DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.59000,14.64000,14.36000,14.64000,6600
04/03/2007,0000,14.64000,14.64000,14.64000,14.64000,7700
04/04/2007,0000,14.64000,14.82000,14.59000,14.82000,26400
04/09/2007,0000,14.82000,14.82000,14.82000,14.82000,2200
04/10/2007,0000,14.73000,15.23000,14.73000,15.00000,7700
04/11/2007,0000,14.95000,14.95000,14.95000,14.95000,2200
04/12/2007,0000,14.64000,14.91000,14.64000,14.91000,3300
04/13/2007,0000,14.91000,14.91000,14.73000,14.91000,5500
04/16/2007,0000,14.73000,14.82000,14.73000,14.82000,12100
04/17/2007,0000,14.82000,14.82000,14.82000,14.82000,16500
04/18/2007,0000,14.64000,15.82000,14.64000,15.73000,88000
04/19/2007,0000,15.64000,15.64000,15.27000,15.36000,29700
04/20/2007,0000,15.09000,15.32000,15.09000,15.32000,5500
04/23/2007,0000,16.23000,16.23000,15.73000,15.73000,18700
04/24/2007,0000,15.45000,15.55000,15.45000,15.55000,41800
04/25/2007,0000,15.27000,15.55000,15.00000,15.55000,20900
04/26/2007,0000,15.36000,15.73000,15.27000,15.73000,14300
04/27/2007,0000,15.45000,15.86000,15.45000,15.86000,14300
04/30/2007,0000,15.55000,15.91000,15.45000,15.86000,16500
05/02/2007,0000,15.55000,15.91000,15.45000,15.91000,114400
05/03/2007,0000,15.82000,15.82000,15.55000,15.82000,48400
05/04/2007,0000,15.73000,15.82000,15.55000,15.82000,7700
05/07/2007,0000,15.77000,15.82000,15.64000,15.82000,17600
05/08/2007,0000,15.82000,16.00000,15.82000,16.00000,17600
05/09/2007,0000,16.00000,16.00000,15.82000,16.00000,90200
05/10/2007,0000,15.82000,16.18000,15.82000,16.18000,8800
05/11/2007,0000,15.91000,16.18000,15.82000,16.18000,70400
05/14/2007,0000,16.18000,16.18000,15.91000,16.18000,41800
05/15/2007,0000,16.14000,16.27000,16.00000,16.27000,17600
05/16/2007,0000,16.27000,16.27000,16.00000,16.27000,4400
05/17/2007,0000,16.00000,16.18000,16.00000,16.18000,28600
05/18/2007,0000,16.27000,16.27000,15.91000,16.27000,35200
05/21/2007,0000,16.14000,16.36000,16.09000,16.27000,7700
05/22/2007,0000,16.09000,16.27000,16.00000,16.14000,6600
05/23/2007,0000,16.14000,16.14000,16.00000,16.14000,11000
05/24/2007,0000,16.14000,16.14000,16.14000,16.14000,2200
05/25/2007,0000,15.91000,16.18000,15.91000,16.18000,80300
05/28/2007,0000,16.18000,16.27000,16.18000,16.27000,6600
05/29/2007,0000,16.18000,16.27000,16.18000,16.27000,13200
05/30/2007,0000,16.27000,16.45000,16.27000,16.27000,9900
05/31/2007,0000,16.36000,16.36000,16.36000,16.36000,3300
06/01/2007,0000,16.36000,16.36000,16.18000,16.36000,7700
06/04/2007,0000,16.18000,16.18000,16.18000,16.18000,1100
06/05/2007,0000,15.82000,16.18000,15.82000,16.18000,8800
06/06/2007,0000,16.18000,16.18000,15.91000,16.18000,40700
06/07/2007,0000,16.09000,16.09000,15.91000,16.05000,36300
06/08/2007,0000,16.09000,16.36000,16.00000,16.36000,14300
06/11/2007,0000,16.32000,16.32000,16.32000,16.32000,2200
06/12/2007,0000,16.18000,16.36000,16.18000,16.27000,12100
06/13/2007,0000,16.27000,16.36000,16.27000,16.36000,22000
06/14/2007,0000,16.36000,16.36000,16.36000,16.36000,3300
06/15/2007,0000,16.18000,16.36000,16.18000,16.27000,49500
06/20/2007,0000,16.27000,16.27000,16.09000,16.18000,5500
06/21/2007,0000,16.45000,16.45000,15.64000,16.18000,27500
06/22/2007,0000,16.23000,16.27000,16.09000,16.27000,5500
06/25/2007,0000,16.23000,16.32000,16.23000,16.32000,2200
06/26/2007,0000,15.91000,16.41000,15.91000,16.36000,36300
06/27/2007,0000,16.36000,16.45000,16.36000,16.36000,30800
06/28/2007,0000,16.23000,16.27000,16.23000,16.23000,31200
06/29/2007,0000,16.36000,16.36000,16.18000,16.36000,14300
07/02/2007,0000,16.32000,16.32000,16.18000,16.18000,7700
07/03/2007,0000,16.32000,16.32000,16.32000,16.32000,3300
07/04/2007,0000,16.32000,16.73000,16.32000,16.73000,17600
07/05/2007,0000,16.82000,17.27000,16.82000,17.27000,30800
07/06/2007,0000,17.27000,17.27000,17.09000,17.27000,14300
07/09/2007,0000,17.23000,17.23000,17.09000,17.09000,12100
07/10/2007,0000,18.27000,18.27000,17.18000,17.18000,31900
07/11/2007,0000,17.27000,17.27000,16.91000,17.09000,66000
07/12/2007,0000,17.86000,17.86000,17.18000,17.36000,8800
07/13/2007,0000,17.32000,17.91000,17.09000,17.55000,64900
07/16/2007,0000,17.27000,17.73000,17.18000,17.27000,73700
07/17/2007,0000,17.45000,18.45000,17.45000,18.45000,62700
07/18/2007,0000,19.36000,19.73000,19.09000,19.73000,64900
07/19/2007,0000,21.09000,21.09000,18.86000,19.73000,180400
07/20/2007,0000,19.36000,20.18000,18.55000,20.00000,56100
07/23/2007,0000,20.00000,20.00000,19.45000,19.55000,37400
07/24/2007,0000,19.55000,20.00000,19.55000,19.82000,77000
07/25/2007,0000,19.77000,19.82000,19.55000,19.82000,75900
07/26/2007,0000,20.45000,20.91000,19.64000,20.00000,310200
07/27/2007,0000,19.55000,20.91000,19.09000,19.27000,294800
07/30/2007,0000,19.36000,19.36000,18.09000,19.09000,176000
07/31/2007,0000,18.82000,19.09000,18.23000,19.05000,89100
08/01/2007,0000,18.32000,19.55000,18.32000,19.09000,290400
08/02/2007,0000,18.82000,19.55000,18.41000,19.09000,116600
08/03/2007,0000,18.95000,19.09000,18.95000,19.09000,29700
08/06/2007,0000,18.64000,18.95000,18.55000,18.95000,7700
08/07/2007,0000,18.91000,19.23000,18.91000,19.23000,5500
08/08/2007,0000,19.18000,19.18000,19.09000,19.09000,7700
08/09/2007,0000,19.09000,19.09000,18.82000,19.00000,46200
08/10/2007,0000,18.68000,19.27000,18.55000,18.91000,71500
08/13/2007,0000,18.91000,18.91000,18.64000,18.91000,28600
08/14/2007,0000,18.95000,18.95000,18.91000,18.95000,23100
08/15/2007,0000,18.64000,18.95000,18.59000,18.95000,13200
08/16/2007,0000,18.27000,19.05000,18.27000,19.05000,55000
08/17/2007,0000,18.86000,19.55000,18.41000,19.32000,44000
08/20/2007,0000,19.41000,19.41000,19.09000,19.36000,47300
08/21/2007,0000,19.05000,19.91000,18.73000,19.36000,64900
08/22/2007,0000,19.09000,19.50000,19.09000,19.36000,19800
08/23/2007,0000,19.09000,19.82000,19.09000,19.77000,18700
08/24/2007,0000,19.27000,19.64000,18.86000,19.64000,122100
08/27/2007,0000,19.14000,19.27000,19.14000,19.18000,79200
08/28/2007,0000,20.50000,20.50000,20.41000,20.41000,93500
08/29/2007,0000,19.64000,21.18000,19.27000,21.18000,33000
08/30/2007,0000,21.27000,21.27000,20.18000,20.82000,29700
08/31/2007,0000,20.86000,20.86000,20.05000,20.55000,33000
09/03/2007,0000,20.55000,20.64000,20.23000,20.55000,45100
09/04/2007,0000,20.32000,20.55000,20.09000,20.55000,19800
09/05/2007,0000,20.23000,20.55000,20.14000,20.55000,18700
09/06/2007,0000,20.14000,20.45000,20.09000,20.41000,25300
09/07/2007,0000,20.35000,21.00000,20.20000,20.35000,18000
09/10/2007,0000,19.60000,20.15000,19.60000,20.15000,14000
09/11/2007,0000,20.10000,20.75000,20.00000,20.40000,41000
09/12/2007,0000,20.45000,20.45000,20.10000,20.40000,34000
09/13/2007,0000,20.45000,20.45000,20.15000,20.40000,18000
09/14/2007,0000,20.10000,20.40000,20.10000,20.40000,8000
09/17/2007,0000,20.35000,21.35000,19.70000,20.95000,28000
09/19/2007,0000,21.60000,21.60000,21.20000,21.20000,33000
09/20/2007,0000,21.20000,22.15000,21.05000,22.15000,73000
09/21/2007,0000,23.55000,23.70000,22.05000,22.15000,61000
09/26/2007,0000,21.30000,22.80000,21.30000,22.15000,88000
09/27/2007,0000,21.80000,22.50000,21.80000,22.15000,34000
09/28/2007,0000,22.85000,22.85000,21.80000,22.00000,47000
10/01/2007,0000,22.00000,22.55000,22.00000,22.25000,26000
10/02/2007,0000,22.10000,22.65000,21.90000,22.25000,84000
10/03/2007,0000,21.40000,22.25000,21.40000,22.25000,321000
10/04/2007,0000,21.50000,22.25000,21.50000,22.20000,154000
10/05/2007,0000,22.00000,22.25000,22.00000,22.25000,3000
10/08/2007,0000,22.00000,22.25000,22.00000,22.25000,4000
10/09/2007,0000,22.10000,22.65000,21.90000,22.20000,9000
10/11/2007,0000,22.20000,22.20000,21.60000,22.20000,105000
10/12/2007,0000,22.20000,22.30000,21.50000,22.30000,120000
10/15/2007,0000,22.20000,22.60000,21.65000,22.30000,87000
10/16/2007,0000,22.15000,22.40000,22.00000,22.40000,103000
10/17/2007,0000,22.10000,22.40000,22.00000,22.30000,88000
10/18/2007,0000,22.20000,22.30000,22.05000,22.10000,108000
10/19/2007,0000,22.20000,22.30000,21.95000,22.20000,17000
10/22/2007,0000,22.30000,22.45000,21.70000,22.45000,24000
10/23/2007,0000,22.10000,22.50000,22.10000,22.30000,17000
10/24/2007,0000,22.20000,22.55000,22.20000,22.30000,15000
10/25/2007,0000,22.30000,22.55000,22.10000,22.30000,61000
10/26/2007,0000,22.30000,22.30000,21.75000,22.30000,34000
10/29/2007,0000,22.30000,22.30000,22.30000,22.30000,20000
10/30/2007,0000,22.05000,22.30000,21.90000,22.30000,110000
10/31/2007,0000,22.15000,22.25000,22.05000,22.25000,19000
11/01/2007,0000,22.10000,22.30000,22.10000,22.30000,26000
11/02/2007,0000,21.50000,22.15000,21.50000,22.15000,30000
11/05/2007,0000,22.00000,22.20000,21.85000,22.15000,14000
11/06/2007,0000,22.15000,22.15000,22.15000,22.15000,10000
11/07/2007,0000,22.00000,22.15000,22.00000,22.15000,27000
11/08/2007,0000,21.95000,22.15000,21.50000,22.10000,30000
11/09/2007,0000,21.90000,22.30000,21.90000,22.10000,38000
11/12/2007,0000,21.95000,22.00000,21.90000,22.00000,20000
11/13/2007,0000,22.10000,22.10000,21.90000,22.05000,9000
11/14/2007,0000,22.15000,22.15000,22.00000,22.10000,7000
11/15/2007,0000,21.85000,22.35000,21.85000,22.15000,31000
11/16/2007,0000,21.90000,22.10000,21.90000,22.10000,17000
11/19/2007,0000,22.55000,23.00000,22.50000,22.50000,8000
11/20/2007,0000,22.05000,22.45000,21.75000,22.45000,33000
11/21/2007,0000,22.05000,22.40000,22.05000,22.40000,47000
11/22/2007,0000,21.80000,22.30000,21.80000,22.30000,15000
11/23/2007,0000,22.30000,22.30000,21.80000,22.20000,34000
11/26/2007,0000,22.50000,22.50000,22.20000,22.40000,10000
11/27/2007,0000,22.00000,22.40000,21.70000,22.10000,19000
11/28/2007,0000,21.70000,22.25000,21.70000,22.25000,10000
11/29/2007,0000,22.20000,22.20000,22.00000,22.15000,13000
11/30/2007,0000,22.25000,22.25000,22.25000,22.25000,1000
12/03/2007,0000,22.25000,22.30000,22.25000,22.30000,47000
