DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.85000,27.85000,27.50000,27.65000,247000
04/03/2007,0000,27.65000,27.90000,27.60000,27.60000,140000
04/04/2007,0000,27.65000,27.90000,27.55000,27.75000,187000
04/09/2007,0000,27.75000,28.50000,27.75000,28.50000,329000
04/10/2007,0000,28.70000,29.00000,28.50000,28.90000,283000
04/11/2007,0000,29.00000,29.00000,28.00000,28.00000,222000
04/12/2007,0000,28.00000,28.40000,28.00000,28.05000,153000
04/13/2007,0000,28.10000,28.10000,27.60000,28.05000,240000
04/16/2007,0000,28.25000,28.80000,28.25000,28.80000,187000
04/17/2007,0000,28.60000,28.70000,28.00000,28.00000,238000
04/18/2007,0000,28.05000,28.40000,28.00000,28.40000,187000
04/19/2007,0000,28.15000,28.20000,28.00000,28.00000,137000
04/20/2007,0000,28.00000,28.20000,28.00000,28.00000,188000
04/23/2007,0000,28.00000,28.20000,27.90000,27.95000,107000
04/24/2007,0000,28.00000,28.40000,27.95000,28.25000,82000
04/25/2007,0000,28.25000,28.25000,27.95000,28.00000,102000
04/26/2007,0000,28.00000,28.20000,27.80000,27.80000,127000
04/27/2007,0000,27.80000,27.80000,27.50000,27.80000,229000
04/30/2007,0000,28.10000,28.50000,27.70000,27.70000,95000
05/02/2007,0000,27.70000,28.00000,27.70000,27.75000,198000
05/03/2007,0000,27.70000,27.80000,25.90000,27.00000,264000
05/04/2007,0000,27.75000,27.75000,27.20000,27.75000,126000
05/07/2007,0000,27.75000,27.95000,27.10000,27.60000,86000
05/08/2007,0000,27.60000,27.60000,27.00000,27.30000,53000
05/09/2007,0000,27.00000,27.00000,26.00000,26.75000,180000
05/10/2007,0000,26.80000,27.00000,26.50000,27.00000,158000
05/11/2007,0000,26.70000,27.00000,26.70000,27.00000,172000
05/14/2007,0000,26.90000,26.95000,26.75000,26.90000,102000
05/15/2007,0000,26.80000,26.80000,26.65000,26.70000,101000
05/16/2007,0000,26.60000,26.80000,26.40000,26.70000,125000
05/17/2007,0000,26.70000,26.80000,26.50000,26.70000,181000
05/18/2007,0000,26.60000,26.60000,26.30000,26.60000,134000
05/21/2007,0000,26.50000,26.50000,26.20000,26.50000,149000
05/22/2007,0000,26.50000,26.90000,26.50000,26.80000,30000
05/23/2007,0000,26.80000,26.85000,26.50000,26.80000,155000
05/24/2007,0000,26.80000,26.85000,26.55000,26.60000,125000
05/25/2007,0000,26.60000,26.70000,26.50000,26.50000,64000
05/28/2007,0000,26.50000,26.50000,26.40000,26.40000,34000
05/29/2007,0000,26.40000,26.70000,26.40000,26.70000,88000
05/30/2007,0000,26.70000,26.80000,26.45000,26.70000,117000
05/31/2007,0000,26.60000,26.70000,26.60000,26.70000,130000
06/01/2007,0000,26.70000,27.20000,26.55000,26.70000,103000
06/04/2007,0000,26.65000,26.65000,26.45000,26.65000,63000
06/05/2007,0000,26.65000,26.65000,26.25000,26.60000,81000
06/06/2007,0000,27.20000,27.20000,26.10000,26.60000,222000
06/07/2007,0000,26.50000,26.55000,26.30000,26.55000,95000
06/08/2007,0000,26.55000,26.60000,26.00000,26.60000,99000
06/11/2007,0000,26.50000,26.70000,26.20000,26.30000,128000
06/12/2007,0000,26.20000,26.60000,26.10000,26.50000,105000
06/13/2007,0000,26.50000,26.50000,26.10000,26.50000,105000
06/14/2007,0000,26.80000,26.80000,26.10000,26.50000,49000
06/15/2007,0000,26.35000,26.50000,26.30000,26.50000,28000
06/20/2007,0000,26.00000,26.50000,26.00000,26.40000,91000
06/21/2007,0000,26.40000,26.40000,26.00000,26.00000,236000
06/22/2007,0000,25.90000,25.90000,25.05000,25.80000,449000
06/25/2007,0000,25.90000,27.30000,25.90000,27.30000,670000
06/26/2007,0000,28.10000,29.20000,28.10000,29.20000,1888000
06/27/2007,0000,29.70000,30.50000,28.80000,29.40000,1137000
06/28/2007,0000,29.40000,29.40000,28.30000,28.65000,601000
06/29/2007,0000,29.00000,29.00000,28.10000,28.20000,201000
07/02/2007,0000,28.75000,28.80000,27.30000,27.30000,275000
07/03/2007,0000,26.50000,26.80000,26.20000,26.50000,351000
07/04/2007,0000,26.50000,27.50000,26.50000,27.20000,318000
07/05/2007,0000,27.20000,29.10000,27.20000,29.10000,839000
07/06/2007,0000,29.80000,29.80000,28.00000,28.50000,493000
07/09/2007,0000,28.50000,29.30000,27.75000,28.30000,375000
07/10/2007,0000,28.50000,28.80000,27.60000,28.20000,269000
07/11/2007,0000,28.20000,28.25000,27.60000,27.80000,321000
07/12/2007,0000,27.80000,27.80000,27.50000,27.50000,505000
07/13/2007,0000,27.80000,27.95000,27.50000,27.50000,198000
07/16/2007,0000,27.50000,27.95000,27.05000,27.20000,266000
07/17/2007,0000,27.20000,28.00000,26.80000,28.00000,341000
07/18/2007,0000,28.00000,29.95000,28.00000,29.00000,1238000
07/19/2007,0000,28.80000,29.00000,28.00000,28.40000,363000
07/20/2007,0000,28.70000,28.70000,27.70000,28.10000,172000
07/23/2007,0000,28.20000,28.20000,27.50000,27.70000,187000
07/24/2007,0000,27.70000,27.70000,27.25000,27.40000,296000
07/25/2007,0000,27.50000,28.10000,27.20000,28.10000,304000
07/26/2007,0000,28.10000,29.30000,27.50000,27.60000,603000
07/27/2007,0000,27.50000,27.95000,27.10000,27.10000,150000
07/30/2007,0000,27.00000,27.05000,26.20000,26.20000,244000
07/31/2007,0000,26.40000,26.70000,26.40000,26.70000,130000
08/01/2007,0000,28.40000,28.40000,26.00000,26.00000,140000
08/02/2007,0000,26.50000,26.50000,25.05000,25.80000,259000
08/03/2007,0000,25.80000,26.20000,25.40000,25.80000,111000
08/06/2007,0000,25.70000,26.20000,25.50000,25.80000,112000
08/07/2007,0000,26.75000,26.75000,25.50000,25.70000,74000
08/08/2007,0000,25.50000,25.95000,25.50000,25.95000,151000
08/09/2007,0000,26.00000,26.60000,25.95000,25.95000,52000
08/10/2007,0000,25.90000,25.90000,24.80000,25.00000,270000
08/13/2007,0000,25.55000,25.55000,24.50000,24.50000,68000
08/14/2007,0000,24.80000,24.80000,24.00000,24.40000,171000
08/15/2007,0000,24.10000,24.15000,22.70000,22.70000,304000
08/16/2007,0000,22.00000,22.00000,21.15000,21.15000,494000
08/17/2007,0000,19.70000,20.95000,19.70000,20.60000,642000
08/20/2007,0000,21.00000,21.50000,20.60000,21.40000,81000
08/21/2007,0000,21.40000,21.40000,20.35000,20.50000,150000
08/22/2007,0000,20.80000,20.90000,20.60000,20.90000,27000
08/23/2007,0000,21.50000,21.50000,20.80000,21.40000,70000
08/24/2007,0000,21.40000,21.40000,21.00000,21.30000,152000
08/27/2007,0000,21.30000,21.45000,21.05000,21.40000,47000
08/28/2007,0000,21.00000,21.30000,20.90000,21.20000,41000
08/29/2007,0000,20.80000,21.40000,20.80000,21.35000,86000
08/30/2007,0000,21.50000,21.70000,21.10000,21.30000,46000
08/31/2007,0000,21.50000,21.50000,20.50000,21.50000,123000
09/03/2007,0000,22.50000,22.50000,22.00000,22.00000,52000
09/04/2007,0000,21.85000,21.85000,21.50000,21.50000,68000
09/05/2007,0000,21.40000,21.50000,21.00000,21.30000,28000
09/06/2007,0000,20.95000,21.70000,20.80000,21.70000,50000
09/07/2007,0000,21.70000,21.70000,21.15000,21.50000,25000
09/10/2007,0000,21.25000,21.70000,20.90000,21.30000,29000
09/11/2007,0000,21.30000,21.30000,20.50000,20.80000,44000
09/12/2007,0000,21.00000,21.05000,20.50000,21.05000,71000
09/13/2007,0000,20.60000,20.60000,19.60000,20.05000,294000
09/14/2007,0000,19.60000,20.35000,19.60000,19.90000,51000
09/17/2007,0000,19.65000,20.00000,19.65000,19.90000,6000
09/19/2007,0000,19.80000,20.00000,19.30000,20.00000,122000
09/20/2007,0000,20.15000,20.15000,19.80000,19.90000,30000
09/21/2007,0000,19.80000,20.25000,19.80000,20.25000,75000
09/26/2007,0000,20.25000,20.95000,20.25000,20.95000,54000
09/27/2007,0000,20.95000,20.95000,20.25000,20.90000,67000
09/28/2007,0000,20.50000,21.60000,20.50000,21.60000,88000
10/01/2007,0000,22.20000,23.45000,22.20000,23.45000,194000
10/02/2007,0000,24.50000,25.05000,24.10000,25.05000,324000
10/03/2007,0000,25.05000,26.00000,24.90000,26.00000,403000
10/04/2007,0000,26.50000,26.50000,25.15000,26.05000,223000
10/05/2007,0000,26.00000,26.05000,25.60000,26.00000,188000
10/08/2007,0000,26.00000,26.30000,25.60000,26.30000,182000
10/09/2007,0000,26.30000,26.30000,25.60000,26.00000,106000
10/11/2007,0000,25.80000,26.00000,25.60000,25.95000,72000
10/12/2007,0000,25.90000,25.90000,25.50000,25.80000,109000
10/15/2007,0000,25.50000,25.50000,25.00000,25.10000,59000
10/16/2007,0000,24.80000,25.10000,24.20000,24.50000,78000
10/17/2007,0000,24.20000,24.50000,23.80000,24.50000,125000
10/18/2007,0000,24.50000,25.50000,24.20000,25.50000,199000
10/19/2007,0000,25.50000,25.50000,25.10000,25.10000,90000
10/22/2007,0000,24.10000,24.20000,23.70000,24.15000,114000
10/23/2007,0000,24.15000,25.00000,24.10000,25.00000,53000
10/24/2007,0000,24.85000,25.80000,24.60000,25.30000,93000
10/25/2007,0000,26.00000,26.00000,25.10000,25.80000,109000
10/26/2007,0000,25.50000,25.95000,25.50000,25.95000,49000
10/29/2007,0000,25.50000,26.10000,25.50000,26.10000,281000
10/30/2007,0000,26.10000,26.10000,25.55000,25.70000,108000
10/31/2007,0000,25.50000,25.65000,25.40000,25.50000,46000
11/01/2007,0000,25.50000,25.55000,25.00000,25.05000,139000
11/02/2007,0000,24.80000,25.45000,24.80000,25.45000,93000
11/05/2007,0000,25.20000,25.30000,24.90000,25.30000,61000
11/06/2007,0000,25.20000,25.20000,24.90000,25.20000,65000
11/07/2007,0000,25.20000,25.35000,24.90000,25.35000,145000
11/08/2007,0000,25.00000,25.00000,24.00000,24.00000,275000
11/09/2007,0000,24.70000,24.95000,24.30000,24.80000,113000
11/12/2007,0000,24.60000,24.80000,24.10000,24.50000,149000
11/13/2007,0000,24.50000,24.50000,23.80000,24.50000,178000
11/14/2007,0000,24.80000,24.95000,24.60000,24.95000,85000
11/15/2007,0000,24.80000,25.20000,24.70000,25.20000,80000
11/16/2007,0000,25.20000,25.20000,24.05000,24.75000,110000
11/19/2007,0000,24.75000,24.75000,24.60000,24.60000,68000
11/20/2007,0000,24.70000,24.85000,24.20000,24.70000,113000
11/21/2007,0000,24.60000,24.65000,24.40000,24.40000,83000
11/22/2007,0000,24.20000,24.20000,24.00000,24.10000,97000
11/23/2007,0000,24.10000,24.10000,23.80000,24.00000,92000
11/26/2007,0000,24.00000,24.60000,24.00000,24.20000,255000
11/27/2007,0000,24.10000,24.10000,23.60000,23.70000,241000
11/28/2007,0000,23.80000,23.80000,23.50000,23.70000,124000
11/29/2007,0000,23.70000,24.00000,23.50000,23.70000,87000
11/30/2007,0000,23.60000,23.70000,23.35000,23.70000,69000
12/03/2007,0000,23.70000,23.70000,22.55000,22.55000,22000
12/04/2007,0000,23.70000,23.70000,23.00000,23.30000,20000
