DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.60000,18.85000,18.60000,18.70000,828000
04/03/2007,0000,18.80000,18.85000,18.70000,18.85000,1046000
04/04/2007,0000,18.90000,19.00000,18.80000,18.85000,1484000
04/09/2007,0000,19.00000,19.30000,18.95000,19.25000,2426000
04/10/2007,0000,19.25000,19.45000,19.15000,19.30000,2022000
04/11/2007,0000,19.40000,19.60000,19.15000,19.25000,1302000
04/12/2007,0000,19.25000,19.45000,19.10000,19.30000,1152000
04/13/2007,0000,19.30000,19.40000,19.00000,19.00000,1566000
04/16/2007,0000,19.40000,19.75000,19.40000,19.55000,3089000
04/17/2007,0000,19.65000,19.70000,18.90000,19.00000,1970000
04/18/2007,0000,19.05000,19.35000,19.00000,19.25000,945000
04/19/2007,0000,19.40000,19.40000,19.00000,19.00000,1112000
04/20/2007,0000,19.10000,19.20000,19.00000,19.05000,674000
04/23/2007,0000,19.20000,19.35000,19.10000,19.10000,983000
04/24/2007,0000,19.10000,19.30000,19.05000,19.10000,1014000
04/25/2007,0000,19.10000,19.25000,18.85000,19.00000,1339000
04/26/2007,0000,19.20000,19.20000,18.70000,18.85000,1113000
04/27/2007,0000,18.85000,19.00000,18.75000,18.75000,1030000
04/30/2007,0000,19.80000,20.05000,19.30000,19.50000,22338000
05/02/2007,0000,19.70000,20.60000,19.50000,20.15000,16154000
05/03/2007,0000,20.55000,20.55000,19.65000,19.95000,5651000
05/04/2007,0000,20.15000,20.80000,20.15000,20.70000,8224000
05/07/2007,0000,21.00000,21.15000,20.55000,20.70000,5726000
05/08/2007,0000,20.80000,20.80000,20.40000,20.40000,2878000
05/09/2007,0000,20.40000,20.40000,19.90000,20.00000,3187000
05/10/2007,0000,20.05000,20.20000,19.90000,20.10000,4477000
05/11/2007,0000,19.80000,20.05000,19.75000,19.90000,1762000
05/14/2007,0000,20.00000,20.10000,19.85000,20.00000,2372000
05/15/2007,0000,20.00000,20.45000,19.90000,20.00000,3554000
05/16/2007,0000,20.00000,20.10000,19.85000,19.90000,1513000
05/17/2007,0000,20.00000,20.15000,19.80000,19.80000,1563000
05/18/2007,0000,19.80000,19.95000,19.70000,19.80000,2826000
05/21/2007,0000,19.95000,20.30000,19.85000,20.10000,3042000
05/22/2007,0000,20.20000,20.70000,20.05000,20.50000,11376000
05/23/2007,0000,20.80000,20.85000,20.35000,20.35000,4932000
05/24/2007,0000,20.40000,20.55000,20.10000,20.10000,2136000
05/25/2007,0000,20.10000,20.20000,19.95000,20.05000,1583000
05/28/2007,0000,20.30000,20.80000,20.30000,20.45000,4173000
05/29/2007,0000,20.65000,21.00000,20.50000,20.55000,4324000
05/30/2007,0000,20.60000,20.90000,20.35000,20.50000,2483000
05/31/2007,0000,20.60000,20.80000,20.50000,20.70000,1814000
06/01/2007,0000,20.80000,21.15000,20.50000,20.50000,6304000
06/04/2007,0000,20.65000,20.75000,20.25000,20.30000,3405000
06/05/2007,0000,20.20000,20.30000,20.05000,20.10000,2356000
06/06/2007,0000,20.15000,20.40000,20.10000,20.20000,2378000
06/07/2007,0000,20.25000,20.40000,20.05000,20.10000,1610000
06/08/2007,0000,20.00000,20.10000,19.85000,20.00000,1649000
06/11/2007,0000,20.20000,20.45000,20.20000,20.35000,2387000
06/12/2007,0000,20.40000,20.55000,20.30000,20.30000,1931000
06/13/2007,0000,20.40000,20.60000,20.35000,20.45000,2486000
06/14/2007,0000,20.60000,20.60000,20.40000,20.40000,2621000
06/15/2007,0000,20.45000,20.70000,20.45000,20.55000,2887000
06/20/2007,0000,20.65000,21.15000,20.65000,20.80000,10428000
06/21/2007,0000,21.00000,21.00000,20.50000,20.60000,3730000
06/22/2007,0000,20.60000,20.80000,20.60000,20.65000,3843000
06/25/2007,0000,20.60000,21.00000,20.60000,20.95000,5281000
06/26/2007,0000,20.95000,21.00000,20.60000,20.85000,4629000
06/27/2007,0000,20.20000,20.35000,20.10000,20.30000,4035000
06/28/2007,0000,20.45000,20.55000,20.35000,20.35000,3425000
06/29/2007,0000,20.45000,20.65000,20.30000,20.45000,3439000
07/02/2007,0000,20.60000,21.00000,20.50000,20.85000,4693000
07/03/2007,0000,21.00000,21.80000,20.85000,21.40000,7758000
07/04/2007,0000,21.70000,22.20000,21.55000,21.70000,6734000
07/05/2007,0000,21.85000,23.20000,21.80000,23.20000,15688000
07/06/2007,0000,23.20000,24.25000,23.00000,23.60000,12791000
07/09/2007,0000,23.70000,23.90000,23.00000,23.00000,6062000
07/10/2007,0000,23.20000,23.95000,23.05000,23.40000,4714000
07/11/2007,0000,23.10000,23.20000,22.70000,22.95000,5191000
07/12/2007,0000,23.00000,23.20000,22.85000,23.05000,3518000
07/13/2007,0000,23.30000,23.50000,22.95000,23.00000,4896000
07/16/2007,0000,23.20000,23.90000,22.95000,23.60000,5710000
07/17/2007,0000,23.90000,24.15000,23.40000,24.05000,4420000
07/18/2007,0000,24.10000,25.00000,24.10000,24.30000,7995000
07/19/2007,0000,24.35000,24.80000,23.60000,23.60000,3469000
07/20/2007,0000,23.70000,23.90000,23.00000,23.25000,5216000
07/23/2007,0000,23.60000,24.30000,23.50000,24.00000,5192000
07/24/2007,0000,24.20000,24.20000,23.40000,23.50000,4661000
07/25/2007,0000,23.35000,23.85000,23.30000,23.80000,3746000
07/26/2007,0000,24.00000,24.30000,23.00000,23.20000,4866000
07/27/2007,0000,22.80000,23.45000,22.70000,22.80000,4209000
07/30/2007,0000,22.80000,23.30000,22.80000,23.00000,2460000
07/31/2007,0000,23.20000,24.60000,23.20000,24.60000,9146000
08/01/2007,0000,24.60000,25.40000,23.55000,23.60000,11417000
08/02/2007,0000,23.85000,24.20000,21.95000,22.80000,5862000
08/03/2007,0000,23.30000,23.45000,22.95000,23.30000,3375000
08/06/2007,0000,22.80000,23.40000,22.80000,23.40000,1789000
08/07/2007,0000,23.60000,23.85000,23.00000,23.00000,3426000
08/08/2007,0000,23.05000,23.50000,22.90000,23.40000,3595000
08/09/2007,0000,23.55000,23.65000,22.90000,22.90000,5755000
08/10/2007,0000,22.50000,22.55000,22.20000,22.20000,2565000
08/13/2007,0000,22.50000,23.30000,22.50000,22.85000,4543000
08/14/2007,0000,23.30000,23.80000,23.00000,23.35000,5920000
08/15/2007,0000,23.30000,23.60000,21.95000,22.00000,4784000
08/16/2007,0000,21.50000,21.80000,20.50000,20.50000,5212000
08/17/2007,0000,20.50000,20.80000,19.70000,20.20000,3026000
08/20/2007,0000,20.95000,21.35000,20.70000,21.30000,2394000
08/21/2007,0000,21.50000,21.85000,21.05000,21.10000,2488000
08/22/2007,0000,21.10000,21.70000,21.00000,21.30000,2493000
08/23/2007,0000,21.60000,21.80000,21.50000,21.60000,2497000
08/24/2007,0000,21.60000,22.00000,21.50000,22.00000,2192000
08/27/2007,0000,22.30000,22.75000,22.20000,22.50000,3576000
08/28/2007,0000,22.65000,22.70000,22.05000,22.15000,1382000
08/29/2007,0000,21.50000,23.70000,21.50000,23.70000,12929000
08/30/2007,0000,24.20000,24.90000,23.50000,23.50000,17981000
08/31/2007,0000,23.80000,25.10000,23.70000,25.10000,20624000
09/03/2007,0000,25.55000,26.80000,25.50000,26.50000,29583000
09/04/2007,0000,26.85000,27.45000,25.20000,26.10000,17832000
09/05/2007,0000,26.40000,26.80000,25.50000,25.70000,10042000
09/06/2007,0000,25.75000,25.80000,25.10000,25.25000,16023000
09/07/2007,0000,25.40000,25.80000,24.80000,25.00000,12454000
09/10/2007,0000,24.60000,25.70000,24.40000,25.60000,7129000
09/11/2007,0000,25.60000,26.10000,25.40000,25.55000,7671000
09/12/2007,0000,25.55000,25.70000,25.00000,25.00000,6195000
09/13/2007,0000,25.15000,25.25000,24.60000,24.70000,4485000
09/14/2007,0000,25.00000,25.00000,24.65000,24.75000,3586000
09/17/2007,0000,24.75000,25.55000,24.70000,24.80000,6290000
09/19/2007,0000,25.40000,25.75000,24.55000,25.25000,8293000
09/20/2007,0000,25.35000,25.80000,25.10000,25.20000,6742000
09/21/2007,0000,25.40000,25.80000,25.20000,25.50000,7554000
09/26/2007,0000,25.85000,26.70000,25.70000,26.40000,12860000
09/27/2007,0000,26.60000,27.60000,26.05000,27.60000,17690000
09/28/2007,0000,27.80000,28.35000,27.30000,28.00000,16604000
10/01/2007,0000,30.00000,31.20000,29.60000,30.25000,31388000
10/02/2007,0000,31.00000,31.35000,29.70000,30.00000,15021000
10/03/2007,0000,30.10000,31.65000,30.00000,31.65000,18473000
10/04/2007,0000,31.30000,31.30000,30.20000,30.30000,12943000
10/05/2007,0000,30.30000,31.35000,30.20000,31.15000,8559000
10/08/2007,0000,31.25000,31.85000,30.80000,31.20000,10890000
10/09/2007,0000,31.20000,31.45000,30.30000,30.50000,7981000
10/11/2007,0000,30.65000,30.95000,30.30000,30.60000,5601000
10/12/2007,0000,30.60000,31.85000,30.60000,30.60000,15233000
10/15/2007,0000,30.80000,30.95000,30.00000,30.95000,6876000
10/16/2007,0000,30.80000,31.30000,30.45000,30.85000,5808000
10/17/2007,0000,31.10000,31.20000,30.55000,30.60000,3809000
10/18/2007,0000,30.70000,30.95000,30.30000,30.60000,5258000
10/19/2007,0000,30.60000,30.90000,30.40000,30.60000,4748000
10/22/2007,0000,29.80000,30.10000,28.50000,28.80000,8693000
10/23/2007,0000,28.80000,29.20000,27.80000,28.20000,8833000
10/24/2007,0000,28.50000,29.50000,28.45000,29.00000,7975000
10/25/2007,0000,29.20000,29.30000,28.55000,28.70000,3888000
10/26/2007,0000,29.00000,29.20000,28.75000,29.00000,2049000
10/29/2007,0000,29.45000,29.65000,28.85000,29.25000,3711000
10/30/2007,0000,29.10000,30.60000,29.10000,29.90000,6541000
10/31/2007,0000,30.40000,30.95000,30.20000,30.85000,6479000
11/01/2007,0000,31.00000,31.20000,28.70000,28.70000,8357000
11/02/2007,0000,27.00000,28.30000,26.80000,27.10000,5522000
11/05/2007,0000,27.60000,28.00000,27.30000,27.90000,3001000
11/06/2007,0000,28.00000,28.40000,27.70000,27.70000,2557000
11/07/2007,0000,28.00000,28.20000,27.80000,27.90000,1501000
11/08/2007,0000,27.60000,27.60000,25.95000,26.10000,3779000
11/09/2007,0000,26.25000,26.60000,25.25000,26.30000,2583000
11/12/2007,0000,25.30000,27.00000,25.20000,25.35000,2445000
11/13/2007,0000,25.70000,26.30000,25.40000,26.30000,1858000
11/14/2007,0000,26.90000,27.30000,26.50000,26.60000,2456000
11/15/2007,0000,26.60000,26.90000,26.30000,26.50000,1074000
11/16/2007,0000,26.00000,26.35000,25.80000,26.05000,1593000
11/19/2007,0000,26.40000,26.40000,25.50000,25.50000,879000
11/20/2007,0000,25.00000,25.80000,24.30000,25.50000,2014000
11/21/2007,0000,25.55000,26.20000,25.30000,25.30000,2306000
11/22/2007,0000,25.05000,25.85000,25.05000,25.30000,1402000
11/23/2007,0000,25.40000,25.75000,24.60000,24.60000,1522000
11/26/2007,0000,24.80000,25.10000,24.50000,24.50000,1274000
11/27/2007,0000,23.85000,23.90000,22.80000,23.40000,4786000
11/28/2007,0000,23.80000,23.90000,22.15000,22.15000,2558000
11/29/2007,0000,22.80000,23.70000,22.60000,23.70000,4363000
11/30/2007,0000,24.10000,25.30000,24.00000,24.95000,4220000
12/03/2007,0000,25.20000,25.30000,24.65000,24.95000,2134000
12/04/2007,0000,25.00000,25.30000,24.75000,25.00000,1349000
