DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.75000,17.97000,17.75000,17.97000,23600
04/03/2007,0000,17.97000,17.97000,17.80000,17.84000,12900
04/04/2007,0000,17.84000,18.09000,17.84000,17.97000,21200
04/09/2007,0000,18.01000,18.14000,17.88000,18.05000,41300
04/10/2007,0000,18.31000,18.31000,18.05000,18.22000,33000
04/11/2007,0000,18.22000,19.49000,18.22000,19.49000,125000
04/12/2007,0000,20.51000,20.85000,20.51000,20.85000,127400
04/13/2007,0000,22.12000,22.29000,22.12000,22.29000,272500
04/16/2007,0000,25.47000,25.47000,25.30000,25.47000,874300
04/17/2007,0000,27.03000,27.03000,23.69000,24.66000,585200
04/18/2007,0000,23.73000,25.00000,23.47000,23.94000,366900
04/19/2007,0000,23.39000,25.42000,23.39000,23.98000,440100
04/20/2007,0000,24.15000,25.64000,24.15000,25.08000,236000
04/23/2007,0000,24.24000,24.41000,23.64000,23.73000,252500
04/24/2007,0000,23.31000,23.73000,23.05000,23.73000,63700
04/25/2007,0000,23.73000,23.73000,23.22000,23.73000,101400
04/26/2007,0000,23.73000,24.58000,23.73000,23.98000,120300
04/27/2007,0000,25.64000,25.64000,25.64000,25.64000,189900
04/30/2007,0000,27.42000,27.42000,27.42000,27.42000,547500
05/02/2007,0000,28.56000,29.07000,27.46000,27.50000,1006500
05/03/2007,0000,26.44000,27.12000,25.59000,25.59000,379900
05/04/2007,0000,25.42000,25.42000,24.15000,25.00000,107300
05/07/2007,0000,25.08000,25.51000,24.58000,25.51000,187600
05/08/2007,0000,25.81000,25.85000,24.83000,24.83000,96700
05/09/2007,0000,24.83000,24.83000,24.15000,24.58000,75500
05/10/2007,0000,25.85000,25.85000,25.04000,25.85000,142700
05/11/2007,0000,25.76000,27.12000,25.42000,26.78000,257200
05/14/2007,0000,27.12000,27.20000,25.51000,26.44000,84900
05/15/2007,0000,26.27000,26.27000,25.51000,25.89000,73100
05/16/2007,0000,25.85000,25.85000,24.58000,25.42000,82600
05/17/2007,0000,23.73000,25.81000,23.73000,25.81000,147500
05/18/2007,0000,26.23000,26.23000,25.00000,25.00000,80200
05/21/2007,0000,24.66000,25.00000,24.28000,24.28000,46000
05/22/2007,0000,24.28000,24.62000,23.90000,24.62000,69600
05/23/2007,0000,24.58000,24.62000,24.15000,24.36000,41300
05/24/2007,0000,24.24000,24.49000,24.24000,24.49000,20000
05/25/2007,0000,24.15000,24.24000,23.90000,24.24000,27100
05/28/2007,0000,24.15000,24.15000,23.73000,23.90000,74300
05/29/2007,0000,23.73000,23.73000,23.31000,23.31000,43600
05/30/2007,0000,23.31000,23.69000,22.71000,22.88000,43600
05/31/2007,0000,23.31000,24.24000,23.31000,23.98000,40100
06/01/2007,0000,23.98000,24.15000,23.39000,24.07000,30600
06/04/2007,0000,24.15000,24.75000,23.90000,23.90000,25900
06/05/2007,0000,24.03000,24.03000,23.47000,23.81000,71900
06/06/2007,0000,23.73000,23.81000,23.73000,23.81000,44800
06/07/2007,0000,23.90000,24.58000,23.90000,24.07000,36500
06/08/2007,0000,24.92000,25.72000,24.92000,25.72000,84900
06/11/2007,0000,27.50000,27.50000,27.50000,27.50000,90800
06/12/2007,0000,29.41000,29.41000,26.44000,27.97000,659600
06/13/2007,0000,27.54000,27.54000,26.27000,26.31000,120300
06/14/2007,0000,26.95000,26.95000,25.42000,25.68000,63700
06/15/2007,0000,25.42000,26.19000,25.42000,25.59000,60100
06/20/2007,0000,25.59000,25.93000,25.59000,25.59000,44800
06/21/2007,0000,25.59000,25.85000,24.75000,24.75000,49500
06/22/2007,0000,25.34000,25.42000,24.96000,25.17000,43600
06/25/2007,0000,25.89000,26.44000,25.51000,26.06000,69600
06/26/2007,0000,26.02000,26.02000,25.51000,25.93000,44800
06/27/2007,0000,27.54000,27.71000,26.48000,27.12000,159300
06/28/2007,0000,26.69000,27.54000,26.69000,26.95000,90800
06/29/2007,0000,27.37000,27.63000,27.20000,27.20000,181700
07/02/2007,0000,27.20000,27.20000,25.51000,26.86000,53100
07/03/2007,0000,26.19000,26.44000,25.85000,25.85000,95500
07/04/2007,0000,26.31000,26.86000,25.93000,26.69000,84900
07/05/2007,0000,26.61000,27.29000,26.27000,26.91000,42400
07/06/2007,0000,26.44000,26.91000,26.10000,26.19000,43600
07/09/2007,0000,26.19000,26.31000,25.68000,26.19000,54200
07/10/2007,0000,25.85000,26.44000,25.68000,26.19000,37700
07/11/2007,0000,26.19000,26.69000,25.76000,26.14000,62500
07/12/2007,0000,26.69000,27.12000,26.69000,27.12000,83700
07/13/2007,0000,27.29000,28.64000,27.03000,27.97000,243000
07/16/2007,0000,28.39000,28.39000,27.54000,27.58000,106200
07/17/2007,0000,27.54000,27.67000,26.99000,27.29000,66000
07/18/2007,0000,27.46000,27.97000,27.37000,27.71000,113200
07/19/2007,0000,27.97000,28.01000,26.61000,27.16000,88500
07/20/2007,0000,27.16000,27.25000,25.42000,27.12000,53100
07/23/2007,0000,26.14000,26.69000,26.14000,26.36000,27100
07/24/2007,0000,26.44000,27.54000,25.93000,26.61000,95500
07/25/2007,0000,26.31000,28.35000,26.27000,27.88000,156900
07/26/2007,0000,28.26000,29.83000,28.26000,29.83000,418900
07/27/2007,0000,27.75000,29.62000,27.75000,28.05000,250100
07/30/2007,0000,28.05000,28.05000,26.19000,26.36000,101400
07/31/2007,0000,26.10000,27.25000,26.10000,26.19000,68400
08/01/2007,0000,26.27000,26.40000,25.72000,25.89000,206500
08/02/2007,0000,25.81000,26.44000,25.81000,25.93000,90800
08/03/2007,0000,26.36000,26.69000,26.27000,26.61000,22400
08/06/2007,0000,26.27000,26.27000,25.59000,25.72000,37700
08/07/2007,0000,27.29000,27.29000,25.85000,26.44000,21200
08/08/2007,0000,26.69000,26.78000,25.76000,26.78000,63700
08/09/2007,0000,26.55000,28.30000,26.55000,27.35000,55000
08/10/2007,0000,27.35000,28.35000,26.40000,27.90000,107000
08/13/2007,0000,27.50000,28.45000,27.05000,27.20000,50000
08/14/2007,0000,26.85000,29.05000,26.85000,27.80000,71000
08/15/2007,0000,29.70000,29.70000,27.30000,28.00000,110000
08/16/2007,0000,27.05000,28.45000,26.30000,26.55000,68000
08/17/2007,0000,26.55000,27.70000,26.30000,26.55000,77000
08/20/2007,0000,27.45000,27.50000,26.70000,27.00000,42000