12/05/2007,0000,23.00000,23.00000,22.00000,22.80000,70000
12/06/2007,0000,23.60000,23.60000,22.80000,23.45000,29000
12/07/2007,0000,23.50000,23.50000,23.00000,23.40000,14000
12/10/2007,0000,22.50000,23.40000,22.50000,23.40000,22000
12/11/2007,0000,23.10000,23.10000,22.50000,23.10000,21000
12/12/2007,0000,23.00000,23.70000,23.00000,23.70000,29000
12/13/2007,0000,22.95000,23.90000,22.60000,23.70000,26000
12/14/2007,0000,22.80000,23.80000,22.05000,22.95000,104000
12/17/2007,0000,23.00000,23.00000,22.00000,22.70000,72000
12/18/2007,0000,22.60000,24.00000,21.50000,21.60000,24000
12/19/2007,0000,21.70000,22.50000,21.00000,22.00000,47000
12/20/2007,0000,21.80000,22.00000,21.10000,22.00000,37000
12/21/2007,0000,22.00000,22.00000,20.60000,22.00000,95000
12/24/2007,0000,21.90000,22.00000,21.20000,21.90000,50000
12/25/2007,0000,21.70000,23.00000,21.40000,23.00000,47000
12/26/2007,0000,22.00000,22.20000,21.40000,22.00000,78000
12/27/2007,0000,21.80000,23.50000,21.80000,23.50000,91000
12/28/2007,0000,24.30000,24.30000,22.30000,23.90000,14000
12/31/2007,0000,23.00000,23.90000,23.00000,23.50000,49000
01/02/2008,0000,22.50000,23.50000,22.30000,23.50000,78000
01/03/2008,0000,23.10000,23.20000,22.40000,22.40000,22000
01/04/2008,0000,22.90000,23.20000,22.45000,22.60000,43000
01/07/2008,0000,22.70000,22.80000,22.20000,22.20000,47000
01/08/2008,0000,22.85000,22.85000,22.05000,22.70000,41000
01/09/2008,0000,22.10000,22.70000,22.10000,22.15000,23000
01/10/2008,0000,22.90000,23.20000,22.25000,22.45000,40000
01/11/2008,0000,22.20000,22.40000,22.20000,22.40000,30000
01/14/2008,0000,23.60000,23.60000,22.60000,22.60000,18000
01/15/2008,0000,22.80000,23.50000,22.80000,23.00000,106000
01/16/2008,0000,22.80000,23.00000,22.20000,23.00000,74000
01/17/2008,0000,22.80000,23.30000,22.60000,22.70000,90000
01/18/2008,0000,22.10000,22.95000,22.00000,22.60000,26000
01/21/2008,0000,22.30000,23.15000,22.30000,23.15000,100000
01/22/2008,0000,22.30000,22.30000,21.55000,21.95000,40000
01/23/2008,0000,20.45000,21.55000,20.45000,21.40000,37000
01/24/2008,0000,21.40000,21.50000,20.90000,20.90000,22000
01/25/2008,0000,21.80000,22.35000,21.60000,22.30000,41000
01/28/2008,0000,20.75000,21.15000,20.75000,21.10000,10000
01/29/2008,0000,21.00000,22.55000,21.00000,22.15000,21000
01/30/2008,0000,23.00000,23.05000,21.10000,22.60000,30000
01/31/2008,0000,21.50000,21.80000,21.15000,21.50000,34000
02/01/2008,0000,21.90000,22.80000,21.10000,22.00000,72000
02/12/2008,0000,22.40000,22.40000,21.20000,21.20000,63000
02/13/2008,0000,21.20000,22.65000,20.60000,20.60000,66000
02/14/2008,0000,20.70000,21.30000,20.70000,21.30000,38000
02/15/2008,0000,21.05000,21.80000,21.00000,21.70000,61000
02/18/2008,0000,22.10000,22.10000,21.50000,22.05000,45000
02/19/2008,0000,22.50000,22.50000,21.90000,22.05000,76000
02/20/2008,0000,22.00000,22.30000,21.90000,22.20000,53000
02/21/2008,0000,22.00000,22.70000,22.00000,22.30000,103000
02/22/2008,0000,22.80000,23.50000,21.85000,22.65000,53000
02/25/2008,0000,22.95000,23.00000,22.00000,23.00000,187000
02/26/2008,0000,23.00000,23.00000,22.40000,22.50000,234000
02/27/2008,0000,22.60000,22.75000,22.00000,22.50000,144000
02/29/2008,0000,22.70000,22.70000,22.00000,22.50000,196000
03/03/2008,0000,22.50000,22.95000,22.05000,22.75000,86000
03/04/2008,0000,22.50000,24.30000,22.50000,24.30000,540000
03/05/2008,0000,24.50000,24.95000,23.40000,24.40000,206000
03/06/2008,0000,24.40000,24.70000,23.55000,23.85000,115000
03/07/2008,0000,23.50000,23.65000,23.00000,23.50000,74000
03/10/2008,0000,23.60000,23.70000,22.55000,22.70000,55000
03/11/2008,0000,22.70000,23.00000,22.40000,23.00000,240000
03/12/2008,0000,23.70000,23.70000,22.70000,23.35000,122000
03/13/2008,0000,23.20000,23.25000,22.55000,22.55000,132000
03/14/2008,0000,21.70000,23.00000,21.70000,22.70000,145000
03/17/2008,0000,22.50000,23.00000,22.00000,22.95000,97000
03/18/2008,0000,23.10000,23.10000,22.50000,22.90000,90000
03/19/2008,0000,23.10000,23.10000,22.55000,22.70000,65000
03/20/2008,0000,22.90000,23.40000,22.50000,22.90000,86000
03/21/2008,0000,22.90000,23.20000,22.50000,22.60000,198000
03/24/2008,0000,24.00000,24.00000,22.80000,23.15000,329000
03/25/2008,0000,23.75000,23.80000,22.70000,22.85000,147000
03/26/2008,0000,22.80000,23.15000,22.60000,23.10000,90000
03/27/2008,0000,23.10000,23.25000,22.85000,23.00000,161000
03/28/2008,0000,23.20000,24.60000,23.20000,24.60000,712000
03/31/2008,0000,25.00000,26.30000,25.00000,26.30000,1507000
04/01/2008,0000,26.45000,26.50000,24.50000,24.55000,929000
04/02/2008,0000,24.95000,25.00000,24.20000,24.55000,297000
04/03/2008,0000,24.30000,24.55000,23.65000,24.55000,142000
04/07/2008,0000,24.10000,25.00000,24.05000,25.00000,346000
04/08/2008,0000,25.00000,26.00000,24.00000,25.20000,441000
04/09/2008,0000,25.10000,25.30000,24.80000,25.00000,342000
04/10/2008,0000,25.00000,25.20000,24.80000,25.20000,408000
04/11/2008,0000,25.00000,25.80000,25.00000,25.50000,180000
04/14/2008,0000,25.60000,27.25000,25.60000,27.20000,1916000
04/15/2008,0000,27.50000,27.50000,26.10000,26.55000,859000
04/16/2008,0000,26.50000,26.55000,26.05000,26.50000,380000
04/17/2008,0000,27.05000,27.05000,26.20000,26.50000,463000
04/18/2008,0000,26.50000,26.65000,26.10000,26.45000,472000
04/21/2008,0000,26.80000,26.80000,25.60000,26.15000,468000
04/22/2008,0000,26.10000,26.10000,25.60000,25.70000,389000
04/23/2008,0000,25.50000,26.00000,25.05000,25.70000,286000
04/24/2008,0000,24.30000,26.20000,24.30000,25.30000,253000
04/25/2008,0000,25.40000,25.50000,24.70000,25.20000,269000
04/28/2008,0000,25.50000,25.50000,25.00000,25.10000,103000
04/29/2008,0000,24.70000,24.95000,23.50000,24.45000,403000
04/30/2008,0000,23.95000,25.00000,23.95000,24.70000,183000
05/02/2008,0000,24.55000,24.85000,24.55000,24.80000,53000
05/05/2008,0000,25.20000,25.20000,24.70000,24.80000,129000
05/06/2008,0000,25.20000,25.20000,24.30000,24.90000,64000
05/07/2008,0000,24.60000,25.00000,24.35000,25.00000,231000
05/08/2008,0000,24.90000,24.95000,24.65000,24.90000,68000
05/09/2008,0000,24.90000,24.90000,24.20000,24.65000,193000
05/12/2008,0000,24.40000,25.40000,24.35000,24.85000,187000
05/13/2008,0000,24.80000,24.95000,24.50000,24.90000,100000
05/14/2008,0000,25.00000,25.00000,24.60000,24.85000,40000
05/15/2008,0000,24.85000,25.00000,24.65000,25.00000,111000
05/16/2008,0000,25.00000,25.20000,24.35000,25.15000,387000
05/19/2008,0000,25.00000,25.30000,25.00000,25.00000,319000
05/20/2008,0000,25.25000,25.50000,24.50000,24.65000,306000
05/21/2008,0000,24.70000,24.95000,24.55000,24.95000,57000
05/22/2008,0000,24.95000,25.20000,24.90000,25.00000,203000
05/23/2008,0000,25.00000,25.10000,24.80000,24.80000,167000
05/26/2008,0000,25.00000,25.00000,24.20000,24.30000,94000
05/27/2008,0000,24.70000,25.45000,24.50000,25.45000,775000
05/28/2008,0000,25.60000,26.20000,25.25000,25.55000,195000
05/29/2008,0000,25.55000,26.00000,25.15000,25.50000,134000
05/30/2008,0000,25.60000,26.15000,24.70000,25.50000,134000
06/02/2008,0000,26.00000,26.00000,25.00000,25.50000,212000
06/03/2008,0000,25.50000,25.50000,24.60000,25.30000,167000
06/04/2008,0000,25.20000,25.20000,24.80000,25.10000,39000
06/05/2008,0000,25.00000,26.00000,24.70000,26.00000,153000
06/06/2008,0000,26.20000,27.80000,26.00000,27.80000,3347000
06/10/2008,0000,28.50000,28.90000,26.90000,26.90000,1559000
06/11/2008,0000,26.90000,27.45000,26.50000,26.50000,540000
06/12/2008,0000,26.80000,26.80000,25.00000,25.10000,353000
06/13/2008,0000,25.30000,25.80000,25.10000,25.80000,271000
06/16/2008,0000,26.10000,26.10000,25.55000,26.00000,147000
06/17/2008,0000,26.10000,26.60000,25.50000,26.35000,198000
06/18/2008,0000,26.65000,26.65000,25.80000,26.15000,182000
06/19/2008,0000,26.30000,26.30000,25.40000,25.90000,196000
06/20/2008,0000,25.60000,25.80000,24.10000,25.75000,390000
06/23/2008,0000,24.50000,25.65000,24.50000,25.60000,97000
06/24/2008,0000,25.70000,25.70000,25.00000,25.50000,95000
06/25/2008,0000,25.00000,25.10000,24.00000,24.85000,318000
06/26/2008,0000,24.90000,25.10000,24.45000,25.00000,119000
06/27/2008,0000,24.45000,24.45000,23.25000,24.35000,388000
06/30/2008,0000,23.30000,24.20000,22.80000,24.15000,119000
07/01/2008,0000,23.90000,24.00000,23.10000,23.70000,143000
07/02/2008,0000,23.20000,25.00000,23.00000,23.00000,161000
07/03/2008,0000,23.10000,24.00000,22.05000,23.85000,270000
07/04/2008,0000,23.70000,23.70000,22.20000,23.40000,170000
07/07/2008,0000,22.90000,23.00000,22.50000,23.00000,40000
07/08/2008,0000,22.30000,22.70000,21.40000,22.10000,205000
07/09/2008,0000,21.40000,22.00000,21.40000,21.85000,126000
07/10/2008,0000,20.80000,21.80000,20.80000,21.70000,61000
07/11/2008,0000,21.70000,22.40000,21.30000,22.10000,83000
07/14/2008,0000,22.10000,22.50000,21.70000,22.00000,71000
07/15/2008,0000,21.60000,21.60000,20.50000,20.50000,706000
07/16/2008,0000,19.80000,19.80000,19.10000,19.10000,772000
07/17/2008,0000,18.05000,19.20000,18.05000,19.20000,358000
07/18/2008,0000,19.20000,19.80000,18.00000,18.00000,167000
07/21/2008,0000,19.25000,19.25000,18.60000,19.00000,367000
07/22/2008,0000,18.80000,19.30000,18.40000,18.90000,130000
07/23/2008,0000,19.80000,19.80000,18.70000,19.20000,261000
07/24/2008,0000,19.30000,19.50000,18.60000,19.20000,56000
07/25/2008,0000,19.00000,19.10000,18.60000,19.00000,69000
07/29/2008,0000,18.85000,19.00000,18.15000,19.00000,98000
07/30/2008,0000,18.60000,18.60000,18.30000,18.40000,70000
07/31/2008,0000,18.50000,18.50000,18.20000,18.40000,56000
08/01/2008,0000,18.40000,18.40000,18.00000,18.30000,21000
08/04/2008,0000,18.50000,18.50000,17.70000,18.40000,75000
08/05/2008,0000,18.20000,18.20000,17.50000,18.00000,56000
08/06/2008,0000,18.10000,19.20000,18.00000,18.05000,99000
08/07/2008,0000,17.95000,18.10000,16.80000,17.95000,667000
08/08/2008,0000,17.70000,18.00000,17.05000,18.00000,219000
08/11/2008,0000,17.70000,17.80000,17.35000,17.80000,73000
08/12/2008,0000,17.60000,18.40000,17.20000,17.80000,231000
08/13/2008,0000,17.60000,17.75000,17.40000,17.70000,37000
08/14/2008,0000,17.50000,17.75000,17.50000,17.75000,41000