12/05/2007,0000,24.80000,25.30000,24.75000,25.05000,1221000
12/06/2007,0000,25.45000,25.85000,25.30000,25.50000,2113000
12/07/2007,0000,25.80000,25.95000,25.50000,25.55000,1363000
12/10/2007,0000,25.55000,25.55000,25.15000,25.20000,992000
12/11/2007,0000,25.20000,25.45000,25.00000,25.40000,774000
12/12/2007,0000,24.55000,25.30000,24.50000,25.30000,622000
12/13/2007,0000,25.00000,25.30000,23.60000,23.60000,1513000
12/14/2007,0000,23.50000,23.60000,22.40000,22.70000,3115000
12/17/2007,0000,22.70000,23.10000,22.35000,22.70000,3194000
12/18/2007,0000,22.15000,22.70000,21.80000,22.70000,2367000
12/19/2007,0000,23.00000,23.80000,22.80000,23.60000,1608000
12/20/2007,0000,24.00000,24.00000,22.50000,23.20000,923000
12/21/2007,0000,23.40000,23.40000,22.80000,23.00000,1482000
12/24/2007,0000,23.50000,23.70000,23.25000,23.40000,683000
12/25/2007,0000,23.80000,23.80000,23.45000,23.50000,645000
12/26/2007,0000,23.50000,23.70000,23.15000,23.25000,544000
12/27/2007,0000,23.25000,23.80000,23.25000,23.55000,947000
12/28/2007,0000,23.70000,24.00000,23.50000,23.80000,2496000
12/31/2007,0000,24.00000,25.40000,23.90000,25.25000,3178000
01/02/2008,0000,25.10000,25.50000,23.85000,23.85000,2183000
01/03/2008,0000,23.40000,24.35000,23.40000,24.05000,1364000
01/04/2008,0000,24.05000,25.20000,24.00000,25.10000,1887000
01/07/2008,0000,24.80000,25.10000,24.10000,24.10000,1553000
01/08/2008,0000,24.90000,25.40000,24.40000,25.30000,2118000
01/09/2008,0000,25.20000,25.65000,24.95000,25.50000,2301000
01/10/2008,0000,25.80000,26.70000,25.75000,26.20000,3172000
01/11/2008,0000,26.40000,26.50000,25.75000,26.10000,2866000
01/14/2008,0000,27.10000,27.20000,26.40000,26.60000,2769000
01/15/2008,0000,26.60000,27.60000,26.60000,27.00000,3636000
01/16/2008,0000,26.70000,26.80000,25.20000,25.30000,3627000
01/17/2008,0000,25.30000,25.75000,24.50000,24.85000,1639000
01/18/2008,0000,24.30000,25.50000,24.05000,25.50000,1070000
01/21/2008,0000,25.30000,25.50000,24.85000,25.00000,1117000
01/22/2008,0000,23.25000,24.20000,23.25000,23.25000,2530000
01/23/2008,0000,23.50000,23.70000,22.55000,22.70000,1691000
01/24/2008,0000,23.00000,23.40000,22.70000,22.90000,981000
01/25/2008,0000,23.50000,23.80000,23.20000,23.60000,885000
01/28/2008,0000,23.20000,23.50000,23.00000,23.00000,910000
01/29/2008,0000,22.90000,23.40000,22.75000,23.40000,1064000
01/30/2008,0000,23.45000,23.70000,23.25000,23.40000,687000
01/31/2008,0000,23.40000,23.50000,22.80000,23.00000,606000
02/01/2008,0000,23.20000,23.65000,23.10000,23.50000,1286000
02/12/2008,0000,23.40000,23.60000,22.90000,23.45000,738000
02/13/2008,0000,23.60000,24.75000,23.45000,24.50000,2338000
02/14/2008,0000,24.60000,25.10000,24.35000,24.55000,3308000
02/15/2008,0000,24.55000,25.00000,24.30000,24.55000,1198000
02/18/2008,0000,24.55000,25.30000,24.55000,24.85000,3175000
02/19/2008,0000,25.00000,25.40000,24.80000,25.40000,3938000
02/20/2008,0000,25.50000,25.75000,24.80000,24.85000,7334000
02/21/2008,0000,24.85000,25.20000,24.55000,24.65000,4322000
02/22/2008,0000,24.45000,24.50000,24.10000,24.15000,2126000
02/25/2008,0000,24.30000,25.20000,24.25000,25.20000,4955000
02/26/2008,0000,25.30000,25.70000,24.80000,24.80000,3681000
02/27/2008,0000,25.35000,25.35000,24.85000,25.00000,2523000
02/29/2008,0000,24.80000,25.70000,24.80000,25.40000,4001000
03/03/2008,0000,24.95000,25.75000,24.80000,25.60000,2885000
03/04/2008,0000,25.80000,27.30000,25.70000,26.90000,11120000
03/05/2008,0000,27.15000,27.65000,26.60000,27.40000,7007000
03/06/2008,0000,27.60000,27.75000,26.80000,26.90000,3673000
03/07/2008,0000,26.50000,27.00000,25.75000,25.90000,3872000
03/10/2008,0000,25.90000,26.40000,25.80000,26.10000,3236000
03/11/2008,0000,25.60000,26.70000,25.60000,26.65000,1817000
03/12/2008,0000,27.00000,27.20000,25.40000,25.40000,3614000
03/13/2008,0000,25.40000,25.95000,24.85000,24.90000,2439000
03/14/2008,0000,25.20000,25.40000,24.90000,25.00000,1608000
03/17/2008,0000,24.80000,24.95000,23.85000,24.30000,2061000
03/18/2008,0000,24.50000,24.75000,24.25000,24.65000,1071000
03/19/2008,0000,25.00000,25.85000,24.80000,25.55000,2671000
03/20/2008,0000,25.60000,25.95000,25.30000,25.55000,1272000
03/21/2008,0000,25.70000,26.10000,25.60000,25.95000,1642000
03/24/2008,0000,27.70000,27.70000,26.70000,27.25000,5424000
03/25/2008,0000,27.25000,28.20000,27.00000,28.10000,8220000
03/26/2008,0000,28.10000,28.50000,28.00000,28.20000,6207000
03/27/2008,0000,28.10000,28.15000,27.85000,28.00000,3230000
03/28/2008,0000,28.00000,28.45000,27.85000,28.45000,3857000
03/31/2008,0000,28.45000,28.45000,27.95000,28.20000,2029000
04/01/2008,0000,28.15000,28.25000,27.30000,27.30000,2329000
04/02/2008,0000,27.55000,27.90000,27.50000,27.90000,1108000
04/03/2008,0000,27.70000,27.80000,27.10000,27.45000,1394000
04/07/2008,0000,27.50000,28.50000,27.50000,28.35000,2688000
04/08/2008,0000,28.30000,29.05000,27.85000,28.55000,6466000
04/09/2008,0000,28.60000,29.10000,28.25000,28.30000,5406000
04/10/2008,0000,28.35000,29.25000,28.25000,29.00000,7852000
04/11/2008,0000,29.00000,29.50000,28.75000,28.80000,9532000
04/14/2008,0000,29.00000,29.40000,28.95000,29.00000,4428000
04/15/2008,0000,29.20000,29.30000,28.40000,28.45000,3301000
04/16/2008,0000,28.45000,28.80000,28.10000,28.45000,4684000
04/17/2008,0000,28.70000,28.85000,27.90000,27.90000,3542000
04/18/2008,0000,27.90000,28.25000,27.80000,27.90000,2883000
04/21/2008,0000,28.45000,28.45000,27.60000,27.80000,2053000
04/22/2008,0000,27.90000,28.50000,27.80000,28.30000,2363000
04/23/2008,0000,28.20000,28.20000,27.60000,27.65000,2540000
04/24/2008,0000,27.70000,27.95000,27.65000,27.65000,2409000
04/25/2008,0000,27.80000,28.05000,27.40000,27.40000,1248000
04/28/2008,0000,27.40000,27.50000,27.05000,27.10000,1492000
04/29/2008,0000,27.10000,27.60000,26.50000,26.80000,1632000
04/30/2008,0000,26.90000,27.20000,26.40000,27.00000,1997000
05/02/2008,0000,26.90000,27.00000,25.70000,27.00000,4664000
05/05/2008,0000,26.80000,26.80000,25.80000,26.50000,2506000
05/06/2008,0000,26.20000,26.50000,25.85000,25.90000,1557000
05/07/2008,0000,26.00000,26.20000,25.40000,25.50000,2380000
05/08/2008,0000,25.30000,25.70000,25.05000,25.60000,2683000
05/09/2008,0000,25.60000,25.95000,25.40000,25.50000,1613000
05/12/2008,0000,25.40000,25.45000,24.60000,24.60000,3263000
05/13/2008,0000,24.95000,25.60000,24.80000,25.50000,1660000
05/14/2008,0000,25.70000,25.75000,25.35000,25.50000,1257000
05/15/2008,0000,25.80000,26.40000,25.60000,26.35000,3505000
05/16/2008,0000,26.10000,26.25000,25.85000,26.00000,2191000
05/19/2008,0000,26.00000,26.10000,25.70000,25.85000,2456000
05/20/2008,0000,25.85000,25.90000,25.10000,25.10000,2360000
05/21/2008,0000,25.10000,25.30000,24.95000,25.10000,1580000
05/22/2008,0000,25.05000,25.40000,24.80000,25.35000,1100000
05/23/2008,0000,25.40000,25.60000,25.10000,25.10000,1231000
05/26/2008,0000,25.00000,25.10000,24.00000,24.00000,1633000
05/27/2008,0000,24.10000,24.55000,24.05000,24.50000,1705000
05/28/2008,0000,24.55000,24.70000,24.15000,24.50000,1331000
05/29/2008,0000,24.60000,24.70000,24.35000,24.40000,1172000
05/30/2008,0000,24.50000,24.70000,23.65000,23.90000,1355000
06/02/2008,0000,24.00000,24.30000,23.95000,24.00000,968000
06/03/2008,0000,24.00000,24.15000,23.60000,24.00000,465000
06/04/2008,0000,24.10000,24.25000,23.85000,24.15000,252000
06/05/2008,0000,24.15000,24.30000,23.80000,24.30000,486000
06/06/2008,0000,24.50000,24.60000,24.25000,24.45000,650000
06/10/2008,0000,24.00000,24.15000,23.35000,23.50000,1038000
06/11/2008,0000,23.50000,23.60000,21.95000,21.95000,2674000
06/12/2008,0000,21.60000,21.70000,20.50000,20.50000,3212000
06/13/2008,0000,20.50000,20.90000,20.50000,20.80000,2006000
06/16/2008,0000,21.75000,21.75000,20.85000,20.90000,923000
06/17/2008,0000,20.90000,21.00000,20.30000,20.90000,1087000
06/18/2008,0000,20.40000,21.30000,20.40000,21.25000,828000
06/19/2008,0000,21.00000,21.15000,20.50000,21.00000,854000
06/20/2008,0000,21.10000,21.10000,20.55000,20.55000,1038000
06/23/2008,0000,20.10000,20.35000,19.80000,20.10000,1497000
06/24/2008,0000,20.40000,20.50000,19.80000,19.80000,1183000
06/25/2008,0000,18.90000,19.35000,18.80000,19.25000,1168000
06/26/2008,0000,19.30000,19.50000,19.15000,19.40000,432000
06/27/2008,0000,18.10000,18.80000,18.10000,18.20000,1263000
06/30/2008,0000,18.30000,18.60000,18.00000,18.00000,1244000
07/01/2008,0000,18.00000,18.45000,17.10000,17.10000,1160000
07/02/2008,0000,17.30000,17.60000,17.10000,17.60000,940000
07/03/2008,0000,17.20000,18.30000,17.00000,18.20000,626000
07/04/2008,0000,18.30000,18.40000,17.55000,17.60000,575000
07/07/2008,0000,17.50000,18.00000,17.50000,17.80000,218000
07/08/2008,0000,17.85000,17.90000,17.00000,17.00000,1023000
07/09/2008,0000,17.10000,17.80000,17.10000,17.20000,687000
07/10/2008,0000,17.50000,18.40000,17.35000,18.40000,1954000
07/11/2008,0000,18.90000,19.65000,18.70000,19.45000,5464000
07/14/2008,0000,19.45000,19.50000,18.70000,19.10000,2635000
07/15/2008,0000,18.90000,19.00000,17.80000,17.80000,2200000
07/16/2008,0000,17.80000,17.90000,17.00000,17.05000,2300000
07/17/2008,0000,17.55000,17.75000,17.30000,17.75000,1917000
07/18/2008,0000,17.95000,17.95000,16.55000,16.70000,2407000
07/21/2008,0000,17.10000,17.55000,16.90000,17.50000,1691000
07/22/2008,0000,17.55000,17.80000,17.20000,17.80000,962000
07/23/2008,0000,18.00000,18.60000,17.95000,18.40000,3245000
07/24/2008,0000,18.50000,18.50000,17.95000,18.25000,1822000
07/25/2008,0000,17.80000,18.00000,17.60000,18.00000,1043000
07/29/2008,0000,17.50000,17.80000,17.30000,17.50000,734000
07/30/2008,0000,17.85000,17.90000,17.60000,17.60000,936000
07/31/2008,0000,17.80000,17.90000,17.55000,17.75000,779000
08/01/2008,0000,17.45000,17.50000,17.20000,17.40000,761000
08/04/2008,0000,17.50000,17.90000,17.25000,17.75000,842000
08/05/2008,0000,17.75000,17.80000,17.10000,17.30000,699000
08/06/2008,0000,17.60000,17.65000,16.70000,17.15000,1128000
08/07/2008,0000,17.20000,17.30000,17.00000,17.10000,588000
08/08/2008,0000,16.80000,17.50000,16.80000,17.25000,1022000
08/11/2008,0000,17.45000,17.75000,17.35000,17.45000,979000
08/12/2008,0000,17.50000,17.50000,17.30000,17.35000,700000
08/13/2008,0000,17.35000,17.35000,17.10000,17.25000,686000
08/14/2008,0000,17.10000,17.65000,17.10000,17.65000,639000