08/21/2007,0000,27.20000,27.20000,26.05000,26.10000,22000
08/22/2007,0000,26.30000,26.80000,25.55000,26.80000,9000
08/23/2007,0000,27.55000,27.55000,25.90000,26.75000,76000
08/24/2007,0000,26.05000,26.70000,25.90000,25.90000,39000
08/27/2007,0000,26.10000,26.10000,26.00000,26.00000,26000
08/28/2007,0000,25.90000,27.20000,25.60000,26.30000,48000
08/29/2007,0000,25.90000,25.90000,25.55000,25.70000,9000
08/30/2007,0000,25.50000,27.40000,25.50000,26.40000,63000
08/31/2007,0000,26.30000,27.60000,26.00000,27.00000,68000
09/03/2007,0000,27.00000,27.00000,26.40000,26.70000,16000
09/04/2007,0000,26.70000,26.70000,26.30000,26.65000,17000
09/05/2007,0000,26.30000,26.75000,26.30000,26.75000,7000
09/06/2007,0000,26.25000,26.25000,26.20000,26.20000,9000
09/07/2007,0000,26.65000,26.65000,26.05000,26.50000,7000
09/10/2007,0000,25.55000,26.60000,25.00000,26.45000,41000
09/11/2007,0000,26.00000,26.25000,26.00000,26.25000,8000
09/12/2007,0000,25.70000,27.10000,25.70000,26.35000,39000
09/13/2007,0000,25.55000,26.70000,25.55000,26.50000,60000
09/14/2007,0000,25.95000,26.30000,25.95000,26.30000,4000
09/17/2007,0000,26.20000,26.90000,25.75000,26.25000,9000
09/19/2007,0000,25.90000,26.20000,25.85000,26.20000,6000
09/20/2007,0000,26.70000,26.70000,25.80000,26.40000,9000
09/21/2007,0000,26.60000,26.60000,25.60000,26.00000,18000
09/26/2007,0000,26.15000,26.15000,26.10000,26.10000,11000
09/27/2007,0000,25.55000,26.25000,25.55000,25.90000,25000
09/28/2007,0000,25.90000,25.90000,25.65000,25.80000,14000
10/01/2007,0000,25.60000,26.10000,25.60000,26.00000,57000
10/02/2007,0000,25.95000,26.50000,25.45000,26.50000,78000
10/03/2007,0000,26.40000,26.45000,25.80000,26.10000,43000
10/04/2007,0000,26.10000,26.15000,26.00000,26.10000,19000
10/05/2007,0000,26.05000,26.05000,25.75000,25.95000,8000
10/08/2007,0000,25.95000,25.95000,25.10000,25.70000,58000
10/09/2007,0000,25.20000,25.65000,25.20000,25.50000,17000
10/11/2007,0000,25.25000,25.80000,25.25000,25.50000,29000
10/12/2007,0000,25.50000,25.65000,25.50000,25.50000,10000
10/15/2007,0000,25.30000,25.30000,25.05000,25.05000,30000
10/16/2007,0000,25.05000,25.10000,24.80000,24.80000,36000
10/17/2007,0000,24.75000,24.75000,24.30000,24.75000,25000
10/18/2007,0000,24.35000,25.70000,24.25000,25.10000,102000
10/19/2007,0000,24.85000,24.85000,24.85000,24.85000,12000
10/22/2007,0000,24.40000,24.40000,24.00000,24.35000,7000
10/23/2007,0000,24.45000,24.45000,24.40000,24.40000,3000
10/24/2007,0000,24.35000,24.45000,24.15000,24.15000,19000
10/25/2007,0000,25.50000,25.50000,24.00000,24.20000,22000
10/26/2007,0000,25.40000,25.40000,23.95000,24.85000,62000
10/29/2007,0000,24.35000,24.45000,24.00000,24.25000,33000
10/30/2007,0000,24.10000,24.35000,24.00000,24.25000,32000
10/31/2007,0000,24.25000,24.25000,24.00000,24.20000,4000
11/01/2007,0000,24.20000,24.25000,23.85000,24.15000,28000
11/02/2007,0000,23.85000,23.85000,23.85000,23.85000,13000
11/05/2007,0000,23.85000,23.85000,23.70000,23.70000,4000
11/06/2007,0000,23.60000,23.60000,22.85000,23.40000,15000
11/07/2007,0000,23.00000,23.40000,22.95000,23.30000,18000
11/08/2007,0000,22.15000,22.70000,21.75000,22.70000,57000
11/09/2007,0000,22.40000,22.50000,22.00000,22.50000,24000
11/12/2007,0000,22.20000,22.20000,21.10000,21.40000,29000
11/13/2007,0000,21.40000,21.45000,20.90000,21.30000,15000
11/14/2007,0000,21.40000,22.00000,21.40000,22.00000,37000
11/15/2007,0000,21.60000,21.90000,21.60000,21.85000,17000
11/16/2007,0000,21.70000,21.70000,21.10000,21.25000,31000
11/19/2007,0000,21.35000,21.40000,21.15000,21.40000,18000
11/20/2007,0000,21.10000,21.20000,20.90000,21.20000,10000
11/21/2007,0000,21.30000,21.40000,21.00000,21.00000,31000
11/22/2007,0000,21.00000,21.20000,21.00000,21.20000,9000
11/23/2007,0000,21.20000,21.20000,21.00000,21.00000,8000
11/26/2007,0000,21.20000,21.35000,20.50000,20.60000,24000
11/27/2007,0000,20.65000,20.75000,20.60000,20.60000,9000
11/28/2007,0000,20.60000,20.90000,20.60000,20.75000,14000
11/29/2007,0000,20.75000,20.80000,20.40000,20.65000,12000
11/30/2007,0000,19.75000,20.90000,19.75000,20.90000,34000
12/03/2007,0000,20.70000,20.90000,20.65000,20.85000,10000
12/04/2007,0000,20.65000,20.65000,20.25000,20.65000,8000
12/05/2007,0000,20.45000,20.70000,20.45000,20.70000,5000
12/06/2007,0000,20.65000,20.90000,20.60000,20.90000,22000
12/07/2007,0000,21.30000,22.30000,21.00000,21.50000,36000
12/10/2007,0000,22.05000,22.05000,21.60000,21.60000,34000
12/11/2007,0000,21.40000,21.60000,21.20000,21.20000,20000
12/12/2007,0000,20.85000,21.60000,20.85000,21.00000,23000
12/13/2007,0000,21.10000,21.20000,20.80000,20.80000,10000
12/14/2007,0000,20.60000,20.60000,20.30000,20.30000,10000
12/17/2007,0000,20.00000,20.00000,19.15000,19.15000,8000
12/18/2007,0000,19.15000,20.20000,19.05000,19.50000,29000
12/19/2007,0000,19.80000,19.90000,19.80000,19.90000,10000
12/20/2007,0000,19.90000,19.90000,19.05000,19.60000,13000
12/21/2007,0000,20.80000,20.80000,19.75000,20.40000,10000
12/24/2007,0000,19.80000,20.50000,19.70000,20.50000,23000
12/25/2007,0000,20.00000,20.60000,20.00000,20.60000,5000
12/26/2007,0000,20.15000,20.55000,20.15000,20.55000,3000
12/27/2007,0000,20.40000,20.80000,20.10000,20.80000,12000
12/28/2007,0000,20.50000,20.75000,20.50000,20.70000,8000
12/31/2007,0000,20.50000,20.70000,20.45000,20.70000,12000
01/02/2008,0000,20.65000,20.80000,20.65000,20.65000,15000
01/03/2008,0000,20.50000,21.15000,20.40000,21.15000,8000
01/04/2008,0000,21.00000,21.30000,20.15000,20.30000,15000
01/07/2008,0000,20.00000,20.50000,20.00000,20.40000,11000
01/08/2008,0000,20.40000,20.60000,20.40000,20.40000,11000
01/09/2008,0000,20.05000,20.90000,20.05000,20.90000,6000
