DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.10000,21.50000,21.10000,21.30000,696000
04/03/2007,0000,21.55000,21.75000,21.45000,21.45000,804000
04/04/2007,0000,21.80000,22.95000,21.65000,22.95000,4345000
04/09/2007,0000,23.30000,24.55000,23.30000,24.30000,12091000
04/10/2007,0000,23.85000,23.95000,22.70000,23.10000,4981000
04/11/2007,0000,23.10000,24.70000,23.10000,24.70000,8887000
04/12/2007,0000,24.70000,24.95000,24.25000,24.25000,5602000
04/13/2007,0000,24.70000,25.80000,24.40000,24.55000,5302000
04/16/2007,0000,26.00000,26.20000,25.00000,25.65000,3730000
04/17/2007,0000,25.65000,25.85000,23.90000,24.30000,2721000
04/18/2007,0000,24.30000,24.90000,24.00000,24.45000,1536000
04/19/2007,0000,24.10000,24.70000,24.10000,24.30000,2275000
04/20/2007,0000,24.30000,24.50000,23.65000,23.65000,1499000
04/23/2007,0000,24.00000,24.15000,23.45000,23.50000,1009000
04/24/2007,0000,23.45000,24.00000,23.40000,23.50000,569000
04/25/2007,0000,23.50000,24.40000,23.50000,23.90000,1961000
04/26/2007,0000,24.00000,24.25000,23.60000,23.65000,1035000
04/27/2007,0000,23.90000,23.95000,23.50000,23.50000,519000
04/30/2007,0000,23.50000,23.80000,22.20000,22.30000,1208000
05/02/2007,0000,22.35000,22.60000,21.95000,22.35000,914000
05/03/2007,0000,22.35000,22.55000,21.45000,22.00000,687000
05/04/2007,0000,22.30000,23.10000,22.00000,22.80000,667000
05/07/2007,0000,22.90000,23.30000,22.85000,22.90000,798000
05/08/2007,0000,23.05000,23.05000,22.40000,22.40000,750000
05/09/2007,0000,22.45000,22.85000,22.45000,22.75000,309000
05/10/2007,0000,22.80000,23.45000,22.80000,23.05000,543000
05/11/2007,0000,23.30000,23.30000,22.80000,23.05000,613000
05/14/2007,0000,22.95000,23.10000,22.60000,22.75000,541000
05/15/2007,0000,23.00000,23.15000,22.85000,22.90000,464000
05/16/2007,0000,22.85000,23.15000,22.85000,22.90000,441000
05/17/2007,0000,23.00000,23.35000,23.00000,23.10000,553000
05/18/2007,0000,23.10000,23.25000,22.65000,22.80000,437000
05/21/2007,0000,22.80000,24.35000,22.80000,24.35000,2425000
05/22/2007,0000,24.20000,24.20000,23.75000,23.75000,1207000
05/23/2007,0000,24.80000,24.80000,23.95000,23.95000,1678000
05/24/2007,0000,24.10000,24.50000,23.80000,24.10000,2281000
05/25/2007,0000,24.50000,25.10000,24.35000,24.75000,4530000
05/28/2007,0000,24.90000,24.95000,24.40000,24.65000,2941000
05/29/2007,0000,24.75000,25.60000,24.60000,24.80000,8860000
05/30/2007,0000,25.10000,26.00000,24.65000,25.20000,8648000
05/31/2007,0000,25.80000,26.20000,24.80000,24.80000,6384000
06/04/2007,0000,24.50000,25.00000,23.95000,23.95000,3977000
06/05/2007,0000,24.00000,24.25000,23.80000,24.25000,985000
06/06/2007,0000,24.30000,24.75000,24.20000,24.65000,3552000
06/07/2007,0000,24.30000,24.70000,24.10000,24.20000,1720000
06/08/2007,0000,24.20000,24.20000,23.75000,23.80000,968000
06/11/2007,0000,24.10000,24.20000,23.70000,23.70000,996000
06/12/2007,0000,23.60000,23.90000,23.60000,23.70000,721000
06/13/2007,0000,23.90000,23.95000,23.70000,23.80000,681000
06/14/2007,0000,24.00000,24.10000,23.85000,23.90000,672000
06/15/2007,0000,23.90000,24.90000,23.90000,24.60000,2195000
06/20/2007,0000,25.00000,25.10000,24.65000,24.85000,2166000
06/21/2007,0000,25.20000,25.20000,24.55000,24.70000,1469000
06/22/2007,0000,24.90000,25.85000,24.80000,25.75000,3213000
06/25/2007,0000,26.30000,26.65000,25.90000,26.40000,3699000
06/26/2007,0000,26.50000,26.80000,25.65000,25.90000,2644000
06/27/2007,0000,26.00000,26.05000,25.45000,25.70000,2493000
06/28/2007,0000,25.00000,25.20000,24.50000,24.60000,2175000
06/29/2007,0000,24.65000,24.85000,24.55000,24.55000,1220000
07/02/2007,0000,24.70000,25.70000,24.55000,25.40000,3379000
07/03/2007,0000,25.80000,27.15000,25.80000,27.15000,11790000
07/04/2007,0000,27.35000,28.00000,26.60000,26.70000,12508000
07/05/2007,0000,26.55000,27.00000,26.00000,26.15000,3969000
07/06/2007,0000,26.50000,26.70000,26.00000,26.00000,2262000
07/09/2007,0000,26.20000,26.80000,26.10000,26.10000,2426000
07/10/2007,0000,26.30000,27.15000,25.70000,26.90000,3260000
07/11/2007,0000,26.90000,27.20000,26.30000,26.30000,3317000
07/12/2007,0000,26.60000,27.00000,26.40000,26.55000,3607000
07/13/2007,0000,26.60000,26.90000,26.30000,26.30000,3121000
07/16/2007,0000,26.50000,26.80000,26.30000,26.40000,2899000
07/17/2007,0000,26.50000,26.75000,26.15000,26.25000,1952000
07/18/2007,0000,26.30000,27.30000,26.25000,26.90000,4933000
07/19/2007,0000,27.15000,27.45000,26.15000,26.20000,3505000
07/20/2007,0000,26.30000,26.40000,25.60000,25.85000,1870000
07/23/2007,0000,25.90000,26.10000,25.80000,25.90000,991000
07/24/2007,0000,26.20000,26.40000,25.70000,25.70000,2137000
07/25/2007,0000,25.70000,25.95000,25.20000,25.20000,1840000
07/26/2007,0000,25.50000,25.80000,24.65000,24.65000,1715000
07/27/2007,0000,24.10000,24.30000,23.65000,23.80000,1672000
07/31/2007,0000,24.25000,24.60000,24.25000,24.30000,745000
08/01/2007,0000,24.50000,24.80000,23.70000,23.70000,982000
08/02/2007,0000,24.20000,24.20000,22.85000,23.30000,963000
08/03/2007,0000,23.35000,23.80000,23.35000,23.65000,585000
08/06/2007,0000,22.55000,23.40000,22.55000,23.30000,320000
08/07/2007,0000,23.05000,23.65000,23.05000,23.50000,414000
08/08/2007,0000,23.70000,23.95000,23.35000,23.95000,344000
08/09/2007,0000,24.00000,24.35000,23.80000,23.95000,500000
08/10/2007,0000,23.35000,23.55000,23.00000,23.50000,833000
08/13/2007,0000,23.40000,23.40000,23.00000,23.15000,417000
08/14/2007,0000,23.05000,24.40000,23.05000,23.60000,1248000
08/15/2007,0000,23.60000,23.65000,22.65000,22.65000,830000
08/16/2007,0000,21.10000,22.00000,21.10000,21.10000,1092000
08/17/2007,0000,20.50000,21.45000,19.65000,20.35000,1704000
08/20/2007,0000,20.95000,21.35000,20.75000,21.05000,641000
08/21/2007,0000,21.00000,21.25000,20.90000,21.05000,628000
08/22/2007,0000,21.10000,22.30000,21.10000,21.75000,1517000
08/23/2007,0000,22.05000,22.70000,22.05000,22.55000,938000
08/24/2007,0000,22.50000,22.55000,22.15000,22.25000,378000
08/27/2007,0000,22.40000,22.65000,22.05000,22.10000,283000
08/28/2007,0000,22.10000,22.25000,22.00000,22.10000,361000
08/29/2007,0000,21.90000,22.05000,21.55000,21.80000,256000
08/30/2007,0000,22.20000,22.75000,22.20000,22.30000,523000
08/31/2007,0000,22.50000,22.90000,22.45000,22.65000,686000
09/03/2007,0000,22.65000,23.00000,22.45000,22.55000,244000
09/04/2007,0000,22.80000,22.85000,22.15000,22.30000,394000
09/05/2007,0000,22.50000,22.50000,22.10000,22.10000,308000
09/06/2007,0000,21.80000,22.40000,21.80000,22.20000,226000
09/07/2007,0000,22.00000,22.30000,22.00000,22.10000,185000
09/10/2007,0000,21.85000,22.30000,21.80000,22.20000,139000
09/11/2007,0000,22.40000,22.75000,22.20000,22.65000,308000
09/12/2007,0000,22.65000,22.90000,22.45000,22.60000,268000
09/13/2007,0000,22.65000,22.75000,22.45000,22.50000,167000
09/14/2007,0000,22.65000,22.80000,22.60000,22.65000,364000
09/17/2007,0000,22.65000,22.80000,22.40000,22.50000,270000
09/19/2007,0000,22.80000,22.90000,22.40000,22.60000,884000
09/20/2007,0000,22.60000,22.60000,22.40000,22.40000,491000
09/21/2007,0000,22.40000,23.95000,22.30000,23.95000,2918000
09/26/2007,0000,24.15000,24.90000,23.60000,24.70000,2319000
09/27/2007,0000,24.20000,24.40000,24.10000,24.25000,738000
09/28/2007,0000,24.25000,24.25000,23.65000,23.80000,484000
10/01/2007,0000,24.25000,24.50000,24.00000,24.20000,725000
10/02/2007,0000,24.45000,25.15000,24.25000,24.80000,2207000
10/03/2007,0000,25.00000,25.85000,24.90000,25.65000,3930000
10/04/2007,0000,25.65000,25.65000,24.85000,24.85000,774000
10/05/2007,0000,24.90000,24.95000,24.25000,24.75000,551000
10/08/2007,0000,25.00000,25.10000,24.70000,24.70000,657000
10/09/2007,0000,25.00000,25.00000,24.30000,24.30000,285000
10/11/2007,0000,24.30000,24.70000,24.20000,24.45000,301000
10/12/2007,0000,24.50000,25.40000,24.45000,24.60000,1058000
10/15/2007,0000,24.70000,24.75000,24.30000,24.65000,411000
10/16/2007,0000,24.60000,25.70000,24.40000,25.40000,1760000
10/17/2007,0000,25.40000,25.40000,24.90000,24.90000,593000
10/18/2007,0000,25.10000,25.20000,24.60000,24.70000,266000
10/19/2007,0000,24.70000,25.00000,24.20000,24.30000,331000
10/22/2007,0000,22.65000,23.45000,22.65000,23.10000,493000
10/23/2007,0000,23.30000,23.70000,23.30000,23.70000,213000
10/24/2007,0000,23.90000,24.05000,23.30000,23.50000,250000
10/25/2007,0000,23.95000,23.95000,23.45000,23.60000,133000
10/26/2007,0000,23.85000,24.35000,23.65000,24.00000,414000
10/29/2007,0000,24.00000,24.25000,23.95000,24.10000,314000
10/30/2007,0000,25.00000,25.75000,24.60000,25.75000,3074000
10/31/2007,0000,25.50000,25.50000,24.85000,25.00000,1427000
11/01/2007,0000,25.20000,25.25000,24.40000,24.80000,775000
11/02/2007,0000,23.10000,24.00000,23.10000,23.80000,902000
11/05/2007,0000,23.80000,24.25000,23.10000,24.25000,444000
11/06/2007,0000,24.00000,24.10000,23.60000,23.80000,231000
11/07/2007,0000,23.95000,24.05000,23.40000,23.45000,307000
11/08/2007,0000,22.80000,23.00000,21.85000,21.85000,1887000
11/09/2007,0000,21.55000,22.35000,21.30000,22.00000,498000
11/12/2007,0000,21.70000,21.75000,20.80000,21.20000,596000
11/13/2007,0000,21.20000,21.85000,21.15000,21.40000,295000
11/14/2007,0000,22.20000,22.75000,21.80000,22.40000,576000
11/15/2007,0000,22.70000,22.70000,22.15000,22.30000,288000
11/16/2007,0000,22.15000,22.30000,21.80000,22.30000,142000
11/19/2007,0000,22.40000,22.40000,21.90000,22.20000,170000
11/20/2007,0000,21.10000,21.95000,21.10000,21.95000,155000
12/07/2007,0000,21.95000,22.25000,21.75000,22.10000,125000
12/10/2007,0000,22.00000,22.20000,21.90000,21.90000,88000
12/11/2007,0000,22.15000,22.15000,21.75000,22.00000,57000
12/12/2007,0000,21.70000,22.05000,21.70000,22.05000,87000
12/13/2007,0000,22.20000,22.20000,21.30000,21.30000,271000
12/14/2007,0000,21.35000,21.45000,20.50000,20.95000,465000
12/17/2007,0000,20.70000,20.70000,20.00000,20.00000,402000
12/18/2007,0000,19.85000,19.85000,19.15000,19.30000,263000