08/15/2008,0000,17.75000,17.75000,17.15000,17.15000,838000
08/18/2008,0000,17.15000,17.15000,16.75000,16.80000,1340000
08/19/2008,0000,16.80000,16.80000,16.40000,16.70000,852000
08/20/2008,0000,16.70000,17.05000,16.55000,16.95000,588000
08/21/2008,0000,16.90000,17.00000,16.65000,16.70000,548000
08/22/2008,0000,16.80000,16.85000,16.50000,16.60000,511000
08/25/2008,0000,16.85000,16.95000,16.70000,16.95000,296000
08/26/2008,0000,16.85000,16.85000,16.70000,16.75000,234000
08/27/2008,0000,16.75000,17.05000,16.70000,16.85000,457000
08/28/2008,0000,17.00000,17.15000,16.85000,17.00000,441000
08/29/2008,0000,17.40000,17.85000,17.25000,17.70000,2261000
09/01/2008,0000,17.60000,17.65000,17.10000,17.25000,878000
09/02/2008,0000,17.30000,17.30000,17.00000,17.15000,957000
09/03/2008,0000,17.15000,17.25000,16.50000,16.50000,1374000
09/04/2008,0000,16.50000,16.75000,15.70000,15.85000,1549000
09/05/2008,0000,15.10000,15.60000,15.10000,15.60000,2266000
09/08/2008,0000,15.80000,16.40000,15.80000,16.35000,1302000
09/09/2008,0000,16.20000,16.20000,15.25000,15.25000,2111000
09/10/2008,0000,15.00000,15.25000,14.20000,15.00000,3309000
09/11/2008,0000,15.00000,15.10000,14.30000,14.45000,2054000
09/12/2008,0000,14.65000,14.75000,14.20000,14.70000,1396000
09/15/2008,0000,14.20000,14.55000,13.70000,13.80000,2786000
09/16/2008,0000,12.90000,13.00000,12.85000,12.85000,1504000
09/17/2008,0000,12.85000,13.50000,12.10000,12.35000,2906000
09/18/2008,0000,11.50000,11.70000,11.50000,11.50000,2486000
09/19/2008,0000,12.00000,12.30000,11.70000,12.30000,2853000
09/22/2008,0000,12.75000,13.05000,12.55000,13.00000,2660000
09/23/2008,0000,12.50000,13.40000,12.50000,13.20000,2219000
09/24/2008,0000,13.35000,13.95000,13.10000,13.55000,3220000
09/25/2008,0000,13.50000,13.80000,13.30000,13.55000,1986000
09/26/2008,0000,13.80000,13.80000,13.10000,13.10000,2096000
09/30/2008,0000,12.20000,12.70000,12.20000,12.70000,3241000
10/01/2008,0000,12.70000,13.00000,12.70000,12.95000,1753000
10/02/2008,0000,13.00000,13.50000,12.80000,13.50000,1763000
10/03/2008,0000,13.15000,13.65000,13.05000,13.65000,1650000
10/06/2008,0000,13.30000,13.45000,12.75000,12.75000,1357000
10/07/2008,0000,12.60000,13.55000,12.55000,13.35000,1628000
10/08/2008,0000,13.05000,13.15000,12.50000,12.50000,1533000
10/09/2008,0000,12.50000,12.90000,12.50000,12.50000,1034000
10/13/2008,0000,12.10000,12.20000,12.10000,12.10000,1381000
10/14/2008,0000,12.90000,12.90000,12.70000,12.90000,1022000
10/15/2008,0000,13.00000,13.10000,12.70000,13.00000,954000
10/16/2008,0000,12.55000,12.80000,12.55000,12.55000,1603000
10/17/2008,0000,12.80000,12.95000,12.35000,12.40000,880000
10/20/2008,0000,12.40000,12.45000,12.00000,12.40000,1258000
10/21/2008,0000,12.80000,13.10000,12.55000,12.65000,3037000
10/22/2008,0000,12.45000,12.65000,12.25000,12.25000,2183000
10/23/2008,0000,11.85000,11.90000,11.85000,11.85000,1040000
10/24/2008,0000,11.60000,11.90000,11.45000,11.45000,1761000
10/27/2008,0000,10.85000,11.10000,10.65000,10.85000,1609000
10/28/2008,0000,10.65000,11.20000,10.10000,10.90000,1706000
10/29/2008,0000,11.65000,11.65000,11.10000,11.10000,1466000
10/30/2008,0000,11.40000,11.85000,11.40000,11.85000,1525000
10/31/2008,0000,11.95000,12.45000,11.90000,12.45000,1621000
11/03/2008,0000,12.55000,12.90000,12.15000,12.75000,1465000
11/04/2008,0000,12.70000,12.70000,12.25000,12.65000,828000
11/05/2008,0000,12.75000,13.25000,12.55000,12.75000,1798000
11/06/2008,0000,12.15000,12.45000,12.00000,12.05000,912000
11/07/2008,0000,11.85000,12.60000,11.70000,12.60000,1015000
11/10/2008,0000,12.60000,13.10000,12.45000,13.05000,1404000
11/11/2008,0000,12.90000,12.95000,12.60000,12.70000,902000
11/12/2008,0000,12.60000,12.80000,12.60000,12.70000,655000
11/13/2008,0000,12.40000,12.40000,12.10000,12.25000,612000
11/14/2008,0000,12.60000,12.70000,12.30000,12.45000,1062000
11/17/2008,0000,12.35000,13.20000,12.35000,13.05000,2008000
11/18/2008,0000,12.95000,13.35000,12.70000,13.00000,3003000
11/19/2008,0000,13.00000,13.05000,12.50000,12.80000,1447000
11/20/2008,0000,12.40000,12.70000,12.15000,12.20000,1159000
11/21/2008,0000,11.55000,12.20000,11.55000,11.95000,1828000
11/24/2008,0000,11.95000,12.15000,11.70000,12.10000,1082000
11/25/2008,0000,12.45000,12.50000,12.25000,12.30000,1123000
11/26/2008,0000,12.50000,12.70000,12.30000,12.50000,829000
11/27/2008,0000,12.60000,13.10000,12.60000,13.10000,3094000
11/28/2008,0000,13.10000,13.20000,12.85000,13.05000,2105000
12/01/2008,0000,13.20000,13.60000,13.05000,13.35000,3060000
12/02/2008,0000,12.95000,13.10000,12.80000,12.80000,2080000
12/03/2008,0000,13.00000,13.45000,12.90000,13.40000,4590000
12/04/2008,0000,13.60000,13.60000,12.85000,12.85000,3875000
12/05/2008,0000,12.85000,13.05000,12.70000,12.90000,1308000
12/08/2008,0000,13.05000,13.55000,13.05000,13.55000,2468000
12/09/2008,0000,13.55000,13.70000,13.25000,13.25000,3961000
12/10/2008,0000,13.25000,13.45000,13.10000,13.45000,2531000
12/11/2008,0000,13.50000,13.65000,13.20000,13.25000,2883000
12/12/2008,0000,13.40000,13.40000,12.35000,12.60000,2923000
12/15/2008,0000,12.90000,13.00000,12.65000,12.70000,1406000
12/16/2008,0000,12.70000,12.80000,12.50000,12.55000,890000
12/17/2008,0000,12.80000,13.00000,12.70000,12.95000,2625000
12/18/2008,0000,12.95000,13.20000,12.85000,13.05000,1574000
12/19/2008,0000,12.95000,13.05000,12.75000,12.75000,1307000
12/22/2008,0000,12.75000,12.95000,12.30000,12.30000,1623000
12/23/2008,0000,12.25000,12.30000,11.85000,12.20000,1795000
12/24/2008,0000,12.10000,12.45000,12.00000,12.40000,1122000
12/25/2008,0000,12.50000,12.65000,12.20000,12.50000,833000
12/26/2008,0000,12.60000,12.65000,12.25000,12.30000,762000
12/29/2008,0000,12.20000,12.40000,12.10000,12.25000,599000
12/30/2008,0000,12.45000,12.65000,12.35000,12.60000,1735000
12/31/2008,0000,12.65000,12.65000,12.40000,12.40000,1057000
01/05/2009,0000,12.80000,12.95000,12.70000,12.80000,1002000
01/06/2009,0000,12.75000,12.95000,12.70000,12.85000,775000
01/07/2009,0000,13.00000,13.10000,12.80000,12.90000,1391000
01/08/2009,0000,12.60000,12.90000,12.60000,12.75000,1399000
01/09/2009,0000,12.70000,12.80000,12.60000,12.70000,597000
01/12/2009,0000,12.75000,13.10000,12.75000,12.95000,1499000
01/13/2009,0000,12.85000,13.05000,12.75000,12.85000,709000
01/14/2009,0000,12.80000,13.00000,12.80000,12.80000,477000
01/15/2009,0000,12.70000,12.70000,12.40000,12.55000,645000
01/16/2009,0000,12.60000,12.65000,12.50000,12.50000,591000
01/19/2009,0000,12.50000,12.60000,12.45000,12.55000,457000
01/20/2009,0000,12.50000,12.50000,12.40000,12.45000,433000
01/21/2009,0000,12.30000,12.55000,12.30000,12.50000,546000
02/02/2009,0000,12.50000,12.65000,12.35000,12.65000,364000
02/03/2009,0000,12.50000,12.80000,12.50000,12.75000,320000
02/04/2009,0000,12.80000,12.80000,12.55000,12.55000,870000
02/05/2009,0000,12.50000,12.60000,12.45000,12.55000,231000
02/06/2009,0000,12.60000,12.70000,12.50000,12.65000,1191000
02/09/2009,0000,12.80000,12.95000,12.75000,12.80000,1465000
02/10/2009,0000,12.85000,12.85000,12.70000,12.75000,496000
02/11/2009,0000,12.65000,12.80000,12.60000,12.75000,480000
02/12/2009,0000,12.80000,12.90000,12.70000,12.70000,683000
02/13/2009,0000,12.80000,12.90000,12.70000,12.80000,792000
02/16/2009,0000,12.90000,13.40000,12.70000,13.30000,2350000
02/17/2009,0000,13.30000,13.35000,12.95000,13.00000,999000
02/18/2009,0000,12.80000,13.05000,12.80000,13.00000,515000
02/19/2009,0000,12.90000,13.05000,12.85000,12.95000,422000
02/20/2009,0000,12.80000,13.10000,12.80000,12.95000,784000
02/23/2009,0000,12.90000,13.30000,12.90000,13.20000,1501000
02/24/2009,0000,13.20000,13.20000,13.10000,13.20000,575000
02/25/2009,0000,13.35000,13.50000,13.20000,13.35000,1407000
02/26/2009,0000,13.40000,13.50000,13.20000,13.30000,858000
02/27/2009,0000,13.35000,13.35000,13.10000,13.15000,556000
03/02/2009,0000,13.15000,13.30000,12.95000,13.00000,669000
03/03/2009,0000,12.80000,13.00000,12.70000,13.00000,620000
03/04/2009,0000,13.00000,13.70000,12.85000,13.60000,2637000
03/05/2009,0000,13.80000,14.15000,13.70000,13.70000,2240000
03/06/2009,0000,13.55000,13.80000,13.50000,13.80000,963000
03/09/2009,0000,13.80000,14.10000,13.65000,14.00000,1282000
03/10/2009,0000,14.15000,14.40000,13.95000,14.05000,1774000
03/11/2009,0000,14.20000,14.30000,14.00000,14.00000,1236000
03/12/2009,0000,14.10000,14.15000,13.80000,13.80000,632000
03/13/2009,0000,14.00000,14.35000,14.00000,14.10000,2109000
03/16/2009,0000,14.20000,15.05000,14.15000,15.05000,5321000
03/17/2009,0000,15.20000,15.30000,14.60000,14.80000,3844000
03/18/2009,0000,14.80000,14.90000,14.50000,14.65000,2543000
03/19/2009,0000,14.50000,15.00000,14.50000,14.55000,2230000
03/20/2009,0000,14.60000,14.70000,14.50000,14.55000,995000
03/23/2009,0000,14.75000,14.90000,14.55000,14.85000,1570000
03/24/2009,0000,15.00000,15.20000,14.80000,14.85000,2173000
03/25/2009,0000,14.85000,15.30000,14.85000,15.20000,2550000
03/26/2009,0000,15.20000,15.70000,14.95000,15.30000,6483000
03/27/2009,0000,15.40000,15.45000,15.05000,15.10000,2956000
03/30/2009,0000,14.95000,15.00000,14.50000,14.50000,1902000
03/31/2009,0000,14.50000,14.95000,14.40000,14.55000,1259000
04/01/2009,0000,14.70000,15.00000,14.65000,15.00000,1343000
04/02/2009,0000,15.10000,16.00000,15.10000,15.95000,4735000
04/03/2009,0000,16.10000,16.60000,15.80000,16.00000,8660000
04/06/2009,0000,16.00000,16.30000,15.75000,15.90000,3356000
04/07/2009,0000,15.85000,16.05000,15.60000,15.95000,1567000
04/08/2009,0000,15.90000,16.05000,15.50000,15.50000,1965000
04/09/2009,0000,15.60000,16.00000,15.50000,15.95000,1873000
04/10/2009,0000,16.30000,16.30000,15.85000,16.15000,2368000
04/13/2009,0000,16.20000,17.05000,16.10000,16.80000,5215000
04/14/2009,0000,16.90000,17.00000,16.60000,16.70000,2775000
04/15/2009,0000,16.70000,16.80000,16.35000,16.70000,1776000
04/16/2009,0000,17.15000,17.20000,16.75000,16.85000,4076000
04/17/2009,0000,17.00000,17.05000,15.70000,15.70000,3661000
04/20/2009,0000,15.65000,15.90000,15.30000,15.65000,1604000
04/21/2009,0000,15.40000,16.10000,15.35000,16.05000,1272000
04/22/2009,0000,16.05000,17.15000,16.00000,17.15000,8180000
04/23/2009,0000,17.10000,17.15000,16.80000,16.90000,4257000
04/24/2009,0000,16.90000,17.20000,16.70000,16.75000,2601000