01/10/2008,0000,20.90000,20.90000,20.75000,20.75000,10000
01/11/2008,0000,21.00000,21.00000,20.50000,20.80000,6000
01/14/2008,0000,21.30000,21.30000,20.80000,20.80000,9000
01/15/2008,0000,21.50000,21.50000,21.10000,21.10000,9000
01/16/2008,0000,21.50000,21.50000,20.85000,21.20000,6000
01/17/2008,0000,21.40000,21.40000,20.90000,20.90000,10000
01/18/2008,0000,21.00000,21.30000,21.00000,21.05000,5000
01/21/2008,0000,21.05000,22.20000,21.05000,21.30000,26000
01/22/2008,0000,20.30000,20.90000,20.00000,20.55000,23000
01/23/2008,0000,21.20000,21.20000,20.30000,20.30000,4000
01/24/2008,0000,20.40000,20.45000,20.00000,20.20000,10000
01/25/2008,0000,21.00000,21.00000,20.50000,20.65000,29000
01/28/2008,0000,20.35000,21.50000,20.35000,20.60000,35000
01/29/2008,0000,20.40000,20.40000,20.30000,20.30000,3000
01/30/2008,0000,20.40000,20.55000,20.05000,20.05000,11000
01/31/2008,0000,20.15000,20.85000,20.15000,20.85000,4000
02/01/2008,0000,20.65000,21.10000,20.55000,21.05000,16000
02/12/2008,0000,20.60000,20.60000,20.60000,20.60000,3000
02/13/2008,0000,20.60000,20.60000,20.20000,20.45000,14000
02/14/2008,0000,20.55000,21.40000,20.40000,20.75000,15000
02/15/2008,0000,21.35000,21.35000,20.30000,20.70000,8000
02/18/2008,0000,20.25000,20.75000,20.25000,20.70000,11000
02/19/2008,0000,20.95000,21.15000,20.65000,21.00000,21000
02/20/2008,0000,20.95000,20.95000,20.75000,20.75000,13000
02/21/2008,0000,21.15000,21.20000,21.15000,21.20000,4000
02/22/2008,0000,21.00000,21.25000,21.00000,21.10000,20000
02/25/2008,0000,21.20000,21.70000,21.20000,21.60000,16000
02/26/2008,0000,21.70000,21.80000,21.20000,21.70000,21000
02/27/2008,0000,21.70000,22.45000,21.70000,22.05000,32000
02/29/2008,0000,20.60000,21.90000,20.60000,21.90000,14000
03/03/2008,0000,21.60000,22.50000,21.30000,22.00000,39000
03/04/2008,0000,22.40000,22.70000,22.40000,22.70000,13000
03/05/2008,0000,22.70000,24.00000,22.25000,23.00000,21000
03/06/2008,0000,23.00000,23.50000,22.90000,23.30000,19000
03/07/2008,0000,22.90000,23.30000,22.55000,22.55000,8000
03/10/2008,0000,22.55000,22.70000,22.30000,22.65000,12000
03/11/2008,0000,22.65000,23.85000,22.65000,23.40000,42000
03/12/2008,0000,23.90000,23.95000,23.60000,23.90000,26000
03/13/2008,0000,23.90000,24.90000,23.90000,24.25000,64000
03/14/2008,0000,24.55000,24.90000,24.55000,24.90000,43000
03/17/2008,0000,25.30000,25.30000,24.50000,24.90000,17000
03/18/2008,0000,24.80000,24.90000,24.00000,24.00000,9000
03/19/2008,0000,24.55000,25.00000,24.50000,24.90000,24000
03/20/2008,0000,25.00000,25.70000,24.90000,25.30000,25000
03/21/2008,0000,25.40000,25.80000,25.40000,25.45000,38000
03/24/2008,0000,26.30000,27.20000,25.80000,27.20000,105000
03/25/2008,0000,28.00000,28.00000,27.20000,27.25000,39000
03/26/2008,0000,27.50000,27.50000,27.20000,27.20000,6000
03/27/2008,0000,25.30000,27.20000,25.30000,26.10000,40000
03/28/2008,0000,25.50000,25.80000,25.10000,25.80000,21000
03/31/2008,0000,25.70000,26.05000,25.55000,25.55000,6000
04/01/2008,0000,26.20000,26.20000,26.20000,26.20000,1000
04/02/2008,0000,25.80000,25.80000,25.80000,25.80000,5000
04/03/2008,0000,25.60000,25.65000,25.60000,25.65000,6000
04/07/2008,0000,25.50000,26.00000,25.50000,26.00000,7000
04/08/2008,0000,25.70000,25.95000,25.60000,25.90000,12000
04/09/2008,0000,26.35000,26.35000,25.55000,26.00000,13000
04/10/2008,0000,25.90000,25.95000,25.90000,25.95000,6000
04/11/2008,0000,26.10000,27.65000,26.10000,26.40000,25000
04/14/2008,0000,26.40000,26.40000,25.20000,25.40000,15000
04/15/2008,0000,25.75000,25.80000,24.60000,25.25000,37000
04/16/2008,0000,24.60000,25.90000,24.60000,25.00000,49000
04/17/2008,0000,25.50000,26.75000,25.05000,25.70000,130000
04/18/2008,0000,25.70000,26.15000,25.45000,26.00000,60000
04/21/2008,0000,26.00000,26.00000,25.70000,25.70000,14000
04/22/2008,0000,25.90000,25.90000,25.45000,25.70000,7000
04/23/2008,0000,25.70000,25.70000,25.25000,25.65000,18000
04/24/2008,0000,25.50000,25.50000,25.15000,25.15000,19000
04/25/2008,0000,25.40000,25.85000,25.10000,25.75000,28000
04/28/2008,0000,25.75000,26.60000,25.75000,26.20000,16000
04/29/2008,0000,26.20000,26.20000,25.50000,25.75000,20000
04/30/2008,0000,25.50000,25.50000,25.00000,25.45000,14000
05/02/2008,0000,26.00000,26.00000,25.05000,25.45000,8000
05/05/2008,0000,25.10000,25.50000,24.75000,25.30000,16000
05/06/2008,0000,25.00000,25.00000,24.30000,24.30000,25000
05/07/2008,0000,25.00000,25.00000,24.35000,24.80000,8000
05/08/2008,0000,24.50000,25.05000,24.35000,25.05000,11000
05/09/2008,0000,25.05000,25.05000,24.50000,24.60000,18000
05/12/2008,0000,24.80000,24.80000,24.75000,24.75000,6000
05/13/2008,0000,24.80000,24.90000,24.45000,24.80000,27000
05/14/2008,0000,24.80000,25.10000,24.80000,25.10000,7000
05/15/2008,0000,25.10000,26.80000,25.10000,26.40000,57000
05/16/2008,0000,26.80000,26.80000,25.40000,26.10000,24000
05/19/2008,0000,26.05000,27.00000,25.55000,26.80000,50000
05/20/2008,0000,27.05000,28.65000,27.05000,28.65000,229000
05/21/2008,0000,29.50000,30.65000,29.50000,30.65000,325000
05/22/2008,0000,31.80000,32.75000,29.80000,29.90000,1093000
05/23/2008,0000,28.00000,28.75000,27.85000,27.85000,277000
05/26/2008,0000,27.15000,27.15000,26.00000,26.10000,127000
05/27/2008,0000,26.10000,27.00000,26.00000,26.35000,128000
05/28/2008,0000,26.35000,26.55000,25.50000,25.50000,88000
05/29/2008,0000,25.50000,26.20000,25.30000,25.35000,48000
05/30/2008,0000,25.40000,25.45000,24.55000,24.55000,65000
06/02/2008,0000,24.55000,24.95000,24.55000,24.90000,24000
06/03/2008,0000,24.90000,25.30000,24.70000,24.70000,31000
06/04/2008,0000,24.70000,26.40000,24.70000,25.70000,311000
06/05/2008,0000,25.70000,25.85000,25.15000,25.80000,25000
06/06/2008,0000,25.50000,25.85000,25.45000,25.50000,28000