12/19/2007,0000,19.20000,19.70000,19.10000,19.70000,419000
12/20/2007,0000,20.30000,21.05000,20.20000,20.50000,855000
12/21/2007,0000,20.65000,20.95000,20.35000,20.75000,637000
12/24/2007,0000,20.75000,21.40000,20.75000,21.25000,263000
12/25/2007,0000,21.05000,21.35000,20.90000,21.35000,334000
12/26/2007,0000,21.35000,21.40000,21.10000,21.30000,135000
12/27/2007,0000,21.10000,22.00000,21.10000,21.80000,430000
12/28/2007,0000,21.70000,22.70000,21.55000,22.60000,651000
12/31/2007,0000,22.40000,22.95000,22.40000,22.90000,721000
01/02/2008,0000,22.60000,23.20000,22.55000,22.70000,502000
01/03/2008,0000,22.10000,22.75000,22.10000,22.75000,277000
01/04/2008,0000,22.60000,23.20000,22.60000,23.00000,420000
01/07/2008,0000,22.10000,23.00000,22.10000,22.70000,369000
01/08/2008,0000,22.80000,23.35000,22.80000,23.10000,384000
01/09/2008,0000,23.10000,23.30000,22.85000,23.20000,383000
01/10/2008,0000,23.25000,23.60000,23.20000,23.20000,420000
01/11/2008,0000,23.00000,23.40000,22.80000,23.20000,196000
01/14/2008,0000,23.90000,24.80000,23.70000,24.80000,2287000
01/15/2008,0000,24.90000,25.65000,24.50000,25.45000,2375000
01/16/2008,0000,25.20000,25.75000,24.90000,25.05000,1136000
01/17/2008,0000,25.05000,25.20000,23.85000,24.70000,854000
01/18/2008,0000,24.05000,24.70000,24.05000,24.55000,542000
01/21/2008,0000,24.75000,26.00000,24.75000,25.10000,1255000
01/22/2008,0000,23.35000,24.00000,23.35000,23.35000,1586000
01/23/2008,0000,23.95000,23.95000,23.00000,23.20000,771000
01/24/2008,0000,23.20000,24.30000,23.20000,23.90000,1067000
01/25/2008,0000,24.45000,24.45000,23.30000,24.00000,444000
01/28/2008,0000,23.50000,24.30000,23.50000,23.65000,267000
01/29/2008,0000,23.80000,24.00000,23.30000,23.50000,581000
01/30/2008,0000,23.50000,23.75000,23.30000,23.40000,313000
01/31/2008,0000,23.40000,23.40000,22.50000,22.70000,855000
02/01/2008,0000,22.85000,23.75000,22.85000,23.75000,748000
02/12/2008,0000,24.00000,24.40000,23.65000,24.30000,766000
02/13/2008,0000,24.50000,24.50000,23.50000,23.80000,406000
02/14/2008,0000,24.00000,24.35000,23.60000,24.35000,317000
02/15/2008,0000,24.20000,24.40000,23.65000,24.35000,198000
02/18/2008,0000,24.50000,24.65000,24.05000,24.35000,338000
02/19/2008,0000,24.40000,24.60000,24.20000,24.20000,381000
02/20/2008,0000,24.30000,24.30000,23.50000,23.50000,307000
02/21/2008,0000,23.70000,24.10000,23.70000,24.00000,277000
02/22/2008,0000,23.90000,23.95000,23.70000,23.95000,226000
02/25/2008,0000,24.20000,25.60000,24.20000,25.60000,1997000
02/26/2008,0000,26.80000,26.80000,25.60000,25.75000,2255000
02/27/2008,0000,26.00000,26.40000,25.55000,25.75000,624000
02/29/2008,0000,25.50000,26.50000,25.50000,26.40000,1370000
03/03/2008,0000,25.80000,27.50000,25.80000,27.00000,2324000
03/04/2008,0000,27.00000,27.30000,26.70000,26.90000,746000
03/05/2008,0000,27.50000,28.40000,27.20000,27.95000,2610000
03/06/2008,0000,27.95000,27.95000,26.00000,27.45000,1493000
03/07/2008,0000,26.45000,27.00000,26.20000,26.80000,800000
03/10/2008,0000,26.70000,26.70000,25.00000,25.85000,781000
03/11/2008,0000,25.20000,26.30000,25.20000,26.20000,707000
03/12/2008,0000,26.60000,26.80000,25.65000,26.10000,449000
03/13/2008,0000,26.10000,26.10000,25.40000,25.70000,209000
03/14/2008,0000,25.55000,25.90000,25.50000,25.50000,190000
03/17/2008,0000,25.35000,26.30000,25.00000,26.30000,615000
03/18/2008,0000,26.00000,26.30000,25.80000,26.25000,326000
03/19/2008,0000,26.50000,27.20000,26.30000,26.70000,998000
03/20/2008,0000,26.50000,26.80000,26.25000,26.65000,547000
03/24/2008,0000,28.50000,28.55000,27.60000,28.55000,3741000
03/25/2008,0000,28.55000,28.70000,28.00000,28.30000,1324000
03/26/2008,0000,28.30000,29.50000,28.05000,29.15000,2127000
03/27/2008,0000,29.50000,31.10000,29.50000,30.90000,3550000
03/28/2008,0000,30.85000,30.85000,29.20000,30.15000,1641000
03/31/2008,0000,30.15000,30.15000,28.80000,29.20000,877000
04/01/2008,0000,29.00000,29.50000,28.15000,28.60000,757000
04/02/2008,0000,28.50000,28.90000,28.00000,28.55000,402000
04/03/2008,0000,28.55000,28.55000,27.50000,28.10000,858000
04/07/2008,0000,28.40000,29.40000,28.15000,29.10000,1335000
04/08/2008,0000,29.20000,29.90000,29.20000,29.45000,1632000
04/09/2008,0000,29.60000,30.90000,29.50000,30.80000,3654000
04/10/2008,0000,30.80000,30.90000,30.30000,30.70000,1514000
04/11/2008,0000,30.70000,30.90000,29.60000,29.90000,1322000
04/14/2008,0000,30.00000,31.95000,30.00000,31.50000,3471000
04/15/2008,0000,32.00000,32.40000,30.80000,31.50000,2373000
04/16/2008,0000,31.90000,32.40000,31.30000,31.85000,2233000
04/17/2008,0000,31.85000,32.00000,30.85000,31.00000,1638000
04/18/2008,0000,31.00000,31.55000,30.30000,31.30000,1449000
04/21/2008,0000,31.90000,32.30000,30.45000,30.95000,2106000
04/22/2008,0000,30.70000,30.90000,30.30000,30.45000,828000
04/23/2008,0000,30.70000,30.70000,29.55000,29.95000,1114000
04/24/2008,0000,30.00000,30.00000,28.90000,29.00000,1017000
04/25/2008,0000,29.05000,29.30000,27.50000,27.55000,1235000
04/28/2008,0000,27.60000,28.30000,27.45000,28.20000,710000
04/29/2008,0000,28.15000,28.15000,26.85000,26.85000,806000
04/30/2008,0000,26.85000,27.30000,26.85000,26.90000,481000
05/02/2008,0000,27.10000,27.30000,26.85000,26.95000,368000
05/05/2008,0000,27.20000,28.00000,26.50000,27.20000,401000
05/06/2008,0000,27.25000,27.25000,26.55000,26.65000,287000
05/07/2008,0000,27.00000,27.50000,26.90000,27.10000,497000
05/08/2008,0000,27.50000,27.50000,26.90000,27.00000,385000
05/09/2008,0000,27.00000,27.30000,26.75000,27.00000,314000
05/12/2008,0000,27.60000,28.45000,27.50000,28.30000,1663000
05/13/2008,0000,28.30000,28.40000,27.60000,27.80000,468000
05/14/2008,0000,28.30000,28.30000,27.50000,27.80000,382000
05/15/2008,0000,27.95000,28.15000,27.60000,28.05000,653000
05/16/2008,0000,28.50000,29.10000,28.30000,29.00000,1454000
05/19/2008,0000,29.20000,29.45000,28.85000,29.25000,887000
05/20/2008,0000,29.20000,29.20000,28.50000,28.50000,744000
05/21/2008,0000,28.40000,28.50000,27.90000,28.30000,690000
05/22/2008,0000,28.00000,30.25000,27.90000,30.25000,3714000
05/23/2008,0000,30.00000,30.20000,29.00000,29.00000,1415000
05/26/2008,0000,29.00000,29.45000,27.50000,27.50000,1220000
05/27/2008,0000,27.50000,27.80000,26.65000,27.00000,1234000
05/28/2008,0000,27.10000,27.25000,26.00000,26.20000,885000
05/29/2008,0000,26.40000,26.70000,25.60000,26.05000,522000
05/30/2008,0000,26.05000,26.25000,24.35000,25.15000,993000
06/02/2008,0000,25.10000,25.45000,24.50000,25.45000,482000
06/03/2008,0000,25.10000,25.50000,24.90000,24.90000,150000
06/04/2008,0000,25.00000,25.70000,24.60000,25.25000,161000
06/05/2008,0000,25.00000,25.90000,24.90000,25.80000,239000
06/06/2008,0000,26.05000,26.15000,25.60000,26.00000,209000
06/09/2008,0000,25.35000,25.55000,24.90000,25.50000,359000
06/10/2008,0000,25.50000,25.50000,24.80000,24.90000,274000
06/11/2008,0000,24.90000,24.90000,24.10000,24.20000,498000
06/12/2008,0000,23.50000,23.70000,22.65000,23.00000,616000
06/13/2008,0000,23.00000,23.10000,22.10000,22.90000,512000
06/16/2008,0000,23.10000,23.35000,23.00000,23.30000,156000
06/17/2008,0000,23.30000,23.30000,22.80000,23.30000,189000
06/18/2008,0000,23.00000,24.30000,23.00000,24.00000,298000
06/19/2008,0000,23.40000,23.60000,23.05000,23.60000,189000
06/20/2008,0000,23.60000,23.60000,23.00000,23.00000,182000
06/23/2008,0000,23.00000,23.30000,22.60000,23.00000,173000
06/24/2008,0000,22.70000,23.50000,22.70000,22.90000,160000
06/25/2008,0000,23.00000,23.80000,22.65000,23.30000,216000
06/26/2008,0000,23.10000,23.25000,22.80000,23.20000,123000
06/27/2008,0000,22.10000,22.20000,21.60000,21.70000,512000
06/30/2008,0000,21.60000,21.80000,20.70000,20.70000,441000
07/01/2008,0000,20.00000,20.20000,19.55000,19.70000,406000
07/02/2008,0000,19.60000,20.40000,19.60000,20.00000,676000
07/03/2008,0000,19.50000,20.65000,19.10000,20.50000,334000
07/04/2008,0000,20.50000,20.50000,19.60000,19.90000,111000
07/07/2008,0000,19.80000,20.25000,19.60000,20.10000,152000
07/08/2008,0000,19.80000,20.30000,19.10000,19.30000,216000
07/09/2008,0000,19.60000,20.00000,19.45000,19.55000,436000
07/10/2008,0000,19.20000,19.75000,19.00000,19.45000,245000
07/11/2008,0000,19.20000,20.40000,19.20000,19.90000,141000
07/14/2008,0000,19.80000,20.05000,19.80000,19.80000,58000
07/15/2008,0000,19.70000,19.70000,18.55000,18.65000,158000
07/16/2008,0000,18.70000,18.80000,17.35000,17.80000,308000
07/17/2008,0000,17.90000,18.40000,17.90000,18.10000,269000
07/18/2008,0000,18.25000,18.25000,16.85000,17.70000,544000
07/21/2008,0000,17.00000,18.20000,17.00000,17.80000,327000
07/22/2008,0000,17.80000,18.40000,17.80000,18.20000,346000
07/23/2008,0000,18.40000,19.30000,18.40000,19.20000,310000
07/24/2008,0000,19.35000,19.50000,19.00000,19.10000,183000
07/25/2008,0000,18.70000,18.95000,18.50000,18.90000,76000
07/29/2008,0000,18.30000,18.50000,18.30000,18.40000,52000
07/30/2008,0000,18.80000,18.80000,18.10000,18.50000,53000
07/31/2008,0000,18.45000,18.80000,18.20000,18.35000,127000
08/01/2008,0000,18.00000,18.30000,17.80000,18.20000,48000
08/04/2008,0000,18.00000,18.40000,18.00000,18.20000,50000
08/05/2008,0000,18.65000,18.70000,17.60000,18.00000,263000
08/06/2008,0000,18.50000,18.50000,18.05000,18.30000,204000
08/07/2008,0000,18.40000,18.70000,18.30000,18.30000,104000
08/08/2008,0000,18.50000,19.10000,18.50000,19.00000,260000
08/11/2008,0000,19.00000,19.50000,19.00000,19.30000,117000
08/12/2008,0000,19.30000,19.30000,19.00000,19.00000,185000
08/13/2008,0000,18.90000,19.25000,18.90000,19.25000,105000
08/14/2008,0000,19.20000,19.50000,19.20000,19.40000,23000
08/15/2008,0000,19.65000,19.65000,18.70000,19.00000,89000
08/18/2008,0000,19.00000,19.30000,18.65000,18.95000,68000
08/19/2008,0000,18.50000,18.60000,17.75000,18.40000,106000
08/20/2008,0000,17.85000,18.60000,17.85000,18.40000,86000
08/21/2008,0000,18.40000,18.65000,18.00000,18.65000,68000
08/22/2008,0000,18.50000,18.50000,18.00000,18.50000,139000
