DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.67000,28.88000,28.50000,28.75000,133200
04/03/2007,0000,28.75000,28.88000,28.62000,28.71000,194400
04/04/2007,0000,29.71000,30.33000,29.21000,30.33000,1086000
04/09/2007,0000,30.75000,30.83000,30.00000,30.08000,702000
04/10/2007,0000,30.17000,30.42000,29.83000,29.83000,372000
04/11/2007,0000,30.00000,30.38000,29.92000,30.25000,388800
04/12/2007,0000,30.25000,31.42000,30.25000,31.17000,786000
04/13/2007,0000,31.17000,31.17000,30.17000,30.33000,314400
04/16/2007,0000,30.50000,30.83000,30.42000,30.42000,322800
04/17/2007,0000,30.46000,30.67000,29.67000,29.67000,362400
04/18/2007,0000,29.71000,30.42000,29.71000,30.38000,195600
04/19/2007,0000,30.92000,30.92000,30.21000,30.25000,111600
04/20/2007,0000,30.33000,30.50000,30.00000,30.50000,165600
04/23/2007,0000,30.83000,30.83000,29.67000,29.92000,333600
04/24/2007,0000,30.00000,30.83000,30.00000,30.42000,168000
04/25/2007,0000,30.75000,30.83000,30.25000,30.58000,116400
04/26/2007,0000,30.67000,30.83000,30.46000,30.62000,105600
04/27/2007,0000,30.67000,30.75000,30.62000,30.75000,111600
04/30/2007,0000,30.75000,30.75000,30.42000,30.42000,92400
05/02/2007,0000,30.42000,31.00000,30.42000,30.62000,195600
05/03/2007,0000,30.88000,30.88000,30.08000,30.42000,248400
05/04/2007,0000,30.42000,30.92000,30.42000,30.92000,96000
05/07/2007,0000,30.92000,32.04000,30.92000,31.08000,585600
05/08/2007,0000,31.25000,31.62000,31.25000,31.42000,151200
05/09/2007,0000,31.83000,31.83000,31.42000,31.46000,231600
05/10/2007,0000,31.58000,31.67000,31.46000,31.50000,139200
05/11/2007,0000,31.50000,32.00000,31.50000,31.75000,295200
05/14/2007,0000,31.83000,32.25000,31.83000,31.96000,382800
05/15/2007,0000,31.96000,32.25000,31.67000,31.71000,234000
05/16/2007,0000,31.67000,32.08000,31.25000,31.67000,184800
05/17/2007,0000,31.67000,31.79000,31.42000,31.67000,103200
05/18/2007,0000,31.67000,31.75000,31.42000,31.75000,252000
05/21/2007,0000,31.67000,31.92000,31.67000,31.67000,192000
05/22/2007,0000,31.83000,31.83000,31.71000,31.75000,102000
05/23/2007,0000,31.92000,32.08000,31.67000,31.75000,147600
05/24/2007,0000,31.67000,31.83000,31.62000,31.67000,282000
05/25/2007,0000,31.50000,31.83000,31.50000,31.62000,220800
05/28/2007,0000,32.08000,32.08000,31.58000,31.58000,282000
05/29/2007,0000,31.58000,31.58000,31.33000,31.58000,130800
05/30/2007,0000,31.67000,31.67000,31.25000,31.25000,272400
05/31/2007,0000,31.29000,31.67000,31.25000,31.67000,110400
06/01/2007,0000,31.58000,31.58000,31.46000,31.50000,116400
06/04/2007,0000,31.50000,31.83000,31.50000,31.79000,364800
06/05/2007,0000,31.79000,31.92000,31.79000,31.83000,93600
06/06/2007,0000,31.67000,32.88000,31.67000,32.58000,380400
06/07/2007,0000,32.50000,32.92000,32.50000,32.58000,110400
06/08/2007,0000,32.50000,32.67000,32.17000,32.58000,136800
06/11/2007,0000,32.75000,33.58000,32.75000,33.42000,309600
06/12/2007,0000,34.21000,35.08000,33.88000,34.83000,468000
06/13/2007,0000,35.38000,35.38000,34.54000,35.25000,202800
06/14/2007,0000,35.42000,35.42000,34.42000,34.58000,182400
06/15/2007,0000,34.58000,34.92000,33.92000,33.92000,349200
06/20/2007,0000,33.92000,34.83000,33.75000,34.58000,170400
06/21/2007,0000,34.58000,34.58000,33.71000,34.50000,391200
06/22/2007,0000,34.50000,34.50000,33.50000,34.25000,760800
06/25/2007,0000,34.25000,36.54000,34.17000,35.92000,1059600
06/26/2007,0000,36.50000,36.50000,35.08000,35.54000,349200
06/27/2007,0000,35.50000,35.83000,34.83000,35.00000,369600
06/28/2007,0000,35.00000,35.83000,35.00000,35.25000,295200
06/29/2007,0000,35.25000,35.25000,34.04000,34.17000,621600
07/02/2007,0000,34.42000,35.17000,34.42000,34.58000,180000
07/03/2007,0000,35.67000,35.67000,34.92000,35.50000,369600
07/04/2007,0000,35.67000,36.54000,35.67000,35.83000,621600
07/05/2007,0000,36.25000,36.62000,36.00000,36.42000,315600
07/06/2007,0000,36.42000,36.67000,36.25000,36.33000,230400
07/09/2007,0000,36.75000,37.33000,36.33000,36.33000,372000
07/10/2007,0000,36.83000,38.42000,36.83000,38.33000,602400
07/11/2007,0000,38.17000,38.17000,37.67000,37.88000,289200
07/12/2007,0000,37.92000,38.17000,37.54000,37.75000,486000
07/13/2007,0000,37.67000,38.71000,37.67000,38.25000,307200
07/16/2007,0000,38.50000,38.67000,37.67000,37.83000,238800
07/17/2007,0000,37.83000,38.33000,37.75000,38.33000,409200
07/18/2007,0000,38.33000,38.33000,38.00000,38.17000,441600
07/19/2007,0000,37.00000,37.50000,37.00000,37.50000,248400
07/20/2007,0000,37.50000,37.71000,37.17000,37.17000,220800
07/23/2007,0000,37.17000,37.42000,36.75000,36.83000,418800
07/24/2007,0000,36.92000,37.42000,36.92000,36.96000,284400
07/25/2007,0000,36.96000,37.92000,36.96000,37.83000,402000
07/26/2007,0000,38.17000,38.71000,37.83000,37.83000,510000
07/27/2007,0000,37.42000,37.42000,36.96000,37.42000,366000
07/30/2007,0000,37.42000,37.42000,36.42000,36.83000,370800
07/31/2007,0000,36.92000,39.38000,36.92000,38.75000,531600
08/01/2007,0000,39.58000,39.58000,37.67000,37.71000,560400
08/02/2007,0000,38.42000,38.42000,36.67000,37.29000,236400
08/03/2007,0000,37.79000,38.33000,37.79000,38.00000,256800
08/06/2007,0000,37.50000,39.17000,37.50000,38.33000,286800
08/07/2007,0000,38.75000,38.96000,38.17000,38.25000,346800
08/08/2007,0000,38.75000,38.75000,37.92000,38.46000,201600
08/09/2007,0000,38.54000,38.71000,38.38000,38.58000,258000
08/10/2007,0000,38.38000,38.38000,37.75000,38.33000,616800
08/13/2007,0000,38.33000,39.58000,38.33000,38.92000,1105200
08/14/2007,0000,39.00000,40.00000,39.00000,39.80000,714000
08/15/2007,0000,39.80000,40.50000,39.00000,39.00000,434000
08/16/2007,0000,37.50000,38.30000,36.30000,36.30000,424000
08/17/2007,0000,35.80000,36.80000,34.50000,36.15000,290000
08/20/2007,0000,38.50000,38.60000,36.60000,37.75000,448000
08/21/2007,0000,38.00000,38.35000,37.65000,37.65000,111000
08/22/2007,0000,36.00000,38.00000,36.00000,37.50000,203000
08/23/2007,0000,37.65000,38.30000,37.60000,37.85000,256000
08/24/2007,0000,37.85000,38.00000,37.35000,37.40000,113000
08/27/2007,0000,37.50000,38.50000,37.40000,37.50000,191000
08/28/2007,0000,37.50000,39.00000,37.00000,38.20000,462000
08/29/2007,0000,37.80000,38.20000,37.40000,38.20000,278000
08/30/2007,0000,38.60000,39.00000,38.60000,38.90000,285000
08/31/2007,0000,39.95000,39.95000,39.05000,39.45000,152000
09/03/2007,0000,40.00000,42.20000,40.00000,42.20000,539000
09/04/2007,0000,43.00000,43.90000,42.40000,43.00000,803000
09/05/2007,0000,43.50000,43.80000,42.00000,42.60000,254000
09/06/2007,0000,42.30000,42.80000,41.70000,42.80000,137000
09/07/2007,0000,42.80000,43.00000,42.30000,42.35000,120000
09/10/2007,0000,42.00000,42.25000,41.70000,41.80000,129000
09/11/2007,0000,41.80000,42.25000,41.30000,41.80000,74000
09/12/2007,0000,41.85000,43.00000,41.85000,42.50000,236000
09/13/2007,0000,42.80000,42.80000,42.00000,42.65000,61000
09/14/2007,0000,42.70000,42.90000,42.00000,42.00000,47000
09/17/2007,0000,42.20000,42.85000,41.75000,42.20000,93000
09/19/2007,0000,42.80000,42.80000,41.05000,41.95000,199000
09/20/2007,0000,41.95000,42.20000,41.70000,41.70000,108000
09/21/2007,0000,42.20000,42.35000,41.20000,42.20000,108000
09/26/2007,0000,42.50000,42.50000,41.30000,41.80000,96000
09/27/2007,0000,42.00000,42.00000,41.50000,41.60000,117000
09/28/2007,0000,41.60000,41.60000,41.15000,41.50000,210000
10/01/2007,0000,41.60000,42.20000,41.00000,41.80000,295000
10/02/2007,0000,42.50000,42.50000,41.80000,42.00000,272000
10/03/2007,0000,42.10000,42.15000,41.40000,41.40000,156000
10/04/2007,0000,41.50000,42.20000,41.20000,42.00000,180000
10/05/2007,0000,42.20000,42.30000,41.65000,41.70000,139000
10/08/2007,0000,42.00000,42.20000,41.50000,41.70000,133000
10/09/2007,0000,41.40000,41.50000,40.80000,41.00000,146000
10/11/2007,0000,41.00000,41.50000,40.80000,41.00000,129000
10/12/2007,0000,41.55000,43.40000,41.55000,43.00000,1049000
10/15/2007,0000,44.10000,44.50000,43.50000,44.15000,493000
10/16/2007,0000,43.70000,47.20000,42.90000,46.00000,1381000
10/17/2007,0000,46.40000,47.00000,45.10000,45.10000,387000
10/18/2007,0000,45.10000,45.10000,44.40000,44.75000,274000
10/19/2007,0000,44.80000,45.70000,44.60000,44.75000,111000
10/22/2007,0000,44.00000,45.45000,43.70000,44.80000,220000
10/23/2007,0000,44.80000,45.00000,44.20000,44.30000,140000
10/24/2007,0000,43.50000,44.50000,43.50000,44.10000,336000
10/25/2007,0000,44.10000,44.10000,43.00000,43.20000,199000
10/26/2007,0000,43.50000,44.00000,43.00000,43.60000,162000
10/29/2007,0000,44.00000,44.70000,43.60000,43.60000,259000
10/30/2007,0000,44.50000,44.70000,44.20000,44.35000,409000
10/31/2007,0000,45.00000,45.70000,44.50000,45.70000,639000
11/01/2007,0000,46.40000,46.40000,45.10000,45.50000,408000
11/02/2007,0000,45.20000,45.20000,43.80000,43.80000,309000
11/05/2007,0000,43.20000,43.85000,43.10000,43.80000,258000
11/06/2007,0000,44.00000,44.10000,43.30000,43.80000,159000
11/07/2007,0000,44.00000,44.90000,44.00000,44.50000,328000
11/08/2007,0000,44.50000,45.00000,43.20000,43.60000,282000
11/09/2007,0000,43.60000,44.50000,42.70000,42.80000,307000
11/12/2007,0000,40.10000,41.00000,39.85000,39.85000,277000
11/13/2007,0000,39.50000,39.95000,38.90000,39.30000,251000
11/14/2007,0000,40.10000,40.65000,39.90000,40.10000,130000
11/15/2007,0000,40.00000,40.10000,39.05000,40.10000,114000
11/16/2007,0000,39.60000,40.00000,39.30000,40.00000,52000
11/19/2007,0000,40.20000,40.60000,39.60000,39.60000,75000
11/20/2007,0000,38.80000,39.60000,37.85000,39.60000,256000
11/21/2007,0000,39.60000,39.60000,38.50000,38.50000,187000
11/22/2007,0000,38.00000,38.70000,38.00000,38.30000,129000
11/23/2007,0000,38.50000,38.50000,37.60000,38.00000,193000
11/26/2007,0000,38.95000,39.00000,38.00000,38.05000,122000
11/27/2007,0000,37.80000,38.75000,36.05000,38.75000,188000
11/28/2007,0000,39.40000,39.40000,38.40000,38.75000,166000
11/29/2007,0000,39.60000,39.60000,38.35000,39.00000,111000
11/30/2007,0000,39.00000,41.70000,38.65000,41.70000,346000
12/03/2007,0000,41.70000,41.70000,41.00000,41.45000,103000
12/04/2007,0000,41.65000,41.65000,40.80000,41.10000,56000
12/05/2007,0000,41.30000,41.50000,40.20000,40.25000,125000
