.55000,1005000
08/10/2009,0000,13.55000,13.75000,13.50000,13.55000,489000
08/11/2009,0000,13.55000,13.60000,12.90000,13.20000,977000
08/12/2009,0000,13.00000,13.30000,13.00000,13.25000,474000
08/13/2009,0000,13.30000,13.85000,13.25000,13.55000,1254000
08/14/2009,0000,13.55000,13.55000,13.30000,13.30000,1017000
08/17/2009,0000,13.25000,13.40000,12.95000,13.05000,704000
08/18/2009,0000,13.00000,13.10000,12.70000,12.80000,725000
08/19/2009,0000,12.80000,13.00000,12.65000,12.65000,376000
08/20/2009,0000,12.65000,12.70000,12.35000,12.50000,564000
08/21/2009,0000,12.50000,12.70000,12.30000,12.65000,544000
08/24/2009,0000,12.60000,12.90000,12.60000,12.65000,867000
08/25/2009,0000,12.60000,12.70000,12.35000,12.40000,339000
08/26/2009,0000,12.50000,12.50000,12.10000,12.25000,507000
08/27/2009,0000,12.20000,12.35000,12.20000,12.35000,379000
08/28/2009,0000,12.40000,12.50000,12.20000,12.35000,347000
08/31/2009,0000,12.50000,12.50000,12.05000,12.20000,476000
09/01/2009,0000,12.20000,12.60000,12.15000,12.45000,776000
09/02/2009,0000,12.40000,13.25000,12.35000,13.25000,1709000
09/03/2009,0000,13.25000,13.70000,13.10000,13.35000,2813000
09/04/2009,0000,13.60000,13.60000,13.20000,13.40000,896000
09/07/2009,0000,13.40000,13.60000,13.25000,13.50000,1032000
09/08/2009,0000,13.55000,13.75000,13.50000,13.55000,1116000
09/09/2009,0000,13.70000,13.70000,13.25000,13.30000,754000
09/10/2009,0000,13.65000,13.70000,13.25000,13.25000,788000
09/11/2009,0000,13.40000,13.45000,13.25000,13.35000,404000
09/14/2009,0000,13.35000,13.35000,13.05000,13.20000,342000
09/15/2009,0000,13.30000,13.45000,13.10000,13.20000,380000
09/16/2009,0000,13.40000,13.50000,13.25000,13.45000,716000
09/17/2009,0000,13.60000,14.35000,13.50000,14.10000,4469000
09/18/2009,0000,14.00000,14.00000,13.80000,13.85000,1236000
09/21/2009,0000,14.00000,14.00000,13.70000,13.80000,927000
09/22/2009,0000,13.90000,14.10000,13.60000,13.80000,1285000
09/23/2009,0000,13.95000,13.95000,13.25000,13.30000,1026000
09/24/2009,0000,13.30000,13.45000,13.25000,13.40000,416000
09/25/2009,0000,13.45000,13.75000,13.40000,13.65000,1044000
09/28/2009,0000,13.55000,13.60000,13.15000,13.30000,709000
09/29/2009,0000,13.45000,13.55000,13.40000,13.40000,271000
09/30/2009,0000,13.35000,13.60000,13.35000,13.40000,568000
10/01/2009,0000,13.55000,13.80000,13.50000,13.50000,1089000
10/02/2009,0000,13.30000,13.45000,13.20000,13.30000,555000
10/05/2009,0000,13.20000,13.50000,13.20000,13.35000,571000
10/06/2009,0000,13.35000,13.50000,13.30000,13.40000,608000
10/07/2009,0000,13.50000,13.80000,13.40000,13.75000,1870000
10/08/2009,0000,13.80000,14.40000,13.70000,13.70000,3106000
10/09/2009,0000,13.75000,14.05000,13.75000,13.90000,893000
10/12/2009,0000,14.10000,14.40000,13.90000,14.20000,2464000
10/13/2009,0000,14.20000,14.35000,13.60000,14.10000,3553000
10/14/2009,0000,14.10000,14.25000,14.00000,14.15000,1788000
10/15/2009,0000,14.15000,14.30000,13.70000,13.90000,1547000
10/16/2009,0000,13.90000,14.15000,13.80000,14.10000,2257000