12/04/2007,0000,22.20000,22.20000,22.20000,22.20000,23000
12/05/2007,0000,22.20000,22.95000,22.20000,22.30000,44000
12/06/2007,0000,22.20000,22.20000,22.00000,22.15000,51000
12/07/2007,0000,22.00000,22.10000,22.00000,22.00000,44000
12/10/2007,0000,22.00000,22.00000,21.70000,21.70000,51000
12/11/2007,0000,21.70000,22.15000,21.70000,22.00000,74000
12/12/2007,0000,21.95000,22.00000,21.90000,21.95000,30000
12/13/2007,0000,21.95000,21.95000,21.95000,21.95000,1000
12/14/2007,0000,21.95000,21.95000,21.70000,21.95000,5000
12/17/2007,0000,21.80000,21.85000,21.70000,21.85000,6000
12/18/2007,0000,22.00000,22.00000,21.85000,21.85000,15000
12/19/2007,0000,21.85000,22.00000,21.85000,22.00000,34000
12/20/2007,0000,21.95000,21.95000,21.70000,21.80000,37000
12/21/2007,0000,21.90000,21.90000,21.60000,21.60000,21000
12/24/2007,0000,21.60000,21.95000,21.40000,21.90000,29000
12/25/2007,0000,22.15000,22.15000,22.00000,22.15000,46000
12/26/2007,0000,23.55000,23.55000,22.15000,22.15000,411000
12/27/2007,0000,21.90000,22.15000,21.90000,22.15000,221000
12/28/2007,0000,22.10000,22.15000,21.90000,22.15000,39000
12/31/2007,0000,22.20000,22.20000,22.20000,22.20000,9000
01/02/2008,0000,22.30000,22.30000,22.15000,22.15000,97000
01/03/2008,0000,22.80000,22.85000,22.15000,22.15000,54000
01/04/2008,0000,22.50000,23.70000,22.50000,23.70000,98000
01/07/2008,0000,23.50000,25.00000,23.50000,24.90000,79000
01/08/2008,0000,24.90000,26.60000,24.90000,26.60000,381000
01/09/2008,0000,28.40000,28.40000,25.80000,28.00000,411000
01/10/2008,0000,27.60000,27.90000,27.00000,27.30000,89000
01/11/2008,0000,27.60000,27.60000,25.80000,26.00000,52000
01/14/2008,0000,26.30000,26.50000,24.70000,25.80000,346000
01/15/2008,0000,25.50000,27.50000,25.50000,25.80000,74000
01/16/2008,0000,26.40000,27.00000,25.00000,26.40000,115000
01/17/2008,0000,26.40000,27.00000,25.80000,26.90000,36000
01/18/2008,0000,26.00000,27.20000,26.00000,27.20000,55000
01/21/2008,0000,27.80000,28.00000,26.90000,27.10000,45000
01/22/2008,0000,27.30000,28.00000,26.25000,28.00000,82000
01/23/2008,0000,28.00000,29.40000,27.60000,29.40000,73000
01/24/2008,0000,31.00000,31.00000,28.40000,29.00000,53000
01/25/2008,0000,28.95000,29.30000,28.50000,28.60000,537000
01/28/2008,0000,28.50000,30.10000,28.50000,30.00000,935000
01/29/2008,0000,29.90000,31.90000,29.50000,31.50000,1041000
01/30/2008,0000,31.50000,32.20000,30.95000,31.50000,159000
01/31/2008,0000,31.50000,31.50000,30.90000,30.90000,33000
02/01/2008,0000,30.80000,30.90000,28.75000,30.10000,252000
02/12/2008,0000,30.10000,30.25000,29.50000,30.25000,26000
02/13/2008,0000,30.30000,31.40000,30.25000,30.30000,23000
02/14/2008,0000,30.30000,30.50000,30.00000,30.40000,32000
02/15/2008,0000,30.20000,30.75000,30.20000,30.60000,5000
02/18/2008,0000,30.60000,31.00000,29.80000,31.00000,66000
02/19/2008,0000,30.70000,30.80000,30.25000,30.80000,8000
02/20/2008,0000,30.60000,30.80000,30.50000,30.80000,9000
02/21/2008,0000,30.55000,30.90000,30.30000,30.80000,14000
02/22/2008,0000,30.50000,30.55000,30.50000,30.55000,24000
02/25/2008,0000,30.55000,30.80000,30.30000,30.35000,22000
02/26/2008,0000,30.40000,30.85000,30.30000,30.45000,126000
02/27/2008,0000,30.40000,31.30000,30.40000,30.65000,113000
02/29/2008,0000,30.00000,32.00000,30.00000,32.00000,368000
03/03/2008,0000,32.00000,34.20000,32.00000,32.95000,47000
03/04/2008,0000,32.95000,33.90000,32.00000,33.90000,30000
03/05/2008,0000,34.00000,34.00000,33.20000,33.95000,26000
03/06/2008,0000,33.95000,33.95000,33.00000,33.95000,12000
03/07/2008,0000,33.90000,35.00000,33.90000,34.90000,15000
03/10/2008,0000,37.30000,37.30000,34.40000,34.50000,7000
03/11/2008,0000,34.45000,36.00000,34.45000,34.60000,23000
03/12/2008,0000,36.00000,36.00000,34.60000,35.90000,25000
03/13/2008,0000,36.20000,36.30000,35.05000,36.00000,7000
03/14/2008,0000,35.30000,35.30000,34.00000,35.00000,19000
03/17/2008,0000,34.50000,35.10000,34.00000,35.10000,62000
03/18/2008,0000,34.40000,35.40000,34.30000,35.40000,10000
03/19/2008,0000,36.20000,36.20000,35.50000,35.50000,17000
03/20/2008,0000,34.30000,35.50000,34.30000,35.50000,11000
03/21/2008,0000,35.15000,35.15000,34.90000,34.95000,13000
03/24/2008,0000,35.80000,37.35000,35.80000,37.35000,66000
03/25/2008,0000,37.45000,39.95000,37.45000,39.95000,117000
03/26/2008,0000,41.60000,41.60000,40.00000,40.00000,17000
03/27/2008,0000,40.00000,40.00000,38.60000,38.75000,18000
03/28/2008,0000,39.80000,39.80000,38.00000,38.00000,4000
03/31/2008,0000,37.15000,37.85000,36.80000,37.85000,16000
04/01/2008,0000,38.20000,38.20000,38.20000,38.20000,1000
04/02/2008,0000,37.00000,37.85000,37.00000,37.85000,12000
04/03/2008,0000,37.65000,37.70000,37.00000,37.70000,8000
04/07/2008,0000,38.00000,38.00000,38.00000,38.00000,2000
04/08/2008,0000,38.00000,38.10000,38.00000,38.10000,2000
04/09/2008,0000,38.10000,39.00000,38.10000,39.00000,9000
04/10/2008,0000,39.00000,41.70000,39.00000,41.70000,61000
04/11/2008,0000,41.70000,43.40000,41.10000,42.75000,80000
04/14/2008,0000,45.70000,45.70000,41.50000,41.80000,70000
04/15/2008,0000,41.60000,41.60000,40.00000,40.20000,13000
04/16/2008,0000,39.00000,42.30000,39.00000,42.30000,24000
04/17/2008,0000,41.05000,41.50000,40.55000,40.55000,20000
04/18/2008,0000,39.10000,39.20000,39.00000,39.00000,7000
04/21/2008,0000,38.80000,38.80000,37.00000,38.20000,15000
04/22/2008,0000,38.20000,38.20000,38.20000,38.20000,4000
04/23/2008,0000,38.20000,38.20000,38.20000,38.20000,1000
04/24/2008,0000,38.20000,38.50000,38.20000,38.20000,1000
04/25/2008,0000,37.00000,37.70000,37.00000,37.70000,2000
04/28/2008,0000,37.70000,37.70000,37.70000,37.70000,1000
04/29/2008,0000,37.00000,37.00000,37.00000,37.00000,1000
04/30/2008,0000,37.00000,37.00000,36.20000,36.30000,11000
05/02/2008,0000,37.00000,37.00000,37.00000,37.00000,2000
05/05/2008,0000,38.00000,39.55000,38.00000,39.55000,99000
05/06/2008,0000,41.80000,42.00000,39.60000,39.65000,38000
05/07/2008,0000,38.10000,38.60000,38.10000,38.60000,5000
05/08/2008,0000,37.80000,37.80000,35.90000,35.90000,36000
05/09/2008,0000,36.65000,38.00000,36.65000,37.00000,26000
05/12/2008,0000,36.00000,37.00000,36.00000,37.00000,4000
05/13/2008,0000,36.40000,37.80000,36.40000,36.40000,4000
05/14/2008,0000,35.90000,37.00000,35.90000,36.75000,17000
05/15/2008,0000,36.50000,36.95000,36.50000,36.95000,9000
05/16/2008,0000,36.15000,36.80000,36.15000,36.80000,8000
05/19/2008,0000,36.80000,36.85000,36.00000,36.85000,9000
05/20/2008,0000,36.20000,36.65000,36.05000,36.20000,30000
05/21/2008,0000,36.30000,37.35000,36.15000,36.50000,31000
05/22/2008,0000,37.00000,38.45000,37.00000,37.70000,18000
05/23/2008,0000,37.80000,38.00000,37.80000,38.00000,7000
05/26/2008,0000,37.15000,37.50000,37.15000,37.15000,7200
05/27/2008,0000,37.00000,38.00000,37.00000,38.00000,10000
05/28/2008,0000,37.45000,37.90000,37.30000,37.90000,46000
05/29/2008,0000,40.55000,40.55000,40.10000,40.10000,30000
05/30/2008,0000,40.00000,40.00000,37.30000,39.00000,29000
06/02/2008,0000,37.50000,38.00000,37.30000,38.00000,5000
06/03/2008,0000,37.10000,37.10000,37.10000,37.10000,1000
06/04/2008,0000,37.10000,37.10000,36.30000,36.30000,3000
06/05/2008,0000,36.00000,36.00000,36.00000,36.00000,5000
06/06/2008,0000,36.00000,36.00000,35.00000,35.00000,17000
06/10/2008,0000,34.20000,34.60000,34.20000,34.25000,20000
06/11/2008,0000,33.05000,33.15000,33.00000,33.15000,7000
06/12/2008,0000,35.25000,35.25000,33.20000,33.20000,11000
06/13/2008,0000,33.20000,33.20000,32.25000,33.00000,5000
06/16/2008,0000,33.00000,33.00000,33.00000,33.00000,1000
06/17/2008,0000,33.00000,33.00000,33.00000,33.00000,2000
06/18/2008,0000,33.00000,33.00000,33.00000,33.00000,1000
06/19/2008,0000,32.35000,32.70000,30.75000,32.10000,47000
06/20/2008,0000,32.00000,34.30000,32.00000,34.30000,24000
06/23/2008,0000,34.30000,34.60000,34.30000,34.60000,5000
06/24/2008,0000,34.60000,34.90000,33.35000,34.60000,6000
06/25/2008,0000,34.30000,34.90000,34.10000,34.60000,7000
06/26/2008,0000,34.50000,34.60000,34.50000,34.60000,2000
06/27/2008,0000,34.60000,34.60000,33.25000,34.60000,4000
06/30/2008,0000,34.60000,34.60000,34.60000,34.60000,1000
07/01/2008,0000,34.60000,35.10000,34.50000,35.10000,7000
07/02/2008,0000,34.80000,34.80000,34.80000,34.80000,1000
07/03/2008,0000,35.95000,35.95000,35.95000,35.95000,1000
07/04/2008,0000,34.40000,34.40000,34.30000,34.30000,2000
07/07/2008,0000,33.40000,34.10000,33.40000,34.10000,5000
07/08/2008,0000,33.05000,34.10000,33.05000,33.90000,6000
07/09/2008,0000,34.00000,34.00000,33.40000,34.00000,10000
07/10/2008,0000,33.90000,34.00000,33.90000,34.00000,4000
07/11/2008,0000,34.00000,34.05000,33.40000,34.05000,16000
07/14/2008,0000,34.00000,34.05000,33.60000,34.05000,15000
07/15/2008,0000,32.50000,32.50000,32.25000,32.25000,13000
07/16/2008,0000,32.25000,33.00000,31.80000,32.25000,42000
07/17/2008,0000,32.25000,32.25000,31.70000,32.20000,36000
07/18/2008,0000,31.20000,33.00000,30.60000,33.00000,33000
07/21/2008,0000,35.00000,35.00000,32.10000,32.60000,13000
07/22/2008,0000,31.50000,33.00000,31.50000,33.00000,7000
07/23/2008,0000,35.20000,35.30000,32.70000,35.30000,44000
07/24/2008,0000,33.50000,33.65000,32.85000,33.40000,22000
07/25/2008,0000,33.00000,35.10000,33.00000,35.00000,52000
07/29/2008,0000,34.80000,37.25000,33.45000,35.65000,139000
07/30/2008,0000,35.65000,35.65000,33.80000,35.25000,272000
07/31/2008,0000,35.00000,35.00000,34.00000,34.00000,106000
08/01/2008,0000,34.00000,34.10000,33.00000,33.80000,154000
08/04/2008,0000,33.00000,33.60000,32.50000,33.60000,82000
08/05/2008,0000,33.40000,33.40000,33.40000,33.40000,1000
08/06/2008,0000,33.00000,34.40000,33.00000,33.50000,42000
08/07/2008,0000,33.50000,33.50000,33.50000,33.50000,1000
08/08/2008,0000,33.50000,33.50000,33.50000,33.50000,2000