06/10/2008,0000,24.65000,26.00000,24.65000,25.00000,56000
06/11/2008,0000,24.80000,24.80000,23.65000,24.20000,51000
06/12/2008,0000,23.50000,23.85000,22.65000,23.20000,56000
06/13/2008,0000,23.50000,23.90000,22.80000,23.80000,45000
06/16/2008,0000,23.05000,23.90000,22.80000,23.60000,27000
06/17/2008,0000,23.20000,23.40000,23.00000,23.40000,22000
06/18/2008,0000,23.25000,25.00000,23.25000,24.70000,62000
06/19/2008,0000,23.65000,23.80000,23.00000,23.25000,63000
06/20/2008,0000,23.25000,23.55000,22.30000,22.75000,42000
06/23/2008,0000,22.20000,22.45000,22.20000,22.45000,22000
06/24/2008,0000,22.20000,22.50000,22.20000,22.50000,22000
06/25/2008,0000,22.50000,22.60000,22.00000,22.60000,25000
06/26/2008,0000,22.30000,22.60000,22.30000,22.60000,10000
06/27/2008,0000,21.35000,22.20000,21.35000,22.20000,29000
06/30/2008,0000,21.05000,22.60000,21.05000,22.25000,19000
07/01/2008,0000,22.25000,22.40000,21.65000,22.10000,27000
07/02/2008,0000,21.35000,22.10000,21.35000,22.10000,28000
07/03/2008,0000,22.10000,22.50000,21.85000,22.20000,22000
07/04/2008,0000,22.35000,22.70000,21.75000,22.20000,29000
07/07/2008,0000,22.00000,22.45000,22.00000,22.25000,17000
07/08/2008,0000,21.95000,22.40000,21.10000,21.20000,28000
07/09/2008,0000,20.20000,22.25000,20.20000,20.95000,32000
07/10/2008,0000,20.70000,21.50000,20.60000,20.95000,42000
07/11/2008,0000,20.95000,21.45000,20.65000,20.65000,30000
07/14/2008,0000,21.15000,21.15000,21.00000,21.15000,5000
07/15/2008,0000,21.00000,21.00000,20.20000,20.20000,19000
07/16/2008,0000,20.20000,20.20000,20.00000,20.00000,42000
07/17/2008,0000,20.00000,21.35000,19.35000,20.40000,72000
07/18/2008,0000,20.50000,20.50000,19.60000,19.65000,33000
07/21/2008,0000,19.85000,20.00000,19.50000,19.90000,27000
07/22/2008,0000,19.90000,20.40000,19.85000,20.35000,21000
07/23/2008,0000,20.35000,20.60000,20.20000,20.35000,27000
07/24/2008,0000,20.50000,21.50000,20.50000,20.65000,34000
07/25/2008,0000,20.50000,20.50000,20.10000,20.20000,14000
07/29/2008,0000,20.00000,20.00000,19.85000,19.90000,9000
07/30/2008,0000,20.10000,20.50000,19.80000,20.45000,53000
07/31/2008,0000,20.65000,21.20000,20.30000,20.30000,36000
08/01/2008,0000,19.90000,20.30000,19.90000,20.30000,13000
08/04/2008,0000,20.00000,20.20000,19.90000,19.90000,19000
08/05/2008,0000,20.95000,20.95000,19.80000,20.25000,21000
08/06/2008,0000,18.85000,20.25000,18.85000,19.90000,55000
08/07/2008,0000,19.70000,20.60000,19.70000,20.00000,24000
08/08/2008,0000,20.50000,20.50000,19.90000,20.20000,50000
08/11/2008,0000,17.00000,17.40000,16.90000,17.20000,47000
08/12/2008,0000,17.40000,17.40000,17.00000,17.40000,15000
08/13/2008,0000,17.30000,17.35000,17.10000,17.35000,6000
08/14/2008,0000,17.65000,17.65000,17.35000,17.60000,16000
08/15/2008,0000,17.60000,17.60000,17.25000,17.50000,12000
08/18/2008,0000,17.20000,17.35000,17.10000,17.35000,3000
08/19/2008,0000,16.55000,17.40000,16.55000,16.70000,40000
08/20/2008,0000,17.15000,17.15000,16.25000,16.30000,36000
08/21/2008,0000,16.65000,16.65000,15.50000,15.90000,35000
08/22/2008,0000,16.25000,16.25000,15.90000,16.05000,24000
08/25/2008,0000,16.70000,16.70000,16.15000,16.40000,7000
08/26/2008,0000,16.20000,16.25000,16.10000,16.25000,18000
08/27/2008,0000,16.40000,16.50000,16.40000,16.50000,12000
08/28/2008,0000,16.60000,16.70000,16.40000,16.45000,15000
08/29/2008,0000,16.50000,16.60000,16.50000,16.55000,9000
09/01/2008,0000,16.50000,16.50000,16.05000,16.05000,10000
09/02/2008,0000,16.20000,16.20000,15.05000,15.60000,44000
09/03/2008,0000,15.60000,15.70000,15.10000,15.20000,25000
09/04/2008,0000,15.45000,15.65000,14.80000,15.00000,33000
09/05/2008,0000,15.00000,15.85000,13.95000,14.65000,70000
09/08/2008,0000,14.35000,15.00000,14.35000,14.70000,21000
09/09/2008,0000,15.00000,15.00000,14.05000,14.30000,38000
09/10/2008,0000,14.20000,14.60000,14.20000,14.35000,17000
09/11/2008,0000,14.50000,14.70000,14.00000,14.45000,23000
09/12/2008,0000,14.20000,14.80000,14.20000,14.80000,25000
09/15/2008,0000,15.00000,15.00000,14.25000,14.25000,14000
09/16/2008,0000,14.00000,14.00000,13.50000,13.80000,27000
09/17/2008,0000,13.80000,14.20000,13.70000,13.70000,24000
09/18/2008,0000,13.50000,13.60000,12.85000,13.20000,32000
09/19/2008,0000,13.20000,14.10000,13.20000,14.10000,20000
09/22/2008,0000,14.10000,14.60000,13.90000,14.30000,17000
09/23/2008,0000,14.00000,14.80000,14.00000,14.80000,14000
09/24/2008,0000,14.45000,14.50000,14.45000,14.50000,6000
09/25/2008,0000,14.00000,14.50000,14.00000,14.50000,8000
09/26/2008,0000,14.00000,14.30000,13.85000,13.85000,16000
09/30/2008,0000,13.50000,13.50000,13.50000,13.50000,9000
10/01/2008,0000,13.70000,13.80000,13.15000,13.80000,22000
10/02/2008,0000,13.90000,13.90000,13.50000,13.55000,16000
10/03/2008,0000,13.55000,14.10000,13.35000,14.10000,15000
10/06/2008,0000,13.80000,14.00000,13.20000,13.45000,29000
10/07/2008,0000,13.30000,13.70000,13.30000,13.50000,16000
10/08/2008,0000,13.30000,13.40000,13.00000,13.35000,26000
10/09/2008,0000,13.35000,13.50000,13.35000,13.40000,14000
10/13/2008,0000,13.35000,13.35000,13.00000,13.00000,10000
10/14/2008,0000,13.90000,13.90000,13.70000,13.90000,17000
10/15/2008,0000,13.90000,13.90000,13.80000,13.90000,14000
10/16/2008,0000,13.50000,14.25000,13.50000,13.50000,20000
10/17/2008,0000,13.50000,13.50000,13.35000,13.35000,8000
10/20/2008,0000,13.30000,13.30000,13.00000,13.05000,17000
10/21/2008,0000,13.30000,13.40000,13.30000,13.30000,15000
10/22/2008,0000,13.25000,13.30000,13.00000,13.00000,31000
10/23/2008,0000,12.85000,12.90000,12.65000,12.80000,38000
10/24/2008,0000,12.70000,12.70000,12.40000,12.40000,96000
10/27/2008,0000,12.10000,12.90000,12.10000,12.90000,76000