08/25/2008,0000,18.30000,18.65000,18.30000,18.65000,42000
08/26/2008,0000,18.50000,18.50000,18.30000,18.30000,73000
08/27/2008,0000,18.50000,18.80000,18.30000,18.80000,52000
08/28/2008,0000,18.95000,18.95000,18.20000,18.35000,48000
08/29/2008,0000,18.50000,18.75000,18.50000,18.70000,56000
09/01/2008,0000,18.50000,18.50000,18.05000,18.05000,29000
09/02/2008,0000,18.05000,18.10000,17.20000,17.80000,69000
09/03/2008,0000,17.80000,17.80000,16.65000,16.95000,122000
09/04/2008,0000,15.85000,17.00000,15.80000,15.80000,309000
09/05/2008,0000,15.00000,15.20000,14.70000,14.75000,592000
09/08/2008,0000,14.90000,15.60000,14.80000,15.40000,418000
09/09/2008,0000,15.50000,15.50000,14.55000,15.40000,121000
09/10/2008,0000,15.20000,15.50000,15.05000,15.25000,99000
09/11/2008,0000,15.25000,15.35000,14.60000,14.85000,144000
09/12/2008,0000,14.65000,14.85000,14.40000,14.70000,84000
09/15/2008,0000,14.70000,14.70000,13.70000,13.70000,275000
09/16/2008,0000,13.00000,13.20000,12.75000,12.80000,461000
09/17/2008,0000,13.50000,13.60000,12.60000,13.50000,174000
09/18/2008,0000,12.60000,12.85000,12.60000,12.60000,765000
09/19/2008,0000,12.90000,13.45000,12.85000,13.45000,449000
09/22/2008,0000,14.00000,14.35000,13.90000,14.35000,304000
09/23/2008,0000,13.70000,14.85000,13.70000,14.85000,214000
09/24/2008,0000,14.35000,14.85000,14.30000,14.85000,163000
09/25/2008,0000,14.60000,14.75000,14.25000,14.25000,108000
09/26/2008,0000,14.35000,14.35000,13.70000,14.20000,186000
09/30/2008,0000,13.25000,13.65000,13.25000,13.40000,381000
10/01/2008,0000,13.80000,13.80000,13.40000,13.70000,70000
10/02/2008,0000,13.80000,13.95000,13.50000,13.60000,74000
10/03/2008,0000,13.30000,14.30000,13.30000,14.30000,66000
10/06/2008,0000,14.25000,14.30000,13.55000,13.80000,69000
10/07/2008,0000,13.50000,13.85000,12.95000,13.85000,170000
10/08/2008,0000,13.70000,13.70000,12.90000,12.90000,72000
10/09/2008,0000,12.10000,13.20000,12.10000,13.10000,243000
10/13/2008,0000,12.65000,12.80000,12.65000,12.70000,190000
10/14/2008,0000,13.30000,13.55000,13.30000,13.55000,124000
10/15/2008,0000,13.15000,13.55000,13.15000,13.50000,86000
10/16/2008,0000,13.05000,13.25000,13.05000,13.05000,68000
10/17/2008,0000,13.10000,13.10000,12.80000,13.00000,56000
10/20/2008,0000,12.75000,13.40000,12.55000,13.40000,190000
10/21/2008,0000,13.50000,13.50000,13.00000,13.00000,65000
10/22/2008,0000,12.60000,13.00000,12.60000,12.70000,34000
10/23/2008,0000,12.30000,12.45000,12.30000,12.45000,255000
10/24/2008,0000,12.05000,12.15000,12.05000,12.05000,146000
10/27/2008,0000,11.55000,12.00000,11.25000,11.25000,212000
10/28/2008,0000,10.50000,12.00000,10.50000,12.00000,208000
10/29/2008,0000,12.50000,12.60000,12.10000,12.50000,83000
10/30/2008,0000,12.50000,13.35000,12.50000,13.30000,111000
10/31/2008,0000,13.10000,14.05000,13.00000,13.80000,173000
11/03/2008,0000,13.80000,14.00000,13.50000,13.90000,114000
11/04/2008,0000,13.90000,13.90000,13.20000,13.65000,73000
11/05/2008,0000,13.90000,14.10000,13.70000,14.05000,175000
11/06/2008,0000,13.50000,13.50000,13.10000,13.20000,144000
11/07/2008,0000,12.85000,13.85000,12.65000,13.80000,89000
11/10/2008,0000,13.80000,14.10000,13.35000,14.10000,147000
11/11/2008,0000,14.00000,14.00000,13.50000,13.80000,62000
11/12/2008,0000,13.70000,14.00000,13.50000,13.90000,124000
11/13/2008,0000,13.40000,13.40000,12.95000,13.00000,215000
11/14/2008,0000,13.15000,13.30000,13.05000,13.15000,57000
11/17/2008,0000,13.10000,13.10000,12.50000,13.00000,35000
11/18/2008,0000,13.90000,13.90000,13.35000,13.40000,240000
11/19/2008,0000,13.55000,13.55000,13.35000,13.50000,71000
11/20/2008,0000,12.80000,13.30000,12.80000,13.30000,40000
11/21/2008,0000,13.00000,13.20000,12.85000,13.00000,68000
11/24/2008,0000,13.10000,13.10000,12.80000,13.00000,38000
11/25/2008,0000,13.10000,13.40000,13.05000,13.10000,285000
11/26/2008,0000,13.10000,13.30000,12.90000,13.20000,16000
11/27/2008,0000,13.40000,13.90000,13.35000,13.80000,114000
11/28/2008,0000,13.80000,13.95000,13.75000,13.90000,50000
12/01/2008,0000,14.00000,14.80000,14.00000,14.05000,123000
12/02/2008,0000,13.60000,14.25000,13.35000,13.70000,73000
12/03/2008,0000,13.75000,14.60000,13.50000,14.50000,148000
12/04/2008,0000,14.65000,15.50000,14.65000,15.50000,632000
12/05/2008,0000,15.50000,15.60000,15.10000,15.10000,164000
12/08/2008,0000,15.10000,15.20000,14.80000,15.10000,115000
12/09/2008,0000,14.85000,15.50000,14.70000,15.50000,131000
12/10/2008,0000,15.20000,15.35000,15.10000,15.35000,47000
12/11/2008,0000,15.35000,15.50000,14.95000,15.50000,85000
12/12/2008,0000,15.05000,15.50000,14.45000,15.00000,151000
12/15/2008,0000,15.10000,15.35000,15.10000,15.10000,58000
12/16/2008,0000,15.20000,15.20000,14.80000,14.80000,35000
12/17/2008,0000,14.80000,15.30000,14.75000,15.00000,117000
12/18/2008,0000,15.20000,15.30000,14.95000,15.30000,77000
12/19/2008,0000,15.10000,15.10000,14.50000,15.00000,86000
12/22/2008,0000,15.00000,15.00000,14.50000,14.60000,39000
12/23/2008,0000,15.00000,15.15000,14.10000,14.60000,130000
12/24/2008,0000,14.35000,14.70000,14.20000,14.50000,59000
12/25/2008,0000,14.50000,14.60000,14.40000,14.60000,22000
12/26/2008,0000,15.10000,15.60000,15.10000,15.60000,330000
12/29/2008,0000,15.90000,16.30000,15.70000,15.95000,781000
12/30/2008,0000,16.10000,16.10000,15.60000,15.80000,235000
12/31/2008,0000,15.80000,15.80000,15.30000,15.30000,190000
01/05/2009,0000,15.30000,15.90000,15.30000,15.50000,160000
01/06/2009,0000,15.55000,15.65000,15.30000,15.50000,102000
01/07/2009,0000,15.60000,15.80000,15.40000,15.75000,154000
01/08/2009,0000,15.75000,15.75000,15.00000,15.40000,61000
01/09/2009,0000,15.00000,15.40000,15.00000,15.40000,68000
01/12/2009,0000,15.10000,15.30000,15.00000,15.30000,77000
01/13/2009,0000,15.00000,15.15000,14.85000,15.15000,50000
01/14/2009,0000,15.10000,15.25000,15.00000,15.10000,31000
01/15/2009,0000,15.00000,15.00000,14.50000,14.50000,52000
01/16/2009,0000,14.60000,14.95000,13.90000,14.45000,82000
01/19/2009,0000,14.35000,14.50000,14.20000,14.50000,27000
01/20/2009,0000,14.50000,14.50000,13.90000,14.05000,49000
01/21/2009,0000,13.45000,13.80000,13.45000,13.80000,90000
02/02/2009,0000,13.35000,13.80000,13.35000,13.75000,15000
02/03/2009,0000,13.75000,14.20000,13.75000,14.20000,14000
02/04/2009,0000,14.20000,14.20000,13.85000,14.05000,21000
02/05/2009,0000,14.00000,14.20000,14.00000,14.00000,15000
02/06/2009,0000,14.80000,14.95000,14.50000,14.50000,573000
02/09/2009,0000,14.90000,14.90000,14.15000,14.15000,155000
02/10/2009,0000,14.15000,14.30000,14.10000,14.10000,75000
02/11/2009,0000,14.10000,14.15000,13.95000,14.00000,65000
02/12/2009,0000,14.00000,14.30000,14.00000,14.15000,146000
02/13/2009,0000,14.35000,14.35000,14.15000,14.20000,34000
02/16/2009,0000,14.75000,14.75000,14.25000,14.25000,39000
02/17/2009,0000,14.00000,14.00000,13.65000,13.80000,32000
02/18/2009,0000,13.80000,14.30000,13.65000,14.20000,66000
02/19/2009,0000,13.95000,14.00000,13.75000,14.00000,159000
02/20/2009,0000,13.80000,13.80000,13.55000,13.60000,45000
02/23/2009,0000,13.60000,13.65000,13.15000,13.50000,26000
02/24/2009,0000,13.50000,13.50000,13.15000,13.50000,5000
02/25/2009,0000,13.30000,13.75000,13.30000,13.60000,22000
02/26/2009,0000,13.60000,13.60000,13.40000,13.40000,75000
02/27/2009,0000,13.20000,13.65000,13.20000,13.65000,44000
03/02/2009,0000,13.35000,13.55000,13.35000,13.45000,36000
03/03/2009,0000,13.55000,13.85000,13.50000,13.70000,106000
03/04/2009,0000,13.75000,14.00000,13.75000,13.90000,140000
03/05/2009,0000,14.00000,14.00000,13.85000,13.85000,104000
03/06/2009,0000,13.35000,13.75000,13.35000,13.55000,25000
03/09/2009,0000,13.70000,13.90000,13.60000,13.65000,33000
03/10/2009,0000,13.65000,13.90000,13.65000,13.90000,54000
03/11/2009,0000,14.10000,14.30000,14.00000,14.25000,144000
03/12/2009,0000,14.25000,14.30000,13.30000,14.00000,225000
03/13/2009,0000,14.05000,14.30000,13.95000,14.15000,189000
03/16/2009,0000,14.00000,14.50000,14.00000,14.25000,135000
03/17/2009,0000,14.45000,14.80000,14.35000,14.75000,319000
03/18/2009,0000,14.80000,14.90000,14.55000,14.55000,206000
03/19/2009,0000,14.75000,15.55000,14.55000,15.55000,854000
03/20/2009,0000,15.60000,16.55000,15.50000,16.15000,2148000
03/23/2009,0000,16.30000,16.30000,15.30000,15.85000,387000
03/24/2009,0000,15.90000,16.25000,15.85000,15.90000,470000
03/25/2009,0000,15.90000,16.25000,15.90000,16.10000,285000
03/26/2009,0000,16.10000,16.25000,16.00000,16.05000,298000
03/27/2009,0000,16.10000,16.60000,16.00000,16.30000,508000
03/30/2009,0000,16.50000,16.50000,15.20000,15.20000,340000
03/31/2009,0000,15.20000,15.30000,14.90000,14.90000,252000
04/01/2009,0000,15.15000,15.90000,15.15000,15.90000,379000
04/02/2009,0000,16.20000,17.00000,16.20000,17.00000,1426000
04/03/2009,0000,17.50000,17.80000,17.30000,17.30000,1543000
04/06/2009,0000,17.70000,17.80000,17.00000,17.00000,774000
04/07/2009,0000,17.20000,17.40000,17.05000,17.40000,281000
04/08/2009,0000,17.40000,17.80000,17.00000,17.10000,470000
04/09/2009,0000,17.40000,18.10000,17.20000,17.55000,778000
04/10/2009,0000,17.80000,18.75000,17.75000,18.75000,1389000
04/13/2009,0000,19.00000,19.00000,18.10000,18.70000,1497000
04/14/2009,0000,18.60000,20.00000,18.35000,19.80000,2528000
04/15/2009,0000,19.20000,19.60000,18.90000,19.00000,1261000
04/16/2009,0000,19.45000,19.55000,19.05000,19.20000,956000
04/17/2009,0000,19.35000,19.45000,17.90000,17.90000,1179000
04/20/2009,0000,17.00000,17.70000,16.80000,17.20000,388000
04/21/2009,0000,17.35000,18.40000,17.20000,18.40000,573000
04/22/2009,0000,19.05000,19.50000,18.65000,18.95000,883000
04/23/2009,0000,19.20000,19.50000,18.95000,19.15000,936000
04/24/2009,0000,19.00000,19.70000,18.90000,19.40000,566000
04/27/2009,0000,19.30000,19.30000,18.10000,18.30000,340000
04/28/2009,0000,18.30000,18.45000,17.45000,17.50000,289000
04/29/2009,0000,18.70000,18.70000,17.90000,17.90000,518000