12/06/2007,0000,41.00000,41.25000,40.60000,40.80000,87000
12/07/2007,0000,40.80000,42.40000,40.80000,41.30000,75000
12/10/2007,0000,41.30000,41.30000,40.50000,40.50000,64000
12/11/2007,0000,40.00000,40.20000,39.50000,39.65000,371000
12/12/2007,0000,38.30000,39.00000,38.30000,38.80000,116000
12/13/2007,0000,38.50000,39.35000,38.00000,38.00000,221000
12/14/2007,0000,38.30000,38.30000,36.10000,36.50000,236000
12/17/2007,0000,36.50000,36.55000,34.60000,35.00000,245000
12/18/2007,0000,35.00000,35.00000,32.80000,34.50000,289000
12/19/2007,0000,34.50000,35.70000,34.50000,35.70000,110000
12/20/2007,0000,35.70000,35.70000,33.45000,35.00000,186000
12/21/2007,0000,33.00000,35.00000,33.00000,34.80000,66000
12/24/2007,0000,35.00000,35.20000,34.60000,35.10000,109000
12/25/2007,0000,34.90000,35.05000,34.30000,34.40000,71000
12/26/2007,0000,34.00000,34.65000,33.80000,34.65000,77000
12/27/2007,0000,35.95000,35.95000,34.90000,35.00000,90000
12/28/2007,0000,34.90000,36.50000,34.70000,36.30000,213000
12/31/2007,0000,36.50000,38.40000,36.00000,38.40000,194000
01/02/2008,0000,38.40000,38.70000,37.55000,38.20000,171000
01/03/2008,0000,37.20000,37.60000,36.50000,36.80000,95000
01/04/2008,0000,36.60000,37.40000,36.60000,37.20000,75000
01/07/2008,0000,36.55000,36.55000,35.15000,35.15000,86000
01/08/2008,0000,35.30000,35.90000,35.30000,35.80000,126000
01/09/2008,0000,35.80000,36.50000,35.60000,36.40000,138000
01/10/2008,0000,36.60000,36.60000,35.90000,36.00000,90000
01/11/2008,0000,36.10000,36.60000,36.10000,36.30000,51000
01/14/2008,0000,36.60000,37.00000,35.60000,36.30000,143000
01/15/2008,0000,36.95000,37.20000,36.40000,37.00000,88000
01/16/2008,0000,37.00000,37.00000,35.45000,36.00000,84000
01/17/2008,0000,36.00000,36.90000,35.80000,36.40000,108000
01/18/2008,0000,36.40000,36.90000,35.30000,36.90000,102000
01/21/2008,0000,36.20000,36.40000,35.70000,35.70000,92000
01/22/2008,0000,34.30000,34.50000,33.70000,34.50000,374000
01/23/2008,0000,34.60000,35.00000,33.90000,34.30000,102000
01/24/2008,0000,35.00000,35.00000,33.60000,34.00000,253000
01/25/2008,0000,34.00000,34.25000,33.90000,34.00000,121000
01/28/2008,0000,34.00000,34.00000,33.15000,33.30000,76000
01/29/2008,0000,33.40000,33.40000,32.80000,33.00000,109000
01/30/2008,0000,33.00000,33.50000,32.90000,33.00000,92000
01/31/2008,0000,33.10000,35.30000,32.45000,35.30000,147000
02/01/2008,0000,37.50000,37.50000,35.30000,35.80000,159000
02/12/2008,0000,35.00000,35.00000,34.60000,34.60000,115000
02/13/2008,0000,34.80000,35.20000,33.70000,33.70000,150000
02/14/2008,0000,33.80000,34.60000,33.80000,34.40000,133000
02/15/2008,0000,34.40000,35.50000,34.40000,35.50000,291000
02/18/2008,0000,35.90000,36.30000,35.50000,35.80000,206000
02/19/2008,0000,35.80000,38.25000,35.80000,37.20000,264000
02/20/2008,0000,36.90000,37.20000,36.50000,36.50000,80000
02/21/2008,0000,36.50000,37.60000,36.50000,37.60000,234000
02/22/2008,0000,37.00000,37.40000,36.95000,37.20000,79000
02/25/2008,0000,37.25000,38.00000,37.25000,37.50000,103000
02/26/2008,0000,37.50000,37.90000,37.45000,37.50000,89000
02/27/2008,0000,37.90000,38.50000,37.55000,38.20000,178000
02/29/2008,0000,38.20000,38.20000,37.80000,37.95000,66000
03/03/2008,0000,37.30000,37.30000,36.75000,37.00000,162000
03/04/2008,0000,37.00000,37.85000,36.70000,37.20000,212000
03/05/2008,0000,37.20000,37.30000,36.75000,37.30000,170000
03/06/2008,0000,37.30000,37.90000,37.10000,37.50000,212000
03/07/2008,0000,37.45000,37.60000,36.90000,37.20000,76000
03/10/2008,0000,37.50000,38.20000,37.40000,37.80000,258000
03/11/2008,0000,37.80000,38.80000,37.40000,38.80000,262000
03/12/2008,0000,39.30000,39.50000,38.50000,39.20000,220000
03/13/2008,0000,39.20000,39.20000,37.60000,37.70000,287000
03/14/2008,0000,37.70000,37.70000,36.80000,37.40000,316000
03/17/2008,0000,37.00000,37.00000,35.00000,35.40000,584000
03/18/2008,0000,35.10000,35.60000,34.85000,35.35000,226000
03/19/2008,0000,35.75000,35.80000,35.15000,35.15000,348000
03/20/2008,0000,35.55000,35.60000,34.90000,35.30000,234000
03/21/2008,0000,35.35000,35.90000,35.10000,35.35000,315000
03/24/2008,0000,36.30000,36.55000,35.35000,35.90000,526000
03/25/2008,0000,36.30000,37.40000,36.00000,36.50000,494000
03/26/2008,0000,37.30000,37.30000,35.75000,36.10000,488000
03/27/2008,0000,36.25000,36.50000,35.80000,36.10000,263000
03/28/2008,0000,36.20000,37.20000,36.20000,37.20000,422000
03/31/2008,0000,37.60000,37.70000,36.95000,37.10000,247000
04/01/2008,0000,37.40000,37.40000,36.50000,36.50000,267000
04/02/2008,0000,37.00000,37.00000,36.20000,36.60000,322000
04/03/2008,0000,36.70000,36.80000,36.50000,36.80000,306000
04/07/2008,0000,37.00000,37.00000,36.45000,36.80000,224000
04/08/2008,0000,36.80000,37.30000,36.65000,37.30000,389000
04/09/2008,0000,37.50000,38.00000,37.30000,37.60000,387000
04/10/2008,0000,37.70000,37.70000,37.50000,37.70000,257000
04/11/2008,0000,38.10000,38.50000,37.80000,37.90000,376000
04/14/2008,0000,37.90000,38.15000,37.50000,37.65000,335000
04/15/2008,0000,37.65000,37.70000,37.40000,37.55000,184000
04/16/2008,0000,37.55000,38.00000,37.50000,37.90000,173000
04/17/2008,0000,38.30000,38.45000,38.00000,38.00000,147000
04/18/2008,0000,38.40000,38.70000,38.20000,38.50000,334000
04/21/2008,0000,38.90000,38.90000,38.50000,38.55000,236000
04/22/2008,0000,38.60000,38.60000,38.20000,38.30000,109000
04/23/2008,0000,38.30000,38.50000,38.00000,38.50000,159000
04/24/2008,0000,38.50000,38.70000,38.00000,38.50000,195000
04/25/2008,0000,38.50000,38.50000,37.30000,37.60000,366000
04/28/2008,0000,37.50000,37.60000,36.90000,37.30000,381000
04/29/2008,0000,37.30000,37.60000,37.00000,37.10000,240000
04/30/2008,0000,35.00000,36.50000,35.00000,36.00000,827000
05/02/2008,0000,35.90000,35.90000,35.00000,35.90000,652000
05/05/2008,0000,35.80000,36.25000,35.40000,36.25000,401000
05/06/2008,0000,36.30000,36.40000,35.60000,35.70000,327000
05/07/2008,0000,35.70000,35.90000,35.25000,35.50000,439000
05/08/2008,0000,35.50000,35.90000,35.20000,35.90000,240000
05/09/2008,0000,35.90000,36.10000,35.60000,36.10000,243000
05/12/2008,0000,36.00000,36.20000,36.00000,36.00000,148000
05/13/2008,0000,36.00000,36.00000,35.60000,35.60000,324000
05/14/2008,0000,35.60000,36.00000,35.50000,35.85000,168000
05/15/2008,0000,35.60000,36.10000,35.60000,36.05000,173000
05/16/2008,0000,36.20000,36.20000,35.90000,36.20000,216000
05/19/2008,0000,36.20000,36.20000,35.90000,36.00000,343000
05/20/2008,0000,36.20000,36.35000,36.00000,36.00000,351000
05/21/2008,0000,36.10000,36.20000,35.85000,35.85000,180000
05/22/2008,0000,35.85000,36.10000,35.75000,36.00000,149000
05/23/2008,0000,36.00000,36.00000,35.60000,35.70000,96000
05/26/2008,0000,35.95000,35.95000,35.30000,35.50000,183000
05/27/2008,0000,35.50000,35.50000,35.00000,35.40000,186000
05/28/2008,0000,35.00000,35.30000,34.90000,35.10000,237000
05/29/2008,0000,35.30000,35.40000,34.80000,35.10000,116000
05/30/2008,0000,35.20000,35.30000,34.70000,34.90000,228000
06/02/2008,0000,35.00000,35.40000,35.00000,35.00000,59000
06/03/2008,0000,35.10000,35.20000,34.80000,35.00000,130000
06/04/2008,0000,34.60000,34.90000,34.00000,34.70000,113000
06/05/2008,0000,34.70000,35.80000,34.50000,35.80000,133000
06/06/2008,0000,36.00000,36.10000,35.35000,35.45000,131000
06/10/2008,0000,34.85000,34.85000,34.35000,34.65000,234000
06/11/2008,0000,34.50000,34.50000,34.20000,34.40000,166000
06/12/2008,0000,34.30000,34.30000,33.25000,33.50000,475000
06/13/2008,0000,33.60000,33.90000,32.90000,33.90000,138000
06/16/2008,0000,34.10000,34.10000,33.55000,33.90000,41000
06/17/2008,0000,34.00000,34.00000,33.10000,33.80000,71000
06/18/2008,0000,33.50000,33.90000,33.40000,33.90000,52000
06/19/2008,0000,33.60000,33.75000,33.10000,33.75000,57000
06/20/2008,0000,33.90000,33.90000,33.10000,33.50000,97000
06/23/2008,0000,33.10000,33.45000,32.50000,32.85000,87000
06/24/2008,0000,33.15000,33.15000,32.10000,32.70000,109000
06/25/2008,0000,32.85000,33.00000,32.05000,33.00000,53000
06/26/2008,0000,33.00000,33.75000,33.00000,33.20000,46000
06/27/2008,0000,32.40000,32.50000,31.80000,32.20000,135000
06/30/2008,0000,32.30000,32.30000,30.50000,31.60000,94000
07/01/2008,0000,32.00000,32.20000,30.80000,31.20000,69000
07/02/2008,0000,31.20000,32.00000,31.00000,31.60000,47000
07/03/2008,0000,31.00000,31.50000,30.50000,31.50000,76000
07/04/2008,0000,31.25000,31.40000,30.80000,31.40000,40000
07/07/2008,0000,31.20000,31.20000,30.80000,31.10000,133000
07/08/2008,0000,31.10000,31.10000,29.60000,30.50000,165000
07/09/2008,0000,30.45000,30.90000,30.00000,30.40000,96000
07/10/2008,0000,29.90000,30.20000,29.70000,30.20000,220000
07/11/2008,0000,30.00000,31.20000,29.80000,31.20000,173000
07/14/2008,0000,30.80000,31.50000,30.60000,31.15000,87000
07/15/2008,0000,31.15000,31.15000,30.00000,30.35000,238000
07/16/2008,0000,30.10000,30.60000,29.80000,30.20000,290000
07/17/2008,0000,30.40000,30.95000,30.40000,30.60000,136000
07/18/2008,0000,31.00000,31.00000,30.20000,30.50000,166000
07/21/2008,0000,31.00000,31.05000,30.70000,31.05000,337000
07/22/2008,0000,27.00000,27.80000,26.10000,27.75000,478000
07/23/2008,0000,27.60000,28.65000,27.60000,28.60000,285000
07/24/2008,0000,28.80000,28.80000,28.30000,28.60000,77000
07/25/2008,0000,28.60000,29.30000,28.40000,28.90000,105000
07/29/2008,0000,28.30000,28.50000,27.70000,28.10000,53000
07/30/2008,0000,28.50000,28.50000,27.90000,28.20000,79000
07/31/2008,0000,28.50000,28.50000,27.70000,28.30000,94000
08/01/2008,0000,27.90000,27.90000,27.30000,27.35000,130000
08/04/2008,0000,27.50000,27.50000,27.00000,27.20000,114000
08/05/2008,0000,27.40000,27.40000,25.50000,26.40000,139000
08/06/2008,0000,26.80000,26.80000,26.00000,26.25000,61000
08/07/2008,0000,26.65000,26.65000,26.00000,26.40000,119000
08/08/2008,0000,26.00000,26.50000,26.00000,26.50000,148000
08/11/2008,0000,26.70000,26.80000,26.50000,26.70000,40000
08/12/2008,0000,26.90000,26.90000,26.55000,26.80000,81000
08/13/2008,0000,26.80000,26.80000,26.30000,26.55000,146000
08/14/2008,0000,26.50000,28.30000,26.50000,27.00000,78000
08/15/2008,0000,27.20000,27.65000,27.20000,27.35000,176000