10/28/2008,0000,12.50000,13.10000,12.50000,13.10000,78000
10/29/2008,0000,13.50000,13.60000,13.30000,13.30000,58000
10/30/2008,0000,13.40000,14.20000,13.40000,14.20000,53000
10/31/2008,0000,14.30000,15.15000,14.30000,15.15000,57000
11/03/2008,0000,15.35000,16.20000,15.30000,16.20000,64000
11/04/2008,0000,16.00000,16.50000,15.80000,16.50000,54000
11/05/2008,0000,16.45000,17.30000,16.30000,17.00000,78000
11/06/2008,0000,16.85000,17.45000,16.30000,16.40000,33000
11/07/2008,0000,16.30000,16.90000,16.20000,16.90000,50000
11/10/2008,0000,16.70000,17.20000,16.70000,17.20000,43000
11/11/2008,0000,17.00000,17.00000,16.50000,16.80000,81000
11/12/2008,0000,16.60000,16.80000,16.50000,16.80000,43000
11/13/2008,0000,16.60000,16.60000,16.20000,16.20000,53000
11/14/2008,0000,16.20000,16.60000,16.20000,16.35000,40000
11/17/2008,0000,16.00000,16.50000,16.00000,16.40000,30000
11/18/2008,0000,16.20000,16.40000,15.40000,16.20000,89000
11/19/2008,0000,16.10000,16.30000,16.00000,16.20000,56000
11/20/2008,0000,15.85000,16.20000,15.85000,15.85000,28000
11/21/2008,0000,15.70000,16.20000,15.50000,16.20000,61000
11/24/2008,0000,16.00000,16.20000,15.80000,16.20000,55000
11/25/2008,0000,16.00000,16.50000,16.00000,16.40000,56000
11/26/2008,0000,16.60000,16.60000,16.20000,16.50000,55000
11/27/2008,0000,16.50000,17.00000,16.50000,16.85000,70000
11/28/2008,0000,16.70000,17.00000,16.70000,16.80000,51000
12/01/2008,0000,15.65000,17.10000,15.65000,17.00000,56000
12/02/2008,0000,16.90000,16.90000,16.50000,16.50000,45000
12/03/2008,0000,16.40000,16.60000,16.30000,16.30000,43000
12/04/2008,0000,16.40000,16.40000,16.00000,16.20000,32000
12/05/2008,0000,16.10000,16.30000,16.10000,16.20000,38000
12/08/2008,0000,16.25000,17.00000,16.20000,17.00000,72000
12/09/2008,0000,16.90000,17.10000,16.90000,17.00000,41000
12/10/2008,0000,16.90000,17.30000,16.90000,17.30000,137000
12/11/2008,0000,17.30000,17.30000,17.00000,17.20000,36000
12/12/2008,0000,17.10000,17.20000,16.50000,16.80000,32000
12/15/2008,0000,16.80000,17.20000,16.80000,17.10000,46000
12/16/2008,0000,17.00000,17.00000,16.90000,16.90000,37000
12/17/2008,0000,17.00000,17.20000,17.00000,17.10000,33000
12/18/2008,0000,17.00000,17.30000,17.00000,17.05000,45000
12/19/2008,0000,16.80000,17.20000,16.80000,17.00000,38000
12/22/2008,0000,17.00000,17.10000,16.50000,16.80000,36000
12/23/2008,0000,16.75000,16.80000,16.30000,16.50000,40000
12/24/2008,0000,16.40000,16.50000,16.10000,16.50000,35000
12/25/2008,0000,16.50000,16.60000,16.00000,16.50000,62000
12/26/2008,0000,16.40000,16.60000,16.30000,16.60000,54000
12/29/2008,0000,16.45000,16.60000,16.20000,16.50000,43000
12/30/2008,0000,16.40000,17.05000,16.40000,17.05000,38000
12/31/2008,0000,17.00000,17.05000,16.70000,16.90000,37000
01/05/2009,0000,16.90000,17.30000,16.80000,17.10000,43000
01/06/2009,0000,17.00000,17.20000,16.80000,17.10000,31000
01/07/2009,0000,17.10000,17.20000,16.90000,17.20000,32000
01/08/2009,0000,17.00000,17.00000,16.70000,16.70000,31000
01/09/2009,0000,16.60000,16.65000,16.40000,16.60000,28000
01/12/2009,0000,16.40000,17.25000,16.40000,16.45000,44000
01/13/2009,0000,16.50000,16.65000,16.40000,16.60000,26000
01/14/2009,0000,16.60000,16.65000,16.45000,16.65000,25000
01/15/2009,0000,16.40000,16.45000,16.10000,16.30000,34000
01/16/2009,0000,16.20000,16.30000,16.20000,16.30000,26000
01/19/2009,0000,16.30000,16.40000,16.10000,16.10000,26000
01/20/2009,0000,16.00000,16.00000,15.70000,15.85000,28000
01/21/2009,0000,15.70000,16.00000,15.50000,16.00000,25000
02/02/2009,0000,15.90000,16.05000,15.55000,15.90000,34000
02/03/2009,0000,15.90000,16.00000,15.70000,15.80000,23000
02/04/2009,0000,15.80000,15.95000,15.60000,15.75000,26000
02/05/2009,0000,15.70000,16.00000,15.60000,16.00000,24000
02/06/2009,0000,16.00000,16.20000,16.00000,16.00000,25000
02/09/2009,0000,16.00000,16.15000,15.85000,16.00000,25000
02/10/2009,0000,16.00000,16.10000,15.85000,16.00000,27000
02/11/2009,0000,15.80000,15.95000,15.70000,15.80000,21000
02/12/2009,0000,15.70000,15.95000,15.70000,15.70000,21000
02/13/2009,0000,15.70000,16.00000,15.70000,15.90000,25000
02/16/2009,0000,15.70000,15.95000,15.70000,15.95000,23000
02/17/2009,0000,15.80000,15.95000,15.65000,15.80000,22000
02/18/2009,0000,15.70000,16.90000,15.60000,16.10000,34000
02/19/2009,0000,15.80000,16.10000,15.65000,16.00000,25000
02/20/2009,0000,15.85000,16.00000,15.80000,15.80000,22000
02/23/2009,0000,15.70000,16.00000,15.70000,15.90000,21000
02/24/2009,0000,15.70000,15.90000,15.60000,15.80000,21000
02/25/2009,0000,15.80000,16.00000,15.80000,15.90000,22000
02/26/2009,0000,15.90000,15.95000,15.75000,15.90000,21000
02/27/2009,0000,15.70000,16.00000,15.70000,15.90000,22000
03/02/2009,0000,15.70000,16.00000,15.70000,15.70000,20000
03/03/2009,0000,15.50000,15.75000,15.40000,15.75000,37000
03/04/2009,0000,15.60000,16.10000,15.60000,16.10000,21000
03/05/2009,0000,16.20000,16.50000,16.15000,16.40000,22000
03/06/2009,0000,16.30000,16.40000,16.00000,16.30000,22000
03/09/2009,0000,16.20000,16.25000,16.00000,16.20000,23000
03/10/2009,0000,16.00000,16.25000,16.00000,16.20000,28000
03/11/2009,0000,16.40000,16.40000,16.05000,16.40000,21000
03/12/2009,0000,16.45000,16.60000,16.40000,16.60000,22000
03/13/2009,0000,16.70000,16.90000,16.60000,16.80000,22000
03/16/2009,0000,16.80000,17.35000,16.75000,17.20000,33000
03/17/2009,0000,17.30000,17.50000,17.20000,17.30000,21000
03/18/2009,0000,17.30000,17.65000,17.25000,17.55000,35000
03/19/2009,0000,17.45000,17.70000,17.35000,17.50000,24000
03/20/2009,0000,17.45000,17.60000,17.35000,17.40000,20000
03/23/2009,0000,17.30000,18.50000,17.25000,18.40000,83000
03/24/2009,0000,18.50000,18.80000,18.40000,18.65000,28000