08/11/2008,0000,32.75000,33.80000,32.75000,33.80000,3900
08/12/2008,0000,32.65000,33.80000,32.65000,33.10000,17000
08/13/2008,0000,32.20000,34.00000,32.20000,34.00000,42000
08/14/2008,0000,36.20000,36.20000,34.00000,34.50000,97000
08/15/2008,0000,34.50000,34.60000,34.50000,34.60000,41000
08/18/2008,0000,34.60000,34.60000,34.60000,34.60000,2000
08/19/2008,0000,33.20000,35.00000,33.20000,35.00000,24000
08/20/2008,0000,33.20000,34.20000,33.10000,34.00000,25000
08/21/2008,0000,33.10000,33.50000,32.50000,33.50000,13000
08/22/2008,0000,33.50000,33.50000,33.50000,33.50000,1000
08/25/2008,0000,32.00000,34.00000,32.00000,33.50000,32000
08/26/2008,0000,32.95000,34.00000,32.95000,34.00000,11000
08/27/2008,0000,32.90000,34.00000,32.90000,34.00000,34000
08/28/2008,0000,32.60000,33.50000,32.60000,33.50000,6000
08/29/2008,0000,33.50000,33.50000,33.50000,33.50000,5000
09/01/2008,0000,33.50000,33.50000,33.50000,33.50000,2000
09/02/2008,0000,33.50000,34.00000,32.25000,33.30000,29000
09/03/2008,0000,33.50000,33.50000,32.65000,33.30000,51000
09/04/2008,0000,33.00000,34.80000,33.00000,34.20000,46000
09/05/2008,0000,34.20000,34.30000,31.90000,34.10000,99000
09/08/2008,0000,33.30000,33.70000,33.30000,33.30000,100
09/09/2008,0000,33.80000,33.80000,32.70000,33.70000,3000
09/10/2008,0000,35.00000,35.00000,34.00000,34.00000,21000
09/11/2008,0000,32.75000,33.90000,32.75000,33.90000,296000
09/12/2008,0000,33.00000,33.80000,33.00000,33.80000,202000
09/15/2008,0000,34.90000,34.90000,34.90000,34.90000,20000
09/16/2008,0000,34.90000,34.90000,32.75000,33.80000,16000
09/17/2008,0000,33.10000,33.90000,32.80000,33.40000,7000
09/18/2008,0000,33.40000,33.40000,32.80000,32.80000,4000
09/19/2008,0000,33.20000,33.40000,33.00000,33.40000,44000
09/22/2008,0000,33.40000,33.65000,32.50000,33.40000,195000
09/23/2008,0000,32.60000,33.40000,32.30000,33.40000,36000
09/24/2008,0000,33.40000,33.40000,33.40000,33.40000,1000
09/26/2008,0000,33.40000,33.40000,33.30000,33.30000,103000
10/01/2008,0000,32.60000,34.60000,32.50000,32.50000,74000
10/02/2008,0000,31.00000,31.30000,31.00000,31.25000,79000
10/03/2008,0000,30.55000,31.45000,30.55000,31.45000,104000
10/06/2008,0000,30.60000,31.45000,30.60000,31.45000,24000
10/07/2008,0000,30.25000,31.45000,30.25000,31.45000,33000
10/08/2008,0000,31.45000,31.70000,30.70000,31.70000,69000
10/09/2008,0000,30.55000,31.50000,30.55000,31.50000,51000
10/13/2008,0000,30.70000,31.70000,30.70000,31.50000,255000
10/14/2008,0000,32.10000,32.25000,31.60000,32.25000,299000
10/15/2008,0000,31.60000,32.10000,31.60000,32.10000,114000
10/16/2008,0000,32.00000,32.10000,31.90000,31.90000,64000
10/17/2008,0000,31.25000,31.90000,31.25000,31.90000,69000
10/20/2008,0000,31.20000,31.90000,31.10000,31.90000,82000
10/21/2008,0000,31.90000,32.40000,31.30000,32.40000,96000
10/22/2008,0000,31.60000,32.20000,31.60000,32.10000,46000
10/23/2008,0000,31.25000,32.30000,31.20000,32.20000,13000
10/24/2008,0000,31.50000,31.90000,31.35000,31.90000,4000
10/27/2008,0000,30.40000,31.70000,30.20000,31.70000,107000
10/28/2008,0000,32.00000,32.00000,32.00000,32.00000,60000
10/29/2008,0000,32.10000,32.10000,31.00000,32.10000,61000
10/31/2008,0000,30.80000,31.00000,30.50000,31.00000,14000
11/03/2008,0000,30.10000,30.95000,30.10000,30.95000,109000
11/04/2008,0000,30.50000,31.00000,30.50000,31.00000,158000
11/05/2008,0000,31.10000,31.50000,31.10000,31.30000,29000
11/06/2008,0000,31.10000,31.40000,30.30000,31.40000,12000
11/07/2008,0000,31.35000,31.40000,30.10000,31.40000,7000
11/10/2008,0000,31.40000,31.40000,30.60000,31.10000,21000
11/11/2008,0000,31.10000,31.75000,31.10000,31.75000,40000
11/12/2008,0000,27.85000,27.85000,26.00000,27.85000,13000
11/13/2008,0000,27.85000,27.85000,26.40000,27.80000,11000
11/14/2008,0000,26.80000,28.75000,26.60000,28.75000,10000
11/17/2008,0000,27.40000,29.25000,26.85000,29.25000,27000
11/18/2008,0000,27.85000,29.50000,27.85000,29.50000,22000
11/19/2008,0000,29.50000,29.60000,28.50000,28.50000,20000
11/20/2008,0000,27.50000,28.20000,27.20000,28.20000,21000
11/21/2008,0000,28.20000,30.00000,28.20000,29.95000,5000
11/24/2008,0000,29.00000,29.85000,28.60000,29.70000,36000
11/25/2008,0000,28.60000,29.80000,28.60000,29.80000,11000
11/26/2008,0000,29.00000,29.45000,29.00000,29.45000,43000
11/27/2008,0000,29.70000,29.70000,29.70000,29.70000,39000
11/28/2008,0000,29.80000,29.80000,29.70000,29.70000,44000
12/01/2008,0000,29.70000,29.75000,29.65000,29.75000,21000
12/02/2008,0000,29.80000,29.80000,29.70000,29.70000,38000
12/03/2008,0000,29.70000,29.75000,29.40000,29.75000,76000
12/04/2008,0000,29.80000,29.95000,28.85000,29.45000,78000
12/05/2008,0000,29.45000,31.50000,29.45000,30.00000,69000
12/08/2008,0000,30.00000,30.90000,30.00000,30.80000,139000
12/09/2008,0000,30.80000,32.00000,30.80000,32.00000,101000
12/10/2008,0000,34.20000,34.20000,32.30000,32.50000,160000
12/11/2008,0000,32.50000,34.75000,32.50000,33.00000,118000
12/12/2008,0000,33.00000,33.00000,32.50000,32.50000,31000
12/15/2008,0000,32.55000,33.70000,32.55000,33.70000,11000
12/16/2008,0000,32.80000,32.90000,32.00000,32.00000,22000
12/17/2008,0000,31.55000,32.00000,31.50000,31.95000,20000
12/18/2008,0000,31.90000,31.90000,31.90000,31.90000,9000
12/19/2008,0000,31.60000,31.75000,31.30000,31.75000,9000
12/22/2008,0000,32.80000,32.80000,31.85000,31.85000,10000
12/23/2008,0000,31.80000,31.80000,31.80000,31.80000,9000
12/24/2008,0000,31.70000,31.70000,31.65000,31.65000,9000
12/25/2008,0000,30.60000,31.35000,30.50000,31.35000,13000
12/26/2008,0000,31.35000,31.35000,31.30000,31.30000,9000
12/29/2008,0000,31.30000,31.30000,31.25000,31.25000,9000
12/30/2008,0000,31.25000,31.25000,31.25000,31.25000,9000
12/31/2008,0000,30.20000,31.10000,30.20000,31.10000,11000
01/05/2009,0000,30.30000,31.00000,30.20000,31.00000,74000
01/06/2009,0000,30.30000,30.80000,30.30000,30.80000,7000
01/07/2009,0000,30.80000,31.20000,30.30000,31.20000,28000
01/08/2009,0000,31.20000,32.20000,30.50000,32.00000,42000
01/09/2009,0000,30.80000,31.40000,30.80000,31.40000,18000
01/12/2009,0000,30.90000,32.00000,30.90000,31.35000,65000
01/13/2009,0000,31.35000,32.20000,30.90000,32.15000,85000
01/14/2009,0000,32.20000,32.20000,31.50000,32.15000,53000
01/15/2009,0000,31.40000,32.15000,31.40000,32.05000,58000
01/16/2009,0000,31.25000,31.90000,31.15000,31.90000,60000
01/19/2009,0000,31.30000,31.40000,31.00000,31.40000,54000
01/20/2009,0000,31.40000,31.40000,30.00000,31.20000,23000
01/21/2009,0000,30.70000,31.20000,29.75000,31.20000,29000
02/02/2009,0000,30.95000,30.95000,30.10000,30.10000,54000
02/03/2009,0000,30.20000,30.55000,30.20000,30.20000,200
02/04/2009,0000,30.10000,30.60000,30.10000,30.55000,83000
02/05/2009,0000,30.50000,30.50000,30.50000,30.50000,5000
02/06/2009,0000,30.50000,31.15000,30.50000,31.10000,9000
02/09/2009,0000,31.10000,31.10000,31.10000,31.10000,3000
02/10/2009,0000,31.20000,31.20000,31.20000,31.20000,2000
02/11/2009,0000,31.20000,32.00000,31.20000,31.20000,11000
02/12/2009,0000,32.00000,32.00000,31.20000,31.20000,6000
02/13/2009,0000,31.15000,31.15000,31.15000,31.15000,2000
02/16/2009,0000,30.70000,31.10000,30.70000,31.10000,4000
02/17/2009,0000,31.10000,31.25000,31.10000,31.25000,10000
02/18/2009,0000,31.25000,31.25000,31.25000,31.25000,21000
02/19/2009,0000,30.35000,31.80000,30.35000,31.80000,21000
02/20/2009,0000,31.80000,31.80000,31.80000,31.80000,5000
02/23/2009,0000,31.90000,31.90000,31.90000,31.90000,20000
02/24/2009,0000,31.90000,31.90000,31.90000,31.90000,20000
02/25/2009,0000,31.90000,31.90000,31.90000,31.90000,70000
02/26/2009,0000,31.85000,31.85000,31.80000,31.80000,20000
02/27/2009,0000,31.85000,31.85000,31.80000,31.80000,20000
03/02/2009,0000,31.80000,31.80000,31.80000,31.80000,14000
03/03/2009,0000,31.85000,31.85000,31.80000,31.80000,50000
03/04/2009,0000,31.30000,31.30000,31.30000,31.30000,40000
03/05/2009,0000,31.80000,31.80000,30.60000,31.45000,21000
03/06/2009,0000,31.80000,31.80000,31.80000,31.80000,10000
03/09/2009,0000,31.50000,31.50000,31.00000,31.40000,22000
03/10/2009,0000,31.55000,31.55000,31.45000,31.45000,30000
03/11/2009,0000,31.00000,31.00000,31.00000,31.00000,1000
03/12/2009,0000,31.00000,31.65000,30.55000,31.40000,40000
03/13/2009,0000,31.25000,31.25000,31.25000,31.25000,1000
03/16/2009,0000,31.55000,31.55000,31.55000,31.55000,3000
03/18/2009,0000,31.10000,31.90000,31.10000,31.90000,7000
03/19/2009,0000,31.50000,31.50000,31.50000,31.50000,5000
03/20/2009,0000,31.60000,31.60000,31.60000,31.60000,5000
03/23/2009,0000,31.50000,31.50000,30.60000,31.30000,10000
03/24/2009,0000,31.20000,31.80000,30.90000,31.80000,14000
03/25/2009,0000,31.00000,31.30000,31.00000,31.30000,17000
03/26/2009,0000,31.30000,31.40000,31.30000,31.40000,6000
03/27/2009,0000,30.40000,31.40000,30.40000,31.40000,4000
03/30/2009,0000,31.20000,31.40000,31.20000,31.40000,8000
03/31/2009,0000,31.40000,31.70000,31.40000,31.70000,6000
04/01/2009,0000,31.50000,31.60000,31.30000,31.60000,8000
04/02/2009,0000,31.65000,31.65000,31.00000,31.50000,9000
04/03/2009,0000,31.45000,31.45000,31.45000,31.45000,5000
04/06/2009,0000,31.50000,31.50000,31.40000,31.50000,9000
04/07/2009,0000,31.50000,31.50000,30.60000,31.20000,13000
04/08/2009,0000,31.15000,31.60000,30.65000,31.20000,17000
04/09/2009,0000,31.45000,32.50000,31.45000,32.50000,10000
04/10/2009,0000,32.50000,33.50000,32.50000,33.45000,10000
04/13/2009,0000,33.45000,34.00000,33.45000,33.90000,14000
04/14/2009,0000,34.00000,34.00000,33.20000,34.00000,7000
04/15/2009,0000,34.30000,34.40000,34.30000,34.40000,8000
04/16/2009,0000,34.50000,34.50000,33.50000,34.10000,13000
04/17/2009,0000,33.40000,34.50000,33.40000,34.50000,8000
04/20/2009,0000,34.50000,34.70000,34.50000,34.70000,11000
04/21/2009,0000,33.55000,34.40000,33.20000,34.40000,8000
04/22/2009,0000,34.40000,36.80000,34.40000,35.10000,10000