08/18/2008,0000,27.35000,27.35000,26.40000,26.90000,82000
08/19/2008,0000,26.40000,26.40000,26.00000,26.40000,83000
08/20/2008,0000,25.70000,26.50000,25.70000,26.30000,69000
08/21/2008,0000,26.10000,26.10000,25.50000,25.90000,98000
08/22/2008,0000,25.90000,25.90000,25.30000,25.80000,63000
08/25/2008,0000,26.00000,26.45000,25.60000,26.20000,77000
08/26/2008,0000,26.20000,26.20000,25.90000,26.10000,45000
08/27/2008,0000,26.00000,26.30000,25.90000,25.90000,120000
08/28/2008,0000,26.30000,26.45000,25.70000,26.00000,49000
08/29/2008,0000,26.40000,26.40000,26.00000,26.20000,78000
09/01/2008,0000,26.20000,26.20000,25.40000,26.00000,56000
09/02/2008,0000,25.50000,25.80000,25.35000,25.75000,34000
09/03/2008,0000,25.75000,25.75000,23.95000,24.40000,393000
09/04/2008,0000,24.40000,24.40000,22.70000,22.70000,407000
09/05/2008,0000,21.50000,21.50000,21.15000,21.15000,487000
09/08/2008,0000,21.70000,21.90000,21.00000,21.80000,206000
09/09/2008,0000,22.00000,22.00000,20.30000,20.35000,361000
09/10/2008,0000,20.10000,20.10000,18.95000,19.20000,1004000
09/11/2008,0000,19.20000,19.50000,18.40000,18.80000,727000
09/12/2008,0000,18.85000,19.45000,18.65000,19.30000,326000
09/15/2008,0000,19.40000,19.40000,18.50000,18.60000,174000
09/16/2008,0000,17.80000,17.90000,17.30000,17.30000,416000
09/17/2008,0000,17.80000,18.10000,17.45000,17.60000,306000
09/18/2008,0000,16.40000,16.70000,16.40000,16.40000,474000
09/19/2008,0000,17.05000,17.50000,16.75000,17.50000,343000
09/22/2008,0000,18.10000,18.20000,17.60000,18.20000,318000
09/23/2008,0000,18.00000,18.10000,17.40000,18.10000,214000
09/24/2008,0000,18.20000,19.35000,17.90000,19.35000,624000
09/25/2008,0000,20.60000,20.70000,19.95000,20.65000,1171000
09/26/2008,0000,20.60000,20.60000,19.25000,19.50000,557000
09/30/2008,0000,18.15000,18.90000,18.15000,18.70000,222000
10/01/2008,0000,18.95000,19.25000,18.70000,19.10000,235000
10/02/2008,0000,19.10000,19.45000,18.90000,19.45000,245000
10/03/2008,0000,19.00000,19.75000,18.90000,19.75000,169000
10/06/2008,0000,19.60000,19.60000,18.85000,18.85000,146000
10/07/2008,0000,18.50000,19.10000,18.50000,19.10000,141000
10/08/2008,0000,18.50000,18.70000,17.80000,18.20000,221000
10/09/2008,0000,18.00000,18.20000,17.60000,18.05000,82000
10/13/2008,0000,17.45000,17.45000,17.45000,17.45000,40000
10/14/2008,0000,18.00000,18.40000,17.70000,17.90000,563000
10/15/2008,0000,17.35000,17.50000,17.30000,17.30000,162000
10/16/2008,0000,16.70000,16.70000,16.70000,16.70000,30000
10/17/2008,0000,16.30000,16.40000,16.15000,16.15000,144000
10/20/2008,0000,15.60000,16.40000,15.60000,16.40000,249000
10/21/2008,0000,16.40000,16.60000,16.05000,16.05000,240000
10/22/2008,0000,15.70000,15.80000,15.50000,15.50000,159000
10/23/2008,0000,15.00000,15.00000,15.00000,15.00000,65000
10/24/2008,0000,14.50000,14.65000,14.50000,14.50000,133000
10/27/2008,0000,13.50000,13.95000,13.50000,13.50000,240000
10/28/2008,0000,12.60000,13.80000,12.60000,13.30000,679000
10/29/2008,0000,14.15000,14.15000,12.90000,13.30000,340000
10/30/2008,0000,13.45000,14.20000,13.25000,14.20000,337000
10/31/2008,0000,14.20000,15.15000,14.20000,14.90000,620000
11/03/2008,0000,15.80000,15.90000,15.80000,15.90000,366000
11/04/2008,0000,16.85000,17.00000,16.30000,17.00000,698000
11/05/2008,0000,17.40000,17.50000,17.00000,17.20000,470000
11/06/2008,0000,16.00000,16.20000,16.00000,16.00000,450000
11/07/2008,0000,15.10000,17.00000,15.10000,16.70000,253000
11/10/2008,0000,16.80000,17.00000,16.00000,16.70000,291000
11/11/2008,0000,16.75000,16.75000,16.20000,16.50000,233000
11/12/2008,0000,16.50000,16.70000,16.20000,16.60000,194000
11/13/2008,0000,16.05000,16.20000,15.80000,15.90000,144000
11/14/2008,0000,16.50000,16.70000,16.30000,16.50000,209000
11/17/2008,0000,16.70000,16.70000,15.90000,15.95000,190000
11/18/2008,0000,15.60000,15.90000,15.40000,15.85000,184000
11/19/2008,0000,16.10000,16.40000,15.50000,15.90000,80000
11/20/2008,0000,15.50000,15.95000,15.50000,15.95000,101000
11/21/2008,0000,15.50000,15.95000,15.40000,15.95000,126000
11/24/2008,0000,16.00000,16.40000,15.70000,16.30000,91000
11/25/2008,0000,16.45000,16.45000,16.10000,16.10000,145000
11/26/2008,0000,16.15000,16.40000,16.10000,16.15000,34000
11/27/2008,0000,16.30000,16.90000,16.30000,16.60000,135000
11/28/2008,0000,16.65000,16.70000,16.40000,16.65000,115000
12/01/2008,0000,16.65000,17.00000,16.20000,16.90000,240000
12/02/2008,0000,16.50000,16.60000,16.20000,16.60000,198000
12/03/2008,0000,16.90000,16.90000,16.35000,16.60000,75000
12/04/2008,0000,16.80000,16.80000,16.25000,16.70000,57000
12/05/2008,0000,16.65000,16.65000,16.20000,16.30000,70000
12/08/2008,0000,16.05000,16.80000,16.05000,16.75000,52000
12/09/2008,0000,17.00000,17.40000,16.75000,17.05000,344000
12/10/2008,0000,16.90000,17.70000,16.90000,17.60000,397000
12/11/2008,0000,17.60000,17.90000,17.30000,17.60000,259000
12/12/2008,0000,17.40000,17.40000,16.50000,16.80000,226000
12/15/2008,0000,17.20000,17.35000,17.00000,17.10000,141000
12/16/2008,0000,17.10000,17.10000,16.70000,16.90000,108000
12/17/2008,0000,17.20000,17.20000,16.85000,16.85000,118000
12/18/2008,0000,17.00000,17.15000,16.75000,17.00000,140000
12/19/2008,0000,17.00000,17.00000,16.75000,16.80000,201000
12/22/2008,0000,16.50000,16.80000,16.35000,16.35000,150000
12/23/2008,0000,16.50000,16.50000,15.60000,15.80000,230000
12/24/2008,0000,15.70000,16.00000,15.70000,15.90000,53000
12/25/2008,0000,15.90000,16.00000,15.85000,15.85000,61000
12/26/2008,0000,15.90000,16.10000,15.75000,15.95000,68000
12/29/2008,0000,15.85000,15.90000,15.80000,15.80000,48000
12/30/2008,0000,16.05000,16.15000,15.90000,16.00000,72000
12/31/2008,0000,16.20000,16.20000,15.90000,16.00000,60000
01/05/2009,0000,16.45000,16.45000,16.15000,16.25000,104000
01/06/2009,0000,16.30000,16.45000,16.15000,16.20000,50000
01/07/2009,0000,16.20000,16.40000,16.20000,16.30000,99000
01/08/2009,0000,16.20000,16.20000,15.75000,15.90000,135000
01/09/2009,0000,15.90000,15.90000,15.55000,15.80000,143000
01/12/2009,0000,17.30000,17.40000,16.95000,17.05000,534000
01/13/2009,0000,17.00000,17.00000,16.70000,17.00000,134000
01/14/2009,0000,17.20000,17.20000,16.90000,16.90000,108000
01/15/2009,0000,16.75000,16.75000,16.50000,16.75000,96000
01/16/2009,0000,16.80000,16.85000,16.40000,16.65000,133000
01/19/2009,0000,16.50000,16.80000,16.35000,16.45000,72000
01/20/2009,0000,16.35000,16.40000,16.15000,16.15000,89000
01/21/2009,0000,16.00000,16.25000,16.00000,16.25000,84000
02/02/2009,0000,16.25000,16.40000,16.05000,16.35000,130000
02/03/2009,0000,16.30000,16.65000,16.25000,16.50000,111000
02/04/2009,0000,16.50000,16.80000,16.50000,16.70000,124000
02/05/2009,0000,16.70000,16.80000,16.50000,16.70000,134000
02/06/2009,0000,16.80000,16.95000,16.70000,16.80000,116000
02/09/2009,0000,17.00000,17.45000,16.90000,17.10000,374000
02/10/2009,0000,17.10000,17.40000,17.10000,17.30000,228000
02/11/2009,0000,17.30000,17.40000,17.10000,17.35000,272000
02/12/2009,0000,17.30000,17.35000,17.10000,17.15000,201000
02/13/2009,0000,17.10000,17.40000,17.10000,17.25000,154000
02/16/2009,0000,17.10000,17.40000,17.00000,17.30000,106000
02/17/2009,0000,17.40000,17.40000,17.00000,17.10000,111000
02/18/2009,0000,16.90000,17.30000,16.70000,17.30000,116000
02/19/2009,0000,17.10000,17.35000,17.10000,17.30000,51000
02/20/2009,0000,17.20000,17.30000,17.10000,17.20000,30000
02/23/2009,0000,17.20000,17.20000,16.90000,17.10000,63000
02/24/2009,0000,16.90000,17.05000,16.70000,17.00000,53000
02/25/2009,0000,17.10000,17.15000,16.90000,16.90000,56000
02/26/2009,0000,17.40000,18.05000,17.30000,18.05000,572000
02/27/2009,0000,18.60000,18.60000,18.15000,18.15000,398000
03/02/2009,0000,18.20000,18.20000,17.35000,17.35000,253000
03/03/2009,0000,17.00000,18.15000,17.00000,18.00000,284000
03/04/2009,0000,18.15000,18.25000,17.75000,18.10000,325000
03/05/2009,0000,18.40000,19.25000,18.10000,18.90000,432000
03/06/2009,0000,18.35000,19.50000,18.35000,19.10000,395000
03/09/2009,0000,19.10000,19.65000,19.10000,19.40000,285000
03/10/2009,0000,19.40000,20.00000,19.30000,19.90000,184000
03/11/2009,0000,20.20000,20.40000,19.70000,19.90000,183000
03/12/2009,0000,19.60000,19.85000,19.45000,19.80000,184000
03/13/2009,0000,19.85000,20.10000,19.80000,20.00000,217000
03/16/2009,0000,20.00000,20.30000,19.90000,20.25000,183000
03/17/2009,0000,20.25000,21.00000,20.00000,20.70000,405000
03/18/2009,0000,21.05000,21.65000,20.80000,21.65000,379000
03/19/2009,0000,21.65000,22.30000,21.40000,21.65000,365000
03/20/2009,0000,21.50000,22.20000,21.50000,21.80000,275000
03/23/2009,0000,21.80000,22.25000,21.70000,22.15000,171000
03/24/2009,0000,22.45000,22.60000,22.15000,22.20000,229000
03/25/2009,0000,22.10000,22.70000,21.90000,22.70000,281000
03/26/2009,0000,22.90000,23.80000,22.50000,23.80000,332000
03/27/2009,0000,23.75000,24.00000,23.20000,23.70000,416000
03/30/2009,0000,23.25000,23.55000,22.60000,23.10000,322000
03/31/2009,0000,22.80000,23.30000,22.60000,23.20000,295000
04/01/2009,0000,24.80000,24.80000,24.50000,24.80000,655000
04/02/2009,0000,25.95000,25.95000,25.40000,25.55000,884000
04/03/2009,0000,25.55000,25.80000,25.00000,25.60000,435000
04/06/2009,0000,25.80000,26.40000,25.70000,26.00000,365000
04/07/2009,0000,26.00000,27.00000,26.00000,26.80000,199000
04/08/2009,0000,26.40000,27.60000,26.40000,26.90000,631000
04/09/2009,0000,26.90000,27.30000,26.70000,27.00000,607000
04/10/2009,0000,27.50000,27.50000,26.95000,27.10000,391000
04/13/2009,0000,27.10000,27.70000,27.00000,27.40000,395000
04/14/2009,0000,27.70000,27.70000,27.20000,27.55000,158000
04/15/2009,0000,27.20000,27.70000,27.15000,27.60000,252000
04/16/2009,0000,28.00000,28.60000,27.80000,28.00000,255000
04/17/2009,0000,28.50000,28.65000,26.70000,27.20000,524000
04/20/2009,0000,27.10000,27.10000,26.10000,26.95000,173000
04/21/2009,0000,26.10000,27.00000,26.10000,26.95000,160000
04/22/2009,0000,27.00000,27.25000,26.95000,27.00000,125000
04/23/2009,0000,27.10000,27.50000,26.75000,27.45000,264000
04/24/2009,0000,27.10000,27.70000,27.10000,27.45000,133000
04/27/2009,0000,27.40000,27.70000,27.05000,27.10000,251000