10/19/2009,0000,14.00000,14.05000,13.85000,14.00000,949000
10/20/2009,0000,14.00000,14.05000,13.90000,13.90000,578000
10/21/2009,0000,14.05000,14.05000,13.65000,13.70000,954000
10/22/2009,0000,13.70000,14.05000,13.60000,13.75000,1716000
10/23/2009,0000,13.90000,14.45000,13.80000,14.30000,5079000
10/26/2009,0000,14.30000,14.70000,14.30000,14.55000,4293000
10/27/2009,0000,14.55000,14.70000,14.20000,14.25000,2631000
10/28/2009,0000,14.50000,14.95000,14.25000,14.25000,4293000
10/29/2009,0000,14.20000,14.20000,13.30000,13.70000,1899000
10/30/2009,0000,13.85000,14.10000,13.70000,13.90000,1737000
11/02/2009,0000,14.50000,14.85000,14.50000,14.85000,3910000
11/03/2009,0000,15.40000,15.40000,15.00000,15.15000,7872000
11/04/2009,0000,15.40000,15.80000,15.40000,15.40000,4978000
11/05/2009,0000,15.55000,16.05000,15.20000,15.75000,8535000
11/06/2009,0000,16.10000,16.10000,15.60000,15.85000,4958000
11/09/2009,0000,16.40000,16.80000,16.20000,16.80000,8902000
11/10/2009,0000,16.95000,17.95000,16.60000,17.50000,10891000
11/11/2009,0000,17.50000,17.50000,16.90000,17.25000,4823000
11/12/2009,0000,17.40000,17.70000,17.10000,17.25000,3878000
11/13/2009,0000,17.20000,17.45000,16.95000,17.10000,3049000
11/16/2009,0000,17.30000,17.35000,17.05000,17.25000,3023000
11/17/2009,0000,17.50000,17.50000,16.50000,16.55000,4017000
11/18/2009,0000,16.60000,16.75000,16.30000,16.50000,3143000
11/19/2009,0000,16.60000,16.75000,16.45000,16.55000,2235000
11/20/2009,0000,16.65000,16.90000,16.50000,16.75000,2212000
11/23/2009,0000,16.75000,16.85000,16.30000,16.35000,1840000
11/24/2009,0000,16.40000,16.50000,16.20000,16.30000,2304000
11/25/2009,0000,16.30000,16.50000,16.30000,16.35000,1512000
11/26/2009,0000,16.40000,16.65000,16.30000,16.30000,1717000
11/27/2009,0000,16.10000,16.10000,15.50000,15.55000,2708000
11/30/2009,0000,15.65000,15.80000,15.60000,15.65000,957000
12/01/2009,0000,15.55000,15.85000,15.55000,15.80000,1930000
12/02/2009,0000,15.85000,16.05000,15.80000,16.00000,1873000
12/03/2009,0000,15.80000,16.30000,15.80000,16.10000,1200000
12/04/2009,0000,16.20000,16.20000,15.75000,15.90000,842000
12/07/2009,0000,15.90000,16.35000,15.90000,16.30000,1648000
12/08/2009,0000,16.35000,16.50000,16.20000,16.30000,1820000
12/09/2009,0000,16.20000,16.45000,16.20000,16.30000,1100000
12/11/2009,0000,16.00000,16.10000,15.80000,16.10000,1703000
12/14/2009,0000,16.20000,17.15000,16.20000,17.10000,7762000
12/15/2009,0000,17.20000,17.25000,16.60000,16.75000,2772000
12/16/2009,0000,16.75000,16.75000,16.30000,16.45000,1537000
12/17/2009,0000,16.60000,16.65000,16.20000,16.20000,1660000
12/18/2009,0000,16.10000,16.35000,16.10000,16.35000,892000
12/21/2009,0000,16.35000,16.40000,16.25000,16.30000,632000
12/22/2009,0000,16.30000,16.70000,16.30000,16.45000,1089000
12/23/2009,0000,16.60000,16.60000,16.35000,16.35000,765000
12/25/2009,0000,16.30000,16.40000,16.30000,16.35000,662000
12/28/2009,0000,16.35000,16.65000,16.35000,16.50000,2114000
12/29/2009,0000,16.60000,17.15000,16.60000,17.00000,5565695