08/15/2008,0000,17.65000,17.75000,17.20000,17.75000,75000
08/18/2008,0000,17.35000,18.40000,17.05000,18.40000,126000
08/19/2008,0000,18.20000,18.20000,17.40000,17.55000,69000
08/20/2008,0000,17.50000,17.50000,17.15000,17.15000,120000
08/21/2008,0000,16.85000,17.20000,16.00000,17.10000,502000
08/22/2008,0000,16.70000,17.00000,16.55000,17.00000,142000
08/25/2008,0000,16.95000,17.05000,16.05000,16.70000,150000
08/26/2008,0000,16.60000,16.95000,16.20000,16.85000,132000
08/27/2008,0000,16.80000,17.15000,16.70000,17.00000,176000
08/28/2008,0000,17.05000,18.15000,17.05000,18.15000,417000
08/29/2008,0000,18.30000,19.00000,18.15000,18.15000,517000
09/01/2008,0000,18.25000,18.25000,16.95000,17.75000,459000
09/02/2008,0000,17.85000,17.85000,16.85000,17.70000,170000
09/03/2008,0000,17.55000,17.55000,16.70000,17.55000,285000
09/04/2008,0000,17.40000,17.60000,16.35000,16.35000,392000
09/05/2008,0000,15.30000,15.90000,15.25000,15.70000,412000
09/08/2008,0000,16.00000,16.70000,15.70000,16.10000,370000
09/09/2008,0000,16.10000,16.10000,15.10000,15.50000,191000
09/10/2008,0000,15.00000,15.50000,15.00000,15.50000,387000
09/11/2008,0000,15.50000,15.50000,14.60000,15.00000,308000
09/12/2008,0000,14.50000,14.80000,13.95000,13.95000,1592000
09/15/2008,0000,13.00000,13.65000,13.00000,13.40000,1196000
09/16/2008,0000,12.50000,13.90000,12.50000,13.70000,613000
09/17/2008,0000,13.95000,13.95000,13.05000,13.15000,362000
09/18/2008,0000,12.30000,12.70000,12.25000,12.25000,833000
09/19/2008,0000,12.75000,13.10000,12.25000,13.10000,602000
09/22/2008,0000,13.80000,14.00000,13.00000,13.70000,330000
09/23/2008,0000,13.50000,13.50000,12.80000,13.45000,257000
09/24/2008,0000,12.80000,14.10000,12.80000,14.00000,386000
09/25/2008,0000,14.05000,14.40000,13.70000,14.05000,174000
09/26/2008,0000,13.70000,14.20000,13.70000,14.05000,176000
09/30/2008,0000,13.85000,14.00000,13.10000,13.95000,172000
10/01/2008,0000,14.40000,14.40000,13.50000,13.60000,186000
10/02/2008,0000,13.60000,13.90000,13.20000,13.90000,221000
10/03/2008,0000,13.55000,14.85000,13.40000,14.60000,580000
10/06/2008,0000,14.60000,15.00000,14.00000,14.60000,276000
10/07/2008,0000,13.80000,14.60000,13.70000,14.60000,200000
10/08/2008,0000,14.10000,14.20000,13.60000,13.60000,369000
10/09/2008,0000,12.65000,13.20000,12.65000,12.65000,476000
10/13/2008,0000,12.25000,12.25000,12.25000,12.25000,69000
10/14/2008,0000,12.25000,12.40000,11.85000,12.10000,1128000
10/15/2008,0000,11.90000,11.90000,11.70000,11.70000,92000
10/16/2008,0000,11.30000,11.30000,11.30000,11.30000,57000
10/17/2008,0000,10.95000,11.60000,10.95000,11.20000,771000
10/20/2008,0000,10.85000,11.15000,10.85000,11.15000,473000
10/21/2008,0000,11.00000,11.75000,10.90000,10.90000,469000
10/22/2008,0000,10.90000,11.20000,10.70000,11.10000,337000
10/23/2008,0000,10.75000,11.10000,10.75000,10.90000,500000
10/24/2008,0000,10.80000,10.90000,10.55000,10.55000,256000
10/27/2008,0000,9.85000,10.25000,9.82000,9.99000,385000
10/28/2008,0000,9.30000,9.90000,9.30000,9.45000,374000
10/29/2008,0000,9.80000,10.00000,9.55000,9.55000,275000
10/30/2008,0000,9.88000,10.00000,9.88000,9.95000,88000
10/31/2008,0000,9.65000,10.60000,9.60000,10.60000,597000
11/03/2008,0000,10.65000,11.30000,10.30000,11.20000,644000
11/04/2008,0000,10.70000,11.20000,10.65000,10.70000,312000
11/05/2008,0000,10.70000,11.30000,10.60000,11.10000,445000
11/06/2008,0000,10.80000,10.90000,10.35000,10.55000,269000
11/07/2008,0000,10.20000,11.25000,10.05000,11.20000,568000
11/10/2008,0000,11.20000,11.30000,10.70000,11.20000,370000
11/11/2008,0000,10.80000,11.00000,10.60000,10.80000,238000
11/12/2008,0000,10.80000,10.95000,10.50000,10.60000,161000
11/13/2008,0000,10.30000,10.70000,9.90000,10.70000,338000
11/14/2008,0000,10.50000,11.00000,10.10000,10.10000,248000
11/17/2008,0000,10.00000,10.60000,10.00000,10.40000,207000
11/18/2008,0000,10.00000,10.50000,9.68000,10.00000,386000
11/19/2008,0000,9.70000,10.00000,9.30000,9.45000,220000
11/20/2008,0000,8.79000,9.50000,8.79000,8.90000,294000
11/21/2008,0000,8.30000,9.40000,8.28000,9.00000,560000
11/24/2008,0000,8.90000,8.90000,8.50000,8.90000,232000
11/25/2008,0000,8.80000,9.40000,8.55000,9.25000,534000
11/26/2008,0000,9.00000,9.30000,8.80000,9.17000,211000
11/27/2008,0000,8.80000,9.80000,8.80000,9.80000,648000
11/28/2008,0000,9.53000,9.90000,9.30000,9.80000,274000
12/01/2008,0000,9.50000,9.90000,9.50000,9.90000,164000
12/02/2008,0000,9.30000,9.70000,9.21000,9.21000,128000
12/03/2008,0000,9.00000,9.60000,9.00000,9.35000,159000
12/04/2008,0000,9.20000,9.50000,8.80000,9.30000,140000
12/05/2008,0000,9.00000,9.28000,8.90000,9.15000,113000
12/08/2008,0000,9.00000,9.40000,8.95000,9.20000,201000
12/09/2008,0000,9.10000,9.39000,9.00000,9.13000,202000
12/10/2008,0000,9.00000,9.50000,8.88000,9.47000,437000
12/11/2008,0000,9.60000,9.79000,9.25000,9.75000,501000
12/12/2008,0000,9.70000,10.40000,9.60000,9.89000,979000
12/15/2008,0000,10.00000,10.40000,9.89000,10.20000,390000
12/16/2008,0000,10.00000,10.20000,9.80000,10.05000,132000
12/17/2008,0000,10.00000,10.40000,9.80000,10.15000,480000
12/18/2008,0000,10.15000,10.30000,9.90000,10.20000,256000
12/19/2008,0000,9.95000,10.10000,9.65000,10.00000,152000
12/22/2008,0000,9.98000,10.10000,9.65000,9.80000,147000
12/23/2008,0000,9.50000,9.89000,9.30000,9.50000,192000
12/24/2008,0000,9.60000,10.15000,9.32000,10.00000,645000
12/25/2008,0000,10.10000,10.40000,9.90000,9.90000,336000
12/26/2008,0000,9.90000,9.90000,9.60000,9.80000,250000
12/29/2008,0000,9.70000,9.85000,9.50000,9.79000,202000
12/30/2008,0000,9.70000,10.20000,9.60000,10.00000,343000
12/31/2008,0000,9.90000,10.10000,9.86000,9.86000,238000
01/05/2009,0000,10.00000,10.40000,10.00000,10.15000,398000
01/06/2009,0000,9.96000,10.00000,9.86000,9.87000,90000
01/07/2009,0000,9.80000,10.20000,9.75000,10.00000,201000
01/08/2009,0000,9.80000,10.00000,9.40000,9.74000,164000
01/09/2009,0000,9.55000,9.90000,9.55000,9.85000,37000
01/12/2009,0000,9.90000,9.90000,9.71000,9.80000,44000
01/13/2009,0000,9.70000,9.80000,9.58000,9.80000,183000
01/14/2009,0000,9.70000,10.15000,9.70000,9.85000,235000
01/15/2009,0000,9.70000,9.80000,9.55000,9.55000,64000
01/16/2009,0000,9.60000,9.60000,9.30000,9.56000,146000
01/19/2009,0000,9.40000,9.50000,9.20000,9.48000,158000
01/20/2009,0000,9.25000,9.45000,9.24000,9.38000,188000
01/21/2009,0000,9.30000,9.40000,9.18000,9.30000,227000
02/02/2009,0000,9.47000,9.47000,9.00000,9.20000,102000
02/03/2009,0000,9.25000,9.50000,9.20000,9.45000,152000
02/04/2009,0000,9.50000,9.60000,9.35000,9.50000,61000
02/05/2009,0000,9.35000,9.40000,9.35000,9.40000,4000
02/06/2009,0000,9.40000,9.45000,9.20000,9.20000,53000
02/09/2009,0000,9.20000,9.50000,9.20000,9.22000,86000
02/10/2009,0000,9.25000,9.40000,9.25000,9.30000,60000
02/11/2009,0000,9.20000,9.32000,9.20000,9.32000,38000
02/12/2009,0000,9.35000,9.45000,9.15000,9.30000,35000
02/13/2009,0000,9.30000,9.40000,9.21000,9.35000,62000
02/16/2009,0000,9.34000,9.38000,9.06000,9.38000,45000
02/17/2009,0000,9.30000,9.35000,9.15000,9.30000,98000
02/18/2009,0000,9.12000,9.30000,9.12000,9.30000,117000
02/19/2009,0000,9.17000,9.55000,9.01000,9.55000,121000
02/20/2009,0000,9.30000,9.40000,9.10000,9.10000,93000
02/23/2009,0000,9.10000,9.35000,9.10000,9.35000,101000
02/24/2009,0000,9.38000,9.38000,9.11000,9.18000,25000
02/25/2009,0000,9.20000,9.35000,9.20000,9.20000,150000
02/26/2009,0000,9.20000,9.30000,9.20000,9.30000,37000
02/27/2009,0000,9.10000,9.30000,9.05000,9.14000,54000
03/02/2009,0000,9.10000,9.30000,9.10000,9.24000,92000
03/03/2009,0000,9.23000,9.23000,9.10000,9.21000,71000
03/04/2009,0000,9.15000,9.21000,9.10000,9.11000,192000
03/05/2009,0000,9.10000,9.74000,9.10000,9.40000,368000
03/06/2009,0000,9.15000,9.35000,9.12000,9.16000,196000
03/09/2009,0000,9.15000,9.60000,9.15000,9.36000,206000
03/10/2009,0000,9.30000,9.40000,9.29000,9.35000,198000
03/11/2009,0000,9.40000,9.60000,9.31000,9.41000,286000
03/12/2009,0000,9.40000,9.50000,9.20000,9.41000,262000
03/13/2009,0000,9.41000,9.58000,9.40000,9.56000,245000
03/16/2009,0000,9.56000,10.20000,9.56000,10.20000,577000
03/17/2009,0000,10.50000,10.90000,10.45000,10.60000,834000
03/18/2009,0000,10.50000,11.20000,10.00000,10.85000,821000
03/19/2009,0000,10.80000,11.45000,10.55000,11.35000,1056000
03/20/2009,0000,11.30000,11.75000,11.00000,11.20000,557000
03/23/2009,0000,11.25000,11.50000,11.10000,11.15000,386000
03/24/2009,0000,11.25000,11.80000,11.20000,11.25000,490000
03/25/2009,0000,11.25000,11.65000,11.20000,11.50000,456000
03/26/2009,0000,11.30000,11.55000,11.20000,11.25000,285000
03/27/2009,0000,11.25000,11.90000,11.25000,11.40000,962000
03/30/2009,0000,11.30000,11.40000,10.80000,10.95000,478000
03/31/2009,0000,10.50000,10.95000,10.50000,10.85000,195000
04/01/2009,0000,10.70000,11.20000,10.70000,11.20000,661000
04/02/2009,0000,11.00000,11.80000,11.00000,11.60000,1038000
04/03/2009,0000,11.80000,12.20000,11.60000,11.95000,831000
04/06/2009,0000,12.15000,12.15000,11.70000,12.00000,474000
04/07/2009,0000,11.70000,12.30000,11.65000,12.00000,459000
04/08/2009,0000,12.05000,12.30000,11.70000,11.95000,446000
04/09/2009,0000,11.80000,12.75000,11.80000,12.75000,1142000
04/10/2009,0000,12.95000,13.25000,12.60000,13.00000,877000
04/13/2009,0000,13.05000,13.90000,12.85000,13.90000,1506000
04/14/2009,0000,13.90000,14.00000,13.60000,13.90000,493000
04/15/2009,0000,13.80000,14.50000,13.75000,14.00000,714000
04/16/2009,0000,14.30000,14.40000,14.00000,14.35000,701000
04/17/2009,0000,14.60000,14.60000,13.35000,13.90000,821000
04/20/2009,0000,14.00000,14.20000,12.95000,12.95000,759000
04/21/2009,0000,13.00000,13.85000,13.00000,13.85000,2313000
04/22/2009,0000,14.80000,14.80000,14.80000,14.80000,483000
04/23/2009,0000,15.80000,15.80000,15.25000,15.80000,3337000
04/24/2009,0000,15.90000,16.85000,15.60000,16.85000,2592000
04/27/2009,0000,18.00000,18.00000,16.25000,17.50000,5167000
04/28/2009,0000,17.70000,17.70000,16.30000,16.30000,1989000
04/29/2009,0000,15.50000,16.00000,15.20000,15.80000,2577000