04/28/2009,0000,27.00000,27.00000,26.20000,26.50000,447000
04/29/2009,0000,26.90000,28.35000,26.70000,28.10000,1520000
04/30/2009,0000,30.05000,30.05000,28.40000,30.00000,1264000
05/04/2009,0000,32.10000,32.10000,31.00000,32.10000,1294000
05/05/2009,0000,32.50000,33.75000,30.60000,32.75000,1295000
05/06/2009,0000,32.55000,34.00000,32.20000,33.10000,790000
05/07/2009,0000,33.70000,34.00000,33.00000,34.00000,1153000
05/08/2009,0000,33.40000,34.00000,33.20000,33.50000,641000
05/11/2009,0000,33.50000,33.90000,33.05000,33.05000,500000
05/12/2009,0000,33.00000,33.00000,31.30000,31.60000,737000
05/13/2009,0000,31.60000,32.10000,31.20000,31.85000,451000
05/14/2009,0000,31.20000,32.50000,31.20000,31.60000,297000
05/15/2009,0000,31.60000,33.00000,31.60000,33.00000,609000
05/18/2009,0000,33.00000,33.20000,32.50000,32.85000,291000
05/19/2009,0000,33.50000,33.50000,32.10000,32.65000,410000
05/20/2009,0000,33.00000,33.00000,32.10000,32.70000,202000
05/21/2009,0000,32.70000,32.70000,32.15000,32.30000,258000
05/22/2009,0000,32.30000,32.70000,32.10000,32.55000,238000
05/25/2009,0000,32.60000,33.20000,32.10000,32.90000,362000
05/26/2009,0000,32.70000,32.90000,32.00000,32.15000,393000
05/27/2009,0000,32.25000,32.80000,32.25000,32.50000,346000
06/01/2009,0000,32.90000,33.10000,32.35000,32.70000,588000
06/02/2009,0000,33.50000,33.50000,32.65000,32.70000,476000
06/03/2009,0000,32.60000,33.10000,32.30000,32.50000,300000
06/04/2009,0000,32.50000,32.90000,32.10000,32.65000,420000
06/05/2009,0000,32.80000,32.90000,32.30000,32.50000,391000
06/08/2009,0000,32.70000,32.70000,32.20000,32.30000,353000
06/09/2009,0000,32.30000,32.30000,30.50000,30.60000,785000
06/10/2009,0000,30.60000,30.80000,30.10000,30.45000,448000
06/11/2009,0000,30.40000,30.45000,29.30000,30.20000,275000
06/12/2009,0000,30.20000,30.50000,29.90000,30.30000,320000
06/15/2009,0000,29.90000,30.00000,29.25000,29.50000,472000
06/16/2009,0000,29.00000,29.30000,28.50000,28.80000,383000
06/17/2009,0000,28.50000,29.05000,28.50000,28.60000,307000
06/18/2009,0000,28.60000,28.95000,28.45000,28.60000,139000
06/19/2009,0000,28.60000,29.00000,28.55000,29.00000,243000
06/22/2009,0000,29.00000,29.00000,28.75000,29.00000,254000
06/23/2009,0000,28.60000,28.90000,28.60000,28.90000,145000
06/24/2009,0000,29.00000,29.80000,28.95000,29.60000,240000
06/25/2009,0000,29.70000,30.15000,29.70000,29.90000,300000
06/26/2009,0000,30.20000,30.20000,29.80000,29.95000,149000
06/29/2009,0000,30.10000,30.25000,30.00000,30.05000,236000
06/30/2009,0000,30.20000,30.30000,30.00000,30.10000,137000
07/01/2009,0000,30.35000,30.40000,30.10000,30.40000,110000
07/02/2009,0000,30.40000,30.80000,30.40000,30.75000,207000
07/03/2009,0000,30.70000,30.70000,30.40000,30.55000,92000
07/06/2009,0000,30.55000,30.90000,30.55000,30.90000,81000
07/07/2009,0000,31.00000,31.75000,31.00000,31.50000,174000
07/08/2009,0000,31.70000,31.70000,31.00000,31.70000,164000
07/09/2009,0000,31.65000,31.95000,31.60000,31.90000,230000
07/10/2009,0000,32.00000,32.00000,31.70000,31.70000,218000
07/13/2009,0000,31.60000,31.60000,30.80000,31.25000,291000
07/14/2009,0000,31.45000,32.20000,31.30000,31.75000,389000
07/15/2009,0000,31.85000,31.95000,31.55000,31.75000,1012000
07/16/2009,0000,30.35000,30.35000,30.00000,30.10000,592000
07/17/2009,0000,30.15000,30.45000,30.05000,30.45000,228000
07/20/2009,0000,30.50000,30.55000,30.10000,30.45000,264000
07/21/2009,0000,30.45000,30.70000,30.40000,30.70000,288000
07/22/2009,0000,30.60000,30.80000,30.50000,30.80000,245000
07/23/2009,0000,30.80000,31.65000,30.70000,31.05000,345000
07/24/2009,0000,31.75000,31.75000,31.30000,31.30000,250000
07/27/2009,0000,31.40000,31.85000,31.30000,31.45000,259000
07/28/2009,0000,31.75000,31.75000,31.35000,31.35000,206000
07/29/2009,0000,31.55000,31.55000,31.20000,31.20000,114000
07/30/2009,0000,31.00000,31.00000,30.70000,30.80000,143000
07/31/2009,0000,30.80000,31.40000,30.80000,31.00000,191000
08/03/2009,0000,31.40000,32.30000,31.40000,31.90000,554000
08/04/2009,0000,32.00000,32.15000,31.40000,31.55000,458000
08/05/2009,0000,31.90000,31.90000,31.00000,31.00000,164000
08/06/2009,0000,30.90000,31.20000,30.60000,30.70000,246000
08/10/2009,0000,30.80000,30.80000,30.50000,30.50000,176000
08/11/2009,0000,29.60000,29.60000,28.90000,29.05000,761000
08/12/2009,0000,28.10000,29.40000,28.10000,29.40000,321000
08/13/2009,0000,29.40000,29.80000,29.00000,29.25000,291000
08/14/2009,0000,29.30000,29.60000,29.10000,29.30000,160000
08/17/2009,0000,29.40000,29.40000,28.90000,29.10000,245000
08/18/2009,0000,28.80000,29.10000,28.50000,28.80000,252000
08/19/2009,0000,28.60000,28.80000,28.30000,28.35000,187000
08/20/2009,0000,28.35000,28.60000,27.90000,28.20000,199000
08/21/2009,0000,28.45000,28.65000,28.25000,28.50000,67000
08/24/2009,0000,28.50000,28.95000,28.40000,28.60000,51000
08/25/2009,0000,28.50000,28.65000,28.40000,28.60000,80000
08/26/2009,0000,28.90000,29.30000,28.60000,29.10000,322000
08/27/2009,0000,29.10000,30.20000,28.90000,29.90000,660000
08/28/2009,0000,29.90000,29.90000,29.20000,29.60000,361000
08/31/2009,0000,29.50000,29.95000,29.40000,29.95000,93000
09/01/2009,0000,29.95000,30.35000,29.90000,30.35000,159000
09/02/2009,0000,30.20000,30.30000,30.00000,30.20000,63000
09/03/2009,0000,30.40000,30.70000,30.30000,30.50000,174000
09/04/2009,0000,30.50000,31.05000,30.50000,30.95000,238000
09/07/2009,0000,31.25000,31.80000,31.00000,31.20000,403000
09/08/2009,0000,30.50000,30.50000,29.50000,29.75000,964000
09/09/2009,0000,29.00000,29.75000,29.00000,29.70000,385000
09/10/2009,0000,29.80000,30.25000,29.75000,30.20000,334000
09/11/2009,0000,30.25000,30.30000,30.00000,30.30000,320000
09/14/2009,0000,30.50000,30.80000,30.25000,30.60000,837000
09/15/2009,0000,26.50000,27.00000,26.10000,26.95000,656000
09/16/2009,0000,27.20000,27.55000,27.00000,27.55000,331000
09/17/2009,0000,27.75000,27.80000,27.55000,27.55000,392000
09/18/2009,0000,27.60000,28.10000,27.50000,27.80000,307000
09/21/2009,0000,27.80000,28.20000,27.80000,28.05000,221000
09/22/2009,0000,28.05000,28.15000,27.70000,27.75000,191000
09/23/2009,0000,27.95000,28.00000,27.35000,27.40000,245000
09/24/2009,0000,27.30000,27.60000,27.30000,27.45000,357000
09/25/2009,0000,27.35000,27.50000,27.10000,27.45000,116000
09/28/2009,0000,27.45000,27.45000,27.20000,27.35000,121000
09/29/2009,0000,27.35000,27.50000,27.20000,27.20000,120000
09/30/2009,0000,27.30000,27.40000,27.20000,27.25000,94000
10/01/2009,0000,27.25000,27.30000,27.15000,27.30000,151000
10/02/2009,0000,27.20000,27.30000,27.15000,27.20000,111000
10/05/2009,0000,27.20000,27.55000,27.20000,27.55000,201000
10/06/2009,0000,27.80000,28.85000,27.80000,28.85000,618000
10/07/2009,0000,29.50000,29.50000,28.85000,29.15000,532000
10/08/2009,0000,29.20000,29.25000,28.60000,28.65000,204000
10/09/2009,0000,28.65000,29.20000,28.65000,29.00000,221000
10/12/2009,0000,29.30000,30.25000,29.30000,30.25000,580000
10/13/2009,0000,30.00000,30.30000,29.70000,29.95000,300000
10/14/2009,0000,30.20000,30.20000,30.00000,30.10000,235000
10/15/2009,0000,30.40000,30.50000,29.55000,29.60000,252000
10/16/2009,0000,29.60000,29.90000,29.55000,29.70000,168000
10/19/2009,0000,29.70000,29.95000,29.70000,29.70000,269000
10/20/2009,0000,29.95000,29.95000,29.75000,29.85000,146000
10/21/2009,0000,29.90000,30.15000,29.90000,30.00000,250000
10/22/2009,0000,30.00000,30.10000,29.65000,29.75000,165000
10/23/2009,0000,30.00000,30.00000,29.50000,29.50000,152000
10/26/2009,0000,29.50000,29.95000,29.50000,29.60000,395000
10/27/2009,0000,29.60000,29.90000,29.20000,29.85000,185000
10/28/2009,0000,29.40000,29.50000,29.20000,29.20000,123000
10/29/2009,0000,29.20000,29.20000,27.80000,28.20000,377000
10/30/2009,0000,28.50000,28.50000,28.00000,28.15000,216000
11/02/2009,0000,28.00000,28.00000,27.50000,28.00000,209000
11/03/2009,0000,28.00000,28.30000,27.85000,28.20000,151000
11/04/2009,0000,28.00000,28.65000,28.00000,28.50000,208000
11/05/2009,0000,28.50000,28.70000,28.35000,28.35000,111000
11/06/2009,0000,28.70000,29.00000,28.45000,28.45000,105000
11/09/2009,0000,28.60000,28.75000,28.30000,28.55000,86000
11/10/2009,0000,29.00000,29.00000,28.30000,28.40000,124000
11/11/2009,0000,28.50000,28.75000,28.35000,28.65000,88000
11/12/2009,0000,28.65000,28.65000,28.40000,28.60000,124000
11/13/2009,0000,28.45000,28.60000,28.35000,28.35000,63000
11/16/2009,0000,28.40000,29.00000,28.40000,29.00000,305000
11/17/2009,0000,29.35000,29.40000,28.80000,28.80000,247000
11/18/2009,0000,28.80000,29.30000,28.60000,29.20000,178000
11/19/2009,0000,29.20000,29.45000,29.10000,29.40000,176000
11/20/2009,0000,29.40000,29.40000,29.15000,29.20000,76000
11/23/2009,0000,29.20000,29.20000,28.90000,28.90000,135000
11/24/2009,0000,28.90000,29.15000,28.85000,28.95000,136000
11/25/2009,0000,28.90000,29.15000,28.75000,28.90000,112000
11/26/2009,0000,29.15000,29.80000,29.05000,29.60000,412000
11/27/2009,0000,29.50000,29.50000,28.95000,28.95000,259000
11/30/2009,0000,29.10000,29.45000,29.10000,29.30000,60000
12/01/2009,0000,29.45000,29.60000,29.00000,29.55000,192000
12/02/2009,0000,29.70000,29.85000,29.40000,29.40000,183000
12/03/2009,0000,29.40000,29.75000,28.80000,29.15000,344000
12/04/2009,0000,29.00000,29.20000,29.00000,29.05000,117000
12/07/2009,0000,29.05000,29.60000,29.05000,29.30000,172000
12/08/2009,0000,29.30000,29.55000,29.30000,29.40000,147000
12/09/2009,0000,29.50000,29.60000,29.50000,29.60000,225000
12/11/2009,0000,31.00000,32.00000,31.00000,31.30000,875000
12/14/2009,0000,32.00000,32.50000,31.50000,31.90000,847000
12/15/2009,0000,32.20000,32.20000,31.60000,31.60000,417000
12/16/2009,0000,32.00000,32.00000,31.35000,31.60000,265000
12/17/2009,0000,31.80000,32.20000,30.75000,30.90000,459000
12/18/2009,0000,30.80000,31.00000,30.70000,30.95000,208000
12/21/2009,0000,31.10000,32.30000,31.10000,31.65000,455000
12/22/2009,0000,31.70000,32.00000,31.30000,31.35000,260000
12/23/2009,0000,31.40000,31.95000,31.00000,31.10000,566000
12/25/2009,0000,31.20000,32.00000,31.20000,31.80000,331000
04/02/2007,0000,28.67000,28.88000,28.50000,28.75000,133200