04/23/2009,0000,35.00000,35.50000,35.00000,35.50000,7000
04/24/2009,0000,35.50000,35.50000,35.50000,35.50000,5000
04/27/2009,0000,35.50000,35.80000,35.40000,35.70000,10000
04/28/2009,0000,38.15000,38.15000,34.40000,36.10000,12000
04/29/2009,0000,34.50000,35.85000,34.50000,35.60000,5000
04/30/2009,0000,35.80000,36.80000,35.10000,36.40000,28000
05/04/2009,0000,36.40000,36.95000,35.00000,36.30000,25000
05/05/2009,0000,36.20000,36.40000,35.10000,36.30000,45000
05/06/2009,0000,36.00000,36.00000,35.35000,35.70000,49000
05/07/2009,0000,35.70000,36.60000,35.70000,35.95000,23000
05/08/2009,0000,36.15000,36.50000,35.20000,36.30000,16000
05/11/2009,0000,36.30000,36.30000,35.25000,35.80000,15000
05/12/2009,0000,35.50000,35.50000,35.10000,35.10000,4000
05/13/2009,0000,35.10000,36.00000,34.25000,35.50000,6000
05/14/2009,0000,34.55000,35.80000,34.55000,35.70000,8000
05/15/2009,0000,34.60000,35.50000,34.60000,35.40000,9000
05/18/2009,0000,35.35000,35.35000,35.00000,35.00000,2000
05/19/2009,0000,34.80000,36.90000,34.35000,36.80000,46000
05/20/2009,0000,35.40000,35.90000,35.35000,35.90000,45000
05/21/2009,0000,35.00000,36.20000,34.70000,35.80000,76000
05/22/2009,0000,35.20000,35.30000,35.15000,35.30000,25000
05/25/2009,0000,35.50000,35.50000,34.60000,34.60000,2000
05/26/2009,0000,34.70000,34.70000,34.00000,34.50000,17000
05/27/2009,0000,34.50000,35.55000,34.50000,35.55000,7000
06/01/2009,0000,34.50000,35.00000,34.50000,35.00000,13000
06/02/2009,0000,34.60000,34.60000,34.60000,34.60000,10000
06/03/2009,0000,34.55000,34.95000,34.05000,34.60000,7000
06/04/2009,0000,34.00000,34.00000,33.60000,33.60000,21000
06/05/2009,0000,33.60000,33.60000,33.60000,33.60000,105000
06/08/2009,0000,33.15000,33.55000,33.15000,33.55000,75000
06/09/2009,0000,33.55000,34.50000,33.55000,34.50000,50000
06/10/2009,0000,34.50000,34.80000,33.50000,34.80000,14000
06/11/2009,0000,34.20000,34.70000,33.20000,34.70000,148000
06/12/2009,0000,33.80000,34.50000,33.80000,33.80000,15000
06/15/2009,0000,33.35000,34.00000,33.35000,34.00000,4000
06/16/2009,0000,32.80000,34.50000,32.80000,34.50000,8000
06/17/2009,0000,35.00000,35.00000,33.95000,34.70000,3000
06/18/2009,0000,34.70000,34.70000,34.70000,34.70000,2000
06/19/2009,0000,34.05000,34.40000,34.05000,34.40000,2000
06/22/2009,0000,34.50000,34.50000,34.50000,34.50000,1000
06/23/2009,0000,33.35000,34.30000,33.35000,34.30000,6000
06/24/2009,0000,33.95000,35.85000,33.95000,35.50000,143000
06/25/2009,0000,35.50000,36.80000,35.10000,35.70000,316000
06/26/2009,0000,35.70000,36.40000,35.00000,35.30000,330000
06/29/2009,0000,35.00000,36.50000,34.80000,36.00000,28000
06/30/2009,0000,35.85000,35.85000,35.10000,35.80000,6000
07/01/2009,0000,35.80000,35.80000,35.00000,35.00000,7000
07/02/2009,0000,35.00000,35.00000,34.40000,34.40000,4000
07/03/2009,0000,34.40000,34.90000,34.05000,34.40000,52000
07/06/2009,0000,33.40000,34.40000,33.40000,34.40000,11000
07/07/2009,0000,34.40000,34.80000,33.90000,34.70000,143000
07/08/2009,0000,34.10000,34.40000,34.10000,34.40000,26000
07/09/2009,0000,34.50000,34.90000,34.50000,34.55000,23000
07/10/2009,0000,33.60000,34.70000,33.60000,34.40000,247000
07/13/2009,0000,34.40000,34.40000,34.40000,34.40000,24000
07/14/2009,0000,33.25000,34.40000,33.25000,33.80000,119000
07/15/2009,0000,33.90000,34.10000,33.70000,34.10000,131000
07/16/2009,0000,34.10000,34.45000,34.10000,34.45000,24000
07/17/2009,0000,34.50000,34.50000,34.50000,34.50000,10000
07/20/2009,0000,34.40000,34.40000,34.40000,34.40000,3000
07/21/2009,0000,34.40000,34.40000,33.95000,34.20000,16000
07/22/2009,0000,34.30000,34.55000,34.20000,34.55000,132000
07/23/2009,0000,34.50000,34.50000,33.90000,34.45000,134000
07/24/2009,0000,33.70000,34.40000,33.70000,34.40000,122000
07/27/2009,0000,34.40000,34.40000,34.10000,34.40000,108000
07/28/2009,0000,33.90000,34.80000,33.90000,34.80000,108000
07/29/2009,0000,34.35000,35.80000,34.35000,35.00000,199000
07/30/2009,0000,35.00000,35.75000,34.60000,35.10000,196000
07/31/2009,0000,35.10000,35.45000,35.10000,35.40000,197000
08/03/2009,0000,34.90000,34.90000,34.20000,34.60000,52000
08/04/2009,0000,34.55000,35.20000,34.50000,35.00000,195000
08/05/2009,0000,35.00000,35.00000,34.55000,34.80000,161000
08/06/2009,0000,36.30000,36.30000,34.10000,34.10000,31000
08/10/2009,0000,36.45000,36.45000,32.80000,33.90000,132000
08/11/2009,0000,33.65000,33.75000,33.65000,33.75000,4000
08/12/2009,0000,33.65000,34.95000,33.65000,34.95000,86000
08/13/2009,0000,35.00000,35.80000,34.55000,34.55000,104000
08/14/2009,0000,34.80000,34.90000,34.60000,34.60000,203000
08/17/2009,0000,33.50000,34.60000,33.50000,34.60000,11000
08/18/2009,0000,34.40000,36.00000,33.70000,36.00000,138000
08/19/2009,0000,36.25000,36.25000,33.65000,33.65000,126000
08/21/2009,0000,32.90000,34.00000,32.90000,34.00000,45000
08/24/2009,0000,33.95000,34.80000,33.70000,34.80000,8000
08/25/2009,0000,34.85000,34.90000,34.20000,34.90000,42000
08/26/2009,0000,34.90000,34.90000,34.90000,34.90000,45000
08/27/2009,0000,35.00000,35.00000,34.45000,34.45000,101000
08/28/2009,0000,34.70000,34.70000,34.65000,34.65000,39000
08/31/2009,0000,35.00000,35.00000,34.70000,34.70000,70000
09/01/2009,0000,35.00000,35.00000,34.40000,34.45000,93000
09/02/2009,0000,35.00000,35.70000,34.45000,34.45000,135000
09/03/2009,0000,34.45000,34.80000,34.00000,34.75000,134000
09/04/2009,0000,34.80000,34.80000,34.30000,34.30000,38000
09/07/2009,0000,34.60000,34.65000,34.50000,34.50000,54000
09/08/2009,0000,34.45000,35.00000,34.45000,35.00000,65000
09/09/2009,0000,34.50000,34.50000,33.70000,34.45000,67000
09/10/2009,0000,35.00000,35.05000,34.35000,34.35000,71000
09/11/2009,0000,34.35000,34.50000,33.90000,34.40000,7000
09/14/2009,0000,34.40000,34.40000,34.40000,34.40000,11000
09/15/2009,0000,34.00000,34.30000,34.00000,34.30000,6000
09/16/2009,0000,34.40000,35.00000,34.40000,34.80000,29000
09/17/2009,0000,34.85000,34.90000,34.05000,34.80000,84000
09/18/2009,0000,34.65000,34.65000,34.65000,34.65000,31000
09/21/2009,0000,34.00000,34.40000,34.00000,34.40000,27000
09/22/2009,0000,34.35000,34.80000,34.30000,34.80000,35000
09/23/2009,0000,34.90000,34.90000,34.30000,34.30000,23000
09/24/2009,0000,34.75000,34.75000,34.10000,34.55000,31000
09/25/2009,0000,34.40000,34.50000,34.40000,34.50000,40000
09/28/2009,0000,34.50000,34.50000,34.10000,34.40000,78000
09/29/2009,0000,34.50000,34.60000,34.00000,34.60000,14000
09/30/2009,0000,34.50000,34.70000,34.00000,34.70000,65000
10/01/2009,0000,34.05000,34.60000,33.55000,34.60000,11000
10/02/2009,0000,33.45000,34.35000,33.45000,34.35000,3000
10/05/2009,0000,34.35000,34.50000,33.80000,34.50000,47000
10/06/2009,0000,33.20000,34.30000,33.20000,34.30000,86000
10/07/2009,0000,34.10000,34.10000,33.55000,33.70000,77000
10/08/2009,0000,32.60000,32.90000,32.60000,32.90000,16000
10/09/2009,0000,33.00000,34.55000,33.00000,34.30000,64000
10/12/2009,0000,34.30000,34.30000,32.55000,34.00000,107000
10/13/2009,0000,33.35000,33.75000,33.35000,33.70000,57000
10/14/2009,0000,33.60000,34.00000,33.60000,33.75000,108000
10/15/2009,0000,32.80000,34.00000,32.80000,34.00000,103000
10/16/2009,0000,33.95000,33.95000,33.95000,33.95000,2000
10/19/2009,0000,33.95000,33.95000,33.95000,33.95000,1000
10/21/2009,0000,33.20000,33.20000,33.20000,33.20000,2000
10/22/2009,0000,33.05000,33.05000,33.05000,33.05000,1000
10/23/2009,0000,32.80000,32.80000,32.80000,32.80000,1000
10/27/2009,0000,32.70000,32.80000,32.70000,32.80000,9000
10/28/2009,0000,32.65000,32.65000,32.65000,32.65000,1000
10/29/2009,0000,31.80000,32.25000,31.80000,32.25000,4000
10/30/2009,0000,31.45000,31.45000,31.45000,31.45000,2000
11/02/2009,0000,31.45000,31.45000,30.60000,30.60000,4000
11/03/2009,0000,30.10000,31.75000,30.10000,31.75000,4000
11/04/2009,0000,32.75000,32.75000,32.30000,32.30000,3000
11/05/2009,0000,33.60000,33.60000,31.60000,31.70000,4000
11/06/2009,0000,32.75000,32.75000,31.40000,31.40000,2000
11/09/2009,0000,32.70000,32.70000,32.70000,32.70000,1000
11/10/2009,0000,31.95000,32.60000,31.95000,32.00000,8000
11/11/2009,0000,32.75000,32.75000,32.75000,32.75000,1000
11/12/2009,0000,32.65000,32.75000,32.65000,32.75000,2000
11/16/2009,0000,33.60000,34.90000,32.80000,32.80000,8000
11/17/2009,0000,33.20000,33.20000,33.20000,33.20000,1000
11/18/2009,0000,33.30000,35.50000,33.20000,35.50000,20000
11/19/2009,0000,35.50000,35.50000,34.30000,34.30000,6000
11/20/2009,0000,33.50000,34.65000,33.50000,34.65000,7000
11/23/2009,0000,35.80000,35.80000,34.20000,34.20000,6000
11/24/2009,0000,33.20000,33.65000,33.20000,33.20000,400
11/25/2009,0000,33.20000,33.60000,33.20000,33.20000,400
11/26/2009,0000,33.60000,33.60000,33.60000,33.60000,1000
11/27/2009,0000,32.70000,34.55000,32.70000,34.55000,3000
11/30/2009,0000,33.00000,33.15000,33.00000,33.15000,2000
12/01/2009,0000,34.55000,34.55000,32.10000,32.10000,18000
12/02/2009,0000,32.70000,32.70000,31.95000,32.25000,19000
12/03/2009,0000,31.25000,31.25000,31.25000,31.25000,1000
12/04/2009,0000,31.25000,31.25000,31.25000,31.25000,3000
12/08/2009,0000,32.55000,32.55000,31.30000,32.15000,7000
12/09/2009,0000,31.75000,31.75000,31.75000,31.75000,2000
12/11/2009,0000,31.30000,33.50000,31.30000,32.00000,6000
12/14/2009,0000,31.85000,31.85000,31.85000,31.85000,1000
12/15/2009,0000,32.30000,33.05000,32.30000,33.05000,3000
12/16/2009,0000,32.00000,32.85000,32.00000,32.30000,4000
12/17/2009,0000,31.30000,31.80000,31.30000,31.80000,4000
12/18/2009,0000,31.35000,31.75000,31.25000,31.75000,3000
12/21/2009,0000,31.80000,32.75000,31.80000,32.60000,83000
12/22/2009,0000,32.65000,33.40000,32.45000,32.90000,96000
12/23/2009,0000,32.85000,32.85000,32.85000,32.85000,1000
12/25/2009,0000,32.50000,33.30000,31.30000,33.30000,17000
04/02/2007,0000,14.59000,14.64000,14.36000,14.64000,6600