04/30/2009,0000,17.90000,19.15000,17.90000,19.15000,626000
05/04/2009,0000,19.85000,20.35000,19.40000,19.95000,883000
05/05/2009,0000,20.10000,20.30000,18.80000,19.20000,479000
05/06/2009,0000,19.70000,20.50000,19.20000,20.50000,1445000
05/07/2009,0000,21.00000,21.00000,19.80000,20.00000,1103000
05/08/2009,0000,19.80000,19.95000,19.65000,19.70000,331000
05/11/2009,0000,19.70000,20.40000,19.70000,20.00000,435000
05/12/2009,0000,20.00000,20.00000,19.20000,19.40000,236000
05/13/2009,0000,19.60000,20.30000,19.40000,20.00000,421000
05/14/2009,0000,19.60000,19.75000,19.20000,19.45000,196000
05/15/2009,0000,19.50000,20.00000,19.45000,19.90000,243000
05/18/2009,0000,20.20000,20.20000,19.70000,20.10000,520000
05/19/2009,0000,20.60000,20.65000,19.95000,20.10000,747000
05/20/2009,0000,20.05000,20.25000,19.70000,19.85000,232000
05/21/2009,0000,19.65000,20.45000,19.65000,20.45000,317000
05/22/2009,0000,20.35000,20.60000,20.00000,20.30000,392000
05/25/2009,0000,20.60000,21.35000,20.50000,20.90000,653000
05/26/2009,0000,21.00000,21.40000,19.60000,19.60000,792000
05/27/2009,0000,20.00000,20.50000,20.00000,20.15000,391000
06/01/2009,0000,20.40000,20.80000,20.20000,20.40000,401000
06/02/2009,0000,20.80000,21.80000,20.70000,21.40000,2218000
06/03/2009,0000,21.00000,21.00000,20.35000,20.80000,752000
06/04/2009,0000,20.80000,21.15000,20.50000,20.70000,339000
06/05/2009,0000,20.70000,21.15000,20.50000,20.50000,209000
06/08/2009,0000,20.95000,20.95000,20.00000,20.30000,284000
06/09/2009,0000,20.30000,20.30000,19.25000,19.30000,279000
06/10/2009,0000,19.30000,19.40000,18.65000,19.05000,230000
06/11/2009,0000,19.05000,19.10000,18.40000,19.00000,243000
06/12/2009,0000,19.10000,19.60000,18.80000,18.95000,202000
06/15/2009,0000,19.05000,19.05000,18.15000,18.40000,218000
06/16/2009,0000,18.05000,18.45000,18.05000,18.35000,51000
06/17/2009,0000,18.30000,18.65000,18.30000,18.45000,78000
06/18/2009,0000,18.20000,18.50000,18.10000,18.30000,74000
06/22/2009,0000,19.10000,20.15000,19.00000,20.15000,722000
06/23/2009,0000,20.15000,21.55000,20.15000,21.10000,4016000
06/24/2009,0000,22.00000,22.00000,20.80000,21.10000,3393000
06/25/2009,0000,21.10000,22.55000,21.10000,22.55000,1406000
06/26/2009,0000,22.60000,23.35000,22.50000,22.55000,1744000
06/29/2009,0000,23.05000,24.10000,22.55000,22.55000,2776000
06/30/2009,0000,22.55000,22.90000,22.00000,22.40000,1182000
07/01/2009,0000,22.40000,22.80000,22.00000,22.40000,765000
07/02/2009,0000,22.75000,23.10000,22.10000,22.30000,1228000
07/03/2009,0000,22.20000,22.25000,21.60000,22.00000,717000
07/06/2009,0000,22.00000,22.80000,22.00000,22.20000,535000
07/07/2009,0000,22.30000,22.70000,22.30000,22.35000,753000
07/08/2009,0000,22.20000,22.85000,22.20000,22.70000,1803000
07/09/2009,0000,21.85000,22.10000,21.60000,21.90000,769000
07/10/2009,0000,22.05000,22.10000,21.70000,21.75000,341000
07/13/2009,0000,21.40000,21.80000,20.25000,20.50000,1058000
07/14/2009,0000,20.85000,20.85000,20.30000,20.75000,143000
07/15/2009,0000,20.70000,21.25000,20.70000,20.95000,233000
07/16/2009,0000,21.30000,21.45000,20.95000,20.95000,154000
07/17/2009,0000,21.00000,21.20000,20.90000,20.95000,168000
07/20/2009,0000,21.00000,21.20000,20.55000,21.00000,282000
07/21/2009,0000,21.20000,21.90000,21.20000,21.60000,1193000
07/22/2009,0000,21.70000,22.30000,21.45000,21.75000,493000
07/23/2009,0000,22.15000,22.20000,21.40000,22.05000,352000
07/24/2009,0000,22.15000,22.30000,21.50000,21.60000,219000
07/27/2009,0000,21.90000,21.90000,21.25000,21.30000,156000
07/28/2009,0000,21.50000,21.80000,21.20000,21.30000,470000
07/29/2009,0000,21.40000,21.55000,20.70000,21.05000,245000
07/30/2009,0000,21.00000,21.70000,20.80000,21.60000,347000
07/31/2009,0000,21.70000,22.10000,21.35000,21.95000,326000
08/03/2009,0000,22.10000,22.10000,21.80000,21.90000,323000
08/04/2009,0000,22.10000,22.30000,21.55000,21.75000,529000
08/05/2009,0000,21.40000,21.80000,21.40000,21.40000,122000
08/06/2009,0000,21.40000,21.80000,21.20000,21.50000,52000
08/10/2009,0000,21.50000,21.60000,21.05000,21.40000,65000
08/11/2009,0000,21.15000,21.50000,21.10000,21.30000,94000
08/12/2009,0000,21.30000,21.40000,21.10000,21.40000,77000
08/13/2009,0000,21.30000,21.55000,21.25000,21.55000,105000
08/14/2009,0000,21.75000,21.75000,21.30000,21.75000,70000
08/17/2009,0000,21.55000,21.80000,21.25000,21.40000,92000
08/18/2009,0000,21.00000,21.00000,20.60000,20.80000,103000
08/19/2009,0000,20.90000,21.00000,20.70000,20.70000,100000
08/20/2009,0000,20.50000,20.80000,20.10000,20.45000,136000
08/21/2009,0000,20.25000,20.60000,20.15000,20.15000,84000
08/24/2009,0000,20.50000,20.60000,20.30000,20.50000,57000
08/25/2009,0000,20.50000,20.50000,20.25000,20.40000,148000
08/26/2009,0000,21.35000,21.40000,20.65000,20.80000,160000
08/27/2009,0000,20.60000,20.85000,20.50000,20.65000,103000
08/28/2009,0000,20.60000,20.80000,20.60000,20.75000,54000
08/31/2009,0000,20.50000,20.70000,20.50000,20.60000,77000
09/01/2009,0000,20.60000,20.80000,20.50000,20.80000,101000
09/02/2009,0000,20.65000,21.00000,20.65000,20.80000,61000
09/03/2009,0000,20.50000,20.90000,20.50000,20.70000,116000
09/04/2009,0000,20.85000,20.85000,20.70000,20.80000,71000
09/07/2009,0000,21.00000,21.25000,20.75000,20.80000,113000
09/08/2009,0000,21.20000,21.50000,21.05000,21.30000,194000
09/09/2009,0000,20.90000,21.30000,20.90000,20.95000,125000
09/10/2009,0000,21.20000,21.40000,21.00000,21.10000,265000
09/11/2009,0000,21.50000,21.50000,21.25000,21.40000,130000
09/14/2009,0000,21.90000,21.90000,21.05000,21.30000,132000
09/15/2009,0000,21.30000,21.55000,21.30000,21.45000,70000
09/16/2009,0000,21.45000,21.80000,21.45000,21.75000,146000
09/17/2009,0000,22.00000,23.25000,22.00000,23.25000,2146000
09/18/2009,0000,23.20000,23.20000,22.50000,22.70000,486000
09/21/2009,0000,23.20000,23.20000,22.50000,22.60000,466000
09/22/2009,0000,22.35000,22.60000,22.20000,22.50000,325000
09/23/2009,0000,22.80000,22.80000,21.70000,21.95000,195000
09/24/2009,0000,21.70000,21.90000,21.60000,21.90000,233000
09/25/2009,0000,21.30000,21.85000,21.30000,21.85000,118000
09/28/2009,0000,21.50000,21.85000,21.50000,21.85000,60000
09/29/2009,0000,22.00000,22.00000,21.85000,21.85000,143000
09/30/2009,0000,21.95000,22.25000,21.85000,22.15000,203000
10/01/2009,0000,22.25000,22.30000,22.10000,22.10000,128000
10/02/2009,0000,21.95000,22.30000,21.75000,22.10000,55000
10/05/2009,0000,22.10000,22.10000,21.85000,22.00000,83000
10/06/2009,0000,22.00000,22.40000,22.00000,22.30000,209000
10/07/2009,0000,22.50000,23.60000,22.30000,23.15000,440000
10/08/2009,0000,23.60000,24.20000,23.10000,23.20000,864000
10/09/2009,0000,23.50000,23.70000,23.15000,23.15000,274000
10/12/2009,0000,23.70000,24.75000,23.40000,24.75000,1346000
10/13/2009,0000,24.20000,25.35000,24.00000,24.60000,1082000
10/14/2009,0000,24.50000,25.10000,24.50000,24.65000,605000
10/15/2009,0000,25.00000,25.00000,24.20000,24.50000,455000
10/16/2009,0000,24.75000,25.00000,24.20000,24.40000,281000
10/19/2009,0000,24.10000,24.90000,24.10000,24.45000,233000
10/20/2009,0000,24.10000,24.40000,23.85000,24.15000,268000
10/21/2009,0000,24.10000,24.10000,23.40000,23.90000,359000
10/22/2009,0000,23.60000,23.90000,23.45000,23.75000,150000
10/23/2009,0000,23.75000,23.75000,23.50000,23.75000,100000
10/26/2009,0000,23.55000,24.05000,23.55000,23.70000,92000
10/27/2009,0000,23.40000,23.75000,23.25000,23.60000,53000
10/28/2009,0000,23.70000,23.90000,23.35000,23.50000,199000
10/29/2009,0000,23.10000,23.10000,22.70000,23.05000,165000
10/30/2009,0000,23.00000,23.00000,22.60000,22.90000,108000
11/02/2009,0000,22.50000,22.70000,22.20000,22.70000,101000
11/03/2009,0000,22.40000,22.70000,22.40000,22.45000,105000
11/04/2009,0000,22.55000,22.90000,22.50000,22.70000,223000
11/05/2009,0000,22.70000,22.70000,22.00000,22.30000,122000
11/06/2009,0000,22.50000,22.55000,22.30000,22.35000,65000
11/09/2009,0000,22.50000,22.65000,22.35000,22.65000,61000
11/10/2009,0000,22.65000,23.40000,22.65000,23.00000,94000
11/11/2009,0000,22.75000,23.00000,22.75000,23.00000,45000
11/12/2009,0000,23.20000,23.20000,22.80000,22.80000,90000
11/13/2009,0000,22.90000,23.10000,22.90000,22.90000,101000
11/16/2009,0000,22.90000,23.00000,22.85000,23.00000,95000
11/17/2009,0000,23.30000,23.30000,22.50000,22.75000,145000
11/18/2009,0000,23.50000,23.90000,23.30000,23.30000,347000
11/19/2009,0000,23.30000,24.20000,23.30000,23.60000,140000
11/20/2009,0000,23.80000,23.90000,23.45000,23.50000,110000
11/23/2009,0000,23.75000,23.75000,23.20000,23.20000,13000
11/24/2009,0000,23.20000,23.70000,23.10000,23.10000,83000
11/25/2009,0000,23.20000,23.25000,23.00000,23.00000,100000
11/26/2009,0000,23.00000,23.30000,23.00000,23.00000,62000
11/27/2009,0000,22.80000,22.85000,22.50000,22.60000,130000
11/30/2009,0000,23.10000,23.10000,22.65000,22.95000,50000
12/01/2009,0000,22.95000,22.95000,22.60000,22.65000,92000
12/02/2009,0000,22.95000,23.20000,22.75000,22.85000,158000
12/04/2009,0000,23.00000,23.00000,22.80000,22.80000,47000
12/07/2009,0000,22.80000,23.10000,22.80000,23.00000,68000
12/08/2009,0000,22.85000,23.00000,22.85000,22.85000,51000
12/09/2009,0000,23.00000,23.30000,22.90000,23.30000,201000
12/10/2009,0000,23.45000,23.45000,22.50000,22.50000,153000
12/11/2009,0000,22.70000,22.95000,22.55000,22.95000,60000
12/14/2009,0000,22.75000,23.00000,22.75000,23.00000,86000
12/15/2009,0000,23.00000,23.05000,22.75000,23.05000,97000
12/16/2009,0000,23.05000,23.10000,22.80000,22.95000,50000
12/17/2009,0000,23.00000,23.05000,22.70000,22.70000,87000
12/18/2009,0000,22.50000,22.80000,22.45000,22.80000,107000
12/21/2009,0000,22.75000,23.10000,22.75000,22.95000,103000
12/22/2009,0000,23.10000,23.10000,22.90000,23.00000,35000
12/23/2009,0000,23.00000,23.00000,22.80000,22.85000,105000
12/24/2009,0000,22.75000,23.00000,22.75000,22.80000,68000
12/25/2009,0000,22.80000,22.85000,22.70000,22.85000,65000
04/02/2007,0000,21.10000,21.50000,21.10000,21.30000,696000