04/27/2009,0000,16.85000,16.95000,15.90000,16.00000,2010000
04/28/2009,0000,16.00000,16.30000,15.60000,15.70000,1311000
04/29/2009,0000,15.90000,16.50000,15.70000,16.30000,3326000
04/30/2009,0000,16.80000,17.40000,16.75000,17.30000,6625000
05/04/2009,0000,17.65000,18.50000,17.15000,18.20000,10404000
05/05/2009,0000,18.35000,18.40000,17.30000,17.40000,7242000
05/06/2009,0000,17.50000,18.35000,17.45000,18.35000,6642000
05/07/2009,0000,18.40000,18.40000,17.90000,18.25000,4292000
05/08/2009,0000,18.10000,18.15000,17.80000,18.10000,2608000
05/11/2009,0000,18.10000,18.70000,18.10000,18.50000,5010000
05/12/2009,0000,18.25000,18.25000,17.70000,17.80000,2503000
05/13/2009,0000,17.85000,18.15000,17.80000,18.15000,2263000
05/14/2009,0000,17.80000,18.00000,17.75000,18.00000,1885000
05/15/2009,0000,18.00000,18.20000,17.90000,18.05000,2885000
05/18/2009,0000,17.95000,18.60000,17.95000,18.50000,4380000
05/19/2009,0000,18.80000,19.00000,18.20000,18.25000,6161000
05/20/2009,0000,18.25000,18.50000,18.10000,18.10000,2734000
05/21/2009,0000,18.10000,18.35000,17.85000,18.00000,4501000
05/22/2009,0000,17.80000,18.05000,17.75000,17.95000,2200000
05/25/2009,0000,18.10000,18.40000,18.10000,18.35000,3624000
05/26/2009,0000,18.40000,18.60000,18.05000,18.20000,3373000
05/27/2009,0000,18.30000,18.65000,18.25000,18.60000,4061000
06/01/2009,0000,18.85000,19.10000,18.70000,19.05000,5000000
06/02/2009,0000,19.30000,19.60000,18.70000,18.80000,4392000
06/03/2009,0000,18.80000,18.80000,18.35000,18.40000,1712000
06/04/2009,0000,18.30000,18.65000,18.30000,18.50000,2651000
06/05/2009,0000,18.80000,19.20000,18.60000,18.75000,4337000
06/08/2009,0000,19.15000,19.15000,18.20000,18.20000,2235000
06/09/2009,0000,18.05000,18.15000,17.40000,17.50000,3063000
06/10/2009,0000,17.50000,17.75000,17.45000,17.50000,1246000
06/11/2009,0000,17.85000,17.95000,17.50000,17.90000,867000
06/12/2009,0000,17.90000,18.00000,17.55000,17.85000,1333000
06/15/2009,0000,18.10000,18.10000,17.40000,17.55000,2030000
06/16/2009,0000,17.50000,17.70000,17.25000,17.45000,2021000
06/17/2009,0000,17.45000,17.70000,17.45000,17.60000,1091000
06/18/2009,0000,17.50000,17.75000,17.40000,17.75000,1025000
06/19/2009,0000,17.75000,17.95000,17.60000,17.95000,779000
06/22/2009,0000,18.00000,18.10000,17.80000,18.10000,992000
06/23/2009,0000,18.00000,18.05000,17.70000,17.85000,1036000
06/24/2009,0000,18.00000,18.20000,17.85000,18.10000,1270000
06/25/2009,0000,18.25000,18.40000,18.10000,18.20000,1261000
06/26/2009,0000,18.40000,18.40000,18.10000,18.10000,828000
06/29/2009,0000,18.10000,18.25000,18.05000,18.15000,1290000
06/30/2009,0000,18.20000,18.35000,18.10000,18.30000,1406000
07/01/2009,0000,18.30000,18.50000,18.20000,18.35000,3299000
07/02/2009,0000,17.40000,18.35000,17.40000,18.35000,4293000
07/03/2009,0000,18.20000,18.35000,18.00000,18.35000,2736000
07/06/2009,0000,18.50000,19.60000,18.40000,19.40000,12060000
07/07/2009,0000,19.40000,19.75000,19.10000,19.35000,5647000
07/08/2009,0000,19.20000,19.30000,18.90000,18.90000,2775000
07/09/2009,0000,18.95000,19.20000,18.80000,19.10000,4512000
07/10/2009,0000,19.20000,20.15000,19.20000,19.70000,11612000
07/13/2009,0000,20.00000,20.20000,19.20000,19.20000,6171000
07/14/2009,0000,19.30000,19.50000,18.90000,18.95000,3441000
07/15/2009,0000,19.30000,20.00000,19.30000,20.00000,6989000
07/16/2009,0000,20.20000,20.45000,19.85000,20.00000,8543000
07/17/2009,0000,20.30000,20.30000,19.85000,20.00000,1894000
07/20/2009,0000,20.30000,20.30000,19.70000,20.15000,2319000
07/21/2009,0000,20.25000,20.30000,19.80000,19.95000,1958000
07/22/2009,0000,20.20000,20.85000,19.95000,20.65000,4661000
07/23/2009,0000,20.65000,20.75000,20.20000,20.30000,2323000
07/24/2009,0000,20.65000,21.50000,20.50000,21.20000,5110000
07/27/2009,0000,21.45000,22.65000,21.25000,22.25000,7324000
07/28/2009,0000,22.20000,22.75000,22.00000,22.30000,4221000
07/29/2009,0000,22.50000,22.60000,21.80000,21.85000,2195000
07/30/2009,0000,21.65000,21.80000,21.10000,21.30000,1993000
07/31/2009,0000,21.40000,21.80000,21.20000,21.35000,1711000
08/03/2009,0000,21.70000,21.70000,21.25000,21.45000,950000
08/04/2009,0000,21.70000,21.75000,20.50000,21.10000,1616000
08/05/2009,0000,21.30000,21.30000,20.40000,20.50000,1083000
08/06/2009,0000,20.60000,20.80000,20.15000,20.70000,1010000
08/10/2009,0000,20.70000,21.00000,20.50000,20.60000,556000
08/11/2009,0000,20.70000,21.35000,20.50000,21.25000,1268000
08/12/2009,0000,21.20000,21.35000,20.90000,21.05000,866000
08/13/2009,0000,21.10000,21.30000,20.90000,21.10000,804000
08/14/2009,0000,21.10000,21.45000,21.10000,21.10000,810000
08/17/2009,0000,21.00000,21.00000,20.40000,20.70000,1117000
08/18/2009,0000,20.05000,20.40000,19.35000,19.70000,2577000
08/19/2009,0000,19.65000,19.75000,19.45000,19.55000,1935000
08/20/2009,0000,19.65000,20.20000,19.20000,20.00000,1690000
08/21/2009,0000,20.10000,21.00000,19.90000,20.25000,3663000
08/24/2009,0000,20.85000,20.85000,20.40000,20.45000,679000
08/25/2009,0000,20.70000,20.70000,20.00000,20.30000,870000
08/26/2009,0000,20.30000,20.45000,19.60000,19.90000,1293000
08/27/2009,0000,20.05000,21.25000,20.05000,20.80000,5516000
08/28/2009,0000,20.70000,21.20000,20.50000,20.80000,2930000
08/31/2009,0000,20.75000,20.95000,20.60000,20.90000,1234000
09/01/2009,0000,20.80000,21.20000,20.75000,21.00000,2175000
09/02/2009,0000,21.15000,21.80000,21.10000,21.65000,5846000
09/03/2009,0000,22.00000,22.60000,21.80000,22.50000,10331000
09/04/2009,0000,22.60000,22.70000,22.30000,22.45000,3547000
09/07/2009,0000,22.60000,22.70000,22.10000,22.30000,2266000
09/08/2009,0000,22.30000,22.40000,22.10000,22.30000,2753000
09/09/2009,0000,22.30000,22.40000,21.60000,21.70000,3238000
09/10/2009,0000,21.75000,21.90000,21.35000,21.40000,1719000
09/11/2009,0000,21.40000,21.80000,21.40000,21.70000,1068000
09/14/2009,0000,21.80000,21.80000,21.50000,21.60000,1182000
09/15/2009,0000,21.60000,21.80000,21.35000,21.80000,1735000
09/16/2009,0000,21.80000,22.10000,21.75000,22.05000,1223000
09/17/2009,0000,22.20000,22.35000,21.95000,22.00000,1375000
09/18/2009,0000,22.15000,22.20000,22.00000,22.20000,753000
09/21/2009,0000,22.35000,22.40000,22.05000,22.25000,1143000
09/22/2009,0000,22.25000,22.30000,21.90000,21.90000,1119000
09/23/2009,0000,21.90000,22.20000,21.60000,21.65000,1284000
09/24/2009,0000,21.65000,21.65000,21.50000,21.60000,452000
09/25/2009,0000,21.60000,21.95000,21.55000,21.75000,811000
09/28/2009,0000,21.75000,21.75000,21.50000,21.65000,464000
09/29/2009,0000,21.80000,21.85000,21.70000,21.80000,511000
09/30/2009,0000,21.85000,22.20000,21.80000,22.20000,1118000
10/01/2009,0000,22.30000,22.45000,22.20000,22.20000,1427000
10/02/2009,0000,21.90000,22.40000,21.90000,22.40000,1331000
10/05/2009,0000,22.50000,22.60000,22.40000,22.50000,1218000
10/06/2009,0000,22.60000,23.50000,22.40000,23.20000,3370000
10/07/2009,0000,23.40000,23.40000,22.85000,23.15000,1634000
10/08/2009,0000,23.15000,23.30000,22.55000,22.55000,1186000
10/09/2009,0000,22.80000,22.90000,22.60000,22.75000,826000
10/12/2009,0000,22.75000,23.45000,22.75000,23.30000,1795000
10/13/2009,0000,23.00000,23.30000,22.65000,22.90000,1508000
10/14/2009,0000,23.20000,23.40000,22.95000,23.15000,1074000
10/15/2009,0000,23.40000,23.90000,23.25000,23.25000,3405000
10/16/2009,0000,23.30000,23.40000,22.95000,23.00000,1100000
10/19/2009,0000,22.85000,23.30000,22.85000,23.30000,640000
10/20/2009,0000,23.35000,23.80000,23.35000,23.60000,1685000
10/21/2009,0000,23.60000,23.80000,23.50000,23.80000,1751000
10/22/2009,0000,23.80000,24.00000,23.10000,23.15000,1381000
10/23/2009,0000,23.25000,23.70000,23.25000,23.70000,914000
10/26/2009,0000,23.70000,24.25000,23.70000,23.90000,2354000
10/27/2009,0000,23.90000,24.30000,23.50000,24.30000,1961000
10/28/2009,0000,24.20000,24.45000,23.90000,24.15000,1685000
10/29/2009,0000,23.80000,23.90000,23.25000,23.50000,2084000
10/30/2009,0000,23.80000,24.80000,23.80000,24.45000,4018000
11/02/2009,0000,23.90000,24.30000,23.80000,24.20000,1284000
11/03/2009,0000,24.35000,25.85000,24.25000,25.45000,7633000
11/04/2009,0000,25.55000,26.60000,25.30000,26.25000,6581000
11/05/2009,0000,26.25000,26.75000,25.50000,25.95000,3114000
11/06/2009,0000,25.95000,26.25000,25.50000,25.50000,2528000
11/09/2009,0000,26.20000,26.20000,25.45000,25.70000,1758000
11/10/2009,0000,26.00000,26.00000,25.30000,25.60000,1564000
11/11/2009,0000,25.75000,25.75000,24.80000,25.50000,1913000
11/12/2009,0000,25.50000,25.95000,25.45000,25.80000,1919000
11/13/2009,0000,25.80000,25.80000,25.45000,25.60000,1268000
11/16/2009,0000,25.75000,26.10000,25.65000,26.00000,1995000
11/17/2009,0000,26.10000,27.30000,26.05000,26.80000,6325000
11/18/2009,0000,26.95000,26.95000,26.45000,26.95000,1814000
11/19/2009,0000,26.95000,26.95000,26.55000,26.80000,913000
11/20/2009,0000,26.80000,26.80000,26.40000,26.40000,1037000
11/23/2009,0000,26.40000,26.45000,26.00000,26.20000,1247000
11/24/2009,0000,26.20000,26.50000,25.80000,25.85000,1203000
11/25/2009,0000,25.85000,26.15000,25.80000,26.00000,1284000
11/26/2009,0000,26.00000,26.20000,25.90000,26.20000,727000
11/27/2009,0000,25.80000,26.00000,25.45000,25.45000,1048000
11/30/2009,0000,25.80000,26.00000,25.65000,26.00000,600000
12/01/2009,0000,26.10000,26.30000,25.50000,25.75000,1702000
12/02/2009,0000,25.80000,26.05000,25.45000,25.45000,1677000
12/03/2009,0000,25.50000,25.70000,24.95000,24.95000,1749000
12/04/2009,0000,25.40000,25.40000,24.60000,24.75000,1141000
12/07/2009,0000,25.20000,25.30000,25.05000,25.20000,1284000
12/08/2009,0000,25.20000,25.35000,24.80000,25.30000,1493000
12/09/2009,0000,25.30000,25.30000,24.70000,24.95000,1677000
12/11/2009,0000,25.00000,25.70000,24.80000,25.30000,2178000
12/14/2009,0000,25.45000,25.50000,25.20000,25.25000,780000
12/15/2009,0000,25.25000,25.65000,25.25000,25.65000,1466000
12/16/2009,0000,25.65000,25.70000,25.20000,25.20000,537000
12/17/2009,0000,25.45000,25.45000,25.15000,25.20000,700000
12/18/2009,0000,25.20000,25.40000,24.90000,25.35000,850000
12/21/2009,0000,25.35000,25.45000,25.00000,25.25000,712000
12/22/2009,0000,25.25000,25.35000,25.15000,25.30000,497000
12/23/2009,0000,25.40000,25.45000,25.25000,25.40000,617000
12/25/2009,0000,25.35000,25.40000,25.20000,25.30000,348000
04/02/2007,0000,18.60000,18.85000,18.60000,18.70000,828000