04/03/2007,0000,14.64000,14.64000,14.64000,14.64000,7700
04/04/2007,0000,14.64000,14.82000,14.59000,14.82000,26400
04/09/2007,0000,14.82000,14.82000,14.82000,14.82000,2200
04/10/2007,0000,14.73000,15.23000,14.73000,15.00000,7700
04/11/2007,0000,14.95000,14.95000,14.95000,14.95000,2200
04/12/2007,0000,14.64000,14.91000,14.64000,14.91000,3300
04/13/2007,0000,14.91000,14.91000,14.73000,14.91000,5500
04/16/2007,0000,14.73000,14.82000,14.73000,14.82000,12100
04/17/2007,0000,14.82000,14.82000,14.82000,14.82000,16500
04/18/2007,0000,14.64000,15.82000,14.64000,15.73000,88000
04/19/2007,0000,15.64000,15.64000,15.27000,15.36000,29700
04/20/2007,0000,15.09000,15.32000,15.09000,15.32000,5500
04/23/2007,0000,16.23000,16.23000,15.73000,15.73000,18700
04/24/2007,0000,15.45000,15.55000,15.45000,15.55000,41800
04/25/2007,0000,15.27000,15.55000,15.00000,15.55000,20900
04/26/2007,0000,15.36000,15.73000,15.27000,15.73000,14300
04/27/2007,0000,15.45000,15.86000,15.45000,15.86000,14300
04/30/2007,0000,15.55000,15.91000,15.45000,15.86000,16500
05/02/2007,0000,15.55000,15.91000,15.45000,15.91000,114400
05/03/2007,0000,15.82000,15.82000,15.55000,15.82000,48400
05/04/2007,0000,15.73000,15.82000,15.55000,15.82000,7700
05/07/2007,0000,15.77000,15.82000,15.64000,15.82000,17600
05/08/2007,0000,15.82000,16.00000,15.82000,16.00000,17600
05/09/2007,0000,16.00000,16.00000,15.82000,16.00000,90200
05/10/2007,0000,15.82000,16.18000,15.82000,16.18000,8800
05/11/2007,0000,15.91000,16.18000,15.82000,16.18000,70400
05/14/2007,0000,16.18000,16.18000,15.91000,16.18000,41800
05/15/2007,0000,16.14000,16.27000,16.00000,16.27000,17600
05/16/2007,0000,16.27000,16.27000,16.00000,16.27000,4400
05/17/2007,0000,16.00000,16.18000,16.00000,16.18000,28600
05/18/2007,0000,16.27000,16.27000,15.91000,16.27000,35200
05/21/2007,0000,16.14000,16.36000,16.09000,16.27000,7700
05/22/2007,0000,16.09000,16.27000,16.00000,16.14000,6600
05/23/2007,0000,16.14000,16.14000,16.00000,16.14000,11000
05/24/2007,0000,16.14000,16.14000,16.14000,16.14000,2200
05/25/2007,0000,15.91000,16.18000,15.91000,16.18000,80300
05/28/2007,0000,16.18000,16.27000,16.18000,16.27000,6600
05/29/2007,0000,16.18000,16.27000,16.18000,16.27000,13200
05/30/2007,0000,16.27000,16.45000,16.27000,16.27000,9900
05/31/2007,0000,16.36000,16.36000,16.36000,16.36000,3300
06/01/2007,0000,16.36000,16.36000,16.18000,16.36000,7700
06/04/2007,0000,16.18000,16.18000,16.18000,16.18000,1100
06/05/2007,0000,15.82000,16.18000,15.82000,16.18000,8800
06/06/2007,0000,16.18000,16.18000,15.91000,16.18000,40700
06/07/2007,0000,16.09000,16.09000,15.91000,16.05000,36300
06/08/2007,0000,16.09000,16.36000,16.00000,16.36000,14300
06/11/2007,0000,16.32000,16.32000,16.32000,16.32000,2200
06/12/2007,0000,16.18000,16.36000,16.18000,16.27000,12100
06/13/2007,0000,16.27000,16.36000,16.27000,16.36000,22000
06/14/2007,0000,16.36000,16.36000,16.36000,16.36000,3300
06/15/2007,0000,16.18000,16.36000,16.18000,16.27000,49500
06/20/2007,0000,16.27000,16.27000,16.09000,16.18000,5500
06/21/2007,0000,16.45000,16.45000,15.64000,16.18000,27500
06/22/2007,0000,16.23000,16.27000,16.09000,16.27000,5500
06/25/2007,0000,16.23000,16.32000,16.23000,16.32000,2200
06/26/2007,0000,15.91000,16.41000,15.91000,16.36000,36300
06/27/2007,0000,16.36000,16.45000,16.36000,16.36000,30800
06/28/2007,0000,16.23000,16.27000,16.23000,16.23000,31200
06/29/2007,0000,16.36000,16.36000,16.18000,16.36000,14300
07/02/2007,0000,16.32000,16.32000,16.18000,16.18000,7700
07/03/2007,0000,16.32000,16.32000,16.32000,16.32000,3300
07/04/2007,0000,16.32000,16.73000,16.32000,16.73000,17600
07/05/2007,0000,16.82000,17.27000,16.82000,17.27000,30800
07/06/2007,0000,17.27000,17.27000,17.09000,17.27000,14300
07/09/2007,0000,17.23000,17.23000,17.09000,17.09000,12100
07/10/2007,0000,18.27000,18.27000,17.18000,17.18000,31900
07/11/2007,0000,17.27000,17.27000,16.91000,17.09000,66000
07/12/2007,0000,17.86000,17.86000,17.18000,17.36000,8800
07/13/2007,0000,17.32000,17.91000,17.09000,17.55000,64900
07/16/2007,0000,17.27000,17.73000,17.18000,17.27000,73700
07/17/2007,0000,17.45000,18.45000,17.45000,18.45000,62700
07/18/2007,0000,19.36000,19.73000,19.09000,19.73000,64900
07/19/2007,0000,21.09000,21.09000,18.86000,19.73000,180400
07/20/2007,0000,19.36000,20.18000,18.55000,20.00000,56100
07/23/2007,0000,20.00000,20.00000,19.45000,19.55000,37400
07/24/2007,0000,19.55000,20.00000,19.55000,19.82000,77000
07/25/2007,0000,19.77000,19.82000,19.55000,19.82000,75900
07/26/2007,0000,20.45000,20.91000,19.64000,20.00000,310200
07/27/2007,0000,19.55000,20.91000,19.09000,19.27000,294800
07/30/2007,0000,19.36000,19.36000,18.09000,19.09000,176000
07/31/2007,0000,18.82000,19.09000,18.23000,19.05000,89100
08/01/2007,0000,18.32000,19.55000,18.32000,19.09000,290400
08/02/2007,0000,18.82000,19.55000,18.41000,19.09000,116600
08/03/2007,0000,18.95000,19.09000,18.95000,19.09000,29700
08/06/2007,0000,18.64000,18.95000,18.55000,18.95000,7700
08/07/2007,0000,18.91000,19.23000,18.91000,19.23000,5500
08/08/2007,0000,19.18000,19.18000,19.09000,19.09000,7700
08/09/2007,0000,19.09000,19.09000,18.82000,19.00000,46200
08/10/2007,0000,18.68000,19.27000,18.55000,18.91000,71500
08/13/2007,0000,18.91000,18.91000,18.64000,18.91000,28600
08/14/2007,0000,18.95000,18.95000,18.91000,18.95000,23100
08/15/2007,0000,18.64000,18.95000,18.59000,18.95000,13200
08/16/2007,0000,18.27000,19.05000,18.27000,19.05000,55000
08/17/2007,0000,18.86000,19.55000,18.41000,19.32000,44000
08/20/2007,0000,19.41000,19.41000,19.09000,19.36000,47300
08/21/2007,0000,19.05000,19.91000,18.73000,19.36000,64900
08/22/2007,0000,19.09000,19.50000,19.09000,19.36000,19800
08/23/2007,0000,19.09000,19.82000,19.09000,19.77000,18700
08/24/2007,0000,19.27000,19.64000,18.86000,19.64000,122100
08/27/2007,0000,19.14000,19.27000,19.14000,19.18000,79200
08/28/2007,0000,20.50000,20.50000,20.41000,20.41000,93500
08/29/2007,0000,19.64000,21.18000,19.27000,21.18000,33000
08/30/2007,0000,21.27000,21.27000,20.18000,20.82000,29700
08/31/2007,0000,20.86000,20.86000,20.05000,20.55000,33000
09/03/2007,0000,20.55000,20.64000,20.23000,20.55000,45100
09/04/2007,0000,20.32000,20.55000,20.09000,20.55000,19800
09/05/2007,0000,20.23000,20.55000,20.14000,20.55000,18700
09/06/2007,0000,20.14000,20.45000,20.09000,20.41000,25300
09/07/2007,0000,20.35000,21.00000,20.20000,20.35000,18000
09/10/2007,0000,19.60000,20.15000,19.60000,20.15000,14000
09/11/2007,0000,20.10000,20.75000,20.00000,20.40000,41000
09/12/2007,0000,20.45000,20.45000,20.10000,20.40000,34000
09/13/2007,0000,20.45000,20.45000,20.15000,20.40000,18000
09/14/2007,0000,20.10000,20.40000,20.10000,20.40000,8000
09/17/2007,0000,20.35000,21.35000,19.70000,20.95000,28000
09/19/2007,0000,21.60000,21.60000,21.20000,21.20000,33000
09/20/2007,0000,21.20000,22.15000,21.05000,22.15000,73000
09/21/2007,0000,23.55000,23.70000,22.05000,22.15000,61000
09/26/2007,0000,21.30000,22.80000,21.30000,22.15000,88000
09/27/2007,0000,21.80000,22.50000,21.80000,22.15000,34000
09/28/2007,0000,22.85000,22.85000,21.80000,22.00000,47000
10/01/2007,0000,22.00000,22.55000,22.00000,22.25000,26000
10/02/2007,0000,22.10000,22.65000,21.90000,22.25000,84000
10/03/2007,0000,21.40000,22.25000,21.40000,22.25000,321000
10/04/2007,0000,21.50000,22.25000,21.50000,22.20000,154000
10/05/2007,0000,22.00000,22.25000,22.00000,22.25000,3000
10/08/2007,0000,22.00000,22.25000,22.00000,22.25000,4000
10/09/2007,0000,22.10000,22.65000,21.90000,22.20000,9000
10/11/2007,0000,22.20000,22.20000,21.60000,22.20000,105000
10/12/2007,0000,22.20000,22.30000,21.50000,22.30000,120000
10/15/2007,0000,22.20000,22.60000,21.65000,22.30000,87000
10/16/2007,0000,22.15000,22.40000,22.00000,22.40000,103000
10/17/2007,0000,22.10000,22.40000,22.00000,22.30000,88000
10/18/2007,0000,22.20000,22.30000,22.05000,22.10000,108000
10/19/2007,0000,22.20000,22.30000,21.95000,22.20000,17000
10/22/2007,0000,22.30000,22.45000,21.70000,22.45000,24000
10/23/2007,0000,22.10000,22.50000,22.10000,22.30000,17000
10/24/2007,0000,22.20000,22.55000,22.20000,22.30000,15000
10/25/2007,0000,22.30000,22.55000,22.10000,22.30000,61000
10/26/2007,0000,22.30000,22.30000,21.75000,22.30000,34000
10/29/2007,0000,22.30000,22.30000,22.30000,22.30000,20000
10/30/2007,0000,22.05000,22.30000,21.90000,22.30000,110000
10/31/2007,0000,22.15000,22.25000,22.05000,22.25000,19000
11/01/2007,0000,22.10000,22.30000,22.10000,22.30000,26000
11/02/2007,0000,21.50000,22.15000,21.50000,22.15000,30000
11/05/2007,0000,22.00000,22.20000,21.85000,22.15000,14000
11/06/2007,0000,22.15000,22.15000,22.15000,22.15000,10000
11/07/2007,0000,22.00000,22.15000,22.00000,22.15000,27000
11/08/2007,0000,21.95000,22.15000,21.50000,22.10000,30000
11/09/2007,0000,21.90000,22.30000,21.90000,22.10000,38000
11/12/2007,0000,21.95000,22.00000,21.90000,22.00000,20000
11/13/2007,0000,22.10000,22.10000,21.90000,22.05000,9000
11/14/2007,0000,22.15000,22.15000,22.00000,22.10000,7000
11/15/2007,0000,21.85000,22.35000,21.85000,22.15000,31000
11/16/2007,0000,21.90000,22.10000,21.90000,22.10000,17000
11/19/2007,0000,22.55000,23.00000,22.50000,22.50000,8000
11/20/2007,0000,22.05000,22.45000,21.75000,22.45000,33000
11/21/2007,0000,22.05000,22.40000,22.05000,22.40000,47000
11/22/2007,0000,21.80000,22.30000,21.80000,22.30000,15000
11/23/2007,0000,22.30000,22.30000,21.80000,22.20000,34000
11/26/2007,0000,22.50000,22.50000,22.20000,22.40000,10000
11/27/2007,0000,22.00000,22.40000,21.70000,22.10000,19000
11/28/2007,0000,21.70000,22.25000,21.70000,22.25000,10000
11/29/2007,0000,22.20000,22.20000,22.00000,22.15000,13000
11/30/2007,0000,22.25000,22.25000,22.25000,22.25000,1000
12/03/2007,0000,22.25000,22.30000,22.25000,22.30000,47000
12/04/2007,0000,22.20000,22.20000,22.20000,22.20000,23000