03/25/2009,0000,18.40000,18.75000,18.40000,18.70000,40000
03/26/2009,0000,18.60000,18.80000,18.35000,18.55000,22000
03/27/2009,0000,18.70000,18.70000,18.35000,18.50000,25000
03/30/2009,0000,17.50000,17.90000,17.50000,17.60000,22000
03/31/2009,0000,17.60000,17.60000,17.25000,17.30000,20000
04/01/2009,0000,17.30000,17.40000,17.05000,17.35000,21000
04/02/2009,0000,17.25000,17.45000,17.05000,17.45000,29000
04/03/2009,0000,17.65000,17.65000,17.25000,17.30000,20000
04/06/2009,0000,17.40000,17.60000,17.15000,17.60000,20000
04/07/2009,0000,17.30000,17.50000,17.25000,17.30000,26000
04/08/2009,0000,17.30000,17.80000,17.05000,17.25000,44000
04/09/2009,0000,18.00000,18.00000,17.20000,17.45000,39000
04/10/2009,0000,17.00000,18.00000,17.00000,17.70000,58000
04/13/2009,0000,17.60000,17.70000,17.45000,17.55000,26000
04/14/2009,0000,17.40000,18.00000,17.20000,17.90000,51000
04/15/2009,0000,17.80000,18.30000,17.65000,18.15000,43000
04/16/2009,0000,18.20000,18.20000,17.90000,17.95000,23000
04/17/2009,0000,17.95000,18.80000,17.05000,17.55000,90000
04/20/2009,0000,16.90000,17.25000,16.70000,17.20000,20000
04/21/2009,0000,16.80000,17.40000,16.65000,17.40000,22000
04/22/2009,0000,17.80000,17.80000,17.25000,17.30000,20000
04/23/2009,0000,17.30000,18.50000,16.80000,18.50000,89000
04/24/2009,0000,19.05000,19.20000,18.90000,19.00000,31000
04/27/2009,0000,19.40000,19.40000,18.10000,18.10000,29000
04/28/2009,0000,18.10000,18.10000,17.40000,17.40000,22000
04/29/2009,0000,17.00000,17.30000,16.85000,17.30000,21000
04/30/2009,0000,17.30000,18.50000,17.30000,18.50000,63000
05/04/2009,0000,17.50000,19.00000,17.50000,18.75000,24000
05/05/2009,0000,19.00000,19.30000,18.30000,19.00000,29000
05/06/2009,0000,19.00000,19.50000,18.90000,19.25000,22000
05/07/2009,0000,19.25000,19.25000,18.80000,19.10000,21000
05/08/2009,0000,19.10000,19.65000,18.80000,19.25000,35000
05/11/2009,0000,19.60000,19.65000,19.10000,19.40000,23000
05/12/2009,0000,19.35000,19.65000,19.35000,19.60000,29000
05/13/2009,0000,19.60000,19.70000,19.35000,19.60000,21000
05/14/2009,0000,19.20000,19.30000,18.55000,19.10000,21000
05/15/2009,0000,19.10000,19.10000,18.55000,18.95000,22000
05/18/2009,0000,18.90000,18.90000,18.25000,18.65000,39000
05/19/2009,0000,18.60000,19.45000,18.45000,19.40000,46000
05/20/2009,0000,19.40000,19.40000,18.90000,19.10000,21000
05/21/2009,0000,19.00000,20.15000,18.55000,20.15000,53000
05/22/2009,0000,20.15000,21.45000,19.85000,20.95000,81000
05/25/2009,0000,19.80000,21.35000,19.80000,21.15000,127000
05/26/2009,0000,21.45000,21.45000,20.50000,20.90000,20000
05/27/2009,0000,20.50000,20.50000,19.45000,20.15000,80000
06/01/2009,0000,20.00000,20.00000,19.15000,19.15000,24000
06/02/2009,0000,19.25000,19.40000,19.00000,19.10000,26000
06/03/2009,0000,18.70000,18.75000,17.90000,18.20000,71000
06/04/2009,0000,18.30000,18.60000,18.10000,18.35000,22000
06/05/2009,0000,17.90000,18.45000,17.90000,18.20000,20000
06/08/2009,0000,17.85000,18.35000,17.50000,17.95000,19000
06/09/2009,0000,17.70000,18.30000,17.60000,18.05000,190000
06/10/2009,0000,18.25000,18.25000,17.80000,17.80000,15000
06/11/2009,0000,17.80000,18.20000,17.30000,18.00000,13000
06/12/2009,0000,17.40000,18.45000,17.20000,17.65000,44000
06/15/2009,0000,17.40000,17.40000,16.60000,17.10000,121000
06/16/2009,0000,17.25000,17.25000,16.70000,17.10000,157000
06/17/2009,0000,17.40000,17.40000,16.80000,16.90000,134000
06/18/2009,0000,16.60000,17.15000,16.50000,17.15000,25000
06/19/2009,0000,17.75000,17.75000,17.00000,17.10000,22000
06/22/2009,0000,16.80000,17.15000,16.80000,17.15000,20000
06/23/2009,0000,16.90000,16.95000,16.30000,16.80000,33000
06/24/2009,0000,16.70000,17.20000,16.30000,17.20000,22000
06/25/2009,0000,17.00000,17.25000,16.70000,17.20000,22000
06/26/2009,0000,17.20000,17.75000,16.95000,17.65000,20000
06/29/2009,0000,17.20000,17.90000,17.20000,17.50000,22000
06/30/2009,0000,17.65000,17.65000,17.40000,17.40000,19000
07/01/2009,0000,17.60000,17.65000,17.35000,17.60000,27000
07/02/2009,0000,17.50000,17.55000,17.50000,17.55000,17000
07/03/2009,0000,17.40000,17.55000,17.30000,17.45000,18000
07/06/2009,0000,17.55000,17.55000,17.00000,17.00000,23000
07/07/2009,0000,17.00000,17.15000,16.90000,17.15000,20000
07/08/2009,0000,16.80000,17.20000,16.80000,17.10000,25000
07/09/2009,0000,16.80000,18.15000,16.80000,17.40000,48000
07/10/2009,0000,17.30000,17.70000,17.10000,17.35000,18000
07/13/2009,0000,17.00000,17.40000,16.70000,16.90000,17000
07/14/2009,0000,16.75000,17.00000,16.70000,16.95000,72000
07/15/2009,0000,16.70000,17.25000,16.70000,16.90000,52000
07/16/2009,0000,17.20000,17.20000,16.90000,17.10000,25000
07/17/2009,0000,16.90000,17.20000,16.90000,17.20000,16000
07/20/2009,0000,17.00000,17.20000,16.80000,17.05000,33000
07/21/2009,0000,17.10000,17.15000,16.95000,17.10000,26000
07/22/2009,0000,17.10000,17.10000,17.00000,17.05000,26000
07/23/2009,0000,17.00000,17.00000,17.00000,17.00000,19000
07/24/2009,0000,17.05000,17.05000,17.00000,17.00000,21000
07/27/2009,0000,17.00000,17.15000,16.90000,17.05000,27000
07/28/2009,0000,17.05000,17.10000,17.05000,17.05000,27000
07/29/2009,0000,17.00000,17.25000,16.95000,17.05000,38000
07/30/2009,0000,17.00000,17.05000,16.90000,17.00000,24000
07/31/2009,0000,17.00000,17.20000,16.90000,17.10000,31000
08/03/2009,0000,17.15000,17.35000,17.15000,17.35000,21000
08/04/2009,0000,17.35000,17.45000,17.20000,17.30000,53000
08/05/2009,0000,17.30000,17.35000,17.15000,17.15000,23000
08/06/2009,0000,16.95000,16.95000,16.80000,16.80000,17000
08/10/2009,0000,16.60000,16.80000,16.50000,16.50000,21000
08/11/2009,0000,16.30000,16.70000,16.30000,16.50000,19000
08/12/2009,0000,16.30000,16.90000,16.30000,16.65000,23000