04/03/2007,0000,28.75000,28.88000,28.62000,28.71000,194400
04/04/2007,0000,29.71000,30.33000,29.21000,30.33000,1086000
04/09/2007,0000,30.75000,30.83000,30.00000,30.08000,702000
04/10/2007,0000,30.17000,30.42000,29.83000,29.83000,372000
04/11/2007,0000,30.00000,30.38000,29.92000,30.25000,388800
04/12/2007,0000,30.25000,31.42000,30.25000,31.17000,786000
04/13/2007,0000,31.17000,31.17000,30.17000,30.33000,314400
04/16/2007,0000,30.50000,30.83000,30.42000,30.42000,322800
04/17/2007,0000,30.46000,30.67000,29.67000,29.67000,362400
04/18/2007,0000,29.71000,30.42000,29.71000,30.38000,195600
04/19/2007,0000,30.92000,30.92000,30.21000,30.25000,111600
04/20/2007,0000,30.33000,30.50000,30.00000,30.50000,165600
04/23/2007,0000,30.83000,30.83000,29.67000,29.92000,333600
04/24/2007,0000,30.00000,30.83000,30.00000,30.42000,168000
04/25/2007,0000,30.75000,30.83000,30.25000,30.58000,116400
04/26/2007,0000,30.67000,30.83000,30.46000,30.62000,105600
04/27/2007,0000,30.67000,30.75000,30.62000,30.75000,111600
04/30/2007,0000,30.75000,30.75000,30.42000,30.42000,92400
05/02/2007,0000,30.42000,31.00000,30.42000,30.62000,195600
05/03/2007,0000,30.88000,30.88000,30.08000,30.42000,248400
05/04/2007,0000,30.42000,30.92000,30.42000,30.92000,96000
05/07/2007,0000,30.92000,32.04000,30.92000,31.08000,585600
05/08/2007,0000,31.25000,31.62000,31.25000,31.42000,151200
05/09/2007,0000,31.83000,31.83000,31.42000,31.46000,231600
05/10/2007,0000,31.58000,31.67000,31.46000,31.50000,139200
05/11/2007,0000,31.50000,32.00000,31.50000,31.75000,295200
05/14/2007,0000,31.83000,32.25000,31.83000,31.96000,382800
05/15/2007,0000,31.96000,32.25000,31.67000,31.71000,234000
05/16/2007,0000,31.67000,32.08000,31.25000,31.67000,184800
05/17/2007,0000,31.67000,31.79000,31.42000,31.67000,103200
05/18/2007,0000,31.67000,31.75000,31.42000,31.75000,252000
05/21/2007,0000,31.67000,31.92000,31.67000,31.67000,192000
05/22/2007,0000,31.83000,31.83000,31.71000,31.75000,102000
05/23/2007,0000,31.92000,32.08000,31.67000,31.75000,147600
05/24/2007,0000,31.67000,31.83000,31.62000,31.67000,282000
05/25/2007,0000,31.50000,31.83000,31.50000,31.62000,220800
05/28/2007,0000,32.08000,32.08000,31.58000,31.58000,282000
05/29/2007,0000,31.58000,31.58000,31.33000,31.58000,130800
05/30/2007,0000,31.67000,31.67000,31.25000,31.25000,272400
05/31/2007,0000,31.29000,31.67000,31.25000,31.67000,110400
06/01/2007,0000,31.58000,31.58000,31.46000,31.50000,116400
06/04/2007,0000,31.50000,31.83000,31.50000,31.79000,364800
06/05/2007,0000,31.79000,31.92000,31.79000,31.83000,93600
06/06/2007,0000,31.67000,32.88000,31.67000,32.58000,380400
06/07/2007,0000,32.50000,32.92000,32.50000,32.58000,110400
06/08/2007,0000,32.50000,32.67000,32.17000,32.58000,136800
06/11/2007,0000,32.75000,33.58000,32.75000,33.42000,309600
06/12/2007,0000,34.21000,35.08000,33.88000,34.83000,468000
06/13/2007,0000,35.38000,35.38000,34.54000,35.25000,202800
06/14/2007,0000,35.42000,35.42000,34.42000,34.58000,182400
06/15/2007,0000,34.58000,34.92000,33.92000,33.92000,349200
06/20/2007,0000,33.92000,34.83000,33.75000,34.58000,170400
06/21/2007,0000,34.58000,34.58000,33.71000,34.50000,391200
06/22/2007,0000,34.50000,34.50000,33.50000,34.25000,760800
06/25/2007,0000,34.25000,36.54000,34.17000,35.92000,1059600
06/26/2007,0000,36.50000,36.50000,35.08000,35.54000,349200
06/27/2007,0000,35.50000,35.83000,34.83000,35.00000,369600
06/28/2007,0000,35.00000,35.83000,35.00000,35.25000,295200
06/29/2007,0000,35.25000,35.25000,34.04000,34.17000,621600
07/02/2007,0000,34.42000,35.17000,34.42000,34.58000,180000
07/03/2007,0000,35.67000,35.67000,34.92000,35.50000,369600
07/04/2007,0000,35.67000,36.54000,35.67000,35.83000,621600
07/05/2007,0000,36.25000,36.62000,36.00000,36.42000,315600
07/06/2007,0000,36.42000,36.67000,36.25000,36.33000,230400
07/09/2007,0000,36.75000,37.33000,36.33000,36.33000,372000
07/10/2007,0000,36.83000,38.42000,36.83000,38.33000,602400
07/11/2007,0000,38.17000,38.17000,37.67000,37.88000,289200
07/12/2007,0000,37.92000,38.17000,37.54000,37.75000,486000
07/13/2007,0000,37.67000,38.71000,37.67000,38.25000,307200
07/16/2007,0000,38.50000,38.67000,37.67000,37.83000,238800
07/17/2007,0000,37.83000,38.33000,37.75000,38.33000,409200
07/18/2007,0000,38.33000,38.33000,38.00000,38.17000,441600
07/19/2007,0000,37.00000,37.50000,37.00000,37.50000,248400
07/20/2007,0000,37.50000,37.71000,37.17000,37.17000,220800
07/23/2007,0000,37.17000,37.42000,36.75000,36.83000,418800
07/24/2007,0000,36.92000,37.42000,36.92000,36.96000,284400
07/25/2007,0000,36.96000,37.92000,36.96000,37.83000,402000
07/26/2007,0000,38.17000,38.71000,37.83000,37.83000,510000
07/27/2007,0000,37.42000,37.42000,36.96000,37.42000,366000
07/30/2007,0000,37.42000,37.42000,36.42000,36.83000,370800
07/31/2007,0000,36.92000,39.38000,36.92000,38.75000,531600
08/01/2007,0000,39.58000,39.58000,37.67000,37.71000,560400
08/02/2007,0000,38.42000,38.42000,36.67000,37.29000,236400
08/03/2007,0000,37.79000,38.33000,37.79000,38.00000,256800
08/06/2007,0000,37.50000,39.17000,37.50000,38.33000,286800
08/07/2007,0000,38.75000,38.96000,38.17000,38.25000,346800
08/08/2007,0000,38.75000,38.75000,37.92000,38.46000,201600
08/09/2007,0000,38.54000,38.71000,38.38000,38.58000,258000
08/10/2007,0000,38.38000,38.38000,37.75000,38.33000,616800
08/13/2007,0000,38.33000,39.58000,38.33000,38.92000,1105200
08/14/2007,0000,39.00000,40.00000,39.00000,39.80000,714000
08/15/2007,0000,39.80000,40.50000,39.00000,39.00000,434000
08/16/2007,0000,37.50000,38.30000,36.30000,36.30000,424000
08/17/2007,0000,35.80000,36.80000,34.50000,36.15000,290000
08/20/2007,0000,38.50000,38.60000,36.60000,37.75000,448000
08/21/2007,0000,38.00000,38.35000,37.65000,37.65000,111000
08/22/2007,0000,36.00000,38.00000,36.00000,37.50000,203000
08/23/2007,0000,37.65000,38.30000,37.60000,37.85000,256000
08/24/2007,0000,37.85000,38.00000,37.35000,37.40000,113000
08/27/2007,0000,37.50000,38.50000,37.40000,37.50000,191000
08/28/2007,0000,37.50000,39.00000,37.00000,38.20000,462000
08/29/2007,0000,37.80000,38.20000,37.40000,38.20000,278000
08/30/2007,0000,38.60000,39.00000,38.60000,38.90000,285000
08/31/2007,0000,39.95000,39.95000,39.05000,39.45000,152000
09/03/2007,0000,40.00000,42.20000,40.00000,42.20000,539000
09/04/2007,0000,43.00000,43.90000,42.40000,43.00000,803000
09/05/2007,0000,43.50000,43.80000,42.00000,42.60000,254000
09/06/2007,0000,42.30000,42.80000,41.70000,42.80000,137000
09/07/2007,0000,42.80000,43.00000,42.30000,42.35000,120000
09/10/2007,0000,42.00000,42.25000,41.70000,41.80000,129000
09/11/2007,0000,41.80000,42.25000,41.30000,41.80000,74000
09/12/2007,0000,41.85000,43.00000,41.85000,42.50000,236000
09/13/2007,0000,42.80000,42.80000,42.00000,42.65000,61000
09/14/2007,0000,42.70000,42.90000,42.00000,42.00000,47000
09/17/2007,0000,42.20000,42.85000,41.75000,42.20000,93000
09/19/2007,0000,42.80000,42.80000,41.05000,41.95000,199000
09/20/2007,0000,41.95000,42.20000,41.70000,41.70000,108000
09/21/2007,0000,42.20000,42.35000,41.20000,42.20000,108000
09/26/2007,0000,42.50000,42.50000,41.30000,41.80000,96000
09/27/2007,0000,42.00000,42.00000,41.50000,41.60000,117000
09/28/2007,0000,41.60000,41.60000,41.15000,41.50000,210000
10/01/2007,0000,41.60000,42.20000,41.00000,41.80000,295000
10/02/2007,0000,42.50000,42.50000,41.80000,42.00000,272000
10/03/2007,0000,42.10000,42.15000,41.40000,41.40000,156000
10/04/2007,0000,41.50000,42.20000,41.20000,42.00000,180000
10/05/2007,0000,42.20000,42.30000,41.65000,41.70000,139000
10/08/2007,0000,42.00000,42.20000,41.50000,41.70000,133000
10/09/2007,0000,41.40000,41.50000,40.80000,41.00000,146000
10/11/2007,0000,41.00000,41.50000,40.80000,41.00000,129000
10/12/2007,0000,41.55000,43.40000,41.55000,43.00000,1049000
10/15/2007,0000,44.10000,44.50000,43.50000,44.15000,493000
10/16/2007,0000,43.70000,47.20000,42.90000,46.00000,1381000
10/17/2007,0000,46.40000,47.00000,45.10000,45.10000,387000
10/18/2007,0000,45.10000,45.10000,44.40000,44.75000,274000
10/19/2007,0000,44.80000,45.70000,44.60000,44.75000,111000
10/22/2007,0000,44.00000,45.45000,43.70000,44.80000,220000
10/23/2007,0000,44.80000,45.00000,44.20000,44.30000,140000
10/24/2007,0000,43.50000,44.50000,43.50000,44.10000,336000
10/25/2007,0000,44.10000,44.10000,43.00000,43.20000,199000
10/26/2007,0000,43.50000,44.00000,43.00000,43.60000,162000
10/29/2007,0000,44.00000,44.70000,43.60000,43.60000,259000
10/30/2007,0000,44.50000,44.70000,44.20000,44.35000,409000
10/31/2007,0000,45.00000,45.70000,44.50000,45.70000,639000
11/01/2007,0000,46.40000,46.40000,45.10000,45.50000,408000
11/02/2007,0000,45.20000,45.20000,43.80000,43.80000,309000
11/05/2007,0000,43.20000,43.85000,43.10000,43.80000,258000
11/06/2007,0000,44.00000,44.10000,43.30000,43.80000,159000
11/07/2007,0000,44.00000,44.90000,44.00000,44.50000,328000
11/08/2007,0000,44.50000,45.00000,43.20000,43.60000,282000
11/09/2007,0000,43.60000,44.50000,42.70000,42.80000,307000
11/12/2007,0000,40.10000,41.00000,39.85000,39.85000,277000
11/13/2007,0000,39.50000,39.95000,38.90000,39.30000,251000
11/14/2007,0000,40.10000,40.65000,39.90000,40.10000,130000
11/15/2007,0000,40.00000,40.10000,39.05000,40.10000,114000
11/16/2007,0000,39.60000,40.00000,39.30000,40.00000,52000
11/19/2007,0000,40.20000,40.60000,39.60000,39.60000,75000
11/20/2007,0000,38.80000,39.60000,37.85000,39.60000,256000
11/21/2007,0000,39.60000,39.60000,38.50000,38.50000,187000
11/22/2007,0000,38.00000,38.70000,38.00000,38.30000,129000
11/23/2007,0000,38.50000,38.50000,37.60000,38.00000,193000
11/26/2007,0000,38.95000,39.00000,38.00000,38.05000,122000
11/27/2007,0000,37.80000,38.75000,36.05000,38.75000,188000
11/28/2007,0000,39.40000,39.40000,38.40000,38.75000,166000
11/29/2007,0000,39.60000,39.60000,38.35000,39.00000,111000
11/30/2007,0000,39.00000,41.70000,38.65000,41.70000,346000
12/03/2007,0000,41.70000,41.70000,41.00000,41.45000,103000
12/04/2007,0000,41.65000,41.65000,40.80000,41.10000,56000
12/05/2007,0000,41.30000,41.50000,40.20000,40.25000,125000
12/06/2007,0000,41.00000,41.25000,40.60000,40.80000,87000
12/07/2007,0000,40.80000,42.40000,40.80000,41.30000,75000