04/30/2009,0000,16.70000,16.90000,16.35000,16.90000,3017000
05/04/2009,0000,17.50000,17.50000,16.50000,17.10000,4098000
05/05/2009,0000,17.20000,17.20000,15.95000,15.95000,2918000
05/06/2009,0000,15.90000,16.30000,15.35000,15.65000,2075000
05/07/2009,0000,15.65000,16.55000,15.65000,16.50000,2570000
05/08/2009,0000,16.10000,16.50000,15.40000,15.50000,1826000
05/11/2009,0000,14.80000,16.55000,14.80000,16.55000,3058000
05/12/2009,0000,16.55000,16.55000,15.60000,15.60000,2082000
05/13/2009,0000,15.80000,16.00000,15.25000,15.40000,1169000
05/14/2009,0000,15.05000,15.35000,14.85000,14.90000,1208000
05/15/2009,0000,15.00000,15.55000,15.00000,15.20000,1715000
05/18/2009,0000,15.50000,16.20000,15.20000,15.80000,1970000
05/19/2009,0000,16.10000,16.50000,15.80000,15.90000,2144000
05/20/2009,0000,15.90000,16.00000,15.35000,15.40000,947000
05/21/2009,0000,15.30000,15.70000,15.20000,15.40000,1283000
05/22/2009,0000,15.15000,15.85000,15.15000,15.65000,1545000
05/25/2009,0000,15.50000,16.70000,15.50000,16.70000,3724000
05/26/2009,0000,17.85000,17.85000,16.95000,17.10000,4681000
05/27/2009,0000,17.85000,18.25000,17.10000,18.25000,6189000
06/01/2009,0000,18.45000,19.50000,18.30000,19.50000,5236000
06/02/2009,0000,20.60000,20.60000,18.15000,18.60000,7448000
06/03/2009,0000,18.10000,18.30000,17.30000,17.30000,2572000
06/04/2009,0000,17.30000,18.40000,17.10000,18.40000,4118000
06/05/2009,0000,19.00000,19.10000,18.00000,18.10000,2450000
06/08/2009,0000,18.30000,18.60000,16.75000,17.10000,2695000
06/09/2009,0000,17.10000,17.10000,15.95000,15.95000,2437000
06/10/2009,0000,15.95000,16.20000,15.00000,15.60000,1373000
06/11/2009,0000,15.60000,16.45000,15.20000,16.35000,1123000
06/12/2009,0000,16.25000,16.85000,16.10000,16.25000,1309000
06/15/2009,0000,15.50000,16.00000,15.20000,15.20000,778000
06/16/2009,0000,14.15000,15.40000,14.15000,14.90000,1080000
06/17/2009,0000,15.20000,15.30000,14.90000,15.00000,703000
06/18/2009,0000,15.40000,15.40000,14.75000,14.75000,668000
06/19/2009,0000,15.00000,15.10000,14.75000,15.00000,701000
06/22/2009,0000,15.30000,15.60000,14.80000,15.30000,1702000
06/23/2009,0000,15.00000,15.50000,14.80000,14.90000,1279000
06/24/2009,0000,15.20000,15.60000,15.00000,15.20000,2170000
06/25/2009,0000,15.30000,15.65000,14.30000,14.50000,4082000
06/26/2009,0000,14.75000,15.20000,14.65000,14.95000,2363000
06/29/2009,0000,14.95000,15.15000,14.55000,14.65000,992000
06/30/2009,0000,14.70000,15.05000,14.50000,14.55000,629000
07/01/2009,0000,14.60000,15.00000,14.60000,14.90000,821000
07/02/2009,0000,15.00000,15.90000,14.90000,15.90000,3143000
07/03/2009,0000,15.85000,16.05000,15.50000,15.65000,2350000
07/06/2009,0000,15.75000,16.25000,15.70000,16.10000,1870000
07/07/2009,0000,16.30000,16.35000,15.75000,15.95000,1023000
07/08/2009,0000,15.80000,15.95000,15.55000,15.60000,680000
07/09/2009,0000,15.50000,15.95000,15.50000,15.70000,731000
07/10/2009,0000,15.70000,15.80000,15.40000,15.50000,495000
07/13/2009,0000,15.80000,15.80000,14.50000,14.60000,1970000
07/14/2009,0000,14.60000,15.05000,14.60000,15.00000,572000
07/15/2009,0000,15.05000,15.40000,15.00000,15.20000,763000
07/16/2009,0000,15.60000,15.65000,15.20000,15.20000,684000
07/17/2009,0000,15.50000,15.55000,15.25000,15.40000,807000
07/20/2009,0000,15.40000,15.60000,15.30000,15.50000,825000
07/21/2009,0000,15.65000,15.65000,15.35000,15.40000,760000
07/22/2009,0000,15.30000,15.50000,15.30000,15.35000,461000
07/23/2009,0000,15.40000,15.50000,15.25000,15.35000,501000
07/24/2009,0000,15.35000,15.45000,15.10000,15.10000,1007000
07/27/2009,0000,15.10000,15.20000,14.85000,15.05000,446000
07/28/2009,0000,15.10000,15.45000,15.00000,15.30000,782000
07/29/2009,0000,15.30000,15.50000,15.20000,15.50000,737000
07/30/2009,0000,15.45000,15.50000,15.25000,15.40000,455000
07/31/2009,0000,15.40000,15.55000,15.35000,15.35000,711000
08/03/2009,0000,15.60000,16.35000,15.40000,16.25000,2802000
08/04/2009,0000,16.60000,16.75000,15.80000,15.85000,1874000
08/05/2009,0000,15.80000,15.85000,15.20000,15.25000,831000
08/06/2009,0000,15.30000,15.50000,14.90000,15.00000,1096000
08/10/2009,0000,15.00000,15.65000,14.90000,15.40000,620000
08/11/2009,0000,15.40000,15.50000,15.15000,15.45000,503000
08/12/2009,0000,15.65000,16.00000,15.25000,15.75000,1141000
08/13/2009,0000,15.80000,15.95000,15.70000,15.75000,930000
08/14/2009,0000,15.80000,15.95000,15.75000,15.75000,680000
08/17/2009,0000,15.75000,15.75000,15.45000,15.45000,619000
08/18/2009,0000,15.40000,15.70000,15.20000,15.20000,617000
08/19/2009,0000,15.30000,15.50000,15.25000,15.30000,260000
08/20/2009,0000,15.35000,15.45000,15.10000,15.30000,610000
08/21/2009,0000,15.50000,15.60000,15.10000,15.10000,455000
08/24/2009,0000,15.40000,15.55000,15.30000,15.35000,475000
08/25/2009,0000,15.35000,15.50000,15.30000,15.50000,338000
08/26/2009,0000,15.75000,15.75000,15.15000,15.25000,592000
08/27/2009,0000,15.35000,15.50000,15.20000,15.25000,416000
08/28/2009,0000,15.30000,15.50000,15.25000,15.40000,181000
08/31/2009,0000,15.70000,15.90000,15.50000,15.70000,482000
09/01/2009,0000,15.70000,15.85000,15.40000,15.70000,505000
09/02/2009,0000,15.80000,16.15000,15.55000,16.10000,765000
09/03/2009,0000,16.00000,16.30000,16.00000,16.05000,937000
09/04/2009,0000,16.20000,16.35000,16.00000,16.20000,840000
09/07/2009,0000,16.25000,16.50000,16.10000,16.35000,1251000
09/08/2009,0000,16.50000,16.65000,16.40000,16.45000,1420000
09/09/2009,0000,16.55000,16.70000,16.20000,16.25000,1043000
09/10/2009,0000,16.40000,16.50000,16.10000,16.25000,793000
09/11/2009,0000,16.35000,16.55000,16.20000,16.50000,1151000
09/14/2009,0000,16.60000,16.60000,16.30000,16.50000,1595000
09/15/2009,0000,15.30000,15.80000,15.30000,15.45000,1441000
09/16/2009,0000,15.45000,15.65000,15.35000,15.45000,844000
09/17/2009,0000,15.55000,16.00000,15.50000,15.60000,1038000
09/18/2009,0000,15.60000,15.75000,15.20000,15.60000,781000
09/21/2009,0000,15.50000,15.60000,15.35000,15.55000,526000
09/22/2009,0000,15.60000,15.65000,15.40000,15.45000,377000
09/23/2009,0000,15.45000,15.50000,15.30000,15.35000,727000
09/24/2009,0000,15.30000,15.60000,15.30000,15.55000,485000
09/25/2009,0000,15.55000,16.35000,15.55000,16.05000,1562000
09/28/2009,0000,16.05000,16.20000,15.65000,16.00000,495000
09/29/2009,0000,16.00000,16.50000,15.90000,16.20000,779000
09/30/2009,0000,16.20000,16.20000,15.90000,15.95000,615000
10/01/2009,0000,16.10000,16.15000,15.70000,15.70000,648000
10/02/2009,0000,15.50000,15.85000,15.50000,15.80000,417000
10/05/2009,0000,15.95000,15.95000,15.65000,15.65000,236000
10/06/2009,0000,15.70000,15.75000,15.55000,15.70000,509000
10/07/2009,0000,15.90000,15.90000,15.55000,15.70000,418000
10/08/2009,0000,15.90000,16.00000,15.65000,15.65000,782000
10/09/2009,0000,15.80000,15.85000,15.60000,15.70000,366000
10/12/2009,0000,15.70000,15.80000,15.45000,15.60000,765000
10/13/2009,0000,15.50000,15.65000,15.15000,15.30000,843000
10/14/2009,0000,15.40000,15.65000,15.30000,15.55000,593000
10/15/2009,0000,15.60000,15.60000,15.35000,15.35000,423000
10/16/2009,0000,15.35000,15.50000,15.25000,15.35000,344000
10/19/2009,0000,15.35000,15.40000,15.30000,15.40000,188000
10/20/2009,0000,15.40000,15.50000,15.20000,15.40000,235000
10/21/2009,0000,15.50000,15.55000,15.30000,15.35000,268000
10/22/2009,0000,15.50000,15.50000,15.15000,15.20000,299000
10/23/2009,0000,15.30000,15.30000,15.15000,15.20000,122000
10/26/2009,0000,15.20000,15.30000,15.00000,15.05000,271000
10/27/2009,0000,15.20000,15.20000,14.85000,15.00000,244000
10/28/2009,0000,14.85000,15.10000,14.80000,14.80000,288000
10/29/2009,0000,14.75000,14.75000,13.90000,14.05000,439000
10/30/2009,0000,14.05000,14.25000,14.00000,14.10000,303000
11/02/2009,0000,13.80000,13.95000,13.60000,13.75000,231000
11/03/2009,0000,13.85000,13.90000,13.70000,13.90000,75000
11/04/2009,0000,13.90000,14.25000,13.90000,14.20000,306000
11/05/2009,0000,14.20000,14.20000,14.00000,14.00000,135000
11/06/2009,0000,14.05000,14.20000,13.95000,14.00000,134000
11/09/2009,0000,14.10000,14.20000,14.00000,14.00000,109000
11/10/2009,0000,14.10000,14.75000,14.10000,14.40000,377000
11/11/2009,0000,14.40000,14.75000,14.20000,14.55000,371000
11/12/2009,0000,14.50000,14.75000,14.50000,14.60000,160000
11/13/2009,0000,14.50000,14.80000,14.50000,14.65000,149000
11/16/2009,0000,14.65000,14.95000,14.65000,14.70000,293000
11/17/2009,0000,14.80000,14.95000,14.75000,14.75000,294000
11/18/2009,0000,14.85000,15.05000,14.85000,15.05000,507000
11/19/2009,0000,15.10000,15.15000,14.85000,14.90000,334000
11/20/2009,0000,14.75000,14.95000,14.75000,14.80000,368000
11/23/2009,0000,14.80000,14.95000,14.75000,14.75000,283000
11/24/2009,0000,14.75000,14.85000,14.65000,14.65000,266000
11/25/2009,0000,14.90000,15.05000,14.85000,15.00000,290000
11/26/2009,0000,14.90000,15.20000,14.90000,14.95000,447000
11/27/2009,0000,14.90000,14.95000,14.65000,14.70000,430000
11/30/2009,0000,14.60000,15.15000,14.60000,14.95000,210000
12/01/2009,0000,15.00000,15.00000,14.60000,14.95000,287000
12/02/2009,0000,14.85000,15.40000,14.85000,15.05000,537000
12/03/2009,0000,15.15000,15.20000,14.95000,14.95000,86000
12/04/2009,0000,14.95000,15.00000,14.75000,14.75000,172000
12/07/2009,0000,14.75000,15.05000,14.75000,15.05000,189000
12/08/2009,0000,15.10000,15.10000,14.85000,15.10000,241000
12/09/2009,0000,15.10000,15.40000,15.10000,15.10000,438000
12/11/2009,0000,15.30000,15.30000,15.00000,15.15000,195000
12/14/2009,0000,15.15000,15.30000,15.00000,15.00000,130000
12/15/2009,0000,15.05000,15.10000,14.90000,14.90000,171000
12/16/2009,0000,14.90000,15.10000,14.85000,15.10000,73000
12/17/2009,0000,15.20000,15.30000,14.95000,15.30000,550000
12/18/2009,0000,15.25000,15.35000,15.20000,15.20000,289000
12/21/2009,0000,15.30000,15.35000,15.10000,15.10000,389000
12/22/2009,0000,15.15000,15.20000,15.00000,15.20000,490000
12/23/2009,0000,15.15000,15.50000,15.15000,15.50000,549000
12/25/2009,0000,15.90000,15.90000,15.60000,15.60000,483000
04/02/2007,0000,27.85000,27.85000,27.50000,27.65000,247000