04/03/2007,0000,21.55000,21.75000,21.45000,21.45000,804000
04/04/2007,0000,21.80000,22.95000,21.65000,22.95000,4345000
04/09/2007,0000,23.30000,24.55000,23.30000,24.30000,12091000
04/10/2007,0000,23.85000,23.95000,22.70000,23.10000,4981000
04/11/2007,0000,23.10000,24.70000,23.10000,24.70000,8887000
04/12/2007,0000,24.70000,24.95000,24.25000,24.25000,5602000
04/13/2007,0000,24.70000,25.80000,24.40000,24.55000,5302000
04/16/2007,0000,26.00000,26.20000,25.00000,25.65000,3730000
04/17/2007,0000,25.65000,25.85000,23.90000,24.30000,2721000
04/18/2007,0000,24.30000,24.90000,24.00000,24.45000,1536000
04/19/2007,0000,24.10000,24.70000,24.10000,24.30000,2275000
04/20/2007,0000,24.30000,24.50000,23.65000,23.65000,1499000
04/23/2007,0000,24.00000,24.15000,23.45000,23.50000,1009000
04/24/2007,0000,23.45000,24.00000,23.40000,23.50000,569000
04/25/2007,0000,23.50000,24.40000,23.50000,23.90000,1961000
04/26/2007,0000,24.00000,24.25000,23.60000,23.65000,1035000
04/27/2007,0000,23.90000,23.95000,23.50000,23.50000,519000
04/30/2007,0000,23.50000,23.80000,22.20000,22.30000,1208000
05/02/2007,0000,22.35000,22.60000,21.95000,22.35000,914000
05/03/2007,0000,22.35000,22.55000,21.45000,22.00000,687000
05/04/2007,0000,22.30000,23.10000,22.00000,22.80000,667000
05/07/2007,0000,22.90000,23.30000,22.85000,22.90000,798000
05/08/2007,0000,23.05000,23.05000,22.40000,22.40000,750000
05/09/2007,0000,22.45000,22.85000,22.45000,22.75000,309000
05/10/2007,0000,22.80000,23.45000,22.80000,23.05000,543000
05/11/2007,0000,23.30000,23.30000,22.80000,23.05000,613000
05/14/2007,0000,22.95000,23.10000,22.60000,22.75000,541000
05/15/2007,0000,23.00000,23.15000,22.85000,22.90000,464000
05/16/2007,0000,22.85000,23.15000,22.85000,22.90000,441000
05/17/2007,0000,23.00000,23.35000,23.00000,23.10000,553000
05/18/2007,0000,23.10000,23.25000,22.65000,22.80000,437000
05/21/2007,0000,22.80000,24.35000,22.80000,24.35000,2425000
05/22/2007,0000,24.20000,24.20000,23.75000,23.75000,1207000
05/23/2007,0000,24.80000,24.80000,23.95000,23.95000,1678000
05/24/2007,0000,24.10000,24.50000,23.80000,24.10000,2281000
05/25/2007,0000,24.50000,25.10000,24.35000,24.75000,4530000
05/28/2007,0000,24.90000,24.95000,24.40000,24.65000,2941000
05/29/2007,0000,24.75000,25.60000,24.60000,24.80000,8860000
05/30/2007,0000,25.10000,26.00000,24.65000,25.20000,8648000
05/31/2007,0000,25.80000,26.20000,24.80000,24.80000,6384000
06/04/2007,0000,24.50000,25.00000,23.95000,23.95000,3977000
06/05/2007,0000,24.00000,24.25000,23.80000,24.25000,985000
06/06/2007,0000,24.30000,24.75000,24.20000,24.65000,3552000
06/07/2007,0000,24.30000,24.70000,24.10000,24.20000,1720000
06/08/2007,0000,24.20000,24.20000,23.75000,23.80000,968000
06/11/2007,0000,24.10000,24.20000,23.70000,23.70000,996000
06/12/2007,0000,23.60000,23.90000,23.60000,23.70000,721000
06/13/2007,0000,23.90000,23.95000,23.70000,23.80000,681000
06/14/2007,0000,24.00000,24.10000,23.85000,23.90000,672000
06/15/2007,0000,23.90000,24.90000,23.90000,24.60000,2195000
06/20/2007,0000,25.00000,25.10000,24.65000,24.85000,2166000
06/21/2007,0000,25.20000,25.20000,24.55000,24.70000,1469000
06/22/2007,0000,24.90000,25.85000,24.80000,25.75000,3213000
06/25/2007,0000,26.30000,26.65000,25.90000,26.40000,3699000
06/26/2007,0000,26.50000,26.80000,25.65000,25.90000,2644000
06/27/2007,0000,26.00000,26.05000,25.45000,25.70000,2493000
06/28/2007,0000,25.00000,25.20000,24.50000,24.60000,2175000
06/29/2007,0000,24.65000,24.85000,24.55000,24.55000,1220000
07/02/2007,0000,24.70000,25.70000,24.55000,25.40000,3379000
07/03/2007,0000,25.80000,27.15000,25.80000,27.15000,11790000
07/04/2007,0000,27.35000,28.00000,26.60000,26.70000,12508000
07/05/2007,0000,26.55000,27.00000,26.00000,26.15000,3969000
07/06/2007,0000,26.50000,26.70000,26.00000,26.00000,2262000
07/09/2007,0000,26.20000,26.80000,26.10000,26.10000,2426000
07/10/2007,0000,26.30000,27.15000,25.70000,26.90000,3260000
07/11/2007,0000,26.90000,27.20000,26.30000,26.30000,3317000
07/12/2007,0000,26.60000,27.00000,26.40000,26.55000,3607000
07/13/2007,0000,26.60000,26.90000,26.30000,26.30000,3121000
07/16/2007,0000,26.50000,26.80000,26.30000,26.40000,2899000
07/17/2007,0000,26.50000,26.75000,26.15000,26.25000,1952000
07/18/2007,0000,26.30000,27.30000,26.25000,26.90000,4933000
07/19/2007,0000,27.15000,27.45000,26.15000,26.20000,3505000
07/20/2007,0000,26.30000,26.40000,25.60000,25.85000,1870000
07/23/2007,0000,25.90000,26.10000,25.80000,25.90000,991000
07/24/2007,0000,26.20000,26.40000,25.70000,25.70000,2137000
07/25/2007,0000,25.70000,25.95000,25.20000,25.20000,1840000
07/26/2007,0000,25.50000,25.80000,24.65000,24.65000,1715000
07/27/2007,0000,24.10000,24.30000,23.65000,23.80000,1672000
07/31/2007,0000,24.25000,24.60000,24.25000,24.30000,745000
08/01/2007,0000,24.50000,24.80000,23.70000,23.70000,982000
08/02/2007,0000,24.20000,24.20000,22.85000,23.30000,963000
08/03/2007,0000,23.35000,23.80000,23.35000,23.65000,585000
08/06/2007,0000,22.55000,23.40000,22.55000,23.30000,320000
08/07/2007,0000,23.05000,23.65000,23.05000,23.50000,414000
08/08/2007,0000,23.70000,23.95000,23.35000,23.95000,344000
08/09/2007,0000,24.00000,24.35000,23.80000,23.95000,500000
08/10/2007,0000,23.35000,23.55000,23.00000,23.50000,833000
08/13/2007,0000,23.40000,23.40000,23.00000,23.15000,417000
08/14/2007,0000,23.05000,24.40000,23.05000,23.60000,1248000
08/15/2007,0000,23.60000,23.65000,22.65000,22.65000,830000
08/16/2007,0000,21.10000,22.00000,21.10000,21.10000,1092000
08/17/2007,0000,20.50000,21.45000,19.65000,20.35000,1704000
08/20/2007,0000,20.95000,21.35000,20.75000,21.05000,641000
08/21/2007,0000,21.00000,21.25000,20.90000,21.05000,628000
08/22/2007,0000,21.10000,22.30000,21.10000,21.75000,1517000
08/23/2007,0000,22.05000,22.70000,22.05000,22.55000,938000
08/24/2007,0000,22.50000,22.55000,22.15000,22.25000,378000
08/27/2007,0000,22.40000,22.65000,22.05000,22.10000,283000
08/28/2007,0000,22.10000,22.25000,22.00000,22.10000,361000
08/29/2007,0000,21.90000,22.05000,21.55000,21.80000,256000
08/30/2007,0000,22.20000,22.75000,22.20000,22.30000,523000
08/31/2007,0000,22.50000,22.90000,22.45000,22.65000,686000
09/03/2007,0000,22.65000,23.00000,22.45000,22.55000,244000
09/04/2007,0000,22.80000,22.85000,22.15000,22.30000,394000
09/05/2007,0000,22.50000,22.50000,22.10000,22.10000,308000
09/06/2007,0000,21.80000,22.40000,21.80000,22.20000,226000
09/07/2007,0000,22.00000,22.30000,22.00000,22.10000,185000
09/10/2007,0000,21.85000,22.30000,21.80000,22.20000,139000
09/11/2007,0000,22.40000,22.75000,22.20000,22.65000,308000
09/12/2007,0000,22.65000,22.90000,22.45000,22.60000,268000
09/13/2007,0000,22.65000,22.75000,22.45000,22.50000,167000
09/14/2007,0000,22.65000,22.80000,22.60000,22.65000,364000
09/17/2007,0000,22.65000,22.80000,22.40000,22.50000,270000
09/19/2007,0000,22.80000,22.90000,22.40000,22.60000,884000
09/20/2007,0000,22.60000,22.60000,22.40000,22.40000,491000
09/21/2007,0000,22.40000,23.95000,22.30000,23.95000,2918000
09/26/2007,0000,24.15000,24.90000,23.60000,24.70000,2319000
09/27/2007,0000,24.20000,24.40000,24.10000,24.25000,738000
09/28/2007,0000,24.25000,24.25000,23.65000,23.80000,484000
10/01/2007,0000,24.25000,24.50000,24.00000,24.20000,725000
10/02/2007,0000,24.45000,25.15000,24.25000,24.80000,2207000
10/03/2007,0000,25.00000,25.85000,24.90000,25.65000,3930000
10/04/2007,0000,25.65000,25.65000,24.85000,24.85000,774000
10/05/2007,0000,24.90000,24.95000,24.25000,24.75000,551000
10/08/2007,0000,25.00000,25.10000,24.70000,24.70000,657000
10/09/2007,0000,25.00000,25.00000,24.30000,24.30000,285000
10/11/2007,0000,24.30000,24.70000,24.20000,24.45000,301000
10/12/2007,0000,24.50000,25.40000,24.45000,24.60000,1058000
10/15/2007,0000,24.70000,24.75000,24.30000,24.65000,411000
10/16/2007,0000,24.60000,25.70000,24.40000,25.40000,1760000
10/17/2007,0000,25.40000,25.40000,24.90000,24.90000,593000
10/18/2007,0000,25.10000,25.20000,24.60000,24.70000,266000
10/19/2007,0000,24.70000,25.00000,24.20000,24.30000,331000
10/22/2007,0000,22.65000,23.45000,22.65000,23.10000,493000
10/23/2007,0000,23.30000,23.70000,23.30000,23.70000,213000
10/24/2007,0000,23.90000,24.05000,23.30000,23.50000,250000
10/25/2007,0000,23.95000,23.95000,23.45000,23.60000,133000
10/26/2007,0000,23.85000,24.35000,23.65000,24.00000,414000
10/29/2007,0000,24.00000,24.25000,23.95000,24.10000,314000
10/30/2007,0000,25.00000,25.75000,24.60000,25.75000,3074000
10/31/2007,0000,25.50000,25.50000,24.85000,25.00000,1427000
11/01/2007,0000,25.20000,25.25000,24.40000,24.80000,775000
11/02/2007,0000,23.10000,24.00000,23.10000,23.80000,902000
11/05/2007,0000,23.80000,24.25000,23.10000,24.25000,444000
11/06/2007,0000,24.00000,24.10000,23.60000,23.80000,231000
11/07/2007,0000,23.95000,24.05000,23.40000,23.45000,307000
11/08/2007,0000,22.80000,23.00000,21.85000,21.85000,1887000
11/09/2007,0000,21.55000,22.35000,21.30000,22.00000,498000
11/12/2007,0000,21.70000,21.75000,20.80000,21.20000,596000
11/13/2007,0000,21.20000,21.85000,21.15000,21.40000,295000
11/14/2007,0000,22.20000,22.75000,21.80000,22.40000,576000
11/15/2007,0000,22.70000,22.70000,22.15000,22.30000,288000
11/16/2007,0000,22.15000,22.30000,21.80000,22.30000,142000
11/19/2007,0000,22.40000,22.40000,21.90000,22.20000,170000
11/20/2007,0000,21.10000,21.95000,21.10000,21.95000,155000
12/07/2007,0000,21.95000,22.25000,21.75000,22.10000,125000
12/10/2007,0000,22.00000,22.20000,21.90000,21.90000,88000
12/11/2007,0000,22.15000,22.15000,21.75000,22.00000,57000
12/12/2007,0000,21.70000,22.05000,21.70000,22.05000,87000
12/13/2007,0000,22.20000,22.20000,21.30000,21.30000,271000
12/14/2007,0000,21.35000,21.45000,20.50000,20.95000,465000
12/17/2007,0000,20.70000,20.70000,20.00000,20.00000,402000
12/18/2007,0000,19.85000,19.85000,19.15000,19.30000,263000
12/19/2007,0000,19.20000,19.70000,19.10000,19.70000,419000
12/20/2007,0000,20.30000,21.05000,20.20000,20.50000,855000