04/03/2007,0000,18.80000,18.85000,18.70000,18.85000,1046000
04/04/2007,0000,18.90000,19.00000,18.80000,18.85000,1484000
04/09/2007,0000,19.00000,19.30000,18.95000,19.25000,2426000
04/10/2007,0000,19.25000,19.45000,19.15000,19.30000,2022000
04/11/2007,0000,19.40000,19.60000,19.15000,19.25000,1302000
04/12/2007,0000,19.25000,19.45000,19.10000,19.30000,1152000
04/13/2007,0000,19.30000,19.40000,19.00000,19.00000,1566000
04/16/2007,0000,19.40000,19.75000,19.40000,19.55000,3089000
04/17/2007,0000,19.65000,19.70000,18.90000,19.00000,1970000
04/18/2007,0000,19.05000,19.35000,19.00000,19.25000,945000
04/19/2007,0000,19.40000,19.40000,19.00000,19.00000,1112000
04/20/2007,0000,19.10000,19.20000,19.00000,19.05000,674000
04/23/2007,0000,19.20000,19.35000,19.10000,19.10000,983000
04/24/2007,0000,19.10000,19.30000,19.05000,19.10000,1014000
04/25/2007,0000,19.10000,19.25000,18.85000,19.00000,1339000
04/26/2007,0000,19.20000,19.20000,18.70000,18.85000,1113000
04/27/2007,0000,18.85000,19.00000,18.75000,18.75000,1030000
04/30/2007,0000,19.80000,20.05000,19.30000,19.50000,22338000
05/02/2007,0000,19.70000,20.60000,19.50000,20.15000,16154000
05/03/2007,0000,20.55000,20.55000,19.65000,19.95000,5651000
05/04/2007,0000,20.15000,20.80000,20.15000,20.70000,8224000
05/07/2007,0000,21.00000,21.15000,20.55000,20.70000,5726000
05/08/2007,0000,20.80000,20.80000,20.40000,20.40000,2878000
05/09/2007,0000,20.40000,20.40000,19.90000,20.00000,3187000
05/10/2007,0000,20.05000,20.20000,19.90000,20.10000,4477000
05/11/2007,0000,19.80000,20.05000,19.75000,19.90000,1762000
05/14/2007,0000,20.00000,20.10000,19.85000,20.00000,2372000
05/15/2007,0000,20.00000,20.45000,19.90000,20.00000,3554000
05/16/2007,0000,20.00000,20.10000,19.85000,19.90000,1513000
05/17/2007,0000,20.00000,20.15000,19.80000,19.80000,1563000
05/18/2007,0000,19.80000,19.95000,19.70000,19.80000,2826000
05/21/2007,0000,19.95000,20.30000,19.85000,20.10000,3042000
05/22/2007,0000,20.20000,20.70000,20.05000,20.50000,11376000
05/23/2007,0000,20.80000,20.85000,20.35000,20.35000,4932000
05/24/2007,0000,20.40000,20.55000,20.10000,20.10000,2136000
05/25/2007,0000,20.10000,20.20000,19.95000,20.05000,1583000
05/28/2007,0000,20.30000,20.80000,20.30000,20.45000,4173000
05/29/2007,0000,20.65000,21.00000,20.50000,20.55000,4324000
05/30/2007,0000,20.60000,20.90000,20.35000,20.50000,2483000
05/31/2007,0000,20.60000,20.80000,20.50000,20.70000,1814000
06/01/2007,0000,20.80000,21.15000,20.50000,20.50000,6304000
06/04/2007,0000,20.65000,20.75000,20.25000,20.30000,3405000
06/05/2007,0000,20.20000,20.30000,20.05000,20.10000,2356000
06/06/2007,0000,20.15000,20.40000,20.10000,20.20000,2378000
06/07/2007,0000,20.25000,20.40000,20.05000,20.10000,1610000
06/08/2007,0000,20.00000,20.10000,19.85000,20.00000,1649000
06/11/2007,0000,20.20000,20.45000,20.20000,20.35000,2387000
06/12/2007,0000,20.40000,20.55000,20.30000,20.30000,1931000
06/13/2007,0000,20.40000,20.60000,20.35000,20.45000,2486000
06/14/2007,0000,20.60000,20.60000,20.40000,20.40000,2621000
06/15/2007,0000,20.45000,20.70000,20.45000,20.55000,2887000
06/20/2007,0000,20.65000,21.15000,20.65000,20.80000,10428000
06/21/2007,0000,21.00000,21.00000,20.50000,20.60000,3730000
06/22/2007,0000,20.60000,20.80000,20.60000,20.65000,3843000
06/25/2007,0000,20.60000,21.00000,20.60000,20.95000,5281000
06/26/2007,0000,20.95000,21.00000,20.60000,20.85000,4629000
06/27/2007,0000,20.20000,20.35000,20.10000,20.30000,4035000
06/28/2007,0000,20.45000,20.55000,20.35000,20.35000,3425000
06/29/2007,0000,20.45000,20.65000,20.30000,20.45000,3439000
07/02/2007,0000,20.60000,21.00000,20.50000,20.85000,4693000
07/03/2007,0000,21.00000,21.80000,20.85000,21.40000,7758000
07/04/2007,0000,21.70000,22.20000,21.55000,21.70000,6734000
07/05/2007,0000,21.85000,23.20000,21.80000,23.20000,15688000
07/06/2007,0000,23.20000,24.25000,23.00000,23.60000,12791000
07/09/2007,0000,23.70000,23.90000,23.00000,23.00000,6062000
07/10/2007,0000,23.20000,23.95000,23.05000,23.40000,4714000
07/11/2007,0000,23.10000,23.20000,22.70000,22.95000,5191000
07/12/2007,0000,23.00000,23.20000,22.85000,23.05000,3518000
07/13/2007,0000,23.30000,23.50000,22.95000,23.00000,4896000
07/16/2007,0000,23.20000,23.90000,22.95000,23.60000,5710000
07/17/2007,0000,23.90000,24.15000,23.40000,24.05000,4420000
07/18/2007,0000,24.10000,25.00000,24.10000,24.30000,7995000
07/19/2007,0000,24.35000,24.80000,23.60000,23.60000,3469000
07/20/2007,0000,23.70000,23.90000,23.00000,23.25000,5216000
07/23/2007,0000,23.60000,24.30000,23.50000,24.00000,5192000
07/24/2007,0000,24.20000,24.20000,23.40000,23.50000,4661000
07/25/2007,0000,23.35000,23.85000,23.30000,23.80000,3746000
07/26/2007,0000,24.00000,24.30000,23.00000,23.20000,4866000
07/27/2007,0000,22.80000,23.45000,22.70000,22.80000,4209000
07/30/2007,0000,22.80000,23.30000,22.80000,23.00000,2460000
07/31/2007,0000,23.20000,24.60000,23.20000,24.60000,9146000
08/01/2007,0000,24.60000,25.40000,23.55000,23.60000,11417000
08/02/2007,0000,23.85000,24.20000,21.95000,22.80000,5862000
08/03/2007,0000,23.30000,23.45000,22.95000,23.30000,3375000
08/06/2007,0000,22.80000,23.40000,22.80000,23.40000,1789000
08/07/2007,0000,23.60000,23.85000,23.00000,23.00000,3426000
08/08/2007,0000,23.05000,23.50000,22.90000,23.40000,3595000
08/09/2007,0000,23.55000,23.65000,22.90000,22.90000,5755000
08/10/2007,0000,22.50000,22.55000,22.20000,22.20000,2565000
08/13/2007,0000,22.50000,23.30000,22.50000,22.85000,4543000
08/14/2007,0000,23.30000,23.80000,23.00000,23.35000,5920000
08/15/2007,0000,23.30000,23.60000,21.95000,22.00000,4784000
08/16/2007,0000,21.50000,21.80000,20.50000,20.50000,5212000
08/17/2007,0000,20.50000,20.80000,19.70000,20.20000,3026000
08/20/2007,0000,20.95000,21.35000,20.70000,21.30000,2394000
08/21/2007,0000,21.50000,21.85000,21.05000,21.10000,2488000
08/22/2007,0000,21.10000,21.70000,21.00000,21.30000,2493000
08/23/2007,0000,21.60000,21.80000,21.50000,21.60000,2497000
08/24/2007,0000,21.60000,22.00000,21.50000,22.00000,2192000
08/27/2007,0000,22.30000,22.75000,22.20000,22.50000,3576000
08/28/2007,0000,22.65000,22.70000,22.05000,22.15000,1382000
08/29/2007,0000,21.50000,23.70000,21.50000,23.70000,12929000
08/30/2007,0000,24.20000,24.90000,23.50000,23.50000,17981000
08/31/2007,0000,23.80000,25.10000,23.70000,25.10000,20624000
09/03/2007,0000,25.55000,26.80000,25.50000,26.50000,29583000
09/04/2007,0000,26.85000,27.45000,25.20000,26.10000,17832000
09/05/2007,0000,26.40000,26.80000,25.50000,25.70000,10042000
09/06/2007,0000,25.75000,25.80000,25.10000,25.25000,16023000
09/07/2007,0000,25.40000,25.80000,24.80000,25.00000,12454000
09/10/2007,0000,24.60000,25.70000,24.40000,25.60000,7129000
09/11/2007,0000,25.60000,26.10000,25.40000,25.55000,7671000
09/12/2007,0000,25.55000,25.70000,25.00000,25.00000,6195000
09/13/2007,0000,25.15000,25.25000,24.60000,24.70000,4485000
09/14/2007,0000,25.00000,25.00000,24.65000,24.75000,3586000
09/17/2007,0000,24.75000,25.55000,24.70000,24.80000,6290000
09/19/2007,0000,25.40000,25.75000,24.55000,25.25000,8293000
09/20/2007,0000,25.35000,25.80000,25.10000,25.20000,6742000
09/21/2007,0000,25.40000,25.80000,25.20000,25.50000,7554000
09/26/2007,0000,25.85000,26.70000,25.70000,26.40000,12860000
09/27/2007,0000,26.60000,27.60000,26.05000,27.60000,17690000
09/28/2007,0000,27.80000,28.35000,27.30000,28.00000,16604000
10/01/2007,0000,30.00000,31.20000,29.60000,30.25000,31388000
10/02/2007,0000,31.00000,31.35000,29.70000,30.00000,15021000
10/03/2007,0000,30.10000,31.65000,30.00000,31.65000,18473000
10/04/2007,0000,31.30000,31.30000,30.20000,30.30000,12943000
10/05/2007,0000,30.30000,31.35000,30.20000,31.15000,8559000
10/08/2007,0000,31.25000,31.85000,30.80000,31.20000,10890000
10/09/2007,0000,31.20000,31.45000,30.30000,30.50000,7981000
10/11/2007,0000,30.65000,30.95000,30.30000,30.60000,5601000
10/12/2007,0000,30.60000,31.85000,30.60000,30.60000,15233000
10/15/2007,0000,30.80000,30.95000,30.00000,30.95000,6876000
10/16/2007,0000,30.80000,31.30000,30.45000,30.85000,5808000
10/17/2007,0000,31.10000,31.20000,30.55000,30.60000,3809000
10/18/2007,0000,30.70000,30.95000,30.30000,30.60000,5258000
10/19/2007,0000,30.60000,30.90000,30.40000,30.60000,4748000
10/22/2007,0000,29.80000,30.10000,28.50000,28.80000,8693000
10/23/2007,0000,28.80000,29.20000,27.80000,28.20000,8833000
10/24/2007,0000,28.50000,29.50000,28.45000,29.00000,7975000
10/25/2007,0000,29.20000,29.30000,28.55000,28.70000,3888000
10/26/2007,0000,29.00000,29.20000,28.75000,29.00000,2049000
10/29/2007,0000,29.45000,29.65000,28.85000,29.25000,3711000
10/30/2007,0000,29.10000,30.60000,29.10000,29.90000,6541000
10/31/2007,0000,30.40000,30.95000,30.20000,30.85000,6479000
11/01/2007,0000,31.00000,31.20000,28.70000,28.70000,8357000
11/02/2007,0000,27.00000,28.30000,26.80000,27.10000,5522000
11/05/2007,0000,27.60000,28.00000,27.30000,27.90000,3001000
11/06/2007,0000,28.00000,28.40000,27.70000,27.70000,2557000
11/07/2007,0000,28.00000,28.20000,27.80000,27.90000,1501000
11/08/2007,0000,27.60000,27.60000,25.95000,26.10000,3779000
11/09/2007,0000,26.25000,26.60000,25.25000,26.30000,2583000
11/12/2007,0000,25.30000,27.00000,25.20000,25.35000,2445000
11/13/2007,0000,25.70000,26.30000,25.40000,26.30000,1858000
11/14/2007,0000,26.90000,27.30000,26.50000,26.60000,2456000
11/15/2007,0000,26.60000,26.90000,26.30000,26.50000,1074000
11/16/2007,0000,26.00000,26.35000,25.80000,26.05000,1593000
11/19/2007,0000,26.40000,26.40000,25.50000,25.50000,879000
11/20/2007,0000,25.00000,25.80000,24.30000,25.50000,2014000
11/21/2007,0000,25.55000,26.20000,25.30000,25.30000,2306000
11/22/2007,0000,25.05000,25.85000,25.05000,25.30000,1402000
11/23/2007,0000,25.40000,25.75000,24.60000,24.60000,1522000
11/26/2007,0000,24.80000,25.10000,24.50000,24.50000,1274000
11/27/2007,0000,23.85000,23.90000,22.80000,23.40000,4786000
11/28/2007,0000,23.80000,23.90000,22.15000,22.15000,2558000
11/29/2007,0000,22.80000,23.70000,22.60000,23.70000,4363000
11/30/2007,0000,24.10000,25.30000,24.00000,24.95000,4220000
12/03/2007,0000,25.20000,25.30000,24.65000,24.95000,2134000
12/04/2007,0000,25.00000,25.30000,24.75000,25.00000,1349000
12/05/2007,0000,24.80000,25.30000,24.75000,25.05000,1221000
12/06/2007,0000,25.45000,25.85000,25.30000,25.50000,2113000