08/13/2009,0000,16.40000,17.60000,16.40000,17.60000,13000
08/14/2009,0000,17.20000,17.40000,17.10000,17.15000,19000
08/17/2009,0000,17.15000,17.25000,17.00000,17.15000,31000
08/18/2009,0000,16.90000,17.20000,16.90000,16.90000,21000
08/19/2009,0000,16.95000,17.05000,16.60000,16.60000,28000
08/20/2009,0000,16.50000,16.60000,15.85000,16.25000,55000
08/21/2009,0000,16.10000,16.15000,16.00000,16.00000,20000
08/24/2009,0000,15.90000,16.30000,15.80000,16.30000,19000
08/25/2009,0000,16.00000,16.35000,16.00000,16.30000,21000
08/26/2009,0000,16.35000,16.35000,16.00000,16.10000,20000
08/27/2009,0000,16.00000,16.05000,15.85000,16.05000,21000
08/28/2009,0000,16.05000,16.30000,16.05000,16.10000,21000
08/31/2009,0000,15.85000,16.20000,15.85000,16.10000,23000
09/01/2009,0000,16.10000,16.35000,16.10000,16.20000,21000
09/02/2009,0000,16.00000,16.35000,16.00000,16.20000,21000
09/03/2009,0000,16.20000,16.25000,16.00000,16.00000,21000
09/04/2009,0000,16.20000,16.20000,15.95000,16.10000,22000
09/07/2009,0000,16.20000,16.25000,16.10000,16.15000,20000
09/08/2009,0000,16.15000,17.25000,16.15000,17.00000,36000
09/09/2009,0000,17.15000,17.15000,16.85000,17.00000,19000
09/10/2009,0000,17.10000,17.55000,17.05000,17.20000,44000
09/11/2009,0000,17.20000,17.35000,17.05000,17.30000,22000
09/14/2009,0000,17.25000,17.50000,17.20000,17.20000,22000
09/15/2009,0000,17.20000,17.25000,17.05000,17.05000,20000
09/16/2009,0000,17.20000,18.05000,17.10000,17.80000,39000
09/17/2009,0000,17.75000,18.25000,17.65000,17.85000,23000
09/18/2009,0000,17.75000,17.85000,17.55000,17.70000,24000
09/21/2009,0000,17.70000,17.70000,17.35000,17.55000,24000
09/22/2009,0000,17.50000,17.50000,17.15000,17.40000,18000
09/23/2009,0000,17.40000,17.40000,16.85000,17.00000,19000
09/24/2009,0000,17.15000,17.15000,17.10000,17.10000,20000
09/25/2009,0000,17.30000,17.80000,17.05000,17.45000,17000
09/28/2009,0000,17.50000,17.60000,17.20000,17.40000,20000
09/29/2009,0000,17.35000,17.40000,17.30000,17.40000,20000
09/30/2009,0000,17.50000,17.50000,17.20000,17.30000,19000
10/01/2009,0000,17.40000,17.40000,17.00000,17.20000,19000
10/02/2009,0000,17.00000,17.45000,16.75000,17.35000,25000
10/05/2009,0000,17.35000,17.85000,17.35000,17.40000,19000
10/06/2009,0000,17.50000,17.70000,17.35000,17.50000,19000
10/07/2009,0000,17.60000,17.60000,17.25000,17.55000,19000
10/08/2009,0000,17.45000,17.45000,17.20000,17.20000,28000
10/09/2009,0000,17.40000,17.40000,17.15000,17.20000,17000
10/12/2009,0000,17.40000,17.40000,16.95000,17.30000,17000
10/13/2009,0000,17.20000,17.20000,16.85000,17.10000,20000
10/14/2009,0000,17.30000,17.30000,17.00000,17.20000,39000
10/15/2009,0000,17.20000,17.70000,17.20000,17.35000,19000
10/16/2009,0000,17.45000,17.45000,17.15000,17.25000,17000
10/19/2009,0000,17.35000,17.35000,17.20000,17.20000,22000
10/20/2009,0000,17.15000,17.30000,17.15000,17.25000,17000
10/21/2009,0000,17.25000,17.25000,17.05000,17.05000,19000
10/22/2009,0000,17.15000,17.40000,17.10000,17.15000,18000
10/23/2009,0000,17.25000,17.50000,17.10000,17.40000,18000
10/26/2009,0000,17.50000,18.40000,17.45000,18.40000,56000
10/27/2009,0000,18.00000,18.00000,17.75000,17.75000,29000
10/28/2009,0000,18.00000,18.00000,17.60000,17.60000,19000
10/29/2009,0000,17.80000,17.80000,17.30000,17.30000,16000
10/30/2009,0000,17.70000,18.50000,17.50000,18.50000,127000
11/02/2009,0000,19.75000,19.75000,18.65000,19.75000,151000
11/03/2009,0000,19.75000,19.75000,18.40000,19.15000,80000
11/04/2009,0000,18.65000,18.90000,18.25000,18.65000,34000
11/05/2009,0000,18.25000,19.10000,17.90000,18.10000,45000
11/06/2009,0000,18.00000,18.55000,17.95000,18.50000,24000
11/09/2009,0000,18.40000,18.40000,18.00000,18.15000,22000
11/10/2009,0000,18.10000,18.30000,18.00000,18.30000,24000
11/11/2009,0000,18.40000,18.70000,18.30000,18.35000,15000
11/12/2009,0000,18.30000,18.30000,18.00000,18.20000,24000
11/13/2009,0000,18.10000,18.25000,17.55000,18.10000,14000
11/16/2009,0000,18.00000,18.20000,17.65000,18.00000,40000
11/17/2009,0000,17.95000,18.00000,17.70000,17.80000,20000
11/18/2009,0000,18.00000,19.00000,17.90000,19.00000,62000
11/19/2009,0000,19.00000,19.00000,18.70000,19.00000,22000
11/20/2009,0000,18.70000,18.70000,18.55000,18.70000,14000
11/23/2009,0000,18.50000,18.60000,18.35000,18.55000,16000
11/24/2009,0000,18.55000,18.95000,18.55000,18.60000,15000
11/25/2009,0000,18.50000,18.60000,18.20000,18.60000,16000
11/26/2009,0000,18.40000,18.40000,18.25000,18.40000,14000
11/27/2009,0000,19.00000,19.00000,18.20000,18.20000,19000
11/30/2009,0000,18.80000,18.80000,18.20000,18.50000,12000
12/01/2009,0000,18.50000,18.60000,17.75000,17.75000,58000
12/02/2009,0000,17.90000,18.15000,17.90000,17.95000,14000
12/03/2009,0000,17.60000,18.10000,17.60000,18.10000,15000
12/04/2009,0000,17.25000,18.25000,17.25000,17.90000,12000
12/07/2009,0000,17.70000,18.10000,17.70000,18.00000,17000
12/08/2009,0000,18.00000,18.00000,17.85000,17.95000,15000
12/09/2009,0000,17.90000,17.95000,17.80000,17.85000,17000
12/11/2009,0000,18.00000,18.00000,17.90000,18.00000,13000
12/14/2009,0000,18.00000,18.40000,18.00000,18.20000,16000
12/15/2009,0000,18.30000,18.45000,18.00000,18.00000,36000
12/16/2009,0000,18.10000,18.20000,17.95000,17.95000,13000
12/17/2009,0000,18.00000,18.10000,17.85000,17.85000,13000
12/18/2009,0000,17.80000,17.80000,17.55000,17.60000,22000
12/21/2009,0000,17.80000,17.80000,17.60000,17.60000,14000
12/22/2009,0000,17.80000,18.20000,17.70000,18.10000,22000
12/23/2009,0000,18.00000,18.15000,17.75000,18.15000,11000
12/25/2009,0000,18.00000,18.40000,18.00000,18.40000,27000
04/02/2007,0000,17.75000,17.97000,17.75000,17.97000,23600
04/03/2007,0000,17.97000,17.97000,17.80000,17.84000,12900