12/21/2007,0000,20.65000,20.95000,20.35000,20.75000,637000
12/24/2007,0000,20.75000,21.40000,20.75000,21.25000,263000
12/25/2007,0000,21.05000,21.35000,20.90000,21.35000,334000
12/26/2007,0000,21.35000,21.40000,21.10000,21.30000,135000
12/27/2007,0000,21.10000,22.00000,21.10000,21.80000,430000
12/28/2007,0000,21.70000,22.70000,21.55000,22.60000,651000
12/31/2007,0000,22.40000,22.95000,22.40000,22.90000,721000
01/02/2008,0000,22.60000,23.20000,22.55000,22.70000,502000
01/03/2008,0000,22.10000,22.75000,22.10000,22.75000,277000
01/04/2008,0000,22.60000,23.20000,22.60000,23.00000,420000
01/07/2008,0000,22.10000,23.00000,22.10000,22.70000,369000
01/08/2008,0000,22.80000,23.35000,22.80000,23.10000,384000
01/09/2008,0000,23.10000,23.30000,22.85000,23.20000,383000
01/10/2008,0000,23.25000,23.60000,23.20000,23.20000,420000
01/11/2008,0000,23.00000,23.40000,22.80000,23.20000,196000
01/14/2008,0000,23.90000,24.80000,23.70000,24.80000,2287000
01/15/2008,0000,24.90000,25.65000,24.50000,25.45000,2375000
01/16/2008,0000,25.20000,25.75000,24.90000,25.05000,1136000
01/17/2008,0000,25.05000,25.20000,23.85000,24.70000,854000
01/18/2008,0000,24.05000,24.70000,24.05000,24.55000,542000
01/21/2008,0000,24.75000,26.00000,24.75000,25.10000,1255000
01/22/2008,0000,23.35000,24.00000,23.35000,23.35000,1586000
01/23/2008,0000,23.95000,23.95000,23.00000,23.20000,771000
01/24/2008,0000,23.20000,24.30000,23.20000,23.90000,1067000
01/25/2008,0000,24.45000,24.45000,23.30000,24.00000,444000
01/28/2008,0000,23.50000,24.30000,23.50000,23.65000,267000
01/29/2008,0000,23.80000,24.00000,23.30000,23.50000,581000
01/30/2008,0000,23.50000,23.75000,23.30000,23.40000,313000
01/31/2008,0000,23.40000,23.40000,22.50000,22.70000,855000
02/01/2008,0000,22.85000,23.75000,22.85000,23.75000,748000
02/12/2008,0000,24.00000,24.40000,23.65000,24.30000,766000
02/13/2008,0000,24.50000,24.50000,23.50000,23.80000,406000
02/14/2008,0000,24.00000,24.35000,23.60000,24.35000,317000
02/15/2008,0000,24.20000,24.40000,23.65000,24.35000,198000
02/18/2008,0000,24.50000,24.65000,24.05000,24.35000,338000
02/19/2008,0000,24.40000,24.60000,24.20000,24.20000,381000
02/20/2008,0000,24.30000,24.30000,23.50000,23.50000,307000
02/21/2008,0000,23.70000,24.10000,23.70000,24.00000,277000
02/22/2008,0000,23.90000,23.95000,23.70000,23.95000,226000
02/25/2008,0000,24.20000,25.60000,24.20000,25.60000,1997000
02/26/2008,0000,26.80000,26.80000,25.60000,25.75000,2255000
02/27/2008,0000,26.00000,26.40000,25.55000,25.75000,624000
02/29/2008,0000,25.50000,26.50000,25.50000,26.40000,1370000
03/03/2008,0000,25.80000,27.50000,25.80000,27.00000,2324000
03/04/2008,0000,27.00000,27.30000,26.70000,26.90000,746000
03/05/2008,0000,27.50000,28.40000,27.20000,27.95000,2610000
03/06/2008,0000,27.95000,27.95000,26.00000,27.45000,1493000
03/07/2008,0000,26.45000,27.00000,26.20000,26.80000,800000
03/10/2008,0000,26.70000,26.70000,25.00000,25.85000,781000
03/11/2008,0000,25.20000,26.30000,25.20000,26.20000,707000
03/12/2008,0000,26.60000,26.80000,25.65000,26.10000,449000
03/13/2008,0000,26.10000,26.10000,25.40000,25.70000,209000
03/14/2008,0000,25.55000,25.90000,25.50000,25.50000,190000
03/17/2008,0000,25.35000,26.30000,25.00000,26.30000,615000
03/18/2008,0000,26.00000,26.30000,25.80000,26.25000,326000
03/19/2008,0000,26.50000,27.20000,26.30000,26.70000,998000
03/20/2008,0000,26.50000,26.80000,26.25000,26.65000,547000
03/24/2008,0000,28.50000,28.55000,27.60000,28.55000,3741000
03/25/2008,0000,28.55000,28.70000,28.00000,28.30000,1324000
03/26/2008,0000,28.30000,29.50000,28.05000,29.15000,2127000
03/27/2008,0000,29.50000,31.10000,29.50000,30.90000,3550000
03/28/2008,0000,30.85000,30.85000,29.20000,30.15000,1641000
03/31/2008,0000,30.15000,30.15000,28.80000,29.20000,877000
04/01/2008,0000,29.00000,29.50000,28.15000,28.60000,757000
04/02/2008,0000,28.50000,28.90000,28.00000,28.55000,402000
04/03/2008,0000,28.55000,28.55000,27.50000,28.10000,858000
04/07/2008,0000,28.40000,29.40000,28.15000,29.10000,1335000
04/08/2008,0000,29.20000,29.90000,29.20000,29.45000,1632000
04/09/2008,0000,29.60000,30.90000,29.50000,30.80000,3654000
04/10/2008,0000,30.80000,30.90000,30.30000,30.70000,1514000
04/11/2008,0000,30.70000,30.90000,29.60000,29.90000,1322000
04/14/2008,0000,30.00000,31.95000,30.00000,31.50000,3471000
04/15/2008,0000,32.00000,32.40000,30.80000,31.50000,2373000
04/16/2008,0000,31.90000,32.40000,31.30000,31.85000,2233000
04/17/2008,0000,31.85000,32.00000,30.85000,31.00000,1638000
04/18/2008,0000,31.00000,31.55000,30.30000,31.30000,1449000
04/21/2008,0000,31.90000,32.30000,30.45000,30.95000,2106000
04/22/2008,0000,30.70000,30.90000,30.30000,30.45000,828000
04/23/2008,0000,30.70000,30.70000,29.55000,29.95000,1114000
04/24/2008,0000,30.00000,30.00000,28.90000,29.00000,1017000
04/25/2008,0000,29.05000,29.30000,27.50000,27.55000,1235000
04/28/2008,0000,27.60000,28.30000,27.45000,28.20000,710000
04/29/2008,0000,28.15000,28.15000,26.85000,26.85000,806000
04/30/2008,0000,26.85000,27.30000,26.85000,26.90000,481000
05/02/2008,0000,27.10000,27.30000,26.85000,26.95000,368000
05/05/2008,0000,27.20000,28.00000,26.50000,27.20000,401000
05/06/2008,0000,27.25000,27.25000,26.55000,26.65000,287000
05/07/2008,0000,27.00000,27.50000,26.90000,27.10000,497000
05/08/2008,0000,27.50000,27.50000,26.90000,27.00000,385000
05/09/2008,0000,27.00000,27.30000,26.75000,27.00000,314000
05/12/2008,0000,27.60000,28.45000,27.50000,28.30000,1663000
05/13/2008,0000,28.30000,28.40000,27.60000,27.80000,468000
05/14/2008,0000,28.30000,28.30000,27.50000,27.80000,382000
05/15/2008,0000,27.95000,28.15000,27.60000,28.05000,653000
05/16/2008,0000,28.50000,29.10000,28.30000,29.00000,1454000
05/19/2008,0000,29.20000,29.45000,28.85000,29.25000,887000
05/20/2008,0000,29.20000,29.20000,28.50000,28.50000,744000
05/21/2008,0000,28.40000,28.50000,27.90000,28.30000,690000
05/22/2008,0000,28.00000,30.25000,27.90000,30.25000,3714000
05/23/2008,0000,30.00000,30.20000,29.00000,29.00000,1415000
05/26/2008,0000,29.00000,29.45000,27.50000,27.50000,1220000
05/27/2008,0000,27.50000,27.80000,26.65000,27.00000,1234000
05/28/2008,0000,27.10000,27.25000,26.00000,26.20000,885000
05/29/2008,0000,26.40000,26.70000,25.60000,26.05000,522000
05/30/2008,0000,26.05000,26.25000,24.35000,25.15000,993000
06/02/2008,0000,25.10000,25.45000,24.50000,25.45000,482000
06/03/2008,0000,25.10000,25.50000,24.90000,24.90000,150000
06/04/2008,0000,25.00000,25.70000,24.60000,25.25000,161000
06/05/2008,0000,25.00000,25.90000,24.90000,25.80000,239000
06/06/2008,0000,26.05000,26.15000,25.60000,26.00000,209000
06/09/2008,0000,25.35000,25.55000,24.90000,25.50000,359000
06/10/2008,0000,25.50000,25.50000,24.80000,24.90000,274000
06/11/2008,0000,24.90000,24.90000,24.10000,24.20000,498000
06/12/2008,0000,23.50000,23.70000,22.65000,23.00000,616000
06/13/2008,0000,23.00000,23.10000,22.10000,22.90000,512000
06/16/2008,0000,23.10000,23.35000,23.00000,23.30000,156000
06/17/2008,0000,23.30000,23.30000,22.80000,23.30000,189000
06/18/2008,0000,23.00000,24.30000,23.00000,24.00000,298000
06/19/2008,0000,23.40000,23.60000,23.05000,23.60000,189000
06/20/2008,0000,23.60000,23.60000,23.00000,23.00000,182000
06/23/2008,0000,23.00000,23.30000,22.60000,23.00000,173000
06/24/2008,0000,22.70000,23.50000,22.70000,22.90000,160000
06/25/2008,0000,23.00000,23.80000,22.65000,23.30000,216000
06/26/2008,0000,23.10000,23.25000,22.80000,23.20000,123000
06/27/2008,0000,22.10000,22.20000,21.60000,21.70000,512000
06/30/2008,0000,21.60000,21.80000,20.70000,20.70000,441000
07/01/2008,0000,20.00000,20.20000,19.55000,19.70000,406000
07/02/2008,0000,19.60000,20.40000,19.60000,20.00000,676000
07/03/2008,0000,19.50000,20.65000,19.10000,20.50000,334000
07/04/2008,0000,20.50000,20.50000,19.60000,19.90000,111000
07/07/2008,0000,19.80000,20.25000,19.60000,20.10000,152000
07/08/2008,0000,19.80000,20.30000,19.10000,19.30000,216000
07/09/2008,0000,19.60000,20.00000,19.45000,19.55000,436000
07/10/2008,0000,19.20000,19.75000,19.00000,19.45000,245000
07/11/2008,0000,19.20000,20.40000,19.20000,19.90000,141000
07/14/2008,0000,19.80000,20.05000,19.80000,19.80000,58000
07/15/2008,0000,19.70000,19.70000,18.55000,18.65000,158000
07/16/2008,0000,18.70000,18.80000,17.35000,17.80000,308000
07/17/2008,0000,17.90000,18.40000,17.90000,18.10000,269000
07/18/2008,0000,18.25000,18.25000,16.85000,17.70000,544000
07/21/2008,0000,17.00000,18.20000,17.00000,17.80000,327000
07/22/2008,0000,17.80000,18.40000,17.80000,18.20000,346000
07/23/2008,0000,18.40000,19.30000,18.40000,19.20000,310000
07/24/2008,0000,19.35000,19.50000,19.00000,19.10000,183000
07/25/2008,0000,18.70000,18.95000,18.50000,18.90000,76000
07/29/2008,0000,18.30000,18.50000,18.30000,18.40000,52000
07/30/2008,0000,18.80000,18.80000,18.10000,18.50000,53000
07/31/2008,0000,18.45000,18.80000,18.20000,18.35000,127000
08/01/2008,0000,18.00000,18.30000,17.80000,18.20000,48000
08/04/2008,0000,18.00000,18.40000,18.00000,18.20000,50000
08/05/2008,0000,18.65000,18.70000,17.60000,18.00000,263000
08/06/2008,0000,18.50000,18.50000,18.05000,18.30000,204000
08/07/2008,0000,18.40000,18.70000,18.30000,18.30000,104000
08/08/2008,0000,18.50000,19.10000,18.50000,19.00000,260000
08/11/2008,0000,19.00000,19.50000,19.00000,19.30000,117000
08/12/2008,0000,19.30000,19.30000,19.00000,19.00000,185000
08/13/2008,0000,18.90000,19.25000,18.90000,19.25000,105000
08/14/2008,0000,19.20000,19.50000,19.20000,19.40000,23000
08/15/2008,0000,19.65000,19.65000,18.70000,19.00000,89000
08/18/2008,0000,19.00000,19.30000,18.65000,18.95000,68000
08/19/2008,0000,18.50000,18.60000,17.75000,18.40000,106000
08/20/2008,0000,17.85000,18.60000,17.85000,18.40000,86000
08/21/2008,0000,18.40000,18.65000,18.00000,18.65000,68000
08/22/2008,0000,18.50000,18.50000,18.00000,18.50000,139000
08/25/2008,0000,18.30000,18.65000,18.30000,18.65000,42000