12/05/2007,0000,22.20000,22.95000,22.20000,22.30000,44000
12/06/2007,0000,22.20000,22.20000,22.00000,22.15000,51000
12/07/2007,0000,22.00000,22.10000,22.00000,22.00000,44000
12/10/2007,0000,22.00000,22.00000,21.70000,21.70000,51000
12/11/2007,0000,21.70000,22.15000,21.70000,22.00000,74000
12/12/2007,0000,21.95000,22.00000,21.90000,21.95000,30000
12/13/2007,0000,21.95000,21.95000,21.95000,21.95000,1000
12/14/2007,0000,21.95000,21.95000,21.70000,21.95000,5000
12/17/2007,0000,21.80000,21.85000,21.70000,21.85000,6000
12/18/2007,0000,22.00000,22.00000,21.85000,21.85000,15000
12/19/2007,0000,21.85000,22.00000,21.85000,22.00000,34000
12/20/2007,0000,21.95000,21.95000,21.70000,21.80000,37000
12/21/2007,0000,21.90000,21.90000,21.60000,21.60000,21000
12/24/2007,0000,21.60000,21.95000,21.40000,21.90000,29000
12/25/2007,0000,22.15000,22.15000,22.00000,22.15000,46000
12/26/2007,0000,23.55000,23.55000,22.15000,22.15000,411000
12/27/2007,0000,21.90000,22.15000,21.90000,22.15000,221000
12/28/2007,0000,22.10000,22.15000,21.90000,22.15000,39000
12/31/2007,0000,22.20000,22.20000,22.20000,22.20000,9000
01/02/2008,0000,22.30000,22.30000,22.15000,22.15000,97000
01/03/2008,0000,22.80000,22.85000,22.15000,22.15000,54000
01/04/2008,0000,22.50000,23.70000,22.50000,23.70000,98000
01/07/2008,0000,23.50000,25.00000,23.50000,24.90000,79000
01/08/2008,0000,24.90000,26.60000,24.90000,26.60000,381000
01/09/2008,0000,28.40000,28.40000,25.80000,28.00000,411000
01/10/2008,0000,27.60000,27.90000,27.00000,27.30000,89000
01/11/2008,0000,27.60000,27.60000,25.80000,26.00000,52000
01/14/2008,0000,26.30000,26.50000,24.70000,25.80000,346000
01/15/2008,0000,25.50000,27.50000,25.50000,25.80000,74000
01/16/2008,0000,26.40000,27.00000,25.00000,26.40000,115000
01/17/2008,0000,26.40000,27.00000,25.80000,26.90000,36000
01/18/2008,0000,26.00000,27.20000,26.00000,27.20000,55000
01/21/2008,0000,27.80000,28.00000,26.90000,27.10000,45000
01/22/2008,0000,27.30000,28.00000,26.25000,28.00000,82000
01/23/2008,0000,28.00000,29.40000,27.60000,29.40000,73000
01/24/2008,0000,31.00000,31.00000,28.40000,29.00000,53000
01/25/2008,0000,28.95000,29.30000,28.50000,28.60000,537000
01/28/2008,0000,28.50000,30.10000,28.50000,30.00000,935000
01/29/2008,0000,29.90000,31.90000,29.50000,31.50000,1041000
01/30/2008,0000,31.50000,32.20000,30.95000,31.50000,159000
01/31/2008,0000,31.50000,31.50000,30.90000,30.90000,33000
02/01/2008,0000,30.80000,30.90000,28.75000,30.10000,252000
02/12/2008,0000,30.10000,30.25000,29.50000,30.25000,26000
02/13/2008,0000,30.30000,31.40000,30.25000,30.30000,23000
02/14/2008,0000,30.30000,30.50000,30.00000,30.40000,32000
02/15/2008,0000,30.20000,30.75000,30.20000,30.60000,5000
02/18/2008,0000,30.60000,31.00000,29.80000,31.00000,66000
02/19/2008,0000,30.70000,30.80000,30.25000,30.80000,8000
02/20/2008,0000,30.60000,30.80000,30.50000,30.80000,9000
02/21/2008,0000,30.55000,30.90000,30.30000,30.80000,14000
02/22/2008,0000,30.50000,30.55000,30.50000,30.55000,24000
02/25/2008,0000,30.55000,30.80000,30.30000,30.35000,22000
02/26/2008,0000,30.40000,30.85000,30.30000,30.45000,126000
02/27/2008,0000,30.40000,31.30000,30.40000,30.65000,113000
02/29/2008,0000,30.00000,32.00000,30.00000,32.00000,368000
03/03/2008,0000,32.00000,34.20000,32.00000,32.95000,47000
03/04/2008,0000,32.95000,33.90000,32.00000,33.90000,30000
03/05/2008,0000,34.00000,34.00000,33.20000,33.95000,26000
03/06/2008,0000,33.95000,33.95000,33.00000,33.95000,12000
03/07/2008,0000,33.90000,35.00000,33.90000,34.90000,15000
03/10/2008,0000,37.30000,37.30000,34.40000,34.50000,7000
03/11/2008,0000,34.45000,36.00000,34.45000,34.60000,23000
03/12/2008,0000,36.00000,36.00000,34.60000,35.90000,25000
03/13/2008,0000,36.20000,36.30000,35.05000,36.00000,7000
03/14/2008,0000,35.30000,35.30000,34.00000,35.00000,19000
03/17/2008,0000,34.50000,35.10000,34.00000,35.10000,62000
03/18/2008,0000,34.40000,35.40000,34.30000,35.40000,10000
03/19/2008,0000,36.20000,36.20000,35.50000,35.50000,17000
03/20/2008,0000,34.30000,35.50000,34.30000,35.50000,11000
03/21/2008,0000,35.15000,35.15000,34.90000,34.95000,13000
03/24/2008,0000,35.80000,37.35000,35.80000,37.35000,66000
03/25/2008,0000,37.45000,39.95000,37.45000,39.95000,117000
03/26/2008,0000,41.60000,41.60000,40.00000,40.00000,17000
03/27/2008,0000,40.00000,40.00000,38.60000,38.75000,18000
03/28/2008,0000,39.80000,39.80000,38.00000,38.00000,4000
03/31/2008,0000,37.15000,37.85000,36.80000,37.85000,16000
04/01/2008,0000,38.20000,38.20000,38.20000,38.20000,1000
04/02/2008,0000,37.00000,37.85000,37.00000,37.85000,12000
04/03/2008,0000,37.65000,37.70000,37.00000,37.70000,8000
04/07/2008,0000,38.00000,38.00000,38.00000,38.00000,2000
04/08/2008,0000,38.00000,38.10000,38.00000,38.10000,2000
04/09/2008,0000,38.10000,39.00000,38.10000,39.00000,9000
04/10/2008,0000,39.00000,41.70000,39.00000,41.70000,61000
04/11/2008,0000,41.70000,43.40000,41.10000,42.75000,80000
04/14/2008,0000,45.70000,45.70000,41.50000,41.80000,70000
04/15/2008,0000,41.60000,41.60000,40.00000,40.20000,13000
04/16/2008,0000,39.00000,42.30000,39.00000,42.30000,24000
04/17/2008,0000,41.05000,41.50000,40.55000,40.55000,20000
04/18/2008,0000,39.10000,39.20000,39.00000,39.00000,7000
04/21/2008,0000,38.80000,38.80000,37.00000,38.20000,15000
04/22/2008,0000,38.20000,38.20000,38.20000,38.20000,4000
04/23/2008,0000,38.20000,38.20000,38.20000,38.20000,1000
04/24/2008,0000,38.20000,38.50000,38.20000,38.20000,1000
04/25/2008,0000,37.00000,37.70000,37.00000,37.70000,2000
04/28/2008,0000,37.70000,37.70000,37.70000,37.70000,1000
04/29/2008,0000,37.00000,37.00000,37.00000,37.00000,1000
04/30/2008,0000,37.00000,37.00000,36.20000,36.30000,11000
05/02/2008,0000,37.00000,37.00000,37.00000,37.00000,2000
05/05/2008,0000,38.00000,39.55000,38.00000,39.55000,99000
05/06/2008,0000,41.80000,42.00000,39.60000,39.65000,38000
05/07/2008,0000,38.10000,38.60000,38.10000,38.60000,5000
05/08/2008,0000,37.80000,37.80000,35.90000,35.90000,36000
05/09/2008,0000,36.65000,38.00000,36.65000,37.00000,26000
05/12/2008,0000,36.00000,37.00000,36.00000,37.00000,4000
05/13/2008,0000,36.40000,37.80000,36.40000,36.40000,4000
05/14/2008,0000,35.90000,37.00000,35.90000,36.75000,17000
05/15/2008,0000,36.50000,36.95000,36.50000,36.95000,9000
05/16/2008,0000,36.15000,36.80000,36.15000,36.80000,8000
05/19/2008,0000,36.80000,36.85000,36.00000,36.85000,9000
05/20/2008,0000,36.20000,36.65000,36.05000,36.20000,30000
05/21/2008,0000,36.30000,37.35000,36.15000,36.50000,31000
05/22/2008,0000,37.00000,38.45000,37.00000,37.70000,18000
05/23/2008,0000,37.80000,38.00000,37.80000,38.00000,7000
05/26/2008,0000,37.15000,37.50000,37.15000,37.15000,7200
05/27/2008,0000,37.00000,38.00000,37.00000,38.00000,10000
05/28/2008,0000,37.45000,37.90000,37.30000,37.90000,46000
05/29/2008,0000,40.55000,40.55000,40.10000,40.10000,30000
05/30/2008,0000,40.00000,40.00000,37.30000,39.00000,29000
06/02/2008,0000,37.50000,38.00000,37.30000,38.00000,5000
06/03/2008,0000,37.10000,37.10000,37.10000,37.10000,1000
06/04/2008,0000,37.10000,37.10000,36.30000,36.30000,3000
06/05/2008,0000,36.00000,36.00000,36.00000,36.00000,5000
06/06/2008,0000,36.00000,36.00000,35.00000,35.00000,17000
06/10/2008,0000,34.20000,34.60000,34.20000,34.25000,20000
06/11/2008,0000,33.05000,33.15000,33.00000,33.15000,7000
06/12/2008,0000,35.25000,35.25000,33.20000,33.20000,11000
06/13/2008,0000,33.20000,33.20000,32.25000,33.00000,5000
06/16/2008,0000,33.00000,33.00000,33.00000,33.00000,1000
06/17/2008,0000,33.00000,33.00000,33.00000,33.00000,2000
06/18/2008,0000,33.00000,33.00000,33.00000,33.00000,1000
06/19/2008,0000,32.35000,32.70000,30.75000,32.10000,47000
06/20/2008,0000,32.00000,34.30000,32.00000,34.30000,24000
06/23/2008,0000,34.30000,34.60000,34.30000,34.60000,5000
06/24/2008,0000,34.60000,34.90000,33.35000,34.60000,6000
06/25/2008,0000,34.30000,34.90000,34.10000,34.60000,7000
06/26/2008,0000,34.50000,34.60000,34.50000,34.60000,2000
06/27/2008,0000,34.60000,34.60000,33.25000,34.60000,4000
06/30/2008,0000,34.60000,34.60000,34.60000,34.60000,1000
07/01/2008,0000,34.60000,35.10000,34.50000,35.10000,7000
07/02/2008,0000,34.80000,34.80000,34.80000,34.80000,1000
07/03/2008,0000,35.95000,35.95000,35.95000,35.95000,1000
07/04/2008,0000,34.40000,34.40000,34.30000,34.30000,2000
07/07/2008,0000,33.40000,34.10000,33.40000,34.10000,5000
07/08/2008,0000,33.05000,34.10000,33.05000,33.90000,6000
07/09/2008,0000,34.00000,34.00000,33.40000,34.00000,10000
07/10/2008,0000,33.90000,34.00000,33.90000,34.00000,4000
07/11/2008,0000,34.00000,34.05000,33.40000,34.05000,16000
07/14/2008,0000,34.00000,34.05000,33.60000,34.05000,15000
07/15/2008,0000,32.50000,32.50000,32.25000,32.25000,13000
07/16/2008,0000,32.25000,33.00000,31.80000,32.25000,42000
07/17/2008,0000,32.25000,32.25000,31.70000,32.20000,36000
07/18/2008,0000,31.20000,33.00000,30.60000,33.00000,33000
07/21/2008,0000,35.00000,35.00000,32.10000,32.60000,13000
07/22/2008,0000,31.50000,33.00000,31.50000,33.00000,7000
07/23/2008,0000,35.20000,35.30000,32.70000,35.30000,44000
07/24/2008,0000,33.50000,33.65000,32.85000,33.40000,22000
07/25/2008,0000,33.00000,35.10000,33.00000,35.00000,52000
07/29/2008,0000,34.80000,37.25000,33.45000,35.65000,139000
07/30/2008,0000,35.65000,35.65000,33.80000,35.25000,272000
07/31/2008,0000,35.00000,35.00000,34.00000,34.00000,106000
08/01/2008,0000,34.00000,34.10000,33.00000,33.80000,154000
08/04/2008,0000,33.00000,33.60000,32.50000,33.60000,82000
08/05/2008,0000,33.40000,33.40000,33.40000,33.40000,1000
08/06/2008,0000,33.00000,34.40000,33.00000,33.50000,42000
08/07/2008,0000,33.50000,33.50000,33.50000,33.50000,1000
08/08/2008,0000,33.50000,33.50000,33.50000,33.50000,2000
08/11/2008,0000,32.75000,33.80000,32.75000,33.80000,3900
08/12/2008,0000,32.65000,33.80000,32.65000,33.10000,17000