04/03/2007,0000,27.65000,27.90000,27.60000,27.60000,140000
04/04/2007,0000,27.65000,27.90000,27.55000,27.75000,187000
04/09/2007,0000,27.75000,28.50000,27.75000,28.50000,329000
04/10/2007,0000,28.70000,29.00000,28.50000,28.90000,283000
04/11/2007,0000,29.00000,29.00000,28.00000,28.00000,222000
04/12/2007,0000,28.00000,28.40000,28.00000,28.05000,153000
04/13/2007,0000,28.10000,28.10000,27.60000,28.05000,240000
04/16/2007,0000,28.25000,28.80000,28.25000,28.80000,187000
04/17/2007,0000,28.60000,28.70000,28.00000,28.00000,238000
04/18/2007,0000,28.05000,28.40000,28.00000,28.40000,187000
04/19/2007,0000,28.15000,28.20000,28.00000,28.00000,137000
04/20/2007,0000,28.00000,28.20000,28.00000,28.00000,188000
04/23/2007,0000,28.00000,28.20000,27.90000,27.95000,107000
04/24/2007,0000,28.00000,28.40000,27.95000,28.25000,82000
04/25/2007,0000,28.25000,28.25000,27.95000,28.00000,102000
04/26/2007,0000,28.00000,28.20000,27.80000,27.80000,127000
04/27/2007,0000,27.80000,27.80000,27.50000,27.80000,229000
04/30/2007,0000,28.10000,28.50000,27.70000,27.70000,95000
05/02/2007,0000,27.70000,28.00000,27.70000,27.75000,198000
05/03/2007,0000,27.70000,27.80000,25.90000,27.00000,264000
05/04/2007,0000,27.75000,27.75000,27.20000,27.75000,126000
05/07/2007,0000,27.75000,27.95000,27.10000,27.60000,86000
05/08/2007,0000,27.60000,27.60000,27.00000,27.30000,53000
05/09/2007,0000,27.00000,27.00000,26.00000,26.75000,180000
05/10/2007,0000,26.80000,27.00000,26.50000,27.00000,158000
05/11/2007,0000,26.70000,27.00000,26.70000,27.00000,172000
05/14/2007,0000,26.90000,26.95000,26.75000,26.90000,102000
05/15/2007,0000,26.80000,26.80000,26.65000,26.70000,101000
05/16/2007,0000,26.60000,26.80000,26.40000,26.70000,125000
05/17/2007,0000,26.70000,26.80000,26.50000,26.70000,181000
05/18/2007,0000,26.60000,26.60000,26.30000,26.60000,134000
05/21/2007,0000,26.50000,26.50000,26.20000,26.50000,149000
05/22/2007,0000,26.50000,26.90000,26.50000,26.80000,30000
05/23/2007,0000,26.80000,26.85000,26.50000,26.80000,155000
05/24/2007,0000,26.80000,26.85000,26.55000,26.60000,125000
05/25/2007,0000,26.60000,26.70000,26.50000,26.50000,64000
05/28/2007,0000,26.50000,26.50000,26.40000,26.40000,34000
05/29/2007,0000,26.40000,26.70000,26.40000,26.70000,88000
05/30/2007,0000,26.70000,26.80000,26.45000,26.70000,117000
05/31/2007,0000,26.60000,26.70000,26.60000,26.70000,130000
06/01/2007,0000,26.70000,27.20000,26.55000,26.70000,103000
06/04/2007,0000,26.65000,26.65000,26.45000,26.65000,63000
06/05/2007,0000,26.65000,26.65000,26.25000,26.60000,81000
06/06/2007,0000,27.20000,27.20000,26.10000,26.60000,222000
06/07/2007,0000,26.50000,26.55000,26.30000,26.55000,95000
06/08/2007,0000,26.55000,26.60000,26.00000,26.60000,99000
06/11/2007,0000,26.50000,26.70000,26.20000,26.30000,128000
06/12/2007,0000,26.20000,26.60000,26.10000,26.50000,105000
06/13/2007,0000,26.50000,26.50000,26.10000,26.50000,105000
06/14/2007,0000,26.80000,26.80000,26.10000,26.50000,49000
06/15/2007,0000,26.35000,26.50000,26.30000,26.50000,28000
06/20/2007,0000,26.00000,26.50000,26.00000,26.40000,91000
06/21/2007,0000,26.40000,26.40000,26.00000,26.00000,236000
06/22/2007,0000,25.90000,25.90000,25.05000,25.80000,449000
06/25/2007,0000,25.90000,27.30000,25.90000,27.30000,670000
06/26/2007,0000,28.10000,29.20000,28.10000,29.20000,1888000
06/27/2007,0000,29.70000,30.50000,28.80000,29.40000,1137000
06/28/2007,0000,29.40000,29.40000,28.30000,28.65000,601000
06/29/2007,0000,29.00000,29.00000,28.10000,28.20000,201000
07/02/2007,0000,28.75000,28.80000,27.30000,27.30000,275000
07/03/2007,0000,26.50000,26.80000,26.20000,26.50000,351000
07/04/2007,0000,26.50000,27.50000,26.50000,27.20000,318000
07/05/2007,0000,27.20000,29.10000,27.20000,29.10000,839000
07/06/2007,0000,29.80000,29.80000,28.00000,28.50000,493000
07/09/2007,0000,28.50000,29.30000,27.75000,28.30000,375000
07/10/2007,0000,28.50000,28.80000,27.60000,28.20000,269000
07/11/2007,0000,28.20000,28.25000,27.60000,27.80000,321000
07/12/2007,0000,27.80000,27.80000,27.50000,27.50000,505000
07/13/2007,0000,27.80000,27.95000,27.50000,27.50000,198000
07/16/2007,0000,27.50000,27.95000,27.05000,27.20000,266000
07/17/2007,0000,27.20000,28.00000,26.80000,28.00000,341000
07/18/2007,0000,28.00000,29.95000,28.00000,29.00000,1238000
07/19/2007,0000,28.80000,29.00000,28.00000,28.40000,363000
07/20/2007,0000,28.70000,28.70000,27.70000,28.10000,172000
07/23/2007,0000,28.20000,28.20000,27.50000,27.70000,187000
07/24/2007,0000,27.70000,27.70000,27.25000,27.40000,296000
07/25/2007,0000,27.50000,28.10000,27.20000,28.10000,304000
07/26/2007,0000,28.10000,29.30000,27.50000,27.60000,603000
07/27/2007,0000,27.50000,27.95000,27.10000,27.10000,150000
07/30/2007,0000,27.00000,27.05000,26.20000,26.20000,244000
07/31/2007,0000,26.40000,26.70000,26.40000,26.70000,130000
08/01/2007,0000,28.40000,28.40000,26.00000,26.00000,140000
08/02/2007,0000,26.50000,26.50000,25.05000,25.80000,259000
08/03/2007,0000,25.80000,26.20000,25.40000,25.80000,111000
08/06/2007,0000,25.70000,26.20000,25.50000,25.80000,112000
08/07/2007,0000,26.75000,26.75000,25.50000,25.70000,74000
08/08/2007,0000,25.50000,25.95000,25.50000,25.95000,151000
08/09/2007,0000,26.00000,26.60000,25.95000,25.95000,52000
08/10/2007,0000,25.90000,25.90000,24.80000,25.00000,270000
08/13/2007,0000,25.55000,25.55000,24.50000,24.50000,68000
08/14/2007,0000,24.80000,24.80000,24.00000,24.40000,171000
08/15/2007,0000,24.10000,24.15000,22.70000,22.70000,304000
08/16/2007,0000,22.00000,22.00000,21.15000,21.15000,494000
08/17/2007,0000,19.70000,20.95000,19.70000,20.60000,642000
08/20/2007,0000,21.00000,21.50000,20.60000,21.40000,81000
08/21/2007,0000,21.40000,21.40000,20.35000,20.50000,150000
08/22/2007,0000,20.80000,20.90000,20.60000,20.90000,27000
08/23/2007,0000,21.50000,21.50000,20.80000,21.40000,70000
08/24/2007,0000,21.40000,21.40000,21.00000,21.30000,152000
08/27/2007,0000,21.30000,21.45000,21.05000,21.40000,47000
08/28/2007,0000,21.00000,21.30000,20.90000,21.20000,41000
08/29/2007,0000,20.80000,21.40000,20.80000,21.35000,86000
08/30/2007,0000,21.50000,21.70000,21.10000,21.30000,46000
08/31/2007,0000,21.50000,21.50000,20.50000,21.50000,123000
09/03/2007,0000,22.50000,22.50000,22.00000,22.00000,52000
09/04/2007,0000,21.85000,21.85000,21.50000,21.50000,68000
09/05/2007,0000,21.40000,21.50000,21.00000,21.30000,28000
09/06/2007,0000,20.95000,21.70000,20.80000,21.70000,50000
09/07/2007,0000,21.70000,21.70000,21.15000,21.50000,25000
09/10/2007,0000,21.25000,21.70000,20.90000,21.30000,29000
09/11/2007,0000,21.30000,21.30000,20.50000,20.80000,44000
09/12/2007,0000,21.00000,21.05000,20.50000,21.05000,71000
09/13/2007,0000,20.60000,20.60000,19.60000,20.05000,294000
09/14/2007,0000,19.60000,20.35000,19.60000,19.90000,51000
09/17/2007,0000,19.65000,20.00000,19.65000,19.90000,6000
09/19/2007,0000,19.80000,20.00000,19.30000,20.00000,122000
09/20/2007,0000,20.15000,20.15000,19.80000,19.90000,30000
09/21/2007,0000,19.80000,20.25000,19.80000,20.25000,75000
09/26/2007,0000,20.25000,20.95000,20.25000,20.95000,54000
09/27/2007,0000,20.95000,20.95000,20.25000,20.90000,67000
09/28/2007,0000,20.50000,21.60000,20.50000,21.60000,88000
10/01/2007,0000,22.20000,23.45000,22.20000,23.45000,194000
10/02/2007,0000,24.50000,25.05000,24.10000,25.05000,324000
10/03/2007,0000,25.05000,26.00000,24.90000,26.00000,403000
10/04/2007,0000,26.50000,26.50000,25.15000,26.05000,223000
10/05/2007,0000,26.00000,26.05000,25.60000,26.00000,188000
10/08/2007,0000,26.00000,26.30000,25.60000,26.30000,182000
10/09/2007,0000,26.30000,26.30000,25.60000,26.00000,106000
10/11/2007,0000,25.80000,26.00000,25.60000,25.95000,72000
10/12/2007,0000,25.90000,25.90000,25.50000,25.80000,109000
10/15/2007,0000,25.50000,25.50000,25.00000,25.10000,59000
10/16/2007,0000,24.80000,25.10000,24.20000,24.50000,78000
10/17/2007,0000,24.20000,24.50000,23.80000,24.50000,125000
10/18/2007,0000,24.50000,25.50000,24.20000,25.50000,199000
10/19/2007,0000,25.50000,25.50000,25.10000,25.10000,90000
10/22/2007,0000,24.10000,24.20000,23.70000,24.15000,114000
10/23/2007,0000,24.15000,25.00000,24.10000,25.00000,53000
10/24/2007,0000,24.85000,25.80000,24.60000,25.30000,93000
10/25/2007,0000,26.00000,26.00000,25.10000,25.80000,109000
10/26/2007,0000,25.50000,25.95000,25.50000,25.95000,49000
10/29/2007,0000,25.50000,26.10000,25.50000,26.10000,281000
10/30/2007,0000,26.10000,26.10000,25.55000,25.70000,108000
10/31/2007,0000,25.50000,25.65000,25.40000,25.50000,46000
11/01/2007,0000,25.50000,25.55000,25.00000,25.05000,139000
11/02/2007,0000,24.80000,25.45000,24.80000,25.45000,93000
11/05/2007,0000,25.20000,25.30000,24.90000,25.30000,61000
11/06/2007,0000,25.20000,25.20000,24.90000,25.20000,65000
11/07/2007,0000,25.20000,25.35000,24.90000,25.35000,145000
11/08/2007,0000,25.00000,25.00000,24.00000,24.00000,275000
11/09/2007,0000,24.70000,24.95000,24.30000,24.80000,113000
11/12/2007,0000,24.60000,24.80000,24.10000,24.50000,149000
11/13/2007,0000,24.50000,24.50000,23.80000,24.50000,178000
11/14/2007,0000,24.80000,24.95000,24.60000,24.95000,85000
11/15/2007,0000,24.80000,25.20000,24.70000,25.20000,80000
11/16/2007,0000,25.20000,25.20000,24.05000,24.75000,110000
11/19/2007,0000,24.75000,24.75000,24.60000,24.60000,68000
11/20/2007,0000,24.70000,24.85000,24.20000,24.70000,113000
11/21/2007,0000,24.60000,24.65000,24.40000,24.40000,83000
11/22/2007,0000,24.20000,24.20000,24.00000,24.10000,97000
11/23/2007,0000,24.10000,24.10000,23.80000,24.00000,92000
11/26/2007,0000,24.00000,24.60000,24.00000,24.20000,255000
11/27/2007,0000,24.10000,24.10000,23.60000,23.70000,241000
11/28/2007,0000,23.80000,23.80000,23.50000,23.70000,124000
11/29/2007,0000,23.70000,24.00000,23.50000,23.70000,87000
11/30/2007,0000,23.60000,23.70000,23.35000,23.70000,69000
12/03/2007,0000,23.70000,23.70000,22.55000,22.55000,22000
12/04/2007,0000,23.70000,23.70000,23.00000,23.30000,20000
12/05/2007,0000,23.00000,23.00000,22.00000,22.80000,70000
12/06/2007,0000,23.60000,23.60000,22.80000,23.45000,29000