08/26/2008,0000,18.50000,18.50000,18.30000,18.30000,73000
08/27/2008,0000,18.50000,18.80000,18.30000,18.80000,52000
08/28/2008,0000,18.95000,18.95000,18.20000,18.35000,48000
08/29/2008,0000,18.50000,18.75000,18.50000,18.70000,56000
09/01/2008,0000,18.50000,18.50000,18.05000,18.05000,29000
09/02/2008,0000,18.05000,18.10000,17.20000,17.80000,69000
09/03/2008,0000,17.80000,17.80000,16.65000,16.95000,122000
09/04/2008,0000,15.85000,17.00000,15.80000,15.80000,309000
09/05/2008,0000,15.00000,15.20000,14.70000,14.75000,592000
09/08/2008,0000,14.90000,15.60000,14.80000,15.40000,418000
09/09/2008,0000,15.50000,15.50000,14.55000,15.40000,121000
09/10/2008,0000,15.20000,15.50000,15.05000,15.25000,99000
09/11/2008,0000,15.25000,15.35000,14.60000,14.85000,144000
09/12/2008,0000,14.65000,14.85000,14.40000,14.70000,84000
09/15/2008,0000,14.70000,14.70000,13.70000,13.70000,275000
09/16/2008,0000,13.00000,13.20000,12.75000,12.80000,461000
09/17/2008,0000,13.50000,13.60000,12.60000,13.50000,174000
09/18/2008,0000,12.60000,12.85000,12.60000,12.60000,765000
09/19/2008,0000,12.90000,13.45000,12.85000,13.45000,449000
09/22/2008,0000,14.00000,14.35000,13.90000,14.35000,304000
09/23/2008,0000,13.70000,14.85000,13.70000,14.85000,214000
09/24/2008,0000,14.35000,14.85000,14.30000,14.85000,163000
09/25/2008,0000,14.60000,14.75000,14.25000,14.25000,108000
09/26/2008,0000,14.35000,14.35000,13.70000,14.20000,186000
09/30/2008,0000,13.25000,13.65000,13.25000,13.40000,381000
10/01/2008,0000,13.80000,13.80000,13.40000,13.70000,70000
10/02/2008,0000,13.80000,13.95000,13.50000,13.60000,74000
10/03/2008,0000,13.30000,14.30000,13.30000,14.30000,66000
10/06/2008,0000,14.25000,14.30000,13.55000,13.80000,69000
10/07/2008,0000,13.50000,13.85000,12.95000,13.85000,170000
10/08/2008,0000,13.70000,13.70000,12.90000,12.90000,72000
10/09/2008,0000,12.10000,13.20000,12.10000,13.10000,243000
10/13/2008,0000,12.65000,12.80000,12.65000,12.70000,190000
10/14/2008,0000,13.30000,13.55000,13.30000,13.55000,124000
10/15/2008,0000,13.15000,13.55000,13.15000,13.50000,86000
10/16/2008,0000,13.05000,13.25000,13.05000,13.05000,68000
10/17/2008,0000,13.10000,13.10000,12.80000,13.00000,56000
10/20/2008,0000,12.75000,13.40000,12.55000,13.40000,190000
10/21/2008,0000,13.50000,13.50000,13.00000,13.00000,65000
10/22/2008,0000,12.60000,13.00000,12.60000,12.70000,34000
10/23/2008,0000,12.30000,12.45000,12.30000,12.45000,255000
10/24/2008,0000,12.05000,12.15000,12.05000,12.05000,146000
10/27/2008,0000,11.55000,12.00000,11.25000,11.25000,212000
10/28/2008,0000,10.50000,12.00000,10.50000,12.00000,208000
10/29/2008,0000,12.50000,12.60000,12.10000,12.50000,83000
10/30/2008,0000,12.50000,13.35000,12.50000,13.30000,111000
10/31/2008,0000,13.10000,14.05000,13.00000,13.80000,173000
11/03/2008,0000,13.80000,14.00000,13.50000,13.90000,114000
11/04/2008,0000,13.90000,13.90000,13.20000,13.65000,73000
11/05/2008,0000,13.90000,14.10000,13.70000,14.05000,175000
11/06/2008,0000,13.50000,13.50000,13.10000,13.20000,144000
11/07/2008,0000,12.85000,13.85000,12.65000,13.80000,89000
11/10/2008,0000,13.80000,14.10000,13.35000,14.10000,147000
11/11/2008,0000,14.00000,14.00000,13.50000,13.80000,62000
11/12/2008,0000,13.70000,14.00000,13.50000,13.90000,124000
11/13/2008,0000,13.40000,13.40000,12.95000,13.00000,215000
11/14/2008,0000,13.15000,13.30000,13.05000,13.15000,57000
11/17/2008,0000,13.10000,13.10000,12.50000,13.00000,35000
11/18/2008,0000,13.90000,13.90000,13.35000,13.40000,240000
11/19/2008,0000,13.55000,13.55000,13.35000,13.50000,71000
11/20/2008,0000,12.80000,13.30000,12.80000,13.30000,40000
11/21/2008,0000,13.00000,13.20000,12.85000,13.00000,68000
11/24/2008,0000,13.10000,13.10000,12.80000,13.00000,38000
11/25/2008,0000,13.10000,13.40000,13.05000,13.10000,285000
11/26/2008,0000,13.10000,13.30000,12.90000,13.20000,16000
11/27/2008,0000,13.40000,13.90000,13.35000,13.80000,114000
11/28/2008,0000,13.80000,13.95000,13.75000,13.90000,50000
12/01/2008,0000,14.00000,14.80000,14.00000,14.05000,123000
12/02/2008,0000,13.60000,14.25000,13.35000,13.70000,73000
12/03/2008,0000,13.75000,14.60000,13.50000,14.50000,148000
12/04/2008,0000,14.65000,15.50000,14.65000,15.50000,632000
12/05/2008,0000,15.50000,15.60000,15.10000,15.10000,164000
12/08/2008,0000,15.10000,15.20000,14.80000,15.10000,115000
12/09/2008,0000,14.85000,15.50000,14.70000,15.50000,131000
12/10/2008,0000,15.20000,15.35000,15.10000,15.35000,47000
12/11/2008,0000,15.35000,15.50000,14.95000,15.50000,85000
12/12/2008,0000,15.05000,15.50000,14.45000,15.00000,151000
12/15/2008,0000,15.10000,15.35000,15.10000,15.10000,58000
12/16/2008,0000,15.20000,15.20000,14.80000,14.80000,35000
12/17/2008,0000,14.80000,15.30000,14.75000,15.00000,117000
12/18/2008,0000,15.20000,15.30000,14.95000,15.30000,77000
12/19/2008,0000,15.10000,15.10000,14.50000,15.00000,86000
12/22/2008,0000,15.00000,15.00000,14.50000,14.60000,39000
12/23/2008,0000,15.00000,15.15000,14.10000,14.60000,130000
12/24/2008,0000,14.35000,14.70000,14.20000,14.50000,59000
12/25/2008,0000,14.50000,14.60000,14.40000,14.60000,22000
12/26/2008,0000,15.10000,15.60000,15.10000,15.60000,330000
12/29/2008,0000,15.90000,16.30000,15.70000,15.95000,781000
12/30/2008,0000,16.10000,16.10000,15.60000,15.80000,235000
12/31/2008,0000,15.80000,15.80000,15.30000,15.30000,190000
01/05/2009,0000,15.30000,15.90000,15.30000,15.50000,160000
01/06/2009,0000,15.55000,15.65000,15.30000,15.50000,102000
01/07/2009,0000,15.60000,15.80000,15.40000,15.75000,154000
01/08/2009,0000,15.75000,15.75000,15.00000,15.40000,61000
01/09/2009,0000,15.00000,15.40000,15.00000,15.40000,68000
01/12/2009,0000,15.10000,15.30000,15.00000,15.30000,77000
01/13/2009,0000,15.00000,15.15000,14.85000,15.15000,50000
01/14/2009,0000,15.10000,15.25000,15.00000,15.10000,31000
01/15/2009,0000,15.00000,15.00000,14.50000,14.50000,52000
01/16/2009,0000,14.60000,14.95000,13.90000,14.45000,82000
01/19/2009,0000,14.35000,14.50000,14.20000,14.50000,27000
01/20/2009,0000,14.50000,14.50000,13.90000,14.05000,49000
01/21/2009,0000,13.45000,13.80000,13.45000,13.80000,90000
02/02/2009,0000,13.35000,13.80000,13.35000,13.75000,15000
02/03/2009,0000,13.75000,14.20000,13.75000,14.20000,14000
02/04/2009,0000,14.20000,14.20000,13.85000,14.05000,21000
02/05/2009,0000,14.00000,14.20000,14.00000,14.00000,15000
02/06/2009,0000,14.80000,14.95000,14.50000,14.50000,573000
02/09/2009,0000,14.90000,14.90000,14.15000,14.15000,155000
02/10/2009,0000,14.15000,14.30000,14.10000,14.10000,75000
02/11/2009,0000,14.10000,14.15000,13.95000,14.00000,65000
02/12/2009,0000,14.00000,14.30000,14.00000,14.15000,146000
02/13/2009,0000,14.35000,14.35000,14.15000,14.20000,34000
02/16/2009,0000,14.75000,14.75000,14.25000,14.25000,39000
02/17/2009,0000,14.00000,14.00000,13.65000,13.80000,32000
02/18/2009,0000,13.80000,14.30000,13.65000,14.20000,66000
02/19/2009,0000,13.95000,14.00000,13.75000,14.00000,159000
02/20/2009,0000,13.80000,13.80000,13.55000,13.60000,45000
02/23/2009,0000,13.60000,13.65000,13.15000,13.50000,26000
02/24/2009,0000,13.50000,13.50000,13.15000,13.50000,5000
02/25/2009,0000,13.30000,13.75000,13.30000,13.60000,22000
02/26/2009,0000,13.60000,13.60000,13.40000,13.40000,75000
02/27/2009,0000,13.20000,13.65000,13.20000,13.65000,44000
03/02/2009,0000,13.35000,13.55000,13.35000,13.45000,36000
03/03/2009,0000,13.55000,13.85000,13.50000,13.70000,106000
03/04/2009,0000,13.75000,14.00000,13.75000,13.90000,140000
03/05/2009,0000,14.00000,14.00000,13.85000,13.85000,104000
03/06/2009,0000,13.35000,13.75000,13.35000,13.55000,25000
03/09/2009,0000,13.70000,13.90000,13.60000,13.65000,33000
03/10/2009,0000,13.65000,13.90000,13.65000,13.90000,54000
03/11/2009,0000,14.10000,14.30000,14.00000,14.25000,144000
03/12/2009,0000,14.25000,14.30000,13.30000,14.00000,225000
03/13/2009,0000,14.05000,14.30000,13.95000,14.15000,189000
03/16/2009,0000,14.00000,14.50000,14.00000,14.25000,135000
03/17/2009,0000,14.45000,14.80000,14.35000,14.75000,319000
03/18/2009,0000,14.80000,14.90000,14.55000,14.55000,206000
03/19/2009,0000,14.75000,15.55000,14.55000,15.55000,854000
03/20/2009,0000,15.60000,16.55000,15.50000,16.15000,2148000
03/23/2009,0000,16.30000,16.30000,15.30000,15.85000,387000
03/24/2009,0000,15.90000,16.25000,15.85000,15.90000,470000
03/25/2009,0000,15.90000,16.25000,15.90000,16.10000,285000
03/26/2009,0000,16.10000,16.25000,16.00000,16.05000,298000
03/27/2009,0000,16.10000,16.60000,16.00000,16.30000,508000
03/30/2009,0000,16.50000,16.50000,15.20000,15.20000,340000
03/31/2009,0000,15.20000,15.30000,14.90000,14.90000,252000
04/01/2009,0000,15.15000,15.90000,15.15000,15.90000,379000
04/02/2009,0000,16.20000,17.00000,16.20000,17.00000,1426000
04/03/2009,0000,17.50000,17.80000,17.30000,17.30000,1543000
04/06/2009,0000,17.70000,17.80000,17.00000,17.00000,774000
04/07/2009,0000,17.20000,17.40000,17.05000,17.40000,281000
04/08/2009,0000,17.40000,17.80000,17.00000,17.10000,470000
04/09/2009,0000,17.40000,18.10000,17.20000,17.55000,778000
04/10/2009,0000,17.80000,18.75000,17.75000,18.75000,1389000
04/13/2009,0000,19.00000,19.00000,18.10000,18.70000,1497000
04/14/2009,0000,18.60000,20.00000,18.35000,19.80000,2528000
04/15/2009,0000,19.20000,19.60000,18.90000,19.00000,1261000
04/16/2009,0000,19.45000,19.55000,19.05000,19.20000,956000
04/17/2009,0000,19.35000,19.45000,17.90000,17.90000,1179000
04/20/2009,0000,17.00000,17.70000,16.80000,17.20000,388000
04/21/2009,0000,17.35000,18.40000,17.20000,18.40000,573000
04/22/2009,0000,19.05000,19.50000,18.65000,18.95000,883000
04/23/2009,0000,19.20000,19.50000,18.95000,19.15000,936000
04/24/2009,0000,19.00000,19.70000,18.90000,19.40000,566000
04/27/2009,0000,19.30000,19.30000,18.10000,18.30000,340000
04/28/2009,0000,18.30000,18.45000,17.45000,17.50000,289000
04/29/2009,0000,18.70000,18.70000,17.90000,17.90000,518000
04/30/2009,0000,17.90000,19.15000,17.90000,19.15000,626000