08/13/2008,0000,32.20000,34.00000,32.20000,34.00000,42000
08/14/2008,0000,36.20000,36.20000,34.00000,34.50000,97000
08/15/2008,0000,34.50000,34.60000,34.50000,34.60000,41000
08/18/2008,0000,34.60000,34.60000,34.60000,34.60000,2000
08/19/2008,0000,33.20000,35.00000,33.20000,35.00000,24000
08/20/2008,0000,33.20000,34.20000,33.10000,34.00000,25000
08/21/2008,0000,33.10000,33.50000,32.50000,33.50000,13000
08/22/2008,0000,33.50000,33.50000,33.50000,33.50000,1000
08/25/2008,0000,32.00000,34.00000,32.00000,33.50000,32000
08/26/2008,0000,32.95000,34.00000,32.95000,34.00000,11000
08/27/2008,0000,32.90000,34.00000,32.90000,34.00000,34000
08/28/2008,0000,32.60000,33.50000,32.60000,33.50000,6000
08/29/2008,0000,33.50000,33.50000,33.50000,33.50000,5000
09/01/2008,0000,33.50000,33.50000,33.50000,33.50000,2000
09/02/2008,0000,33.50000,34.00000,32.25000,33.30000,29000
09/03/2008,0000,33.50000,33.50000,32.65000,33.30000,51000
09/04/2008,0000,33.00000,34.80000,33.00000,34.20000,46000
09/05/2008,0000,34.20000,34.30000,31.90000,34.10000,99000
09/08/2008,0000,33.30000,33.70000,33.30000,33.30000,100
09/09/2008,0000,33.80000,33.80000,32.70000,33.70000,3000
09/10/2008,0000,35.00000,35.00000,34.00000,34.00000,21000
09/11/2008,0000,32.75000,33.90000,32.75000,33.90000,296000
09/12/2008,0000,33.00000,33.80000,33.00000,33.80000,202000
09/15/2008,0000,34.90000,34.90000,34.90000,34.90000,20000
09/16/2008,0000,34.90000,34.90000,32.75000,33.80000,16000
09/17/2008,0000,33.10000,33.90000,32.80000,33.40000,7000
09/18/2008,0000,33.40000,33.40000,32.80000,32.80000,4000
09/19/2008,0000,33.20000,33.40000,33.00000,33.40000,44000
09/22/2008,0000,33.40000,33.65000,32.50000,33.40000,195000
09/23/2008,0000,32.60000,33.40000,32.30000,33.40000,36000
09/24/2008,0000,33.40000,33.40000,33.40000,33.40000,1000
09/26/2008,0000,33.40000,33.40000,33.30000,33.30000,103000
10/01/2008,0000,32.60000,34.60000,32.50000,32.50000,74000
10/02/2008,0000,31.00000,31.30000,31.00000,31.25000,79000
10/03/2008,0000,30.55000,31.45000,30.55000,31.45000,104000
10/06/2008,0000,30.60000,31.45000,30.60000,31.45000,24000
10/07/2008,0000,30.25000,31.45000,30.25000,31.45000,33000
10/08/2008,0000,31.45000,31.70000,30.70000,31.70000,69000
10/09/2008,0000,30.55000,31.50000,30.55000,31.50000,51000
10/13/2008,0000,30.70000,31.70000,30.70000,31.50000,255000
10/14/2008,0000,32.10000,32.25000,31.60000,32.25000,299000
10/15/2008,0000,31.60000,32.10000,31.60000,32.10000,114000
10/16/2008,0000,32.00000,32.10000,31.90000,31.90000,64000
10/17/2008,0000,31.25000,31.90000,31.25000,31.90000,69000
10/20/2008,0000,31.20000,31.90000,31.10000,31.90000,82000
10/21/2008,0000,31.90000,32.40000,31.30000,32.40000,96000
10/22/2008,0000,31.60000,32.20000,31.60000,32.10000,46000
10/23/2008,0000,31.25000,32.30000,31.20000,32.20000,13000
10/24/2008,0000,31.50000,31.90000,31.35000,31.90000,4000
10/27/2008,0000,30.40000,31.70000,30.20000,31.70000,107000
10/28/2008,0000,32.00000,32.00000,32.00000,32.00000,60000
10/29/2008,0000,32.10000,32.10000,31.00000,32.10000,61000
10/31/2008,0000,30.80000,31.00000,30.50000,31.00000,14000
11/03/2008,0000,30.10000,30.95000,30.10000,30.95000,109000
11/04/2008,0000,30.50000,31.00000,30.50000,31.00000,158000
11/05/2008,0000,31.10000,31.50000,31.10000,31.30000,29000
11/06/2008,0000,31.10000,31.40000,30.30000,31.40000,12000
11/07/2008,0000,31.35000,31.40000,30.10000,31.40000,7000
11/10/2008,0000,31.40000,31.40000,30.60000,31.10000,21000
11/11/2008,0000,31.10000,31.75000,31.10000,31.75000,40000
11/12/2008,0000,27.85000,27.85000,26.00000,27.85000,13000
11/13/2008,0000,27.85000,27.85000,26.40000,27.80000,11000
11/14/2008,0000,26.80000,28.75000,26.60000,28.75000,10000
11/17/2008,0000,27.40000,29.25000,26.85000,29.25000,27000
11/18/2008,0000,27.85000,29.50000,27.85000,29.50000,22000
11/19/2008,0000,29.50000,29.60000,28.50000,28.50000,20000
11/20/2008,0000,27.50000,28.20000,27.20000,28.20000,21000
11/21/2008,0000,28.20000,30.00000,28.20000,29.95000,5000
11/24/2008,0000,29.00000,29.85000,28.60000,29.70000,36000
11/25/2008,0000,28.60000,29.80000,28.60000,29.80000,11000
11/26/2008,0000,29.00000,29.45000,29.00000,29.45000,43000
11/27/2008,0000,29.70000,29.70000,29.70000,29.70000,39000
11/28/2008,0000,29.80000,29.80000,29.70000,29.70000,44000
12/01/2008,0000,29.70000,29.75000,29.65000,29.75000,21000
12/02/2008,0000,29.80000,29.80000,29.70000,29.70000,38000
12/03/2008,0000,29.70000,29.75000,29.40000,29.75000,76000
12/04/2008,0000,29.80000,29.95000,28.85000,29.45000,78000
12/05/2008,0000,29.45000,31.50000,29.45000,30.00000,69000
12/08/2008,0000,30.00000,30.90000,30.00000,30.80000,139000
12/09/2008,0000,30.80000,32.00000,30.80000,32.00000,101000
12/10/2008,0000,34.20000,34.20000,32.30000,32.50000,160000
12/11/2008,0000,32.50000,34.75000,32.50000,33.00000,118000
12/12/2008,0000,33.00000,33.00000,32.50000,32.50000,31000
12/15/2008,0000,32.55000,33.70000,32.55000,33.70000,11000
12/16/2008,0000,32.80000,32.90000,32.00000,32.00000,22000
12/17/2008,0000,31.55000,32.00000,31.50000,31.95000,20000
12/18/2008,0000,31.90000,31.90000,31.90000,31.90000,9000
12/19/2008,0000,31.60000,31.75000,31.30000,31.75000,9000
12/22/2008,0000,32.80000,32.80000,31.85000,31.85000,10000
12/23/2008,0000,31.80000,31.80000,31.80000,31.80000,9000
12/24/2008,0000,31.70000,31.70000,31.65000,31.65000,9000
12/25/2008,0000,30.60000,31.35000,30.50000,31.35000,13000
12/26/2008,0000,31.35000,31.35000,31.30000,31.30000,9000
12/29/2008,0000,31.30000,31.30000,31.25000,31.25000,9000
12/30/2008,0000,31.25000,31.25000,31.25000,31.25000,9000
12/31/2008,0000,30.20000,31.10000,30.20000,31.10000,11000
01/05/2009,0000,30.30000,31.00000,30.20000,31.00000,74000
01/06/2009,0000,30.30000,30.80000,30.30000,30.80000,7000
01/07/2009,0000,30.80000,31.20000,30.30000,31.20000,28000
01/08/2009,0000,31.20000,32.20000,30.50000,32.00000,42000
01/09/2009,0000,30.80000,31.40000,30.80000,31.40000,18000
01/12/2009,0000,30.90000,32.00000,30.90000,31.35000,65000
01/13/2009,0000,31.35000,32.20000,30.90000,32.15000,85000
01/14/2009,0000,32.20000,32.20000,31.50000,32.15000,53000
01/15/2009,0000,31.40000,32.15000,31.40000,32.05000,58000
01/16/2009,0000,31.25000,31.90000,31.15000,31.90000,60000
01/19/2009,0000,31.30000,31.40000,31.00000,31.40000,54000
01/20/2009,0000,31.40000,31.40000,30.00000,31.20000,23000
01/21/2009,0000,30.70000,31.20000,29.75000,31.20000,29000
02/02/2009,0000,30.95000,30.95000,30.10000,30.10000,54000
02/03/2009,0000,30.20000,30.55000,30.20000,30.20000,200
02/04/2009,0000,30.10000,30.60000,30.10000,30.55000,83000
02/05/2009,0000,30.50000,30.50000,30.50000,30.50000,5000
02/06/2009,0000,30.50000,31.15000,30.50000,31.10000,9000
02/09/2009,0000,31.10000,31.10000,31.10000,31.10000,3000
02/10/2009,0000,31.20000,31.20000,31.20000,31.20000,2000
02/11/2009,0000,31.20000,32.00000,31.20000,31.20000,11000
02/12/2009,0000,32.00000,32.00000,31.20000,31.20000,6000
02/13/2009,0000,31.15000,31.15000,31.15000,31.15000,2000
02/16/2009,0000,30.70000,31.10000,30.70000,31.10000,4000
02/17/2009,0000,31.10000,31.25000,31.10000,31.25000,10000
02/18/2009,0000,31.25000,31.25000,31.25000,31.25000,21000
02/19/2009,0000,30.35000,31.80000,30.35000,31.80000,21000
02/20/2009,0000,31.80000,31.80000,31.80000,31.80000,5000
02/23/2009,0000,31.90000,31.90000,31.90000,31.90000,20000
02/24/2009,0000,31.90000,31.90000,31.90000,31.90000,20000
02/25/2009,0000,31.90000,31.90000,31.90000,31.90000,70000
02/26/2009,0000,31.85000,31.85000,31.80000,31.80000,20000
02/27/2009,0000,31.85000,31.85000,31.80000,31.80000,20000
03/02/2009,0000,31.80000,31.80000,31.80000,31.80000,14000
03/03/2009,0000,31.85000,31.85000,31.80000,31.80000,50000
03/04/2009,0000,31.30000,31.30000,31.30000,31.30000,40000
03/05/2009,0000,31.80000,31.80000,30.60000,31.45000,21000
03/06/2009,0000,31.80000,31.80000,31.80000,31.80000,10000
03/09/2009,0000,31.50000,31.50000,31.00000,31.40000,22000
03/10/2009,0000,31.55000,31.55000,31.45000,31.45000,30000
03/11/2009,0000,31.00000,31.00000,31.00000,31.00000,1000
03/12/2009,0000,31.00000,31.65000,30.55000,31.40000,40000
03/13/2009,0000,31.25000,31.25000,31.25000,31.25000,1000
03/16/2009,0000,31.55000,31.55000,31.55000,31.55000,3000
03/18/2009,0000,31.10000,31.90000,31.10000,31.90000,7000
03/19/2009,0000,31.50000,31.50000,31.50000,31.50000,5000
03/20/2009,0000,31.60000,31.60000,31.60000,31.60000,5000
03/23/2009,0000,31.50000,31.50000,30.60000,31.30000,10000
03/24/2009,0000,31.20000,31.80000,30.90000,31.80000,14000
03/25/2009,0000,31.00000,31.30000,31.00000,31.30000,17000
03/26/2009,0000,31.30000,31.40000,31.30000,31.40000,6000
03/27/2009,0000,30.40000,31.40000,30.40000,31.40000,4000
03/30/2009,0000,31.20000,31.40000,31.20000,31.40000,8000
03/31/2009,0000,31.40000,31.70000,31.40000,31.70000,6000
04/01/2009,0000,31.50000,31.60000,31.30000,31.60000,8000
04/02/2009,0000,31.65000,31.65000,31.00000,31.50000,9000
04/03/2009,0000,31.45000,31.45000,31.45000,31.45000,5000
04/06/2009,0000,31.50000,31.50000,31.40000,31.50000,9000
04/07/2009,0000,31.50000,31.50000,30.60000,31.20000,13000
04/08/2009,0000,31.15000,31.60000,30.65000,31.20000,17000
04/09/2009,0000,31.45000,32.50000,31.45000,32.50000,10000
04/10/2009,0000,32.50000,33.50000,32.50000,33.45000,10000
04/13/2009,0000,33.45000,34.00000,33.45000,33.90000,14000
04/14/2009,0000,34.00000,34.00000,33.20000,34.00000,7000
04/15/2009,0000,34.30000,34.40000,34.30000,34.40000,8000
04/16/2009,0000,34.50000,34.50000,33.50000,34.10000,13000
04/17/2009,0000,33.40000,34.50000,33.40000,34.50000,8000
04/20/2009,0000,34.50000,34.70000,34.50000,34.70000,11000
04/21/2009,0000,33.55000,34.40000,33.20000,34.40000,8000
04/22/2009,0000,34.40000,36.80000,34.40000,35.10000,10000
04/23/2009,0000,35.00000,35.50000,35.00000,35.50000,7000