12/10/2007,0000,41.30000,41.30000,40.50000,40.50000,64000
12/11/2007,0000,40.00000,40.20000,39.50000,39.65000,371000
12/12/2007,0000,38.30000,39.00000,38.30000,38.80000,116000
12/13/2007,0000,38.50000,39.35000,38.00000,38.00000,221000
12/14/2007,0000,38.30000,38.30000,36.10000,36.50000,236000
12/17/2007,0000,36.50000,36.55000,34.60000,35.00000,245000
12/18/2007,0000,35.00000,35.00000,32.80000,34.50000,289000
12/19/2007,0000,34.50000,35.70000,34.50000,35.70000,110000
12/20/2007,0000,35.70000,35.70000,33.45000,35.00000,186000
12/21/2007,0000,33.00000,35.00000,33.00000,34.80000,66000
12/24/2007,0000,35.00000,35.20000,34.60000,35.10000,109000
12/25/2007,0000,34.90000,35.05000,34.30000,34.40000,71000
12/26/2007,0000,34.00000,34.65000,33.80000,34.65000,77000
12/27/2007,0000,35.95000,35.95000,34.90000,35.00000,90000
12/28/2007,0000,34.90000,36.50000,34.70000,36.30000,213000
12/31/2007,0000,36.50000,38.40000,36.00000,38.40000,194000
01/02/2008,0000,38.40000,38.70000,37.55000,38.20000,171000
01/03/2008,0000,37.20000,37.60000,36.50000,36.80000,95000
01/04/2008,0000,36.60000,37.40000,36.60000,37.20000,75000
01/07/2008,0000,36.55000,36.55000,35.15000,35.15000,86000
01/08/2008,0000,35.30000,35.90000,35.30000,35.80000,126000
01/09/2008,0000,35.80000,36.50000,35.60000,36.40000,138000
01/10/2008,0000,36.60000,36.60000,35.90000,36.00000,90000
01/11/2008,0000,36.10000,36.60000,36.10000,36.30000,51000
01/14/2008,0000,36.60000,37.00000,35.60000,36.30000,143000
01/15/2008,0000,36.95000,37.20000,36.40000,37.00000,88000
01/16/2008,0000,37.00000,37.00000,35.45000,36.00000,84000
01/17/2008,0000,36.00000,36.90000,35.80000,36.40000,108000
01/18/2008,0000,36.40000,36.90000,35.30000,36.90000,102000
01/21/2008,0000,36.20000,36.40000,35.70000,35.70000,92000
01/22/2008,0000,34.30000,34.50000,33.70000,34.50000,374000
01/23/2008,0000,34.60000,35.00000,33.90000,34.30000,102000
01/24/2008,0000,35.00000,35.00000,33.60000,34.00000,253000
01/25/2008,0000,34.00000,34.25000,33.90000,34.00000,121000
01/28/2008,0000,34.00000,34.00000,33.15000,33.30000,76000
01/29/2008,0000,33.40000,33.40000,32.80000,33.00000,109000
01/30/2008,0000,33.00000,33.50000,32.90000,33.00000,92000
01/31/2008,0000,33.10000,35.30000,32.45000,35.30000,147000
02/01/2008,0000,37.50000,37.50000,35.30000,35.80000,159000
02/12/2008,0000,35.00000,35.00000,34.60000,34.60000,115000
02/13/2008,0000,34.80000,35.20000,33.70000,33.70000,150000
02/14/2008,0000,33.80000,34.60000,33.80000,34.40000,133000
02/15/2008,0000,34.40000,35.50000,34.40000,35.50000,291000
02/18/2008,0000,35.90000,36.30000,35.50000,35.80000,206000
02/19/2008,0000,35.80000,38.25000,35.80000,37.20000,264000
02/20/2008,0000,36.90000,37.20000,36.50000,36.50000,80000
02/21/2008,0000,36.50000,37.60000,36.50000,37.60000,234000
02/22/2008,0000,37.00000,37.40000,36.95000,37.20000,79000
02/25/2008,0000,37.25000,38.00000,37.25000,37.50000,103000
02/26/2008,0000,37.50000,37.90000,37.45000,37.50000,89000
02/27/2008,0000,37.90000,38.50000,37.55000,38.20000,178000
02/29/2008,0000,38.20000,38.20000,37.80000,37.95000,66000
03/03/2008,0000,37.30000,37.30000,36.75000,37.00000,162000
03/04/2008,0000,37.00000,37.85000,36.70000,37.20000,212000
03/05/2008,0000,37.20000,37.30000,36.75000,37.30000,170000
03/06/2008,0000,37.30000,37.90000,37.10000,37.50000,212000
03/07/2008,0000,37.45000,37.60000,36.90000,37.20000,76000
03/10/2008,0000,37.50000,38.20000,37.40000,37.80000,258000
03/11/2008,0000,37.80000,38.80000,37.40000,38.80000,262000
03/12/2008,0000,39.30000,39.50000,38.50000,39.20000,220000
03/13/2008,0000,39.20000,39.20000,37.60000,37.70000,287000
03/14/2008,0000,37.70000,37.70000,36.80000,37.40000,316000
03/17/2008,0000,37.00000,37.00000,35.00000,35.40000,584000
03/18/2008,0000,35.10000,35.60000,34.85000,35.35000,226000
03/19/2008,0000,35.75000,35.80000,35.15000,35.15000,348000
03/20/2008,0000,35.55000,35.60000,34.90000,35.30000,234000
03/21/2008,0000,35.35000,35.90000,35.10000,35.35000,315000
03/24/2008,0000,36.30000,36.55000,35.35000,35.90000,526000
03/25/2008,0000,36.30000,37.40000,36.00000,36.50000,494000
03/26/2008,0000,37.30000,37.30000,35.75000,36.10000,488000
03/27/2008,0000,36.25000,36.50000,35.80000,36.10000,263000
03/28/2008,0000,36.20000,37.20000,36.20000,37.20000,422000
03/31/2008,0000,37.60000,37.70000,36.95000,37.10000,247000
04/01/2008,0000,37.40000,37.40000,36.50000,36.50000,267000
04/02/2008,0000,37.00000,37.00000,36.20000,36.60000,322000
04/03/2008,0000,36.70000,36.80000,36.50000,36.80000,306000
04/07/2008,0000,37.00000,37.00000,36.45000,36.80000,224000
04/08/2008,0000,36.80000,37.30000,36.65000,37.30000,389000
04/09/2008,0000,37.50000,38.00000,37.30000,37.60000,387000
04/10/2008,0000,37.70000,37.70000,37.50000,37.70000,257000
04/11/2008,0000,38.10000,38.50000,37.80000,37.90000,376000
04/14/2008,0000,37.90000,38.15000,37.50000,37.65000,335000
04/15/2008,0000,37.65000,37.70000,37.40000,37.55000,184000
04/16/2008,0000,37.55000,38.00000,37.50000,37.90000,173000
04/17/2008,0000,38.30000,38.45000,38.00000,38.00000,147000
04/18/2008,0000,38.40000,38.70000,38.20000,38.50000,334000
04/21/2008,0000,38.90000,38.90000,38.50000,38.55000,236000
04/22/2008,0000,38.60000,38.60000,38.20000,38.30000,109000
04/23/2008,0000,38.30000,38.50000,38.00000,38.50000,159000
04/24/2008,0000,38.50000,38.70000,38.00000,38.50000,195000
04/25/2008,0000,38.50000,38.50000,37.30000,37.60000,366000
04/28/2008,0000,37.50000,37.60000,36.90000,37.30000,381000
04/29/2008,0000,37.30000,37.60000,37.00000,37.10000,240000
04/30/2008,0000,35.00000,36.50000,35.00000,36.00000,827000
05/02/2008,0000,35.90000,35.90000,35.00000,35.90000,652000
05/05/2008,0000,35.80000,36.25000,35.40000,36.25000,401000
05/06/2008,0000,36.30000,36.40000,35.60000,35.70000,327000
05/07/2008,0000,35.70000,35.90000,35.25000,35.50000,439000
05/08/2008,0000,35.50000,35.90000,35.20000,35.90000,240000
05/09/2008,0000,35.90000,36.10000,35.60000,36.10000,243000
05/12/2008,0000,36.00000,36.20000,36.00000,36.00000,148000
05/13/2008,0000,36.00000,36.00000,35.60000,35.60000,324000
05/14/2008,0000,35.60000,36.00000,35.50000,35.85000,168000
05/15/2008,0000,35.60000,36.10000,35.60000,36.05000,173000
05/16/2008,0000,36.20000,36.20000,35.90000,36.20000,216000
05/19/2008,0000,36.20000,36.20000,35.90000,36.00000,343000
05/20/2008,0000,36.20000,36.35000,36.00000,36.00000,351000
05/21/2008,0000,36.10000,36.20000,35.85000,35.85000,180000
05/22/2008,0000,35.85000,36.10000,35.75000,36.00000,149000
05/23/2008,0000,36.00000,36.00000,35.60000,35.70000,96000
05/26/2008,0000,35.95000,35.95000,35.30000,35.50000,183000
05/27/2008,0000,35.50000,35.50000,35.00000,35.40000,186000
05/28/2008,0000,35.00000,35.30000,34.90000,35.10000,237000
05/29/2008,0000,35.30000,35.40000,34.80000,35.10000,116000
05/30/2008,0000,35.20000,35.30000,34.70000,34.90000,228000
06/02/2008,0000,35.00000,35.40000,35.00000,35.00000,59000
06/03/2008,0000,35.10000,35.20000,34.80000,35.00000,130000
06/04/2008,0000,34.60000,34.90000,34.00000,34.70000,113000
06/05/2008,0000,34.70000,35.80000,34.50000,35.80000,133000
06/06/2008,0000,36.00000,36.10000,35.35000,35.45000,131000
06/10/2008,0000,34.85000,34.85000,34.35000,34.65000,234000
06/11/2008,0000,34.50000,34.50000,34.20000,34.40000,166000
06/12/2008,0000,34.30000,34.30000,33.25000,33.50000,475000
06/13/2008,0000,33.60000,33.90000,32.90000,33.90000,138000
06/16/2008,0000,34.10000,34.10000,33.55000,33.90000,41000
06/17/2008,0000,34.00000,34.00000,33.10000,33.80000,71000
06/18/2008,0000,33.50000,33.90000,33.40000,33.90000,52000
06/19/2008,0000,33.60000,33.75000,33.10000,33.75000,57000
06/20/2008,0000,33.90000,33.90000,33.10000,33.50000,97000
06/23/2008,0000,33.10000,33.45000,32.50000,32.85000,87000
06/24/2008,0000,33.15000,33.15000,32.10000,32.70000,109000
06/25/2008,0000,32.85000,33.00000,32.05000,33.00000,53000
06/26/2008,0000,33.00000,33.75000,33.00000,33.20000,46000
06/27/2008,0000,32.40000,32.50000,31.80000,32.20000,135000
06/30/2008,0000,32.30000,32.30000,30.50000,31.60000,94000
07/01/2008,0000,32.00000,32.20000,30.80000,31.20000,69000
07/02/2008,0000,31.20000,32.00000,31.00000,31.60000,47000
07/03/2008,0000,31.00000,31.50000,30.50000,31.50000,76000
07/04/2008,0000,31.25000,31.40000,30.80000,31.40000,40000
07/07/2008,0000,31.20000,31.20000,30.80000,31.10000,133000
07/08/2008,0000,31.10000,31.10000,29.60000,30.50000,165000
07/09/2008,0000,30.45000,30.90000,30.00000,30.40000,96000
07/10/2008,0000,29.90000,30.20000,29.70000,30.20000,220000
07/11/2008,0000,30.00000,31.20000,29.80000,31.20000,173000
07/14/2008,0000,30.80000,31.50000,30.60000,31.15000,87000
07/15/2008,0000,31.15000,31.15000,30.00000,30.35000,238000
07/16/2008,0000,30.10000,30.60000,29.80000,30.20000,290000
07/17/2008,0000,30.40000,30.95000,30.40000,30.60000,136000
07/18/2008,0000,31.00000,31.00000,30.20000,30.50000,166000
07/21/2008,0000,31.00000,31.05000,30.70000,31.05000,337000
07/22/2008,0000,27.00000,27.80000,26.10000,27.75000,478000
07/23/2008,0000,27.60000,28.65000,27.60000,28.60000,285000
07/24/2008,0000,28.80000,28.80000,28.30000,28.60000,77000
07/25/2008,0000,28.60000,29.30000,28.40000,28.90000,105000
07/29/2008,0000,28.30000,28.50000,27.70000,28.10000,53000
07/30/2008,0000,28.50000,28.50000,27.90000,28.20000,79000
07/31/2008,0000,28.50000,28.50000,27.70000,28.30000,94000
08/01/2008,0000,27.90000,27.90000,27.30000,27.35000,130000
08/04/2008,0000,27.50000,27.50000,27.00000,27.20000,114000
08/05/2008,0000,27.40000,27.40000,25.50000,26.40000,139000
08/06/2008,0000,26.80000,26.80000,26.00000,26.25000,61000
08/07/2008,0000,26.65000,26.65000,26.00000,26.40000,119000
08/08/2008,0000,26.00000,26.50000,26.00000,26.50000,148000
08/11/2008,0000,26.70000,26.80000,26.50000,26.70000,40000
08/12/2008,0000,26.90000,26.90000,26.55000,26.80000,81000
08/13/2008,0000,26.80000,26.80000,26.30000,26.55000,146000
08/14/2008,0000,26.50000,28.30000,26.50000,27.00000,78000
08/15/2008,0000,27.20000,27.65000,27.20000,27.35000,176000
08/18/2008,0000,27.35000,27.35000,26.40000,26.90000,82000
08/19/2008,0000,26.40000,26.40000,26.00000,26.40000,83000