12/07/2007,0000,25.80000,25.95000,25.50000,25.55000,1363000
12/10/2007,0000,25.55000,25.55000,25.15000,25.20000,992000
12/11/2007,0000,25.20000,25.45000,25.00000,25.40000,774000
12/12/2007,0000,24.55000,25.30000,24.50000,25.30000,622000
12/13/2007,0000,25.00000,25.30000,23.60000,23.60000,1513000
12/14/2007,0000,23.50000,23.60000,22.40000,22.70000,3115000
12/17/2007,0000,22.70000,23.10000,22.35000,22.70000,3194000
12/18/2007,0000,22.15000,22.70000,21.80000,22.70000,2367000
12/19/2007,0000,23.00000,23.80000,22.80000,23.60000,1608000
12/20/2007,0000,24.00000,24.00000,22.50000,23.20000,923000
12/21/2007,0000,23.40000,23.40000,22.80000,23.00000,1482000
12/24/2007,0000,23.50000,23.70000,23.25000,23.40000,683000
12/25/2007,0000,23.80000,23.80000,23.45000,23.50000,645000
12/26/2007,0000,23.50000,23.70000,23.15000,23.25000,544000
12/27/2007,0000,23.25000,23.80000,23.25000,23.55000,947000
12/28/2007,0000,23.70000,24.00000,23.50000,23.80000,2496000
12/31/2007,0000,24.00000,25.40000,23.90000,25.25000,3178000
01/02/2008,0000,25.10000,25.50000,23.85000,23.85000,2183000
01/03/2008,0000,23.40000,24.35000,23.40000,24.05000,1364000
01/04/2008,0000,24.05000,25.20000,24.00000,25.10000,1887000
01/07/2008,0000,24.80000,25.10000,24.10000,24.10000,1553000
01/08/2008,0000,24.90000,25.40000,24.40000,25.30000,2118000
01/09/2008,0000,25.20000,25.65000,24.95000,25.50000,2301000
01/10/2008,0000,25.80000,26.70000,25.75000,26.20000,3172000
01/11/2008,0000,26.40000,26.50000,25.75000,26.10000,2866000
01/14/2008,0000,27.10000,27.20000,26.40000,26.60000,2769000
01/15/2008,0000,26.60000,27.60000,26.60000,27.00000,3636000
01/16/2008,0000,26.70000,26.80000,25.20000,25.30000,3627000
01/17/2008,0000,25.30000,25.75000,24.50000,24.85000,1639000
01/18/2008,0000,24.30000,25.50000,24.05000,25.50000,1070000
01/21/2008,0000,25.30000,25.50000,24.85000,25.00000,1117000
01/22/2008,0000,23.25000,24.20000,23.25000,23.25000,2530000
01/23/2008,0000,23.50000,23.70000,22.55000,22.70000,1691000
01/24/2008,0000,23.00000,23.40000,22.70000,22.90000,981000
01/25/2008,0000,23.50000,23.80000,23.20000,23.60000,885000
01/28/2008,0000,23.20000,23.50000,23.00000,23.00000,910000
01/29/2008,0000,22.90000,23.40000,22.75000,23.40000,1064000
01/30/2008,0000,23.45000,23.70000,23.25000,23.40000,687000
01/31/2008,0000,23.40000,23.50000,22.80000,23.00000,606000
02/01/2008,0000,23.20000,23.65000,23.10000,23.50000,1286000
02/12/2008,0000,23.40000,23.60000,22.90000,23.45000,738000
02/13/2008,0000,23.60000,24.75000,23.45000,24.50000,2338000
02/14/2008,0000,24.60000,25.10000,24.35000,24.55000,3308000
02/15/2008,0000,24.55000,25.00000,24.30000,24.55000,1198000
02/18/2008,0000,24.55000,25.30000,24.55000,24.85000,3175000
02/19/2008,0000,25.00000,25.40000,24.80000,25.40000,3938000
02/20/2008,0000,25.50000,25.75000,24.80000,24.85000,7334000
02/21/2008,0000,24.85000,25.20000,24.55000,24.65000,4322000
02/22/2008,0000,24.45000,24.50000,24.10000,24.15000,2126000
02/25/2008,0000,24.30000,25.20000,24.25000,25.20000,4955000
02/26/2008,0000,25.30000,25.70000,24.80000,24.80000,3681000
02/27/2008,0000,25.35000,25.35000,24.85000,25.00000,2523000
02/29/2008,0000,24.80000,25.70000,24.80000,25.40000,4001000
03/03/2008,0000,24.95000,25.75000,24.80000,25.60000,2885000
03/04/2008,0000,25.80000,27.30000,25.70000,26.90000,11120000
03/05/2008,0000,27.15000,27.65000,26.60000,27.40000,7007000
03/06/2008,0000,27.60000,27.75000,26.80000,26.90000,3673000
03/07/2008,0000,26.50000,27.00000,25.75000,25.90000,3872000
03/10/2008,0000,25.90000,26.40000,25.80000,26.10000,3236000
03/11/2008,0000,25.60000,26.70000,25.60000,26.65000,1817000
03/12/2008,0000,27.00000,27.20000,25.40000,25.40000,3614000
03/13/2008,0000,25.40000,25.95000,24.85000,24.90000,2439000
03/14/2008,0000,25.20000,25.40000,24.90000,25.00000,1608000
03/17/2008,0000,24.80000,24.95000,23.85000,24.30000,2061000
03/18/2008,0000,24.50000,24.75000,24.25000,24.65000,1071000
03/19/2008,0000,25.00000,25.85000,24.80000,25.55000,2671000
03/20/2008,0000,25.60000,25.95000,25.30000,25.55000,1272000
03/21/2008,0000,25.70000,26.10000,25.60000,25.95000,1642000
03/24/2008,0000,27.70000,27.70000,26.70000,27.25000,5424000
03/25/2008,0000,27.25000,28.20000,27.00000,28.10000,8220000
03/26/2008,0000,28.10000,28.50000,28.00000,28.20000,6207000
03/27/2008,0000,28.10000,28.15000,27.85000,28.00000,3230000
03/28/2008,0000,28.00000,28.45000,27.85000,28.45000,3857000
03/31/2008,0000,28.45000,28.45000,27.95000,28.20000,2029000
04/01/2008,0000,28.15000,28.25000,27.30000,27.30000,2329000
04/02/2008,0000,27.55000,27.90000,27.50000,27.90000,1108000
04/03/2008,0000,27.70000,27.80000,27.10000,27.45000,1394000
04/07/2008,0000,27.50000,28.50000,27.50000,28.35000,2688000
04/08/2008,0000,28.30000,29.05000,27.85000,28.55000,6466000
04/09/2008,0000,28.60000,29.10000,28.25000,28.30000,5406000
04/10/2008,0000,28.35000,29.25000,28.25000,29.00000,7852000
04/11/2008,0000,29.00000,29.50000,28.75000,28.80000,9532000
04/14/2008,0000,29.00000,29.40000,28.95000,29.00000,4428000
04/15/2008,0000,29.20000,29.30000,28.40000,28.45000,3301000
04/16/2008,0000,28.45000,28.80000,28.10000,28.45000,4684000
04/17/2008,0000,28.70000,28.85000,27.90000,27.90000,3542000
04/18/2008,0000,27.90000,28.25000,27.80000,27.90000,2883000
04/21/2008,0000,28.45000,28.45000,27.60000,27.80000,2053000
04/22/2008,0000,27.90000,28.50000,27.80000,28.30000,2363000
04/23/2008,0000,28.20000,28.20000,27.60000,27.65000,2540000
04/24/2008,0000,27.70000,27.95000,27.65000,27.65000,2409000
04/25/2008,0000,27.80000,28.05000,27.40000,27.40000,1248000
04/28/2008,0000,27.40000,27.50000,27.05000,27.10000,1492000
04/29/2008,0000,27.10000,27.60000,26.50000,26.80000,1632000
04/30/2008,0000,26.90000,27.20000,26.40000,27.00000,1997000
05/02/2008,0000,26.90000,27.00000,25.70000,27.00000,4664000
05/05/2008,0000,26.80000,26.80000,25.80000,26.50000,2506000
05/06/2008,0000,26.20000,26.50000,25.85000,25.90000,1557000
05/07/2008,0000,26.00000,26.20000,25.40000,25.50000,2380000
05/08/2008,0000,25.30000,25.70000,25.05000,25.60000,2683000
05/09/2008,0000,25.60000,25.95000,25.40000,25.50000,1613000
05/12/2008,0000,25.40000,25.45000,24.60000,24.60000,3263000
05/13/2008,0000,24.95000,25.60000,24.80000,25.50000,1660000
05/14/2008,0000,25.70000,25.75000,25.35000,25.50000,1257000
05/15/2008,0000,25.80000,26.40000,25.60000,26.35000,3505000
05/16/2008,0000,26.10000,26.25000,25.85000,26.00000,2191000
05/19/2008,0000,26.00000,26.10000,25.70000,25.85000,2456000
05/20/2008,0000,25.85000,25.90000,25.10000,25.10000,2360000
05/21/2008,0000,25.10000,25.30000,24.95000,25.10000,1580000
05/22/2008,0000,25.05000,25.40000,24.80000,25.35000,1100000
05/23/2008,0000,25.40000,25.60000,25.10000,25.10000,1231000
05/26/2008,0000,25.00000,25.10000,24.00000,24.00000,1633000
05/27/2008,0000,24.10000,24.55000,24.05000,24.50000,1705000
05/28/2008,0000,24.55000,24.70000,24.15000,24.50000,1331000
05/29/2008,0000,24.60000,24.70000,24.35000,24.40000,1172000
05/30/2008,0000,24.50000,24.70000,23.65000,23.90000,1355000
06/02/2008,0000,24.00000,24.30000,23.95000,24.00000,968000
06/03/2008,0000,24.00000,24.15000,23.60000,24.00000,465000
06/04/2008,0000,24.10000,24.25000,23.85000,24.15000,252000
06/05/2008,0000,24.15000,24.30000,23.80000,24.30000,486000
06/06/2008,0000,24.50000,24.60000,24.25000,24.45000,650000
06/10/2008,0000,24.00000,24.15000,23.35000,23.50000,1038000
06/11/2008,0000,23.50000,23.60000,21.95000,21.95000,2674000
06/12/2008,0000,21.60000,21.70000,20.50000,20.50000,3212000
06/13/2008,0000,20.50000,20.90000,20.50000,20.80000,2006000
06/16/2008,0000,21.75000,21.75000,20.85000,20.90000,923000
06/17/2008,0000,20.90000,21.00000,20.30000,20.90000,1087000
06/18/2008,0000,20.40000,21.30000,20.40000,21.25000,828000
06/19/2008,0000,21.00000,21.15000,20.50000,21.00000,854000
06/20/2008,0000,21.10000,21.10000,20.55000,20.55000,1038000
06/23/2008,0000,20.10000,20.35000,19.80000,20.10000,1497000
06/24/2008,0000,20.40000,20.50000,19.80000,19.80000,1183000
06/25/2008,0000,18.90000,19.35000,18.80000,19.25000,1168000
06/26/2008,0000,19.30000,19.50000,19.15000,19.40000,432000
06/27/2008,0000,18.10000,18.80000,18.10000,18.20000,1263000
06/30/2008,0000,18.30000,18.60000,18.00000,18.00000,1244000
07/01/2008,0000,18.00000,18.45000,17.10000,17.10000,1160000
07/02/2008,0000,17.30000,17.60000,17.10000,17.60000,940000
07/03/2008,0000,17.20000,18.30000,17.00000,18.20000,626000
07/04/2008,0000,18.30000,18.40000,17.55000,17.60000,575000
07/07/2008,0000,17.50000,18.00000,17.50000,17.80000,218000
07/08/2008,0000,17.85000,17.90000,17.00000,17.00000,1023000
07/09/2008,0000,17.10000,17.80000,17.10000,17.20000,687000
07/10/2008,0000,17.50000,18.40000,17.35000,18.40000,1954000
07/11/2008,0000,18.90000,19.65000,18.70000,19.45000,5464000
07/14/2008,0000,19.45000,19.50000,18.70000,19.10000,2635000
07/15/2008,0000,18.90000,19.00000,17.80000,17.80000,2200000
07/16/2008,0000,17.80000,17.90000,17.00000,17.05000,2300000
07/17/2008,0000,17.55000,17.75000,17.30000,17.75000,1917000
07/18/2008,0000,17.95000,17.95000,16.55000,16.70000,2407000
07/21/2008,0000,17.10000,17.55000,16.90000,17.50000,1691000
07/22/2008,0000,17.55000,17.80000,17.20000,17.80000,962000
07/23/2008,0000,18.00000,18.60000,17.95000,18.40000,3245000
07/24/2008,0000,18.50000,18.50000,17.95000,18.25000,1822000
07/25/2008,0000,17.80000,18.00000,17.60000,18.00000,1043000
07/29/2008,0000,17.50000,17.80000,17.30000,17.50000,734000
07/30/2008,0000,17.85000,17.90000,17.60000,17.60000,936000
07/31/2008,0000,17.80000,17.90000,17.55000,17.75000,779000
08/01/2008,0000,17.45000,17.50000,17.20000,17.40000,761000
08/04/2008,0000,17.50000,17.90000,17.25000,17.75000,842000
08/05/2008,0000,17.75000,17.80000,17.10000,17.30000,699000
08/06/2008,0000,17.60000,17.65000,16.70000,17.15000,1128000
08/07/2008,0000,17.20000,17.30000,17.00000,17.10000,588000
08/08/2008,0000,16.80000,17.50000,16.80000,17.25000,1022000
08/11/2008,0000,17.45000,17.75000,17.35000,17.45000,979000
08/12/2008,0000,17.50000,17.50000,17.30000,17.35000,700000
08/13/2008,0000,17.35000,17.35000,17.10000,17.25000,686000
08/14/2008,0000,17.10000,17.65000,17.10000,17.65000,639000
08/15/2008,0000,17.75000,17.75000,17.15000,17.15000,838000
08/18/2008,0000,17.15000,17.15000,16.75000,16.80000,1340000