04/24/2009,0000,35.50000,35.50000,35.50000,35.50000,5000
04/27/2009,0000,35.50000,35.80000,35.40000,35.70000,10000
04/28/2009,0000,38.15000,38.15000,34.40000,36.10000,12000
04/29/2009,0000,34.50000,35.85000,34.50000,35.60000,5000
04/30/2009,0000,35.80000,36.80000,35.10000,36.40000,28000
05/04/2009,0000,36.40000,36.95000,35.00000,36.30000,25000
05/05/2009,0000,36.20000,36.40000,35.10000,36.30000,45000
05/06/2009,0000,36.00000,36.00000,35.35000,35.70000,49000
05/07/2009,0000,35.70000,36.60000,35.70000,35.95000,23000
05/08/2009,0000,36.15000,36.50000,35.20000,36.30000,16000
05/11/2009,0000,36.30000,36.30000,35.25000,35.80000,15000
05/12/2009,0000,35.50000,35.50000,35.10000,35.10000,4000
05/13/2009,0000,35.10000,36.00000,34.25000,35.50000,6000
05/14/2009,0000,34.55000,35.80000,34.55000,35.70000,8000
05/15/2009,0000,34.60000,35.50000,34.60000,35.40000,9000
05/18/2009,0000,35.35000,35.35000,35.00000,35.00000,2000
05/19/2009,0000,34.80000,36.90000,34.35000,36.80000,46000
05/20/2009,0000,35.40000,35.90000,35.35000,35.90000,45000
05/21/2009,0000,35.00000,36.20000,34.70000,35.80000,76000
05/22/2009,0000,35.20000,35.30000,35.15000,35.30000,25000
05/25/2009,0000,35.50000,35.50000,34.60000,34.60000,2000
05/26/2009,0000,34.70000,34.70000,34.00000,34.50000,17000
05/27/2009,0000,34.50000,35.55000,34.50000,35.55000,7000
06/01/2009,0000,34.50000,35.00000,34.50000,35.00000,13000
06/02/2009,0000,34.60000,34.60000,34.60000,34.60000,10000
06/03/2009,0000,34.55000,34.95000,34.05000,34.60000,7000
06/04/2009,0000,34.00000,34.00000,33.60000,33.60000,21000
06/05/2009,0000,33.60000,33.60000,33.60000,33.60000,105000
06/08/2009,0000,33.15000,33.55000,33.15000,33.55000,75000
06/09/2009,0000,33.55000,34.50000,33.55000,34.50000,50000
06/10/2009,0000,34.50000,34.80000,33.50000,34.80000,14000
06/11/2009,0000,34.20000,34.70000,33.20000,34.70000,148000
06/12/2009,0000,33.80000,34.50000,33.80000,33.80000,15000
06/15/2009,0000,33.35000,34.00000,33.35000,34.00000,4000
06/16/2009,0000,32.80000,34.50000,32.80000,34.50000,8000
06/17/2009,0000,35.00000,35.00000,33.95000,34.70000,3000
06/18/2009,0000,34.70000,34.70000,34.70000,34.70000,2000
06/19/2009,0000,34.05000,34.40000,34.05000,34.40000,2000
06/22/2009,0000,34.50000,34.50000,34.50000,34.50000,1000
06/23/2009,0000,33.35000,34.30000,33.35000,34.30000,6000
06/24/2009,0000,33.95000,35.85000,33.95000,35.50000,143000
06/25/2009,0000,35.50000,36.80000,35.10000,35.70000,316000
06/26/2009,0000,35.70000,36.40000,35.00000,35.30000,330000
06/29/2009,0000,35.00000,36.50000,34.80000,36.00000,28000
06/30/2009,0000,35.85000,35.85000,35.10000,35.80000,6000
07/01/2009,0000,35.80000,35.80000,35.00000,35.00000,7000
07/02/2009,0000,35.00000,35.00000,34.40000,34.40000,4000
07/03/2009,0000,34.40000,34.90000,34.05000,34.40000,52000
07/06/2009,0000,33.40000,34.40000,33.40000,34.40000,11000
07/07/2009,0000,34.40000,34.80000,33.90000,34.70000,143000
07/08/2009,0000,34.10000,34.40000,34.10000,34.40000,26000
07/09/2009,0000,34.50000,34.90000,34.50000,34.55000,23000
07/10/2009,0000,33.60000,34.70000,33.60000,34.40000,247000
07/13/2009,0000,34.40000,34.40000,34.40000,34.40000,24000
07/14/2009,0000,33.25000,34.40000,33.25000,33.80000,119000
07/15/2009,0000,33.90000,34.10000,33.70000,34.10000,131000
07/16/2009,0000,34.10000,34.45000,34.10000,34.45000,24000
07/17/2009,0000,34.50000,34.50000,34.50000,34.50000,10000
07/20/2009,0000,34.40000,34.40000,34.40000,34.40000,3000
07/21/2009,0000,34.40000,34.40000,33.95000,34.20000,16000
07/22/2009,0000,34.30000,34.55000,34.20000,34.55000,132000
07/23/2009,0000,34.50000,34.50000,33.90000,34.45000,134000
07/24/2009,0000,33.70000,34.40000,33.70000,34.40000,122000
07/27/2009,0000,34.40000,34.40000,34.10000,34.40000,108000
07/28/2009,0000,33.90000,34.80000,33.90000,34.80000,108000
07/29/2009,0000,34.35000,35.80000,34.35000,35.00000,199000
07/30/2009,0000,35.00000,35.75000,34.60000,35.10000,196000
07/31/2009,0000,35.10000,35.45000,35.10000,35.40000,197000
08/03/2009,0000,34.90000,34.90000,34.20000,34.60000,52000
08/04/2009,0000,34.55000,35.20000,34.50000,35.00000,195000
08/05/2009,0000,35.00000,35.00000,34.55000,34.80000,161000
08/06/2009,0000,36.30000,36.30000,34.10000,34.10000,31000
08/10/2009,0000,36.45000,36.45000,32.80000,33.90000,132000
08/11/2009,0000,33.65000,33.75000,33.65000,33.75000,4000
08/12/2009,0000,33.65000,34.95000,33.65000,34.95000,86000
08/13/2009,0000,35.00000,35.80000,34.55000,34.55000,104000
08/14/2009,0000,34.80000,34.90000,34.60000,34.60000,203000
08/17/2009,0000,33.50000,34.60000,33.50000,34.60000,11000
08/18/2009,0000,34.40000,36.00000,33.70000,36.00000,138000
08/19/2009,0000,36.25000,36.25000,33.65000,33.65000,126000
08/21/2009,0000,32.90000,34.00000,32.90000,34.00000,45000
08/24/2009,0000,33.95000,34.80000,33.70000,34.80000,8000
08/25/2009,0000,34.85000,34.90000,34.20000,34.90000,42000
08/26/2009,0000,34.90000,34.90000,34.90000,34.90000,45000
08/27/2009,0000,35.00000,35.00000,34.45000,34.45000,101000
08/28/2009,0000,34.70000,34.70000,34.65000,34.65000,39000
08/31/2009,0000,35.00000,35.00000,34.70000,34.70000,70000
09/01/2009,0000,35.00000,35.00000,34.40000,34.45000,93000
09/02/2009,0000,35.00000,35.70000,34.45000,34.45000,135000
09/03/2009,0000,34.45000,34.80000,34.00000,34.75000,134000
09/04/2009,0000,34.80000,34.80000,34.30000,34.30000,38000
09/07/2009,0000,34.60000,34.65000,34.50000,34.50000,54000
09/08/2009,0000,34.45000,35.00000,34.45000,35.00000,65000
09/09/2009,0000,34.50000,34.50000,33.70000,34.45000,67000
09/10/2009,0000,35.00000,35.05000,34.35000,34.35000,71000
09/11/2009,0000,34.35000,34.50000,33.90000,34.40000,7000
09/14/2009,0000,34.40000,34.40000,34.40000,34.40000,11000
09/15/2009,0000,34.00000,34.30000,34.00000,34.30000,6000
09/16/2009,0000,34.40000,35.00000,34.40000,34.80000,29000
09/17/2009,0000,34.85000,34.90000,34.05000,34.80000,84000
09/18/2009,0000,34.65000,34.65000,34.65000,34.65000,31000
09/21/2009,0000,34.00000,34.40000,34.00000,34.40000,27000
09/22/2009,0000,34.35000,34.80000,34.30000,34.80000,35000
09/23/2009,0000,34.90000,34.90000,34.30000,34.30000,23000
09/24/2009,0000,34.75000,34.75000,34.10000,34.55000,31000
09/25/2009,0000,34.40000,34.50000,34.40000,34.50000,40000
09/28/2009,0000,34.50000,34.50000,34.10000,34.40000,78000
09/29/2009,0000,34.50000,34.60000,34.00000,34.60000,14000
09/30/2009,0000,34.50000,34.70000,34.00000,34.70000,65000
10/01/2009,0000,34.05000,34.60000,33.55000,34.60000,11000
10/02/2009,0000,33.45000,34.35000,33.45000,34.35000,3000
10/05/2009,0000,34.35000,34.50000,33.80000,34.50000,47000
10/06/2009,0000,33.20000,34.30000,33.20000,34.30000,86000
10/07/2009,0000,34.10000,34.10000,33.55000,33.70000,77000
10/08/2009,0000,32.60000,32.90000,32.60000,32.90000,16000
10/09/2009,0000,33.00000,34.55000,33.00000,34.30000,64000
10/12/2009,0000,34.30000,34.30000,32.55000,34.00000,107000
10/13/2009,0000,33.35000,33.75000,33.35000,33.70000,57000
10/14/2009,0000,33.60000,34.00000,33.60000,33.75000,108000
10/15/2009,0000,32.80000,34.00000,32.80000,34.00000,103000
10/16/2009,0000,33.95000,33.95000,33.95000,33.95000,2000
10/19/2009,0000,33.95000,33.95000,33.95000,33.95000,1000
10/21/2009,0000,33.20000,33.20000,33.20000,33.20000,2000
10/22/2009,0000,33.05000,33.05000,33.05000,33.05000,1000
10/23/2009,0000,32.80000,32.80000,32.80000,32.80000,1000
10/27/2009,0000,32.70000,32.80000,32.70000,32.80000,9000
10/28/2009,0000,32.65000,32.65000,32.65000,32.65000,1000
10/29/2009,0000,31.80000,32.25000,31.80000,32.25000,4000
10/30/2009,0000,31.45000,31.45000,31.45000,31.45000,2000
11/02/2009,0000,31.45000,31.45000,30.60000,30.60000,4000
11/03/2009,0000,30.10000,31.75000,30.10000,31.75000,4000
11/04/2009,0000,32.75000,32.75000,32.30000,32.30000,3000
11/05/2009,0000,33.60000,33.60000,31.60000,31.70000,4000
11/06/2009,0000,32.75000,32.75000,31.40000,31.40000,2000
11/09/2009,0000,32.70000,32.70000,32.70000,32.70000,1000
11/10/2009,0000,31.95000,32.60000,31.95000,32.00000,8000
11/11/2009,0000,32.75000,32.75000,32.75000,32.75000,1000
11/12/2009,0000,32.65000,32.75000,32.65000,32.75000,2000
11/16/2009,0000,33.60000,34.90000,32.80000,32.80000,8000
11/17/2009,0000,33.20000,33.20000,33.20000,33.20000,1000
11/18/2009,0000,33.30000,35.50000,33.20000,35.50000,20000
11/19/2009,0000,35.50000,35.50000,34.30000,34.30000,6000
11/20/2009,0000,33.50000,34.65000,33.50000,34.65000,7000
11/23/2009,0000,35.80000,35.80000,34.20000,34.20000,6000
11/24/2009,0000,33.20000,33.65000,33.20000,33.20000,400
11/25/2009,0000,33.20000,33.60000,33.20000,33.20000,400
11/26/2009,0000,33.60000,33.60000,33.60000,33.60000,1000
11/27/2009,0000,32.70000,34.55000,32.70000,34.55000,3000
11/30/2009,0000,33.00000,33.15000,33.00000,33.15000,2000
12/01/2009,0000,34.55000,34.55000,32.10000,32.10000,18000
12/02/2009,0000,32.70000,32.70000,31.95000,32.25000,19000
12/03/2009,0000,31.25000,31.25000,31.25000,31.25000,1000
12/04/2009,0000,31.25000,31.25000,31.25000,31.25000,3000
12/08/2009,0000,32.55000,32.55000,31.30000,32.15000,7000
12/09/2009,0000,31.75000,31.75000,31.75000,31.75000,2000
12/11/2009,0000,31.30000,33.50000,31.30000,32.00000,6000
12/14/2009,0000,31.85000,31.85000,31.85000,31.85000,1000
12/15/2009,0000,32.30000,33.05000,32.30000,33.05000,3000
12/16/2009,0000,32.00000,32.85000,32.00000,32.30000,4000
12/17/2009,0000,31.30000,31.80000,31.30000,31.80000,4000
12/18/2009,0000,31.35000,31.75000,31.25000,31.75000,3000
12/21/2009,0000,31.80000,32.75000,31.80000,32.60000,83000
12/22/2009,0000,32.65000,33.40000,32.45000,32.90000,96000
12/23/2009,0000,32.85000,32.85000,32.85000,32.85000,1000
12/25/2009,0000,32.50000,33.30000,31.30000,33.30000,17000
12/25/2009,0000,32.50000,33.30000,31.30000,33.30000,17000
12/28/2009,0000,32.80000,32.80000,32.40000,32.40000,2000
12/29/2009,1210,31.95000,32.90000,31.95000,32.90000,6004