12/07/2007,0000,23.50000,23.50000,23.00000,23.40000,14000
12/10/2007,0000,22.50000,23.40000,22.50000,23.40000,22000
12/11/2007,0000,23.10000,23.10000,22.50000,23.10000,21000
12/12/2007,0000,23.00000,23.70000,23.00000,23.70000,29000
12/13/2007,0000,22.95000,23.90000,22.60000,23.70000,26000
12/14/2007,0000,22.80000,23.80000,22.05000,22.95000,104000
12/17/2007,0000,23.00000,23.00000,22.00000,22.70000,72000
12/18/2007,0000,22.60000,24.00000,21.50000,21.60000,24000
12/19/2007,0000,21.70000,22.50000,21.00000,22.00000,47000
12/20/2007,0000,21.80000,22.00000,21.10000,22.00000,37000
12/21/2007,0000,22.00000,22.00000,20.60000,22.00000,95000
12/24/2007,0000,21.90000,22.00000,21.20000,21.90000,50000
12/25/2007,0000,21.70000,23.00000,21.40000,23.00000,47000
12/26/2007,0000,22.00000,22.20000,21.40000,22.00000,78000
12/27/2007,0000,21.80000,23.50000,21.80000,23.50000,91000
12/28/2007,0000,24.30000,24.30000,22.30000,23.90000,14000
12/31/2007,0000,23.00000,23.90000,23.00000,23.50000,49000
01/02/2008,0000,22.50000,23.50000,22.30000,23.50000,78000
01/03/2008,0000,23.10000,23.20000,22.40000,22.40000,22000
01/04/2008,0000,22.90000,23.20000,22.45000,22.60000,43000
01/07/2008,0000,22.70000,22.80000,22.20000,22.20000,47000
01/08/2008,0000,22.85000,22.85000,22.05000,22.70000,41000
01/09/2008,0000,22.10000,22.70000,22.10000,22.15000,23000
01/10/2008,0000,22.90000,23.20000,22.25000,22.45000,40000
01/11/2008,0000,22.20000,22.40000,22.20000,22.40000,30000
01/14/2008,0000,23.60000,23.60000,22.60000,22.60000,18000
01/15/2008,0000,22.80000,23.50000,22.80000,23.00000,106000
01/16/2008,0000,22.80000,23.00000,22.20000,23.00000,74000
01/17/2008,0000,22.80000,23.30000,22.60000,22.70000,90000
01/18/2008,0000,22.10000,22.95000,22.00000,22.60000,26000
01/21/2008,0000,22.30000,23.15000,22.30000,23.15000,100000
01/22/2008,0000,22.30000,22.30000,21.55000,21.95000,40000
01/23/2008,0000,20.45000,21.55000,20.45000,21.40000,37000
01/24/2008,0000,21.40000,21.50000,20.90000,20.90000,22000
01/25/2008,0000,21.80000,22.35000,21.60000,22.30000,41000
01/28/2008,0000,20.75000,21.15000,20.75000,21.10000,10000
01/29/2008,0000,21.00000,22.55000,21.00000,22.15000,21000
01/30/2008,0000,23.00000,23.05000,21.10000,22.60000,30000
01/31/2008,0000,21.50000,21.80000,21.15000,21.50000,34000
02/01/2008,0000,21.90000,22.80000,21.10000,22.00000,72000
02/12/2008,0000,22.40000,22.40000,21.20000,21.20000,63000
02/13/2008,0000,21.20000,22.65000,20.60000,20.60000,66000
02/14/2008,0000,20.70000,21.30000,20.70000,21.30000,38000
02/15/2008,0000,21.05000,21.80000,21.00000,21.70000,61000
02/18/2008,0000,22.10000,22.10000,21.50000,22.05000,45000
02/19/2008,0000,22.50000,22.50000,21.90000,22.05000,76000
02/20/2008,0000,22.00000,22.30000,21.90000,22.20000,53000
02/21/2008,0000,22.00000,22.70000,22.00000,22.30000,103000
02/22/2008,0000,22.80000,23.50000,21.85000,22.65000,53000
02/25/2008,0000,22.95000,23.00000,22.00000,23.00000,187000
02/26/2008,0000,23.00000,23.00000,22.40000,22.50000,234000
02/27/2008,0000,22.60000,22.75000,22.00000,22.50000,144000
02/29/2008,0000,22.70000,22.70000,22.00000,22.50000,196000
03/03/2008,0000,22.50000,22.95000,22.05000,22.75000,86000
03/04/2008,0000,22.50000,24.30000,22.50000,24.30000,540000
03/05/2008,0000,24.50000,24.95000,23.40000,24.40000,206000
03/06/2008,0000,24.40000,24.70000,23.55000,23.85000,115000
03/07/2008,0000,23.50000,23.65000,23.00000,23.50000,74000
03/10/2008,0000,23.60000,23.70000,22.55000,22.70000,55000
03/11/2008,0000,22.70000,23.00000,22.40000,23.00000,240000
03/12/2008,0000,23.70000,23.70000,22.70000,23.35000,122000
03/13/2008,0000,23.20000,23.25000,22.55000,22.55000,132000
03/14/2008,0000,21.70000,23.00000,21.70000,22.70000,145000
03/17/2008,0000,22.50000,23.00000,22.00000,22.95000,97000
03/18/2008,0000,23.10000,23.10000,22.50000,22.90000,90000
03/19/2008,0000,23.10000,23.10000,22.55000,22.70000,65000
03/20/2008,0000,22.90000,23.40000,22.50000,22.90000,86000
03/21/2008,0000,22.90000,23.20000,22.50000,22.60000,198000
03/24/2008,0000,24.00000,24.00000,22.80000,23.15000,329000
03/25/2008,0000,23.75000,23.80000,22.70000,22.85000,147000
03/26/2008,0000,22.80000,23.15000,22.60000,23.10000,90000
03/27/2008,0000,23.10000,23.25000,22.85000,23.00000,161000
03/28/2008,0000,23.20000,24.60000,23.20000,24.60000,712000
03/31/2008,0000,25.00000,26.30000,25.00000,26.30000,1507000
04/01/2008,0000,26.45000,26.50000,24.50000,24.55000,929000
04/02/2008,0000,24.95000,25.00000,24.20000,24.55000,297000
04/03/2008,0000,24.30000,24.55000,23.65000,24.55000,142000
04/07/2008,0000,24.10000,25.00000,24.05000,25.00000,346000
04/08/2008,0000,25.00000,26.00000,24.00000,25.20000,441000
04/09/2008,0000,25.10000,25.30000,24.80000,25.00000,342000
04/10/2008,0000,25.00000,25.20000,24.80000,25.20000,408000
04/11/2008,0000,25.00000,25.80000,25.00000,25.50000,180000
04/14/2008,0000,25.60000,27.25000,25.60000,27.20000,1916000
04/15/2008,0000,27.50000,27.50000,26.10000,26.55000,859000
04/16/2008,0000,26.50000,26.55000,26.05000,26.50000,380000
04/17/2008,0000,27.05000,27.05000,26.20000,26.50000,463000
04/18/2008,0000,26.50000,26.65000,26.10000,26.45000,472000
04/21/2008,0000,26.80000,26.80000,25.60000,26.15000,468000
04/22/2008,0000,26.10000,26.10000,25.60000,25.70000,389000
04/23/2008,0000,25.50000,26.00000,25.05000,25.70000,286000
04/24/2008,0000,24.30000,26.20000,24.30000,25.30000,253000
04/25/2008,0000,25.40000,25.50000,24.70000,25.20000,269000
04/28/2008,0000,25.50000,25.50000,25.00000,25.10000,103000
04/29/2008,0000,24.70000,24.95000,23.50000,24.45000,403000
04/30/2008,0000,23.95000,25.00000,23.95000,24.70000,183000
05/02/2008,0000,24.55000,24.85000,24.55000,24.80000,53000
05/05/2008,0000,25.20000,25.20000,24.70000,24.80000,129000
05/06/2008,0000,25.20000,25.20000,24.30000,24.90000,64000
05/07/2008,0000,24.60000,25.00000,24.35000,25.00000,231000
05/08/2008,0000,24.90000,24.95000,24.65000,24.90000,68000
05/09/2008,0000,24.90000,24.90000,24.20000,24.65000,193000
05/12/2008,0000,24.40000,25.40000,24.35000,24.85000,187000
05/13/2008,0000,24.80000,24.95000,24.50000,24.90000,100000
05/14/2008,0000,25.00000,25.00000,24.60000,24.85000,40000
05/15/2008,0000,24.85000,25.00000,24.65000,25.00000,111000
05/16/2008,0000,25.00000,25.20000,24.35000,25.15000,387000
05/19/2008,0000,25.00000,25.30000,25.00000,25.00000,319000
05/20/2008,0000,25.25000,25.50000,24.50000,24.65000,306000
05/21/2008,0000,24.70000,24.95000,24.55000,24.95000,57000
05/22/2008,0000,24.95000,25.20000,24.90000,25.00000,203000
05/23/2008,0000,25.00000,25.10000,24.80000,24.80000,167000
05/26/2008,0000,25.00000,25.00000,24.20000,24.30000,94000
05/27/2008,0000,24.70000,25.45000,24.50000,25.45000,775000
05/28/2008,0000,25.60000,26.20000,25.25000,25.55000,195000
05/29/2008,0000,25.55000,26.00000,25.15000,25.50000,134000
05/30/2008,0000,25.60000,26.15000,24.70000,25.50000,134000
06/02/2008,0000,26.00000,26.00000,25.00000,25.50000,212000
06/03/2008,0000,25.50000,25.50000,24.60000,25.30000,167000
06/04/2008,0000,25.20000,25.20000,24.80000,25.10000,39000
06/05/2008,0000,25.00000,26.00000,24.70000,26.00000,153000
06/06/2008,0000,26.20000,27.80000,26.00000,27.80000,3347000
06/10/2008,0000,28.50000,28.90000,26.90000,26.90000,1559000
06/11/2008,0000,26.90000,27.45000,26.50000,26.50000,540000
06/12/2008,0000,26.80000,26.80000,25.00000,25.10000,353000
06/13/2008,0000,25.30000,25.80000,25.10000,25.80000,271000
06/16/2008,0000,26.10000,26.10000,25.55000,26.00000,147000
06/17/2008,0000,26.10000,26.60000,25.50000,26.35000,198000
06/18/2008,0000,26.65000,26.65000,25.80000,26.15000,182000
06/19/2008,0000,26.30000,26.30000,25.40000,25.90000,196000
06/20/2008,0000,25.60000,25.80000,24.10000,25.75000,390000
06/23/2008,0000,24.50000,25.65000,24.50000,25.60000,97000
06/24/2008,0000,25.70000,25.70000,25.00000,25.50000,95000
06/25/2008,0000,25.00000,25.10000,24.00000,24.85000,318000
06/26/2008,0000,24.90000,25.10000,24.45000,25.00000,119000
06/27/2008,0000,24.45000,24.45000,23.25000,24.35000,388000
06/30/2008,0000,23.30000,24.20000,22.80000,24.15000,119000
07/01/2008,0000,23.90000,24.00000,23.10000,23.70000,143000
07/02/2008,0000,23.20000,25.00000,23.00000,23.00000,161000
07/03/2008,0000,23.10000,24.00000,22.05000,23.85000,270000
07/04/2008,0000,23.70000,23.70000,22.20000,23.40000,170000
07/07/2008,0000,22.90000,23.00000,22.50000,23.00000,40000
07/08/2008,0000,22.30000,22.70000,21.40000,22.10000,205000
07/09/2008,0000,21.40000,22.00000,21.40000,21.85000,126000
07/10/2008,0000,20.80000,21.80000,20.80000,21.70000,61000
07/11/2008,0000,21.70000,22.40000,21.30000,22.10000,83000
07/14/2008,0000,22.10000,22.50000,21.70000,22.00000,71000
07/15/2008,0000,21.60000,21.60000,20.50000,20.50000,706000
07/16/2008,0000,19.80000,19.80000,19.10000,19.10000,772000
07/17/2008,0000,18.05000,19.20000,18.05000,19.20000,358000
07/18/2008,0000,19.20000,19.80000,18.00000,18.00000,167000
07/21/2008,0000,19.25000,19.25000,18.60000,19.00000,367000
07/22/2008,0000,18.80000,19.30000,18.40000,18.90000,130000
07/23/2008,0000,19.80000,19.80000,18.70000,19.20000,261000
07/24/2008,0000,19.30000,19.50000,18.60000,19.20000,56000
07/25/2008,0000,19.00000,19.10000,18.60000,19.00000,69000
07/29/2008,0000,18.85000,19.00000,18.15000,19.00000,98000
07/30/2008,0000,18.60000,18.60000,18.30000,18.40000,70000
07/31/2008,0000,18.50000,18.50000,18.20000,18.40000,56000
08/01/2008,0000,18.40000,18.40000,18.00000,18.30000,21000
08/04/2008,0000,18.50000,18.50000,17.70000,18.40000,75000
08/05/2008,0000,18.20000,18.20000,17.50000,18.00000,56000
08/06/2008,0000,18.10000,19.20000,18.00000,18.05000,99000
08/07/2008,0000,17.95000,18.10000,16.80000,17.95000,667000
08/08/2008,0000,17.70000,18.00000,17.05000,18.00000,219000
08/11/2008,0000,17.70000,17.80000,17.35000,17.80000,73000
08/12/2008,0000,17.60000,18.40000,17.20000,17.80000,231000
08/13/2008,0000,17.60000,17.75000,17.40000,17.70000,37000
08/14/2008,0000,17.50000,17.75000,17.50000,17.75000,41000
08/15/2008,0000,17.65000,17.75000,17.20000,17.75000,75000
08/18/2008,0000,17.35000,18.40000,17.05000,18.40000,126000