08/19/2008,0000,16.80000,16.80000,16.40000,16.70000,852000
08/20/2008,0000,16.70000,17.05000,16.55000,16.95000,588000
08/21/2008,0000,16.90000,17.00000,16.65000,16.70000,548000
08/22/2008,0000,16.80000,16.85000,16.50000,16.60000,511000
08/25/2008,0000,16.85000,16.95000,16.70000,16.95000,296000
08/26/2008,0000,16.85000,16.85000,16.70000,16.75000,234000
08/27/2008,0000,16.75000,17.05000,16.70000,16.85000,457000
08/28/2008,0000,17.00000,17.15000,16.85000,17.00000,441000
08/29/2008,0000,17.40000,17.85000,17.25000,17.70000,2261000
09/01/2008,0000,17.60000,17.65000,17.10000,17.25000,878000
09/02/2008,0000,17.30000,17.30000,17.00000,17.15000,957000
09/03/2008,0000,17.15000,17.25000,16.50000,16.50000,1374000
09/04/2008,0000,16.50000,16.75000,15.70000,15.85000,1549000
09/05/2008,0000,15.10000,15.60000,15.10000,15.60000,2266000
09/08/2008,0000,15.80000,16.40000,15.80000,16.35000,1302000
09/09/2008,0000,16.20000,16.20000,15.25000,15.25000,2111000
09/10/2008,0000,15.00000,15.25000,14.20000,15.00000,3309000
09/11/2008,0000,15.00000,15.10000,14.30000,14.45000,2054000
09/12/2008,0000,14.65000,14.75000,14.20000,14.70000,1396000
09/15/2008,0000,14.20000,14.55000,13.70000,13.80000,2786000
09/16/2008,0000,12.90000,13.00000,12.85000,12.85000,1504000
09/17/2008,0000,12.85000,13.50000,12.10000,12.35000,2906000
09/18/2008,0000,11.50000,11.70000,11.50000,11.50000,2486000
09/19/2008,0000,12.00000,12.30000,11.70000,12.30000,2853000
09/22/2008,0000,12.75000,13.05000,12.55000,13.00000,2660000
09/23/2008,0000,12.50000,13.40000,12.50000,13.20000,2219000
09/24/2008,0000,13.35000,13.95000,13.10000,13.55000,3220000
09/25/2008,0000,13.50000,13.80000,13.30000,13.55000,1986000
09/26/2008,0000,13.80000,13.80000,13.10000,13.10000,2096000
09/30/2008,0000,12.20000,12.70000,12.20000,12.70000,3241000
10/01/2008,0000,12.70000,13.00000,12.70000,12.95000,1753000
10/02/2008,0000,13.00000,13.50000,12.80000,13.50000,1763000
10/03/2008,0000,13.15000,13.65000,13.05000,13.65000,1650000
10/06/2008,0000,13.30000,13.45000,12.75000,12.75000,1357000
10/07/2008,0000,12.60000,13.55000,12.55000,13.35000,1628000
10/08/2008,0000,13.05000,13.15000,12.50000,12.50000,1533000
10/09/2008,0000,12.50000,12.90000,12.50000,12.50000,1034000
10/13/2008,0000,12.10000,12.20000,12.10000,12.10000,1381000
10/14/2008,0000,12.90000,12.90000,12.70000,12.90000,1022000
10/15/2008,0000,13.00000,13.10000,12.70000,13.00000,954000
10/16/2008,0000,12.55000,12.80000,12.55000,12.55000,1603000
10/17/2008,0000,12.80000,12.95000,12.35000,12.40000,880000
10/20/2008,0000,12.40000,12.45000,12.00000,12.40000,1258000
10/21/2008,0000,12.80000,13.10000,12.55000,12.65000,3037000
10/22/2008,0000,12.45000,12.65000,12.25000,12.25000,2183000
10/23/2008,0000,11.85000,11.90000,11.85000,11.85000,1040000
10/24/2008,0000,11.60000,11.90000,11.45000,11.45000,1761000
10/27/2008,0000,10.85000,11.10000,10.65000,10.85000,1609000
10/28/2008,0000,10.65000,11.20000,10.10000,10.90000,1706000
10/29/2008,0000,11.65000,11.65000,11.10000,11.10000,1466000
10/30/2008,0000,11.40000,11.85000,11.40000,11.85000,1525000
10/31/2008,0000,11.95000,12.45000,11.90000,12.45000,1621000
11/03/2008,0000,12.55000,12.90000,12.15000,12.75000,1465000
11/04/2008,0000,12.70000,12.70000,12.25000,12.65000,828000
11/05/2008,0000,12.75000,13.25000,12.55000,12.75000,1798000
11/06/2008,0000,12.15000,12.45000,12.00000,12.05000,912000
11/07/2008,0000,11.85000,12.60000,11.70000,12.60000,1015000
11/10/2008,0000,12.60000,13.10000,12.45000,13.05000,1404000
11/11/2008,0000,12.90000,12.95000,12.60000,12.70000,902000
11/12/2008,0000,12.60000,12.80000,12.60000,12.70000,655000
11/13/2008,0000,12.40000,12.40000,12.10000,12.25000,612000
11/14/2008,0000,12.60000,12.70000,12.30000,12.45000,1062000
11/17/2008,0000,12.35000,13.20000,12.35000,13.05000,2008000
11/18/2008,0000,12.95000,13.35000,12.70000,13.00000,3003000
11/19/2008,0000,13.00000,13.05000,12.50000,12.80000,1447000
11/20/2008,0000,12.40000,12.70000,12.15000,12.20000,1159000
11/21/2008,0000,11.55000,12.20000,11.55000,11.95000,1828000
11/24/2008,0000,11.95000,12.15000,11.70000,12.10000,1082000
11/25/2008,0000,12.45000,12.50000,12.25000,12.30000,1123000
11/26/2008,0000,12.50000,12.70000,12.30000,12.50000,829000
11/27/2008,0000,12.60000,13.10000,12.60000,13.10000,3094000
11/28/2008,0000,13.10000,13.20000,12.85000,13.05000,2105000
12/01/2008,0000,13.20000,13.60000,13.05000,13.35000,3060000
12/02/2008,0000,12.95000,13.10000,12.80000,12.80000,2080000
12/03/2008,0000,13.00000,13.45000,12.90000,13.40000,4590000
12/04/2008,0000,13.60000,13.60000,12.85000,12.85000,3875000
12/05/2008,0000,12.85000,13.05000,12.70000,12.90000,1308000
12/08/2008,0000,13.05000,13.55000,13.05000,13.55000,2468000
12/09/2008,0000,13.55000,13.70000,13.25000,13.25000,3961000
12/10/2008,0000,13.25000,13.45000,13.10000,13.45000,2531000
12/11/2008,0000,13.50000,13.65000,13.20000,13.25000,2883000
12/12/2008,0000,13.40000,13.40000,12.35000,12.60000,2923000
12/15/2008,0000,12.90000,13.00000,12.65000,12.70000,1406000
12/16/2008,0000,12.70000,12.80000,12.50000,12.55000,890000
12/17/2008,0000,12.80000,13.00000,12.70000,12.95000,2625000
12/18/2008,0000,12.95000,13.20000,12.85000,13.05000,1574000
12/19/2008,0000,12.95000,13.05000,12.75000,12.75000,1307000
12/22/2008,0000,12.75000,12.95000,12.30000,12.30000,1623000
12/23/2008,0000,12.25000,12.30000,11.85000,12.20000,1795000
12/24/2008,0000,12.10000,12.45000,12.00000,12.40000,1122000
12/25/2008,0000,12.50000,12.65000,12.20000,12.50000,833000
12/26/2008,0000,12.60000,12.65000,12.25000,12.30000,762000
12/29/2008,0000,12.20000,12.40000,12.10000,12.25000,599000
12/30/2008,0000,12.45000,12.65000,12.35000,12.60000,1735000
12/31/2008,0000,12.65000,12.65000,12.40000,12.40000,1057000
01/05/2009,0000,12.80000,12.95000,12.70000,12.80000,1002000
01/06/2009,0000,12.75000,12.95000,12.70000,12.85000,775000
01/07/2009,0000,13.00000,13.10000,12.80000,12.90000,1391000
01/08/2009,0000,12.60000,12.90000,12.60000,12.75000,1399000
01/09/2009,0000,12.70000,12.80000,12.60000,12.70000,597000
01/12/2009,0000,12.75000,13.10000,12.75000,12.95000,1499000
01/13/2009,0000,12.85000,13.05000,12.75000,12.85000,709000
01/14/2009,0000,12.80000,13.00000,12.80000,12.80000,477000
01/15/2009,0000,12.70000,12.70000,12.40000,12.55000,645000
01/16/2009,0000,12.60000,12.65000,12.50000,12.50000,591000
01/19/2009,0000,12.50000,12.60000,12.45000,12.55000,457000
01/20/2009,0000,12.50000,12.50000,12.40000,12.45000,433000
01/21/2009,0000,12.30000,12.55000,12.30000,12.50000,546000
02/02/2009,0000,12.50000,12.65000,12.35000,12.65000,364000
02/03/2009,0000,12.50000,12.80000,12.50000,12.75000,320000
02/04/2009,0000,12.80000,12.80000,12.55000,12.55000,870000
02/05/2009,0000,12.50000,12.60000,12.45000,12.55000,231000
02/06/2009,0000,12.60000,12.70000,12.50000,12.65000,1191000
02/09/2009,0000,12.80000,12.95000,12.75000,12.80000,1465000
02/10/2009,0000,12.85000,12.85000,12.70000,12.75000,496000
02/11/2009,0000,12.65000,12.80000,12.60000,12.75000,480000
02/12/2009,0000,12.80000,12.90000,12.70000,12.70000,683000
02/13/2009,0000,12.80000,12.90000,12.70000,12.80000,792000
02/16/2009,0000,12.90000,13.40000,12.70000,13.30000,2350000
02/17/2009,0000,13.30000,13.35000,12.95000,13.00000,999000
02/18/2009,0000,12.80000,13.05000,12.80000,13.00000,515000
02/19/2009,0000,12.90000,13.05000,12.85000,12.95000,422000
02/20/2009,0000,12.80000,13.10000,12.80000,12.95000,784000
02/23/2009,0000,12.90000,13.30000,12.90000,13.20000,1501000
02/24/2009,0000,13.20000,13.20000,13.10000,13.20000,575000
02/25/2009,0000,13.35000,13.50000,13.20000,13.35000,1407000
02/26/2009,0000,13.40000,13.50000,13.20000,13.30000,858000
02/27/2009,0000,13.35000,13.35000,13.10000,13.15000,556000
03/02/2009,0000,13.15000,13.30000,12.95000,13.00000,669000
03/03/2009,0000,12.80000,13.00000,12.70000,13.00000,620000
03/04/2009,0000,13.00000,13.70000,12.85000,13.60000,2637000
03/05/2009,0000,13.80000,14.15000,13.70000,13.70000,2240000
03/06/2009,0000,13.55000,13.80000,13.50000,13.80000,963000
03/09/2009,0000,13.80000,14.10000,13.65000,14.00000,1282000
03/10/2009,0000,14.15000,14.40000,13.95000,14.05000,1774000
03/11/2009,0000,14.20000,14.30000,14.00000,14.00000,1236000
03/12/2009,0000,14.10000,14.15000,13.80000,13.80000,632000
03/13/2009,0000,14.00000,14.35000,14.00000,14.10000,2109000
03/16/2009,0000,14.20000,15.05000,14.15000,15.05000,5321000
03/17/2009,0000,15.20000,15.30000,14.60000,14.80000,3844000
03/18/2009,0000,14.80000,14.90000,14.50000,14.65000,2543000
03/19/2009,0000,14.50000,15.00000,14.50000,14.55000,2230000
03/20/2009,0000,14.60000,14.70000,14.50000,14.55000,995000
03/23/2009,0000,14.75000,14.90000,14.55000,14.85000,1570000
03/24/2009,0000,15.00000,15.20000,14.80000,14.85000,2173000
03/25/2009,0000,14.85000,15.30000,14.85000,15.20000,2550000
03/26/2009,0000,15.20000,15.70000,14.95000,15.30000,6483000
03/27/2009,0000,15.40000,15.45000,15.05000,15.10000,2956000
03/30/2009,0000,14.95000,15.00000,14.50000,14.50000,1902000
03/31/2009,0000,14.50000,14.95000,14.40000,14.55000,1259000
04/01/2009,0000,14.70000,15.00000,14.65000,15.00000,1343000
04/02/2009,0000,15.10000,16.00000,15.10000,15.95000,4735000
04/03/2009,0000,16.10000,16.60000,15.80000,16.00000,8660000
04/06/2009,0000,16.00000,16.30000,15.75000,15.90000,3356000
04/07/2009,0000,15.85000,16.05000,15.60000,15.95000,1567000
04/08/2009,0000,15.90000,16.05000,15.50000,15.50000,1965000
04/09/2009,0000,15.60000,16.00000,15.50000,15.95000,1873000
04/10/2009,0000,16.30000,16.30000,15.85000,16.15000,2368000
04/13/2009,0000,16.20000,17.05000,16.10000,16.80000,5215000
04/14/2009,0000,16.90000,17.00000,16.60000,16.70000,2775000
04/15/2009,0000,16.70000,16.80000,16.35000,16.70000,1776000
04/16/2009,0000,17.15000,17.20000,16.75000,16.85000,4076000
04/17/2009,0000,17.00000,17.05000,15.70000,15.70000,3661000
04/20/2009,0000,15.65000,15.90000,15.30000,15.65000,1604000
04/21/2009,0000,15.40000,16.10000,15.35000,16.05000,1272000
04/22/2009,0000,16.05000,17.15000,16.00000,17.15000,8180000
04/23/2009,0000,17.10000,17.15000,16.80000,16.90000,4257000
04/24/2009,0000,16.90000,17.20000,16.70000,16.75000,2601000
04/27/2009,0000,16.85000,16.95000,15.90000,16.00000,2010000
04/28/2009,0000,16.00000,16.30000,15.60000,15.70000,1311000