08/20/2008,0000,25.70000,26.50000,25.70000,26.30000,69000
08/21/2008,0000,26.10000,26.10000,25.50000,25.90000,98000
08/22/2008,0000,25.90000,25.90000,25.30000,25.80000,63000
08/25/2008,0000,26.00000,26.45000,25.60000,26.20000,77000
08/26/2008,0000,26.20000,26.20000,25.90000,26.10000,45000
08/27/2008,0000,26.00000,26.30000,25.90000,25.90000,120000
08/28/2008,0000,26.30000,26.45000,25.70000,26.00000,49000
08/29/2008,0000,26.40000,26.40000,26.00000,26.20000,78000
09/01/2008,0000,26.20000,26.20000,25.40000,26.00000,56000
09/02/2008,0000,25.50000,25.80000,25.35000,25.75000,34000
09/03/2008,0000,25.75000,25.75000,23.95000,24.40000,393000
09/04/2008,0000,24.40000,24.40000,22.70000,22.70000,407000
09/05/2008,0000,21.50000,21.50000,21.15000,21.15000,487000
09/08/2008,0000,21.70000,21.90000,21.00000,21.80000,206000
09/09/2008,0000,22.00000,22.00000,20.30000,20.35000,361000
09/10/2008,0000,20.10000,20.10000,18.95000,19.20000,1004000
09/11/2008,0000,19.20000,19.50000,18.40000,18.80000,727000
09/12/2008,0000,18.85000,19.45000,18.65000,19.30000,326000
09/15/2008,0000,19.40000,19.40000,18.50000,18.60000,174000
09/16/2008,0000,17.80000,17.90000,17.30000,17.30000,416000
09/17/2008,0000,17.80000,18.10000,17.45000,17.60000,306000
09/18/2008,0000,16.40000,16.70000,16.40000,16.40000,474000
09/19/2008,0000,17.05000,17.50000,16.75000,17.50000,343000
09/22/2008,0000,18.10000,18.20000,17.60000,18.20000,318000
09/23/2008,0000,18.00000,18.10000,17.40000,18.10000,214000
09/24/2008,0000,18.20000,19.35000,17.90000,19.35000,624000
09/25/2008,0000,20.60000,20.70000,19.95000,20.65000,1171000
09/26/2008,0000,20.60000,20.60000,19.25000,19.50000,557000
09/30/2008,0000,18.15000,18.90000,18.15000,18.70000,222000
10/01/2008,0000,18.95000,19.25000,18.70000,19.10000,235000
10/02/2008,0000,19.10000,19.45000,18.90000,19.45000,245000
10/03/2008,0000,19.00000,19.75000,18.90000,19.75000,169000
10/06/2008,0000,19.60000,19.60000,18.85000,18.85000,146000
10/07/2008,0000,18.50000,19.10000,18.50000,19.10000,141000
10/08/2008,0000,18.50000,18.70000,17.80000,18.20000,221000
10/09/2008,0000,18.00000,18.20000,17.60000,18.05000,82000
10/13/2008,0000,17.45000,17.45000,17.45000,17.45000,40000
10/14/2008,0000,18.00000,18.40000,17.70000,17.90000,563000
10/15/2008,0000,17.35000,17.50000,17.30000,17.30000,162000
10/16/2008,0000,16.70000,16.70000,16.70000,16.70000,30000
10/17/2008,0000,16.30000,16.40000,16.15000,16.15000,144000
10/20/2008,0000,15.60000,16.40000,15.60000,16.40000,249000
10/21/2008,0000,16.40000,16.60000,16.05000,16.05000,240000
10/22/2008,0000,15.70000,15.80000,15.50000,15.50000,159000
10/23/2008,0000,15.00000,15.00000,15.00000,15.00000,65000
10/24/2008,0000,14.50000,14.65000,14.50000,14.50000,133000
10/27/2008,0000,13.50000,13.95000,13.50000,13.50000,240000
10/28/2008,0000,12.60000,13.80000,12.60000,13.30000,679000
10/29/2008,0000,14.15000,14.15000,12.90000,13.30000,340000
10/30/2008,0000,13.45000,14.20000,13.25000,14.20000,337000
10/31/2008,0000,14.20000,15.15000,14.20000,14.90000,620000
11/03/2008,0000,15.80000,15.90000,15.80000,15.90000,366000
11/04/2008,0000,16.85000,17.00000,16.30000,17.00000,698000
11/05/2008,0000,17.40000,17.50000,17.00000,17.20000,470000
11/06/2008,0000,16.00000,16.20000,16.00000,16.00000,450000
11/07/2008,0000,15.10000,17.00000,15.10000,16.70000,253000
11/10/2008,0000,16.80000,17.00000,16.00000,16.70000,291000
11/11/2008,0000,16.75000,16.75000,16.20000,16.50000,233000
11/12/2008,0000,16.50000,16.70000,16.20000,16.60000,194000
11/13/2008,0000,16.05000,16.20000,15.80000,15.90000,144000
11/14/2008,0000,16.50000,16.70000,16.30000,16.50000,209000
11/17/2008,0000,16.70000,16.70000,15.90000,15.95000,190000
11/18/2008,0000,15.60000,15.90000,15.40000,15.85000,184000
11/19/2008,0000,16.10000,16.40000,15.50000,15.90000,80000
11/20/2008,0000,15.50000,15.95000,15.50000,15.95000,101000
11/21/2008,0000,15.50000,15.95000,15.40000,15.95000,126000
11/24/2008,0000,16.00000,16.40000,15.70000,16.30000,91000
11/25/2008,0000,16.45000,16.45000,16.10000,16.10000,145000
11/26/2008,0000,16.15000,16.40000,16.10000,16.15000,34000
11/27/2008,0000,16.30000,16.90000,16.30000,16.60000,135000
11/28/2008,0000,16.65000,16.70000,16.40000,16.65000,115000
12/01/2008,0000,16.65000,17.00000,16.20000,16.90000,240000
12/02/2008,0000,16.50000,16.60000,16.20000,16.60000,198000
12/03/2008,0000,16.90000,16.90000,16.35000,16.60000,75000
12/04/2008,0000,16.80000,16.80000,16.25000,16.70000,57000
12/05/2008,0000,16.65000,16.65000,16.20000,16.30000,70000
12/08/2008,0000,16.05000,16.80000,16.05000,16.75000,52000
12/09/2008,0000,17.00000,17.40000,16.75000,17.05000,344000
12/10/2008,0000,16.90000,17.70000,16.90000,17.60000,397000
12/11/2008,0000,17.60000,17.90000,17.30000,17.60000,259000
12/12/2008,0000,17.40000,17.40000,16.50000,16.80000,226000
12/15/2008,0000,17.20000,17.35000,17.00000,17.10000,141000
12/16/2008,0000,17.10000,17.10000,16.70000,16.90000,108000
12/17/2008,0000,17.20000,17.20000,16.85000,16.85000,118000
12/18/2008,0000,17.00000,17.15000,16.75000,17.00000,140000
12/19/2008,0000,17.00000,17.00000,16.75000,16.80000,201000
12/22/2008,0000,16.50000,16.80000,16.35000,16.35000,150000
12/23/2008,0000,16.50000,16.50000,15.60000,15.80000,230000
12/24/2008,0000,15.70000,16.00000,15.70000,15.90000,53000
12/25/2008,0000,15.90000,16.00000,15.85000,15.85000,61000
12/26/2008,0000,15.90000,16.10000,15.75000,15.95000,68000
12/29/2008,0000,15.85000,15.90000,15.80000,15.80000,48000
12/30/2008,0000,16.05000,16.15000,15.90000,16.00000,72000
12/31/2008,0000,16.20000,16.20000,15.90000,16.00000,60000
01/05/2009,0000,16.45000,16.45000,16.15000,16.25000,104000
01/06/2009,0000,16.30000,16.45000,16.15000,16.20000,50000
01/07/2009,0000,16.20000,16.40000,16.20000,16.30000,99000
01/08/2009,0000,16.20000,16.20000,15.75000,15.90000,135000
01/09/2009,0000,15.90000,15.90000,15.55000,15.80000,143000
01/12/2009,0000,17.30000,17.40000,16.95000,17.05000,534000
01/13/2009,0000,17.00000,17.00000,16.70000,17.00000,134000
01/14/2009,0000,17.20000,17.20000,16.90000,16.90000,108000
01/15/2009,0000,16.75000,16.75000,16.50000,16.75000,96000
01/16/2009,0000,16.80000,16.85000,16.40000,16.65000,133000
01/19/2009,0000,16.50000,16.80000,16.35000,16.45000,72000
01/20/2009,0000,16.35000,16.40000,16.15000,16.15000,89000
01/21/2009,0000,16.00000,16.25000,16.00000,16.25000,84000
02/02/2009,0000,16.25000,16.40000,16.05000,16.35000,130000
02/03/2009,0000,16.30000,16.65000,16.25000,16.50000,111000
02/04/2009,0000,16.50000,16.80000,16.50000,16.70000,124000
02/05/2009,0000,16.70000,16.80000,16.50000,16.70000,134000
02/06/2009,0000,16.80000,16.95000,16.70000,16.80000,116000
02/09/2009,0000,17.00000,17.45000,16.90000,17.10000,374000
02/10/2009,0000,17.10000,17.40000,17.10000,17.30000,228000
02/11/2009,0000,17.30000,17.40000,17.10000,17.35000,272000
02/12/2009,0000,17.30000,17.35000,17.10000,17.15000,201000
02/13/2009,0000,17.10000,17.40000,17.10000,17.25000,154000
02/16/2009,0000,17.10000,17.40000,17.00000,17.30000,106000
02/17/2009,0000,17.40000,17.40000,17.00000,17.10000,111000
02/18/2009,0000,16.90000,17.30000,16.70000,17.30000,116000
02/19/2009,0000,17.10000,17.35000,17.10000,17.30000,51000
02/20/2009,0000,17.20000,17.30000,17.10000,17.20000,30000
02/23/2009,0000,17.20000,17.20000,16.90000,17.10000,63000
02/24/2009,0000,16.90000,17.05000,16.70000,17.00000,53000
02/25/2009,0000,17.10000,17.15000,16.90000,16.90000,56000
02/26/2009,0000,17.40000,18.05000,17.30000,18.05000,572000
02/27/2009,0000,18.60000,18.60000,18.15000,18.15000,398000
03/02/2009,0000,18.20000,18.20000,17.35000,17.35000,253000
03/03/2009,0000,17.00000,18.15000,17.00000,18.00000,284000
03/04/2009,0000,18.15000,18.25000,17.75000,18.10000,325000
03/05/2009,0000,18.40000,19.25000,18.10000,18.90000,432000
03/06/2009,0000,18.35000,19.50000,18.35000,19.10000,395000
03/09/2009,0000,19.10000,19.65000,19.10000,19.40000,285000
03/10/2009,0000,19.40000,20.00000,19.30000,19.90000,184000
03/11/2009,0000,20.20000,20.40000,19.70000,19.90000,183000
03/12/2009,0000,19.60000,19.85000,19.45000,19.80000,184000
03/13/2009,0000,19.85000,20.10000,19.80000,20.00000,217000
03/16/2009,0000,20.00000,20.30000,19.90000,20.25000,183000
03/17/2009,0000,20.25000,21.00000,20.00000,20.70000,405000
03/18/2009,0000,21.05000,21.65000,20.80000,21.65000,379000
03/19/2009,0000,21.65000,22.30000,21.40000,21.65000,365000
03/20/2009,0000,21.50000,22.20000,21.50000,21.80000,275000
03/23/2009,0000,21.80000,22.25000,21.70000,22.15000,171000
03/24/2009,0000,22.45000,22.60000,22.15000,22.20000,229000
03/25/2009,0000,22.10000,22.70000,21.90000,22.70000,281000
03/26/2009,0000,22.90000,23.80000,22.50000,23.80000,332000
03/27/2009,0000,23.75000,24.00000,23.20000,23.70000,416000
03/30/2009,0000,23.25000,23.55000,22.60000,23.10000,322000
03/31/2009,0000,22.80000,23.30000,22.60000,23.20000,295000
04/01/2009,0000,24.80000,24.80000,24.50000,24.80000,655000
04/02/2009,0000,25.95000,25.95000,25.40000,25.55000,884000
04/03/2009,0000,25.55000,25.80000,25.00000,25.60000,435000
04/06/2009,0000,25.80000,26.40000,25.70000,26.00000,365000
04/07/2009,0000,26.00000,27.00000,26.00000,26.80000,199000
04/08/2009,0000,26.40000,27.60000,26.40000,26.90000,631000
04/09/2009,0000,26.90000,27.30000,26.70000,27.00000,607000
04/10/2009,0000,27.50000,27.50000,26.95000,27.10000,391000
04/13/2009,0000,27.10000,27.70000,27.00000,27.40000,395000
04/14/2009,0000,27.70000,27.70000,27.20000,27.55000,158000
04/15/2009,0000,27.20000,27.70000,27.15000,27.60000,252000
04/16/2009,0000,28.00000,28.60000,27.80000,28.00000,255000
04/17/2009,0000,28.50000,28.65000,26.70000,27.20000,524000
04/20/2009,0000,27.10000,27.10000,26.10000,26.95000,173000
04/21/2009,0000,26.10000,27.00000,26.10000,26.95000,160000
04/22/2009,0000,27.00000,27.25000,26.95000,27.00000,125000
04/23/2009,0000,27.10000,27.50000,26.75000,27.45000,264000
04/24/2009,0000,27.10000,27.70000,27.10000,27.45000,133000
04/27/2009,0000,27.40000,27.70000,27.05000,27.10000,251000
04/28/2009,0000,27.00000,27.00000,26.20000,26.50000,447000
04/29/2009,0000,26.90000,28.35000,26.70000,28.10000,1520000