08/19/2008,0000,18.20000,18.20000,17.40000,17.55000,69000
08/20/2008,0000,17.50000,17.50000,17.15000,17.15000,120000
08/21/2008,0000,16.85000,17.20000,16.00000,17.10000,502000
08/22/2008,0000,16.70000,17.00000,16.55000,17.00000,142000
08/25/2008,0000,16.95000,17.05000,16.05000,16.70000,150000
08/26/2008,0000,16.60000,16.95000,16.20000,16.85000,132000
08/27/2008,0000,16.80000,17.15000,16.70000,17.00000,176000
08/28/2008,0000,17.05000,18.15000,17.05000,18.15000,417000
08/29/2008,0000,18.30000,19.00000,18.15000,18.15000,517000
09/01/2008,0000,18.25000,18.25000,16.95000,17.75000,459000
09/02/2008,0000,17.85000,17.85000,16.85000,17.70000,170000
09/03/2008,0000,17.55000,17.55000,16.70000,17.55000,285000
09/04/2008,0000,17.40000,17.60000,16.35000,16.35000,392000
09/05/2008,0000,15.30000,15.90000,15.25000,15.70000,412000
09/08/2008,0000,16.00000,16.70000,15.70000,16.10000,370000
09/09/2008,0000,16.10000,16.10000,15.10000,15.50000,191000
09/10/2008,0000,15.00000,15.50000,15.00000,15.50000,387000
09/11/2008,0000,15.50000,15.50000,14.60000,15.00000,308000
09/12/2008,0000,14.50000,14.80000,13.95000,13.95000,1592000
09/15/2008,0000,13.00000,13.65000,13.00000,13.40000,1196000
09/16/2008,0000,12.50000,13.90000,12.50000,13.70000,613000
09/17/2008,0000,13.95000,13.95000,13.05000,13.15000,362000
09/18/2008,0000,12.30000,12.70000,12.25000,12.25000,833000
09/19/2008,0000,12.75000,13.10000,12.25000,13.10000,602000
09/22/2008,0000,13.80000,14.00000,13.00000,13.70000,330000
09/23/2008,0000,13.50000,13.50000,12.80000,13.45000,257000
09/24/2008,0000,12.80000,14.10000,12.80000,14.00000,386000
09/25/2008,0000,14.05000,14.40000,13.70000,14.05000,174000
09/26/2008,0000,13.70000,14.20000,13.70000,14.05000,176000
09/30/2008,0000,13.85000,14.00000,13.10000,13.95000,172000
10/01/2008,0000,14.40000,14.40000,13.50000,13.60000,186000
10/02/2008,0000,13.60000,13.90000,13.20000,13.90000,221000
10/03/2008,0000,13.55000,14.85000,13.40000,14.60000,580000
10/06/2008,0000,14.60000,15.00000,14.00000,14.60000,276000
10/07/2008,0000,13.80000,14.60000,13.70000,14.60000,200000
10/08/2008,0000,14.10000,14.20000,13.60000,13.60000,369000
10/09/2008,0000,12.65000,13.20000,12.65000,12.65000,476000
10/13/2008,0000,12.25000,12.25000,12.25000,12.25000,69000
10/14/2008,0000,12.25000,12.40000,11.85000,12.10000,1128000
10/15/2008,0000,11.90000,11.90000,11.70000,11.70000,92000
10/16/2008,0000,11.30000,11.30000,11.30000,11.30000,57000
10/17/2008,0000,10.95000,11.60000,10.95000,11.20000,771000
10/20/2008,0000,10.85000,11.15000,10.85000,11.15000,473000
10/21/2008,0000,11.00000,11.75000,10.90000,10.90000,469000
10/22/2008,0000,10.90000,11.20000,10.70000,11.10000,337000
10/23/2008,0000,10.75000,11.10000,10.75000,10.90000,500000
10/24/2008,0000,10.80000,10.90000,10.55000,10.55000,256000
10/27/2008,0000,9.85000,10.25000,9.82000,9.99000,385000
10/28/2008,0000,9.30000,9.90000,9.30000,9.45000,374000
10/29/2008,0000,9.80000,10.00000,9.55000,9.55000,275000
10/30/2008,0000,9.88000,10.00000,9.88000,9.95000,88000
10/31/2008,0000,9.65000,10.60000,9.60000,10.60000,597000
11/03/2008,0000,10.65000,11.30000,10.30000,11.20000,644000
11/04/2008,0000,10.70000,11.20000,10.65000,10.70000,312000
11/05/2008,0000,10.70000,11.30000,10.60000,11.10000,445000
11/06/2008,0000,10.80000,10.90000,10.35000,10.55000,269000
11/07/2008,0000,10.20000,11.25000,10.05000,11.20000,568000
11/10/2008,0000,11.20000,11.30000,10.70000,11.20000,370000
11/11/2008,0000,10.80000,11.00000,10.60000,10.80000,238000
11/12/2008,0000,10.80000,10.95000,10.50000,10.60000,161000
11/13/2008,0000,10.30000,10.70000,9.90000,10.70000,338000
11/14/2008,0000,10.50000,11.00000,10.10000,10.10000,248000
11/17/2008,0000,10.00000,10.60000,10.00000,10.40000,207000
11/18/2008,0000,10.00000,10.50000,9.68000,10.00000,386000
11/19/2008,0000,9.70000,10.00000,9.30000,9.45000,220000
11/20/2008,0000,8.79000,9.50000,8.79000,8.90000,294000
11/21/2008,0000,8.30000,9.40000,8.28000,9.00000,560000
11/24/2008,0000,8.90000,8.90000,8.50000,8.90000,232000
11/25/2008,0000,8.80000,9.40000,8.55000,9.25000,534000
11/26/2008,0000,9.00000,9.30000,8.80000,9.17000,211000
11/27/2008,0000,8.80000,9.80000,8.80000,9.80000,648000
11/28/2008,0000,9.53000,9.90000,9.30000,9.80000,274000
12/01/2008,0000,9.50000,9.90000,9.50000,9.90000,164000
12/02/2008,0000,9.30000,9.70000,9.21000,9.21000,128000
12/03/2008,0000,9.00000,9.60000,9.00000,9.35000,159000
12/04/2008,0000,9.20000,9.50000,8.80000,9.30000,140000
12/05/2008,0000,9.00000,9.28000,8.90000,9.15000,113000
12/08/2008,0000,9.00000,9.40000,8.95000,9.20000,201000
12/09/2008,0000,9.10000,9.39000,9.00000,9.13000,202000
12/10/2008,0000,9.00000,9.50000,8.88000,9.47000,437000
12/11/2008,0000,9.60000,9.79000,9.25000,9.75000,501000
12/12/2008,0000,9.70000,10.40000,9.60000,9.89000,979000
12/15/2008,0000,10.00000,10.40000,9.89000,10.20000,390000
12/16/2008,0000,10.00000,10.20000,9.80000,10.05000,132000
12/17/2008,0000,10.00000,10.40000,9.80000,10.15000,480000
12/18/2008,0000,10.15000,10.30000,9.90000,10.20000,256000
12/19/2008,0000,9.95000,10.10000,9.65000,10.00000,152000
12/22/2008,0000,9.98000,10.10000,9.65000,9.80000,147000
12/23/2008,0000,9.50000,9.89000,9.30000,9.50000,192000
12/24/2008,0000,9.60000,10.15000,9.32000,10.00000,645000
12/25/2008,0000,10.10000,10.40000,9.90000,9.90000,336000
12/26/2008,0000,9.90000,9.90000,9.60000,9.80000,250000
12/29/2008,0000,9.70000,9.85000,9.50000,9.79000,202000
12/30/2008,0000,9.70000,10.20000,9.60000,10.00000,343000
12/31/2008,0000,9.90000,10.10000,9.86000,9.86000,238000
01/05/2009,0000,10.00000,10.40000,10.00000,10.15000,398000
01/06/2009,0000,9.96000,10.00000,9.86000,9.87000,90000
01/07/2009,0000,9.80000,10.20000,9.75000,10.00000,201000
01/08/2009,0000,9.80000,10.00000,9.40000,9.74000,164000
01/09/2009,0000,9.55000,9.90000,9.55000,9.85000,37000
01/12/2009,0000,9.90000,9.90000,9.71000,9.80000,44000
01/13/2009,0000,9.70000,9.80000,9.58000,9.80000,183000
01/14/2009,0000,9.70000,10.15000,9.70000,9.85000,235000
01/15/2009,0000,9.70000,9.80000,9.55000,9.55000,64000
01/16/2009,0000,9.60000,9.60000,9.30000,9.56000,146000
01/19/2009,0000,9.40000,9.50000,9.20000,9.48000,158000
01/20/2009,0000,9.25000,9.45000,9.24000,9.38000,188000
01/21/2009,0000,9.30000,9.40000,9.18000,9.30000,227000
02/02/2009,0000,9.47000,9.47000,9.00000,9.20000,102000
02/03/2009,0000,9.25000,9.50000,9.20000,9.45000,152000
02/04/2009,0000,9.50000,9.60000,9.35000,9.50000,61000
02/05/2009,0000,9.35000,9.40000,9.35000,9.40000,4000
02/06/2009,0000,9.40000,9.45000,9.20000,9.20000,53000
02/09/2009,0000,9.20000,9.50000,9.20000,9.22000,86000
02/10/2009,0000,9.25000,9.40000,9.25000,9.30000,60000
02/11/2009,0000,9.20000,9.32000,9.20000,9.32000,38000
02/12/2009,0000,9.35000,9.45000,9.15000,9.30000,35000
02/13/2009,0000,9.30000,9.40000,9.21000,9.35000,62000
02/16/2009,0000,9.34000,9.38000,9.06000,9.38000,45000
02/17/2009,0000,9.30000,9.35000,9.15000,9.30000,98000
02/18/2009,0000,9.12000,9.30000,9.12000,9.30000,117000
02/19/2009,0000,9.17000,9.55000,9.01000,9.55000,121000
02/20/2009,0000,9.30000,9.40000,9.10000,9.10000,93000
02/23/2009,0000,9.10000,9.35000,9.10000,9.35000,101000
02/24/2009,0000,9.38000,9.38000,9.11000,9.18000,25000
02/25/2009,0000,9.20000,9.35000,9.20000,9.20000,150000
02/26/2009,0000,9.20000,9.30000,9.20000,9.30000,37000
02/27/2009,0000,9.10000,9.30000,9.05000,9.14000,54000
03/02/2009,0000,9.10000,9.30000,9.10000,9.24000,92000
03/03/2009,0000,9.23000,9.23000,9.10000,9.21000,71000
03/04/2009,0000,9.15000,9.21000,9.10000,9.11000,192000
03/05/2009,0000,9.10000,9.74000,9.10000,9.40000,368000
03/06/2009,0000,9.15000,9.35000,9.12000,9.16000,196000
03/09/2009,0000,9.15000,9.60000,9.15000,9.36000,206000
03/10/2009,0000,9.30000,9.40000,9.29000,9.35000,198000
03/11/2009,0000,9.40000,9.60000,9.31000,9.41000,286000
03/12/2009,0000,9.40000,9.50000,9.20000,9.41000,262000
03/13/2009,0000,9.41000,9.58000,9.40000,9.56000,245000
03/16/2009,0000,9.56000,10.20000,9.56000,10.20000,577000
03/17/2009,0000,10.50000,10.90000,10.45000,10.60000,834000
03/18/2009,0000,10.50000,11.20000,10.00000,10.85000,821000
03/19/2009,0000,10.80000,11.45000,10.55000,11.35000,1056000
03/20/2009,0000,11.30000,11.75000,11.00000,11.20000,557000
03/23/2009,0000,11.25000,11.50000,11.10000,11.15000,386000
03/24/2009,0000,11.25000,11.80000,11.20000,11.25000,490000
03/25/2009,0000,11.25000,11.65000,11.20000,11.50000,456000
03/26/2009,0000,11.30000,11.55000,11.20000,11.25000,285000
03/27/2009,0000,11.25000,11.90000,11.25000,11.40000,962000
03/30/2009,0000,11.30000,11.40000,10.80000,10.95000,478000
03/31/2009,0000,10.50000,10.95000,10.50000,10.85000,195000
04/01/2009,0000,10.70000,11.20000,10.70000,11.20000,661000
04/02/2009,0000,11.00000,11.80000,11.00000,11.60000,1038000
04/03/2009,0000,11.80000,12.20000,11.60000,11.95000,831000
04/06/2009,0000,12.15000,12.15000,11.70000,12.00000,474000
04/07/2009,0000,11.70000,12.30000,11.65000,12.00000,459000
04/08/2009,0000,12.05000,12.30000,11.70000,11.95000,446000
04/09/2009,0000,11.80000,12.75000,11.80000,12.75000,1142000
04/10/2009,0000,12.95000,13.25000,12.60000,13.00000,877000
04/13/2009,0000,13.05000,13.90000,12.85000,13.90000,1506000
04/14/2009,0000,13.90000,14.00000,13.60000,13.90000,493000
04/15/2009,0000,13.80000,14.50000,13.75000,14.00000,714000
04/16/2009,0000,14.30000,14.40000,14.00000,14.35000,701000
04/17/2009,0000,14.60000,14.60000,13.35000,13.90000,821000
04/20/2009,0000,14.00000,14.20000,12.95000,12.95000,759000
04/21/2009,0000,13.00000,13.85000,13.00000,13.85000,2313000
04/22/2009,0000,14.80000,14.80000,14.80000,14.80000,483000
04/23/2009,0000,15.80000,15.80000,15.25000,15.80000,3337000
04/24/2009,0000,15.90000,16.85000,15.60000,16.85000,2592000
04/27/2009,0000,18.00000,18.00000,16.25000,17.50000,5167000
04/28/2009,0000,17.70000,17.70000,16.30000,16.30000,1989000
04/29/2009,0000,15.50000,16.00000,15.20000,15.80000,2577000
04/30/2009,0000,16.70000,16.90000,16.35000,16.90000,3017000
05/04/2009,0000,17.50000,17.50000,16.50000,17.10000,4098000