04/29/2009,0000,15.90000,16.50000,15.70000,16.30000,3326000
04/30/2009,0000,16.80000,17.40000,16.75000,17.30000,6625000
05/04/2009,0000,17.65000,18.50000,17.15000,18.20000,10404000
05/05/2009,0000,18.35000,18.40000,17.30000,17.40000,7242000
05/06/2009,0000,17.50000,18.35000,17.45000,18.35000,6642000
05/07/2009,0000,18.40000,18.40000,17.90000,18.25000,4292000
05/08/2009,0000,18.10000,18.15000,17.80000,18.10000,2608000
05/11/2009,0000,18.10000,18.70000,18.10000,18.50000,5010000
05/12/2009,0000,18.25000,18.25000,17.70000,17.80000,2503000
05/13/2009,0000,17.85000,18.15000,17.80000,18.15000,2263000
05/14/2009,0000,17.80000,18.00000,17.75000,18.00000,1885000
05/15/2009,0000,18.00000,18.20000,17.90000,18.05000,2885000
05/18/2009,0000,17.95000,18.60000,17.95000,18.50000,4380000
05/19/2009,0000,18.80000,19.00000,18.20000,18.25000,6161000
05/20/2009,0000,18.25000,18.50000,18.10000,18.10000,2734000
05/21/2009,0000,18.10000,18.35000,17.85000,18.00000,4501000
05/22/2009,0000,17.80000,18.05000,17.75000,17.95000,2200000
05/25/2009,0000,18.10000,18.40000,18.10000,18.35000,3624000
05/26/2009,0000,18.40000,18.60000,18.05000,18.20000,3373000
05/27/2009,0000,18.30000,18.65000,18.25000,18.60000,4061000
06/01/2009,0000,18.85000,19.10000,18.70000,19.05000,5000000
06/02/2009,0000,19.30000,19.60000,18.70000,18.80000,4392000
06/03/2009,0000,18.80000,18.80000,18.35000,18.40000,1712000
06/04/2009,0000,18.30000,18.65000,18.30000,18.50000,2651000
06/05/2009,0000,18.80000,19.20000,18.60000,18.75000,4337000
06/08/2009,0000,19.15000,19.15000,18.20000,18.20000,2235000
06/09/2009,0000,18.05000,18.15000,17.40000,17.50000,3063000
06/10/2009,0000,17.50000,17.75000,17.45000,17.50000,1246000
06/11/2009,0000,17.85000,17.95000,17.50000,17.90000,867000
06/12/2009,0000,17.90000,18.00000,17.55000,17.85000,1333000
06/15/2009,0000,18.10000,18.10000,17.40000,17.55000,2030000
06/16/2009,0000,17.50000,17.70000,17.25000,17.45000,2021000
06/17/2009,0000,17.45000,17.70000,17.45000,17.60000,1091000
06/18/2009,0000,17.50000,17.75000,17.40000,17.75000,1025000
06/19/2009,0000,17.75000,17.95000,17.60000,17.95000,779000
06/22/2009,0000,18.00000,18.10000,17.80000,18.10000,992000
06/23/2009,0000,18.00000,18.05000,17.70000,17.85000,1036000
06/24/2009,0000,18.00000,18.20000,17.85000,18.10000,1270000
06/25/2009,0000,18.25000,18.40000,18.10000,18.20000,1261000
06/26/2009,0000,18.40000,18.40000,18.10000,18.10000,828000
06/29/2009,0000,18.10000,18.25000,18.05000,18.15000,1290000
06/30/2009,0000,18.20000,18.35000,18.10000,18.30000,1406000
07/01/2009,0000,18.30000,18.50000,18.20000,18.35000,3299000
07/02/2009,0000,17.40000,18.35000,17.40000,18.35000,4293000
07/03/2009,0000,18.20000,18.35000,18.00000,18.35000,2736000
07/06/2009,0000,18.50000,19.60000,18.40000,19.40000,12060000
07/07/2009,0000,19.40000,19.75000,19.10000,19.35000,5647000
07/08/2009,0000,19.20000,19.30000,18.90000,18.90000,2775000
07/09/2009,0000,18.95000,19.20000,18.80000,19.10000,4512000
07/10/2009,0000,19.20000,20.15000,19.20000,19.70000,11612000
07/13/2009,0000,20.00000,20.20000,19.20000,19.20000,6171000
07/14/2009,0000,19.30000,19.50000,18.90000,18.95000,3441000
07/15/2009,0000,19.30000,20.00000,19.30000,20.00000,6989000
07/16/2009,0000,20.20000,20.45000,19.85000,20.00000,8543000
07/17/2009,0000,20.30000,20.30000,19.85000,20.00000,1894000
07/20/2009,0000,20.30000,20.30000,19.70000,20.15000,2319000
07/21/2009,0000,20.25000,20.30000,19.80000,19.95000,1958000
07/22/2009,0000,20.20000,20.85000,19.95000,20.65000,4661000
07/23/2009,0000,20.65000,20.75000,20.20000,20.30000,2323000
07/24/2009,0000,20.65000,21.50000,20.50000,21.20000,5110000
07/27/2009,0000,21.45000,22.65000,21.25000,22.25000,7324000
07/28/2009,0000,22.20000,22.75000,22.00000,22.30000,4221000
07/29/2009,0000,22.50000,22.60000,21.80000,21.85000,2195000
07/30/2009,0000,21.65000,21.80000,21.10000,21.30000,1993000
07/31/2009,0000,21.40000,21.80000,21.20000,21.35000,1711000
08/03/2009,0000,21.70000,21.70000,21.25000,21.45000,950000
08/04/2009,0000,21.70000,21.75000,20.50000,21.10000,1616000
08/05/2009,0000,21.30000,21.30000,20.40000,20.50000,1083000
08/06/2009,0000,20.60000,20.80000,20.15000,20.70000,1010000
08/10/2009,0000,20.70000,21.00000,20.50000,20.60000,556000
08/11/2009,0000,20.70000,21.35000,20.50000,21.25000,1268000
08/12/2009,0000,21.20000,21.35000,20.90000,21.05000,866000
08/13/2009,0000,21.10000,21.30000,20.90000,21.10000,804000
08/14/2009,0000,21.10000,21.45000,21.10000,21.10000,810000
08/17/2009,0000,21.00000,21.00000,20.40000,20.70000,1117000
08/18/2009,0000,20.05000,20.40000,19.35000,19.70000,2577000
08/19/2009,0000,19.65000,19.75000,19.45000,19.55000,1935000
08/20/2009,0000,19.65000,20.20000,19.20000,20.00000,1690000
08/21/2009,0000,20.10000,21.00000,19.90000,20.25000,3663000
08/24/2009,0000,20.85000,20.85000,20.40000,20.45000,679000
08/25/2009,0000,20.70000,20.70000,20.00000,20.30000,870000
08/26/2009,0000,20.30000,20.45000,19.60000,19.90000,1293000
08/27/2009,0000,20.05000,21.25000,20.05000,20.80000,5516000
08/28/2009,0000,20.70000,21.20000,20.50000,20.80000,2930000
08/31/2009,0000,20.75000,20.95000,20.60000,20.90000,1234000
09/01/2009,0000,20.80000,21.20000,20.75000,21.00000,2175000
09/02/2009,0000,21.15000,21.80000,21.10000,21.65000,5846000
09/03/2009,0000,22.00000,22.60000,21.80000,22.50000,10331000
09/04/2009,0000,22.60000,22.70000,22.30000,22.45000,3547000
09/07/2009,0000,22.60000,22.70000,22.10000,22.30000,2266000
09/08/2009,0000,22.30000,22.40000,22.10000,22.30000,2753000
09/09/2009,0000,22.30000,22.40000,21.60000,21.70000,3238000
09/10/2009,0000,21.75000,21.90000,21.35000,21.40000,1719000
09/11/2009,0000,21.40000,21.80000,21.40000,21.70000,1068000
09/14/2009,0000,21.80000,21.80000,21.50000,21.60000,1182000
09/15/2009,0000,21.60000,21.80000,21.35000,21.80000,1735000
09/16/2009,0000,21.80000,22.10000,21.75000,22.05000,1223000
09/17/2009,0000,22.20000,22.35000,21.95000,22.00000,1375000
09/18/2009,0000,22.15000,22.20000,22.00000,22.20000,753000
09/21/2009,0000,22.35000,22.40000,22.05000,22.25000,1143000
09/22/2009,0000,22.25000,22.30000,21.90000,21.90000,1119000
09/23/2009,0000,21.90000,22.20000,21.60000,21.65000,1284000
09/24/2009,0000,21.65000,21.65000,21.50000,21.60000,452000
09/25/2009,0000,21.60000,21.95000,21.55000,21.75000,811000
09/28/2009,0000,21.75000,21.75000,21.50000,21.65000,464000
09/29/2009,0000,21.80000,21.85000,21.70000,21.80000,511000
09/30/2009,0000,21.85000,22.20000,21.80000,22.20000,1118000
10/01/2009,0000,22.30000,22.45000,22.20000,22.20000,1427000
10/02/2009,0000,21.90000,22.40000,21.90000,22.40000,1331000
10/05/2009,0000,22.50000,22.60000,22.40000,22.50000,1218000
10/06/2009,0000,22.60000,23.50000,22.40000,23.20000,3370000
10/07/2009,0000,23.40000,23.40000,22.85000,23.15000,1634000
10/08/2009,0000,23.15000,23.30000,22.55000,22.55000,1186000
10/09/2009,0000,22.80000,22.90000,22.60000,22.75000,826000
10/12/2009,0000,22.75000,23.45000,22.75000,23.30000,1795000
10/13/2009,0000,23.00000,23.30000,22.65000,22.90000,1508000
10/14/2009,0000,23.20000,23.40000,22.95000,23.15000,1074000
10/15/2009,0000,23.40000,23.90000,23.25000,23.25000,3405000
10/16/2009,0000,23.30000,23.40000,22.95000,23.00000,1100000
10/19/2009,0000,22.85000,23.30000,22.85000,23.30000,640000
10/20/2009,0000,23.35000,23.80000,23.35000,23.60000,1685000
10/21/2009,0000,23.60000,23.80000,23.50000,23.80000,1751000
10/22/2009,0000,23.80000,24.00000,23.10000,23.15000,1381000
10/23/2009,0000,23.25000,23.70000,23.25000,23.70000,914000
10/26/2009,0000,23.70000,24.25000,23.70000,23.90000,2354000
10/27/2009,0000,23.90000,24.30000,23.50000,24.30000,1961000
10/28/2009,0000,24.20000,24.45000,23.90000,24.15000,1685000
10/29/2009,0000,23.80000,23.90000,23.25000,23.50000,2084000
10/30/2009,0000,23.80000,24.80000,23.80000,24.45000,4018000
11/02/2009,0000,23.90000,24.30000,23.80000,24.20000,1284000
11/03/2009,0000,24.35000,25.85000,24.25000,25.45000,7633000
11/04/2009,0000,25.55000,26.60000,25.30000,26.25000,6581000
11/05/2009,0000,26.25000,26.75000,25.50000,25.95000,3114000
11/06/2009,0000,25.95000,26.25000,25.50000,25.50000,2528000
11/09/2009,0000,26.20000,26.20000,25.45000,25.70000,1758000
11/10/2009,0000,26.00000,26.00000,25.30000,25.60000,1564000
11/11/2009,0000,25.75000,25.75000,24.80000,25.50000,1913000
11/12/2009,0000,25.50000,25.95000,25.45000,25.80000,1919000
11/13/2009,0000,25.80000,25.80000,25.45000,25.60000,1268000
11/16/2009,0000,25.75000,26.10000,25.65000,26.00000,1995000
11/17/2009,0000,26.10000,27.30000,26.05000,26.80000,6325000
11/18/2009,0000,26.95000,26.95000,26.45000,26.95000,1814000
11/19/2009,0000,26.95000,26.95000,26.55000,26.80000,913000
11/20/2009,0000,26.80000,26.80000,26.40000,26.40000,1037000
11/23/2009,0000,26.40000,26.45000,26.00000,26.20000,1247000
11/24/2009,0000,26.20000,26.50000,25.80000,25.85000,1203000
11/25/2009,0000,25.85000,26.15000,25.80000,26.00000,1284000
11/26/2009,0000,26.00000,26.20000,25.90000,26.20000,727000
11/27/2009,0000,25.80000,26.00000,25.45000,25.45000,1048000
11/30/2009,0000,25.80000,26.00000,25.65000,26.00000,600000
12/01/2009,0000,26.10000,26.30000,25.50000,25.75000,1702000
12/02/2009,0000,25.80000,26.05000,25.45000,25.45000,1677000
12/03/2009,0000,25.50000,25.70000,24.95000,24.95000,1749000
12/04/2009,0000,25.40000,25.40000,24.60000,24.75000,1141000
12/07/2009,0000,25.20000,25.30000,25.05000,25.20000,1284000
12/08/2009,0000,25.20000,25.35000,24.80000,25.30000,1493000
12/09/2009,0000,25.30000,25.30000,24.70000,24.95000,1677000
12/11/2009,0000,25.00000,25.70000,24.80000,25.30000,2178000
12/14/2009,0000,25.45000,25.50000,25.20000,25.25000,780000
12/15/2009,0000,25.25000,25.65000,25.25000,25.65000,1466000
12/16/2009,0000,25.65000,25.70000,25.20000,25.20000,537000
12/17/2009,0000,25.45000,25.45000,25.15000,25.20000,700000
12/18/2009,0000,25.20000,25.40000,24.90000,25.35000,850000
12/21/2009,0000,25.35000,25.45000,25.00000,25.25000,712000
12/22/2009,0000,25.25000,25.35000,25.15000,25.30000,497000
12/23/2009,0000,25.40000,25.45000,25.25000,25.40000,617000
12/25/2009,0000,25.35000,25.40000,25.20000,25.30000,348000
12/25/2009,0000,25.35000,25.40000,25.20000,25.30000,348000
12/28/2009,0000,25.40000,25.80000,25.30000,25.40000,1236000
12/29/2009,1230,25.50000,25.60000,25.35000,25.50000,681029