05/04/2009,0000,19.85000,20.35000,19.40000,19.95000,883000
05/05/2009,0000,20.10000,20.30000,18.80000,19.20000,479000
05/06/2009,0000,19.70000,20.50000,19.20000,20.50000,1445000
05/07/2009,0000,21.00000,21.00000,19.80000,20.00000,1103000
05/08/2009,0000,19.80000,19.95000,19.65000,19.70000,331000
05/11/2009,0000,19.70000,20.40000,19.70000,20.00000,435000
05/12/2009,0000,20.00000,20.00000,19.20000,19.40000,236000
05/13/2009,0000,19.60000,20.30000,19.40000,20.00000,421000
05/14/2009,0000,19.60000,19.75000,19.20000,19.45000,196000
05/15/2009,0000,19.50000,20.00000,19.45000,19.90000,243000
05/18/2009,0000,20.20000,20.20000,19.70000,20.10000,520000
05/19/2009,0000,20.60000,20.65000,19.95000,20.10000,747000
05/20/2009,0000,20.05000,20.25000,19.70000,19.85000,232000
05/21/2009,0000,19.65000,20.45000,19.65000,20.45000,317000
05/22/2009,0000,20.35000,20.60000,20.00000,20.30000,392000
05/25/2009,0000,20.60000,21.35000,20.50000,20.90000,653000
05/26/2009,0000,21.00000,21.40000,19.60000,19.60000,792000
05/27/2009,0000,20.00000,20.50000,20.00000,20.15000,391000
06/01/2009,0000,20.40000,20.80000,20.20000,20.40000,401000
06/02/2009,0000,20.80000,21.80000,20.70000,21.40000,2218000
06/03/2009,0000,21.00000,21.00000,20.35000,20.80000,752000
06/04/2009,0000,20.80000,21.15000,20.50000,20.70000,339000
06/05/2009,0000,20.70000,21.15000,20.50000,20.50000,209000
06/08/2009,0000,20.95000,20.95000,20.00000,20.30000,284000
06/09/2009,0000,20.30000,20.30000,19.25000,19.30000,279000
06/10/2009,0000,19.30000,19.40000,18.65000,19.05000,230000
06/11/2009,0000,19.05000,19.10000,18.40000,19.00000,243000
06/12/2009,0000,19.10000,19.60000,18.80000,18.95000,202000
06/15/2009,0000,19.05000,19.05000,18.15000,18.40000,218000
06/16/2009,0000,18.05000,18.45000,18.05000,18.35000,51000
06/17/2009,0000,18.30000,18.65000,18.30000,18.45000,78000
06/18/2009,0000,18.20000,18.50000,18.10000,18.30000,74000
06/22/2009,0000,19.10000,20.15000,19.00000,20.15000,722000
06/23/2009,0000,20.15000,21.55000,20.15000,21.10000,4016000
06/24/2009,0000,22.00000,22.00000,20.80000,21.10000,3393000
06/25/2009,0000,21.10000,22.55000,21.10000,22.55000,1406000
06/26/2009,0000,22.60000,23.35000,22.50000,22.55000,1744000
06/29/2009,0000,23.05000,24.10000,22.55000,22.55000,2776000
06/30/2009,0000,22.55000,22.90000,22.00000,22.40000,1182000
07/01/2009,0000,22.40000,22.80000,22.00000,22.40000,765000
07/02/2009,0000,22.75000,23.10000,22.10000,22.30000,1228000
07/03/2009,0000,22.20000,22.25000,21.60000,22.00000,717000
07/06/2009,0000,22.00000,22.80000,22.00000,22.20000,535000
07/07/2009,0000,22.30000,22.70000,22.30000,22.35000,753000
07/08/2009,0000,22.20000,22.85000,22.20000,22.70000,1803000
07/09/2009,0000,21.85000,22.10000,21.60000,21.90000,769000
07/10/2009,0000,22.05000,22.10000,21.70000,21.75000,341000
07/13/2009,0000,21.40000,21.80000,20.25000,20.50000,1058000
07/14/2009,0000,20.85000,20.85000,20.30000,20.75000,143000
07/15/2009,0000,20.70000,21.25000,20.70000,20.95000,233000
07/16/2009,0000,21.30000,21.45000,20.95000,20.95000,154000
07/17/2009,0000,21.00000,21.20000,20.90000,20.95000,168000
07/20/2009,0000,21.00000,21.20000,20.55000,21.00000,282000
07/21/2009,0000,21.20000,21.90000,21.20000,21.60000,1193000
07/22/2009,0000,21.70000,22.30000,21.45000,21.75000,493000
07/23/2009,0000,22.15000,22.20000,21.40000,22.05000,352000
07/24/2009,0000,22.15000,22.30000,21.50000,21.60000,219000
07/27/2009,0000,21.90000,21.90000,21.25000,21.30000,156000
07/28/2009,0000,21.50000,21.80000,21.20000,21.30000,470000
07/29/2009,0000,21.40000,21.55000,20.70000,21.05000,245000
07/30/2009,0000,21.00000,21.70000,20.80000,21.60000,347000
07/31/2009,0000,21.70000,22.10000,21.35000,21.95000,326000
08/03/2009,0000,22.10000,22.10000,21.80000,21.90000,323000
08/04/2009,0000,22.10000,22.30000,21.55000,21.75000,529000
08/05/2009,0000,21.40000,21.80000,21.40000,21.40000,122000
08/06/2009,0000,21.40000,21.80000,21.20000,21.50000,52000
08/10/2009,0000,21.50000,21.60000,21.05000,21.40000,65000
08/11/2009,0000,21.15000,21.50000,21.10000,21.30000,94000
08/12/2009,0000,21.30000,21.40000,21.10000,21.40000,77000
08/13/2009,0000,21.30000,21.55000,21.25000,21.55000,105000
08/14/2009,0000,21.75000,21.75000,21.30000,21.75000,70000
08/17/2009,0000,21.55000,21.80000,21.25000,21.40000,92000
08/18/2009,0000,21.00000,21.00000,20.60000,20.80000,103000
08/19/2009,0000,20.90000,21.00000,20.70000,20.70000,100000
08/20/2009,0000,20.50000,20.80000,20.10000,20.45000,136000
08/21/2009,0000,20.25000,20.60000,20.15000,20.15000,84000
08/24/2009,0000,20.50000,20.60000,20.30000,20.50000,57000
08/25/2009,0000,20.50000,20.50000,20.25000,20.40000,148000
08/26/2009,0000,21.35000,21.40000,20.65000,20.80000,160000
08/27/2009,0000,20.60000,20.85000,20.50000,20.65000,103000
08/28/2009,0000,20.60000,20.80000,20.60000,20.75000,54000
08/31/2009,0000,20.50000,20.70000,20.50000,20.60000,77000
09/01/2009,0000,20.60000,20.80000,20.50000,20.80000,101000
09/02/2009,0000,20.65000,21.00000,20.65000,20.80000,61000
09/03/2009,0000,20.50000,20.90000,20.50000,20.70000,116000
09/04/2009,0000,20.85000,20.85000,20.70000,20.80000,71000
09/07/2009,0000,21.00000,21.25000,20.75000,20.80000,113000
09/08/2009,0000,21.20000,21.50000,21.05000,21.30000,194000
09/09/2009,0000,20.90000,21.30000,20.90000,20.95000,125000
09/10/2009,0000,21.20000,21.40000,21.00000,21.10000,265000
09/11/2009,0000,21.50000,21.50000,21.25000,21.40000,130000
09/14/2009,0000,21.90000,21.90000,21.05000,21.30000,132000
09/15/2009,0000,21.30000,21.55000,21.30000,21.45000,70000
09/16/2009,0000,21.45000,21.80000,21.45000,21.75000,146000
09/17/2009,0000,22.00000,23.25000,22.00000,23.25000,2146000
09/18/2009,0000,23.20000,23.20000,22.50000,22.70000,486000
09/21/2009,0000,23.20000,23.20000,22.50000,22.60000,466000
09/22/2009,0000,22.35000,22.60000,22.20000,22.50000,325000
09/23/2009,0000,22.80000,22.80000,21.70000,21.95000,195000
09/24/2009,0000,21.70000,21.90000,21.60000,21.90000,233000
09/25/2009,0000,21.30000,21.85000,21.30000,21.85000,118000
09/28/2009,0000,21.50000,21.85000,21.50000,21.85000,60000
09/29/2009,0000,22.00000,22.00000,21.85000,21.85000,143000
09/30/2009,0000,21.95000,22.25000,21.85000,22.15000,203000
10/01/2009,0000,22.25000,22.30000,22.10000,22.10000,128000
10/02/2009,0000,21.95000,22.30000,21.75000,22.10000,55000
10/05/2009,0000,22.10000,22.10000,21.85000,22.00000,83000
10/06/2009,0000,22.00000,22.40000,22.00000,22.30000,209000
10/07/2009,0000,22.50000,23.60000,22.30000,23.15000,440000
10/08/2009,0000,23.60000,24.20000,23.10000,23.20000,864000
10/09/2009,0000,23.50000,23.70000,23.15000,23.15000,274000
10/12/2009,0000,23.70000,24.75000,23.40000,24.75000,1346000
10/13/2009,0000,24.20000,25.35000,24.00000,24.60000,1082000
10/14/2009,0000,24.50000,25.10000,24.50000,24.65000,605000
10/15/2009,0000,25.00000,25.00000,24.20000,24.50000,455000
10/16/2009,0000,24.75000,25.00000,24.20000,24.40000,281000
10/19/2009,0000,24.10000,24.90000,24.10000,24.45000,233000
10/20/2009,0000,24.10000,24.40000,23.85000,24.15000,268000
10/21/2009,0000,24.10000,24.10000,23.40000,23.90000,359000
10/22/2009,0000,23.60000,23.90000,23.45000,23.75000,150000
10/23/2009,0000,23.75000,23.75000,23.50000,23.75000,100000
10/26/2009,0000,23.55000,24.05000,23.55000,23.70000,92000
10/27/2009,0000,23.40000,23.75000,23.25000,23.60000,53000
10/28/2009,0000,23.70000,23.90000,23.35000,23.50000,199000
10/29/2009,0000,23.10000,23.10000,22.70000,23.05000,165000
10/30/2009,0000,23.00000,23.00000,22.60000,22.90000,108000
11/02/2009,0000,22.50000,22.70000,22.20000,22.70000,101000
11/03/2009,0000,22.40000,22.70000,22.40000,22.45000,105000
11/04/2009,0000,22.55000,22.90000,22.50000,22.70000,223000
11/05/2009,0000,22.70000,22.70000,22.00000,22.30000,122000
11/06/2009,0000,22.50000,22.55000,22.30000,22.35000,65000
11/09/2009,0000,22.50000,22.65000,22.35000,22.65000,61000
11/10/2009,0000,22.65000,23.40000,22.65000,23.00000,94000
11/11/2009,0000,22.75000,23.00000,22.75000,23.00000,45000
11/12/2009,0000,23.20000,23.20000,22.80000,22.80000,90000
11/13/2009,0000,22.90000,23.10000,22.90000,22.90000,101000
11/16/2009,0000,22.90000,23.00000,22.85000,23.00000,95000
11/17/2009,0000,23.30000,23.30000,22.50000,22.75000,145000
11/18/2009,0000,23.50000,23.90000,23.30000,23.30000,347000
11/19/2009,0000,23.30000,24.20000,23.30000,23.60000,140000
11/20/2009,0000,23.80000,23.90000,23.45000,23.50000,110000
11/23/2009,0000,23.75000,23.75000,23.20000,23.20000,13000
11/24/2009,0000,23.20000,23.70000,23.10000,23.10000,83000
11/25/2009,0000,23.20000,23.25000,23.00000,23.00000,100000
11/26/2009,0000,23.00000,23.30000,23.00000,23.00000,62000
11/27/2009,0000,22.80000,22.85000,22.50000,22.60000,130000
11/30/2009,0000,23.10000,23.10000,22.65000,22.95000,50000
12/01/2009,0000,22.95000,22.95000,22.60000,22.65000,92000
12/02/2009,0000,22.95000,23.20000,22.75000,22.85000,158000
12/04/2009,0000,23.00000,23.00000,22.80000,22.80000,47000
12/07/2009,0000,22.80000,23.10000,22.80000,23.00000,68000
12/08/2009,0000,22.85000,23.00000,22.85000,22.85000,51000
12/09/2009,0000,23.00000,23.30000,22.90000,23.30000,201000
12/10/2009,0000,23.45000,23.45000,22.50000,22.50000,153000
12/11/2009,0000,22.70000,22.95000,22.55000,22.95000,60000
12/14/2009,0000,22.75000,23.00000,22.75000,23.00000,86000
12/15/2009,0000,23.00000,23.05000,22.75000,23.05000,97000
12/16/2009,0000,23.05000,23.10000,22.80000,22.95000,50000
12/17/2009,0000,23.00000,23.05000,22.70000,22.70000,87000
12/18/2009,0000,22.50000,22.80000,22.45000,22.80000,107000
12/21/2009,0000,22.75000,23.10000,22.75000,22.95000,103000
12/22/2009,0000,23.10000,23.10000,22.90000,23.00000,35000
12/23/2009,0000,23.00000,23.00000,22.80000,22.85000,105000
12/24/2009,0000,22.75000,23.00000,22.75000,22.80000,68000
12/25/2009,0000,22.80000,22.85000,22.70000,22.85000,65000
12/25/2009,0000,22.80000,22.85000,22.70000,22.85000,65000
12/29/2009,1230,22.90000,23.10000,22.80000,22.90000,145010