05/05/2009,0000,17.20000,17.20000,15.95000,15.95000,2918000
05/06/2009,0000,15.90000,16.30000,15.35000,15.65000,2075000
05/07/2009,0000,15.65000,16.55000,15.65000,16.50000,2570000
05/08/2009,0000,16.10000,16.50000,15.40000,15.50000,1826000
05/11/2009,0000,14.80000,16.55000,14.80000,16.55000,3058000
05/12/2009,0000,16.55000,16.55000,15.60000,15.60000,2082000
05/13/2009,0000,15.80000,16.00000,15.25000,15.40000,1169000
05/14/2009,0000,15.05000,15.35000,14.85000,14.90000,1208000
05/15/2009,0000,15.00000,15.55000,15.00000,15.20000,1715000
05/18/2009,0000,15.50000,16.20000,15.20000,15.80000,1970000
05/19/2009,0000,16.10000,16.50000,15.80000,15.90000,2144000
05/20/2009,0000,15.90000,16.00000,15.35000,15.40000,947000
05/21/2009,0000,15.30000,15.70000,15.20000,15.40000,1283000
05/22/2009,0000,15.15000,15.85000,15.15000,15.65000,1545000
05/25/2009,0000,15.50000,16.70000,15.50000,16.70000,3724000
05/26/2009,0000,17.85000,17.85000,16.95000,17.10000,4681000
05/27/2009,0000,17.85000,18.25000,17.10000,18.25000,6189000
06/01/2009,0000,18.45000,19.50000,18.30000,19.50000,5236000
06/02/2009,0000,20.60000,20.60000,18.15000,18.60000,7448000
06/03/2009,0000,18.10000,18.30000,17.30000,17.30000,2572000
06/04/2009,0000,17.30000,18.40000,17.10000,18.40000,4118000
06/05/2009,0000,19.00000,19.10000,18.00000,18.10000,2450000
06/08/2009,0000,18.30000,18.60000,16.75000,17.10000,2695000
06/09/2009,0000,17.10000,17.10000,15.95000,15.95000,2437000
06/10/2009,0000,15.95000,16.20000,15.00000,15.60000,1373000
06/11/2009,0000,15.60000,16.45000,15.20000,16.35000,1123000
06/12/2009,0000,16.25000,16.85000,16.10000,16.25000,1309000
06/15/2009,0000,15.50000,16.00000,15.20000,15.20000,778000
06/16/2009,0000,14.15000,15.40000,14.15000,14.90000,1080000
06/17/2009,0000,15.20000,15.30000,14.90000,15.00000,703000
06/18/2009,0000,15.40000,15.40000,14.75000,14.75000,668000
06/19/2009,0000,15.00000,15.10000,14.75000,15.00000,701000
06/22/2009,0000,15.30000,15.60000,14.80000,15.30000,1702000
06/23/2009,0000,15.00000,15.50000,14.80000,14.90000,1279000
06/24/2009,0000,15.20000,15.60000,15.00000,15.20000,2170000
06/25/2009,0000,15.30000,15.65000,14.30000,14.50000,4082000
06/26/2009,0000,14.75000,15.20000,14.65000,14.95000,2363000
06/29/2009,0000,14.95000,15.15000,14.55000,14.65000,992000
06/30/2009,0000,14.70000,15.05000,14.50000,14.55000,629000
07/01/2009,0000,14.60000,15.00000,14.60000,14.90000,821000
07/02/2009,0000,15.00000,15.90000,14.90000,15.90000,3143000
07/03/2009,0000,15.85000,16.05000,15.50000,15.65000,2350000
07/06/2009,0000,15.75000,16.25000,15.70000,16.10000,1870000
07/07/2009,0000,16.30000,16.35000,15.75000,15.95000,1023000
07/08/2009,0000,15.80000,15.95000,15.55000,15.60000,680000
07/09/2009,0000,15.50000,15.95000,15.50000,15.70000,731000
07/10/2009,0000,15.70000,15.80000,15.40000,15.50000,495000
07/13/2009,0000,15.80000,15.80000,14.50000,14.60000,1970000
07/14/2009,0000,14.60000,15.05000,14.60000,15.00000,572000
07/15/2009,0000,15.05000,15.40000,15.00000,15.20000,763000
07/16/2009,0000,15.60000,15.65000,15.20000,15.20000,684000
07/17/2009,0000,15.50000,15.55000,15.25000,15.40000,807000
07/20/2009,0000,15.40000,15.60000,15.30000,15.50000,825000
07/21/2009,0000,15.65000,15.65000,15.35000,15.40000,760000
07/22/2009,0000,15.30000,15.50000,15.30000,15.35000,461000
07/23/2009,0000,15.40000,15.50000,15.25000,15.35000,501000
07/24/2009,0000,15.35000,15.45000,15.10000,15.10000,1007000
07/27/2009,0000,15.10000,15.20000,14.85000,15.05000,446000
07/28/2009,0000,15.10000,15.45000,15.00000,15.30000,782000
07/29/2009,0000,15.30000,15.50000,15.20000,15.50000,737000
07/30/2009,0000,15.45000,15.50000,15.25000,15.40000,455000
07/31/2009,0000,15.40000,15.55000,15.35000,15.35000,711000
08/03/2009,0000,15.60000,16.35000,15.40000,16.25000,2802000
08/04/2009,0000,16.60000,16.75000,15.80000,15.85000,1874000
08/05/2009,0000,15.80000,15.85000,15.20000,15.25000,831000
08/06/2009,0000,15.30000,15.50000,14.90000,15.00000,1096000
08/10/2009,0000,15.00000,15.65000,14.90000,15.40000,620000
08/11/2009,0000,15.40000,15.50000,15.15000,15.45000,503000
08/12/2009,0000,15.65000,16.00000,15.25000,15.75000,1141000
08/13/2009,0000,15.80000,15.95000,15.70000,15.75000,930000
08/14/2009,0000,15.80000,15.95000,15.75000,15.75000,680000
08/17/2009,0000,15.75000,15.75000,15.45000,15.45000,619000
08/18/2009,0000,15.40000,15.70000,15.20000,15.20000,617000
08/19/2009,0000,15.30000,15.50000,15.25000,15.30000,260000
08/20/2009,0000,15.35000,15.45000,15.10000,15.30000,610000
08/21/2009,0000,15.50000,15.60000,15.10000,15.10000,455000
08/24/2009,0000,15.40000,15.55000,15.30000,15.35000,475000
08/25/2009,0000,15.35000,15.50000,15.30000,15.50000,338000
08/26/2009,0000,15.75000,15.75000,15.15000,15.25000,592000
08/27/2009,0000,15.35000,15.50000,15.20000,15.25000,416000
08/28/2009,0000,15.30000,15.50000,15.25000,15.40000,181000
08/31/2009,0000,15.70000,15.90000,15.50000,15.70000,482000
09/01/2009,0000,15.70000,15.85000,15.40000,15.70000,505000
09/02/2009,0000,15.80000,16.15000,15.55000,16.10000,765000
09/03/2009,0000,16.00000,16.30000,16.00000,16.05000,937000
09/04/2009,0000,16.20000,16.35000,16.00000,16.20000,840000
09/07/2009,0000,16.25000,16.50000,16.10000,16.35000,1251000
09/08/2009,0000,16.50000,16.65000,16.40000,16.45000,1420000
09/09/2009,0000,16.55000,16.70000,16.20000,16.25000,1043000
09/10/2009,0000,16.40000,16.50000,16.10000,16.25000,793000
09/11/2009,0000,16.35000,16.55000,16.20000,16.50000,1151000
09/14/2009,0000,16.60000,16.60000,16.30000,16.50000,1595000
09/15/2009,0000,15.30000,15.80000,15.30000,15.45000,1441000
09/16/2009,0000,15.45000,15.65000,15.35000,15.45000,844000
09/17/2009,0000,15.55000,16.00000,15.50000,15.60000,1038000
09/18/2009,0000,15.60000,15.75000,15.20000,15.60000,781000
09/21/2009,0000,15.50000,15.60000,15.35000,15.55000,526000
09/22/2009,0000,15.60000,15.65000,15.40000,15.45000,377000
09/23/2009,0000,15.45000,15.50000,15.30000,15.35000,727000
09/24/2009,0000,15.30000,15.60000,15.30000,15.55000,485000
09/25/2009,0000,15.55000,16.35000,15.55000,16.05000,1562000
09/28/2009,0000,16.05000,16.20000,15.65000,16.00000,495000
09/29/2009,0000,16.00000,16.50000,15.90000,16.20000,779000
09/30/2009,0000,16.20000,16.20000,15.90000,15.95000,615000
10/01/2009,0000,16.10000,16.15000,15.70000,15.70000,648000
10/02/2009,0000,15.50000,15.85000,15.50000,15.80000,417000
10/05/2009,0000,15.95000,15.95000,15.65000,15.65000,236000
10/06/2009,0000,15.70000,15.75000,15.55000,15.70000,509000
10/07/2009,0000,15.90000,15.90000,15.55000,15.70000,418000
10/08/2009,0000,15.90000,16.00000,15.65000,15.65000,782000
10/09/2009,0000,15.80000,15.85000,15.60000,15.70000,366000
10/12/2009,0000,15.70000,15.80000,15.45000,15.60000,765000
10/13/2009,0000,15.50000,15.65000,15.15000,15.30000,843000
10/14/2009,0000,15.40000,15.65000,15.30000,15.55000,593000
10/15/2009,0000,15.60000,15.60000,15.35000,15.35000,423000
10/16/2009,0000,15.35000,15.50000,15.25000,15.35000,344000
10/19/2009,0000,15.35000,15.40000,15.30000,15.40000,188000
10/20/2009,0000,15.40000,15.50000,15.20000,15.40000,235000
10/21/2009,0000,15.50000,15.55000,15.30000,15.35000,268000
10/22/2009,0000,15.50000,15.50000,15.15000,15.20000,299000
10/23/2009,0000,15.30000,15.30000,15.15000,15.20000,122000
10/26/2009,0000,15.20000,15.30000,15.00000,15.05000,271000
10/27/2009,0000,15.20000,15.20000,14.85000,15.00000,244000
10/28/2009,0000,14.85000,15.10000,14.80000,14.80000,288000
10/29/2009,0000,14.75000,14.75000,13.90000,14.05000,439000
10/30/2009,0000,14.05000,14.25000,14.00000,14.10000,303000
11/02/2009,0000,13.80000,13.95000,13.60000,13.75000,231000
11/03/2009,0000,13.85000,13.90000,13.70000,13.90000,75000
11/04/2009,0000,13.90000,14.25000,13.90000,14.20000,306000
11/05/2009,0000,14.20000,14.20000,14.00000,14.00000,135000
11/06/2009,0000,14.05000,14.20000,13.95000,14.00000,134000
11/09/2009,0000,14.10000,14.20000,14.00000,14.00000,109000
11/10/2009,0000,14.10000,14.75000,14.10000,14.40000,377000
11/11/2009,0000,14.40000,14.75000,14.20000,14.55000,371000
11/12/2009,0000,14.50000,14.75000,14.50000,14.60000,160000
11/13/2009,0000,14.50000,14.80000,14.50000,14.65000,149000
11/16/2009,0000,14.65000,14.95000,14.65000,14.70000,293000
11/17/2009,0000,14.80000,14.95000,14.75000,14.75000,294000
11/18/2009,0000,14.85000,15.05000,14.85000,15.05000,507000
11/19/2009,0000,15.10000,15.15000,14.85000,14.90000,334000
11/20/2009,0000,14.75000,14.95000,14.75000,14.80000,368000
11/23/2009,0000,14.80000,14.95000,14.75000,14.75000,283000
11/24/2009,0000,14.75000,14.85000,14.65000,14.65000,266000
11/25/2009,0000,14.90000,15.05000,14.85000,15.00000,290000
11/26/2009,0000,14.90000,15.20000,14.90000,14.95000,447000
11/27/2009,0000,14.90000,14.95000,14.65000,14.70000,430000
11/30/2009,0000,14.60000,15.15000,14.60000,14.95000,210000
12/01/2009,0000,15.00000,15.00000,14.60000,14.95000,287000
12/02/2009,0000,14.85000,15.40000,14.85000,15.05000,537000
12/03/2009,0000,15.15000,15.20000,14.95000,14.95000,86000
12/04/2009,0000,14.95000,15.00000,14.75000,14.75000,172000
12/07/2009,0000,14.75000,15.05000,14.75000,15.05000,189000
12/08/2009,0000,15.10000,15.10000,14.85000,15.10000,241000
12/09/2009,0000,15.10000,15.40000,15.10000,15.10000,438000
12/11/2009,0000,15.30000,15.30000,15.00000,15.15000,195000
12/14/2009,0000,15.15000,15.30000,15.00000,15.00000,130000
12/15/2009,0000,15.05000,15.10000,14.90000,14.90000,171000
12/16/2009,0000,14.90000,15.10000,14.85000,15.10000,73000
12/17/2009,0000,15.20000,15.30000,14.95000,15.30000,550000
12/18/2009,0000,15.25000,15.35000,15.20000,15.20000,289000
12/21/2009,0000,15.30000,15.35000,15.10000,15.10000,389000
12/22/2009,0000,15.15000,15.20000,15.00000,15.20000,490000
12/23/2009,0000,15.15000,15.50000,15.15000,15.50000,549000
12/25/2009,0000,15.90000,15.90000,15.60000,15.60000,483000
12/25/2009,0000,15.90000,15.90000,15.60000,15.60000,483000
12/28/2009,0000,16.65000,16.65000,16.00000,16.65000,2197000
12/29/2009,1230,17.00000,17.40000,16.70000,16.80000,1707633