04/30/2009,0000,30.05000,30.05000,28.40000,30.00000,1264000
05/04/2009,0000,32.10000,32.10000,31.00000,32.10000,1294000
05/05/2009,0000,32.50000,33.75000,30.60000,32.75000,1295000
05/06/2009,0000,32.55000,34.00000,32.20000,33.10000,790000
05/07/2009,0000,33.70000,34.00000,33.00000,34.00000,1153000
05/08/2009,0000,33.40000,34.00000,33.20000,33.50000,641000
05/11/2009,0000,33.50000,33.90000,33.05000,33.05000,500000
05/12/2009,0000,33.00000,33.00000,31.30000,31.60000,737000
05/13/2009,0000,31.60000,32.10000,31.20000,31.85000,451000
05/14/2009,0000,31.20000,32.50000,31.20000,31.60000,297000
05/15/2009,0000,31.60000,33.00000,31.60000,33.00000,609000
05/18/2009,0000,33.00000,33.20000,32.50000,32.85000,291000
05/19/2009,0000,33.50000,33.50000,32.10000,32.65000,410000
05/20/2009,0000,33.00000,33.00000,32.10000,32.70000,202000
05/21/2009,0000,32.70000,32.70000,32.15000,32.30000,258000
05/22/2009,0000,32.30000,32.70000,32.10000,32.55000,238000
05/25/2009,0000,32.60000,33.20000,32.10000,32.90000,362000
05/26/2009,0000,32.70000,32.90000,32.00000,32.15000,393000
05/27/2009,0000,32.25000,32.80000,32.25000,32.50000,346000
06/01/2009,0000,32.90000,33.10000,32.35000,32.70000,588000
06/02/2009,0000,33.50000,33.50000,32.65000,32.70000,476000
06/03/2009,0000,32.60000,33.10000,32.30000,32.50000,300000
06/04/2009,0000,32.50000,32.90000,32.10000,32.65000,420000
06/05/2009,0000,32.80000,32.90000,32.30000,32.50000,391000
06/08/2009,0000,32.70000,32.70000,32.20000,32.30000,353000
06/09/2009,0000,32.30000,32.30000,30.50000,30.60000,785000
06/10/2009,0000,30.60000,30.80000,30.10000,30.45000,448000
06/11/2009,0000,30.40000,30.45000,29.30000,30.20000,275000
06/12/2009,0000,30.20000,30.50000,29.90000,30.30000,320000
06/15/2009,0000,29.90000,30.00000,29.25000,29.50000,472000
06/16/2009,0000,29.00000,29.30000,28.50000,28.80000,383000
06/17/2009,0000,28.50000,29.05000,28.50000,28.60000,307000
06/18/2009,0000,28.60000,28.95000,28.45000,28.60000,139000
06/19/2009,0000,28.60000,29.00000,28.55000,29.00000,243000
06/22/2009,0000,29.00000,29.00000,28.75000,29.00000,254000
06/23/2009,0000,28.60000,28.90000,28.60000,28.90000,145000
06/24/2009,0000,29.00000,29.80000,28.95000,29.60000,240000
06/25/2009,0000,29.70000,30.15000,29.70000,29.90000,300000
06/26/2009,0000,30.20000,30.20000,29.80000,29.95000,149000
06/29/2009,0000,30.10000,30.25000,30.00000,30.05000,236000
06/30/2009,0000,30.20000,30.30000,30.00000,30.10000,137000
07/01/2009,0000,30.35000,30.40000,30.10000,30.40000,110000
07/02/2009,0000,30.40000,30.80000,30.40000,30.75000,207000
07/03/2009,0000,30.70000,30.70000,30.40000,30.55000,92000
07/06/2009,0000,30.55000,30.90000,30.55000,30.90000,81000
07/07/2009,0000,31.00000,31.75000,31.00000,31.50000,174000
07/08/2009,0000,31.70000,31.70000,31.00000,31.70000,164000
07/09/2009,0000,31.65000,31.95000,31.60000,31.90000,230000
07/10/2009,0000,32.00000,32.00000,31.70000,31.70000,218000
07/13/2009,0000,31.60000,31.60000,30.80000,31.25000,291000
07/14/2009,0000,31.45000,32.20000,31.30000,31.75000,389000
07/15/2009,0000,31.85000,31.95000,31.55000,31.75000,1012000
07/16/2009,0000,30.35000,30.35000,30.00000,30.10000,592000
07/17/2009,0000,30.15000,30.45000,30.05000,30.45000,228000
07/20/2009,0000,30.50000,30.55000,30.10000,30.45000,264000
07/21/2009,0000,30.45000,30.70000,30.40000,30.70000,288000
07/22/2009,0000,30.60000,30.80000,30.50000,30.80000,245000
07/23/2009,0000,30.80000,31.65000,30.70000,31.05000,345000
07/24/2009,0000,31.75000,31.75000,31.30000,31.30000,250000
07/27/2009,0000,31.40000,31.85000,31.30000,31.45000,259000
07/28/2009,0000,31.75000,31.75000,31.35000,31.35000,206000
07/29/2009,0000,31.55000,31.55000,31.20000,31.20000,114000
07/30/2009,0000,31.00000,31.00000,30.70000,30.80000,143000
07/31/2009,0000,30.80000,31.40000,30.80000,31.00000,191000
08/03/2009,0000,31.40000,32.30000,31.40000,31.90000,554000
08/04/2009,0000,32.00000,32.15000,31.40000,31.55000,458000
08/05/2009,0000,31.90000,31.90000,31.00000,31.00000,164000
08/06/2009,0000,30.90000,31.20000,30.60000,30.70000,246000
08/10/2009,0000,30.80000,30.80000,30.50000,30.50000,176000
08/11/2009,0000,29.60000,29.60000,28.90000,29.05000,761000
08/12/2009,0000,28.10000,29.40000,28.10000,29.40000,321000
08/13/2009,0000,29.40000,29.80000,29.00000,29.25000,291000
08/14/2009,0000,29.30000,29.60000,29.10000,29.30000,160000
08/17/2009,0000,29.40000,29.40000,28.90000,29.10000,245000
08/18/2009,0000,28.80000,29.10000,28.50000,28.80000,252000
08/19/2009,0000,28.60000,28.80000,28.30000,28.35000,187000
08/20/2009,0000,28.35000,28.60000,27.90000,28.20000,199000
08/21/2009,0000,28.45000,28.65000,28.25000,28.50000,67000
08/24/2009,0000,28.50000,28.95000,28.40000,28.60000,51000
08/25/2009,0000,28.50000,28.65000,28.40000,28.60000,80000
08/26/2009,0000,28.90000,29.30000,28.60000,29.10000,322000
08/27/2009,0000,29.10000,30.20000,28.90000,29.90000,660000
08/28/2009,0000,29.90000,29.90000,29.20000,29.60000,361000
08/31/2009,0000,29.50000,29.95000,29.40000,29.95000,93000
09/01/2009,0000,29.95000,30.35000,29.90000,30.35000,159000
09/02/2009,0000,30.20000,30.30000,30.00000,30.20000,63000
09/03/2009,0000,30.40000,30.70000,30.30000,30.50000,174000
09/04/2009,0000,30.50000,31.05000,30.50000,30.95000,238000
09/07/2009,0000,31.25000,31.80000,31.00000,31.20000,403000
09/08/2009,0000,30.50000,30.50000,29.50000,29.75000,964000
09/09/2009,0000,29.00000,29.75000,29.00000,29.70000,385000
09/10/2009,0000,29.80000,30.25000,29.75000,30.20000,334000
09/11/2009,0000,30.25000,30.30000,30.00000,30.30000,320000
09/14/2009,0000,30.50000,30.80000,30.25000,30.60000,837000
09/15/2009,0000,26.50000,27.00000,26.10000,26.95000,656000
09/16/2009,0000,27.20000,27.55000,27.00000,27.55000,331000
09/17/2009,0000,27.75000,27.80000,27.55000,27.55000,392000
09/18/2009,0000,27.60000,28.10000,27.50000,27.80000,307000
09/21/2009,0000,27.80000,28.20000,27.80000,28.05000,221000
09/22/2009,0000,28.05000,28.15000,27.70000,27.75000,191000
09/23/2009,0000,27.95000,28.00000,27.35000,27.40000,245000
09/24/2009,0000,27.30000,27.60000,27.30000,27.45000,357000
09/25/2009,0000,27.35000,27.50000,27.10000,27.45000,116000
09/28/2009,0000,27.45000,27.45000,27.20000,27.35000,121000
09/29/2009,0000,27.35000,27.50000,27.20000,27.20000,120000
09/30/2009,0000,27.30000,27.40000,27.20000,27.25000,94000
10/01/2009,0000,27.25000,27.30000,27.15000,27.30000,151000
10/02/2009,0000,27.20000,27.30000,27.15000,27.20000,111000
10/05/2009,0000,27.20000,27.55000,27.20000,27.55000,201000
10/06/2009,0000,27.80000,28.85000,27.80000,28.85000,618000
10/07/2009,0000,29.50000,29.50000,28.85000,29.15000,532000
10/08/2009,0000,29.20000,29.25000,28.60000,28.65000,204000
10/09/2009,0000,28.65000,29.20000,28.65000,29.00000,221000
10/12/2009,0000,29.30000,30.25000,29.30000,30.25000,580000
10/13/2009,0000,30.00000,30.30000,29.70000,29.95000,300000
10/14/2009,0000,30.20000,30.20000,30.00000,30.10000,235000
10/15/2009,0000,30.40000,30.50000,29.55000,29.60000,252000
10/16/2009,0000,29.60000,29.90000,29.55000,29.70000,168000
10/19/2009,0000,29.70000,29.95000,29.70000,29.70000,269000
10/20/2009,0000,29.95000,29.95000,29.75000,29.85000,146000
10/21/2009,0000,29.90000,30.15000,29.90000,30.00000,250000
10/22/2009,0000,30.00000,30.10000,29.65000,29.75000,165000
10/23/2009,0000,30.00000,30.00000,29.50000,29.50000,152000
10/26/2009,0000,29.50000,29.95000,29.50000,29.60000,395000
10/27/2009,0000,29.60000,29.90000,29.20000,29.85000,185000
10/28/2009,0000,29.40000,29.50000,29.20000,29.20000,123000
10/29/2009,0000,29.20000,29.20000,27.80000,28.20000,377000
10/30/2009,0000,28.50000,28.50000,28.00000,28.15000,216000
11/02/2009,0000,28.00000,28.00000,27.50000,28.00000,209000
11/03/2009,0000,28.00000,28.30000,27.85000,28.20000,151000
11/04/2009,0000,28.00000,28.65000,28.00000,28.50000,208000
11/05/2009,0000,28.50000,28.70000,28.35000,28.35000,111000
11/06/2009,0000,28.70000,29.00000,28.45000,28.45000,105000
11/09/2009,0000,28.60000,28.75000,28.30000,28.55000,86000
11/10/2009,0000,29.00000,29.00000,28.30000,28.40000,124000
11/11/2009,0000,28.50000,28.75000,28.35000,28.65000,88000
11/12/2009,0000,28.65000,28.65000,28.40000,28.60000,124000
11/13/2009,0000,28.45000,28.60000,28.35000,28.35000,63000
11/16/2009,0000,28.40000,29.00000,28.40000,29.00000,305000
11/17/2009,0000,29.35000,29.40000,28.80000,28.80000,247000
11/18/2009,0000,28.80000,29.30000,28.60000,29.20000,178000
11/19/2009,0000,29.20000,29.45000,29.10000,29.40000,176000
11/20/2009,0000,29.40000,29.40000,29.15000,29.20000,76000
11/23/2009,0000,29.20000,29.20000,28.90000,28.90000,135000
11/24/2009,0000,28.90000,29.15000,28.85000,28.95000,136000
11/25/2009,0000,28.90000,29.15000,28.75000,28.90000,112000
11/26/2009,0000,29.15000,29.80000,29.05000,29.60000,412000
11/27/2009,0000,29.50000,29.50000,28.95000,28.95000,259000
11/30/2009,0000,29.10000,29.45000,29.10000,29.30000,60000
12/01/2009,0000,29.45000,29.60000,29.00000,29.55000,192000
12/02/2009,0000,29.70000,29.85000,29.40000,29.40000,183000
12/03/2009,0000,29.40000,29.75000,28.80000,29.15000,344000
12/04/2009,0000,29.00000,29.20000,29.00000,29.05000,117000
12/07/2009,0000,29.05000,29.60000,29.05000,29.30000,172000
12/08/2009,0000,29.30000,29.55000,29.30000,29.40000,147000
12/09/2009,0000,29.50000,29.60000,29.50000,29.60000,225000
12/11/2009,0000,31.00000,32.00000,31.00000,31.30000,875000
12/14/2009,0000,32.00000,32.50000,31.50000,31.90000,847000
12/15/2009,0000,32.20000,32.20000,31.60000,31.60000,417000
12/16/2009,0000,32.00000,32.00000,31.35000,31.60000,265000
12/17/2009,0000,31.80000,32.20000,30.75000,30.90000,459000
12/18/2009,0000,30.80000,31.00000,30.70000,30.95000,208000
12/21/2009,0000,31.10000,32.30000,31.10000,31.65000,455000
12/22/2009,0000,31.70000,32.00000,31.30000,31.35000,260000
12/23/2009,0000,31.40000,31.95000,31.00000,31.10000,566000
12/25/2009,0000,31.20000,32.00000,31.20000,31.80000,331000
12/25/2009,0000,31.20000,32.00000,31.20000,31.80000,331000
12/28/2009,0000,31.80000,32.25000,31.75000,32.20000,409000
12/29/2009,1230,32.20000,32.60000,32.20000,32.35000,348400