04/04/2007,0000,17.84000,18.09000,17.84000,17.97000,21200
04/09/2007,0000,18.01000,18.14000,17.88000,18.05000,41300
04/10/2007,0000,18.31000,18.31000,18.05000,18.22000,33000
04/11/2007,0000,18.22000,19.49000,18.22000,19.49000,125000
04/12/2007,0000,20.51000,20.85000,20.51000,20.85000,127400
04/13/2007,0000,22.12000,22.29000,22.12000,22.29000,272500
04/16/2007,0000,25.47000,25.47000,25.30000,25.47000,874300
04/17/2007,0000,27.03000,27.03000,23.69000,24.66000,585200
04/18/2007,0000,23.73000,25.00000,23.47000,23.94000,366900
04/19/2007,0000,23.39000,25.42000,23.39000,23.98000,440100
04/20/2007,0000,24.15000,25.64000,24.15000,25.08000,236000
04/23/2007,0000,24.24000,24.41000,23.64000,23.73000,252500
04/24/2007,0000,23.31000,23.73000,23.05000,23.73000,63700
04/25/2007,0000,23.73000,23.73000,23.22000,23.73000,101400
04/26/2007,0000,23.73000,24.58000,23.73000,23.98000,120300
04/27/2007,0000,25.64000,25.64000,25.64000,25.64000,189900
04/30/2007,0000,27.42000,27.42000,27.42000,27.42000,547500
05/02/2007,0000,28.56000,29.07000,27.46000,27.50000,1006500
05/03/2007,0000,26.44000,27.12000,25.59000,25.59000,379900
05/04/2007,0000,25.42000,25.42000,24.15000,25.00000,107300
05/07/2007,0000,25.08000,25.51000,24.58000,25.51000,187600
05/08/2007,0000,25.81000,25.85000,24.83000,24.83000,96700
05/09/2007,0000,24.83000,24.83000,24.15000,24.58000,75500
05/10/2007,0000,25.85000,25.85000,25.04000,25.85000,142700
05/11/2007,0000,25.76000,27.12000,25.42000,26.78000,257200
05/14/2007,0000,27.12000,27.20000,25.51000,26.44000,84900
05/15/2007,0000,26.27000,26.27000,25.51000,25.89000,73100
05/16/2007,0000,25.85000,25.85000,24.58000,25.42000,82600
05/17/2007,0000,23.73000,25.81000,23.73000,25.81000,147500
05/18/2007,0000,26.23000,26.23000,25.00000,25.00000,80200
05/21/2007,0000,24.66000,25.00000,24.28000,24.28000,46000
05/22/2007,0000,24.28000,24.62000,23.90000,24.62000,69600
05/23/2007,0000,24.58000,24.62000,24.15000,24.36000,41300
05/24/2007,0000,24.24000,24.49000,24.24000,24.49000,20000
05/25/2007,0000,24.15000,24.24000,23.90000,24.24000,27100
05/28/2007,0000,24.15000,24.15000,23.73000,23.90000,74300
05/29/2007,0000,23.73000,23.73000,23.31000,23.31000,43600
05/30/2007,0000,23.31000,23.69000,22.71000,22.88000,43600
05/31/2007,0000,23.31000,24.24000,23.31000,23.98000,40100
06/01/2007,0000,23.98000,24.15000,23.39000,24.07000,30600
06/04/2007,0000,24.15000,24.75000,23.90000,23.90000,25900
06/05/2007,0000,24.03000,24.03000,23.47000,23.81000,71900
06/06/2007,0000,23.73000,23.81000,23.73000,23.81000,44800
06/07/2007,0000,23.90000,24.58000,23.90000,24.07000,36500
06/08/2007,0000,24.92000,25.72000,24.92000,25.72000,84900
06/11/2007,0000,27.50000,27.50000,27.50000,27.50000,90800
06/12/2007,0000,29.41000,29.41000,26.44000,27.97000,659600
06/13/2007,0000,27.54000,27.54000,26.27000,26.31000,120300
06/14/2007,0000,26.95000,26.95000,25.42000,25.68000,63700
06/15/2007,0000,25.42000,26.19000,25.42000,25.59000,60100
06/20/2007,0000,25.59000,25.93000,25.59000,25.59000,44800
06/21/2007,0000,25.59000,25.85000,24.75000,24.75000,49500
06/22/2007,0000,25.34000,25.42000,24.96000,25.17000,43600
06/25/2007,0000,25.89000,26.44000,25.51000,26.06000,69600
06/26/2007,0000,26.02000,26.02000,25.51000,25.93000,44800
06/27/2007,0000,27.54000,27.71000,26.48000,27.12000,159300
06/28/2007,0000,26.69000,27.54000,26.69000,26.95000,90800
06/29/2007,0000,27.37000,27.63000,27.20000,27.20000,181700
07/02/2007,0000,27.20000,27.20000,25.51000,26.86000,53100
07/03/2007,0000,26.19000,26.44000,25.85000,25.85000,95500
07/04/2007,0000,26.31000,26.86000,25.93000,26.69000,84900
07/05/2007,0000,26.61000,27.29000,26.27000,26.91000,42400
07/06/2007,0000,26.44000,26.91000,26.10000,26.19000,43600
07/09/2007,0000,26.19000,26.31000,25.68000,26.19000,54200
07/10/2007,0000,25.85000,26.44000,25.68000,26.19000,37700
07/11/2007,0000,26.19000,26.69000,25.76000,26.14000,62500
07/12/2007,0000,26.69000,27.12000,26.69000,27.12000,83700
07/13/2007,0000,27.29000,28.64000,27.03000,27.97000,243000
07/16/2007,0000,28.39000,28.39000,27.54000,27.58000,106200
07/17/2007,0000,27.54000,27.67000,26.99000,27.29000,66000
07/18/2007,0000,27.46000,27.97000,27.37000,27.71000,113200
07/19/2007,0000,27.97000,28.01000,26.61000,27.16000,88500
07/20/2007,0000,27.16000,27.25000,25.42000,27.12000,53100
07/23/2007,0000,26.14000,26.69000,26.14000,26.36000,27100
07/24/2007,0000,26.44000,27.54000,25.93000,26.61000,95500
07/25/2007,0000,26.31000,28.35000,26.27000,27.88000,156900
07/26/2007,0000,28.26000,29.83000,28.26000,29.83000,418900
07/27/2007,0000,27.75000,29.62000,27.75000,28.05000,250100
07/30/2007,0000,28.05000,28.05000,26.19000,26.36000,101400
07/31/2007,0000,26.10000,27.25000,26.10000,26.19000,68400
08/01/2007,0000,26.27000,26.40000,25.72000,25.89000,206500
08/02/2007,0000,25.81000,26.44000,25.81000,25.93000,90800
08/03/2007,0000,26.36000,26.69000,26.27000,26.61000,22400
08/06/2007,0000,26.27000,26.27000,25.59000,25.72000,37700
08/07/2007,0000,27.29000,27.29000,25.85000,26.44000,21200
08/08/2007,0000,26.69000,26.78000,25.76000,26.78000,63700
08/09/2007,0000,26.55000,28.30000,26.55000,27.35000,55000
08/10/2007,0000,27.35000,28.35000,26.40000,27.90000,107000
08/13/2007,0000,27.50000,28.45000,27.05000,27.20000,50000
08/14/2007,0000,26.85000,29.05000,26.85000,27.80000,71000
08/15/2007,0000,29.70000,29.70000,27.30000,28.00000,110000
08/16/2007,0000,27.05000,28.45000,26.30000,26.55000,68000
08/17/2007,0000,26.55000,27.70000,26.30000,26.55000,77000
08/20/2007,0000,27.45000,27.50000,26.70000,27.00000,42000
08/21/2007,0000,27.20000,27.20000,26.05000,26.10000,22000
08/22/2007,0000,26.30000,26.80000,25.55000,26.80000,9000
08/23/2007,0000,27.55000,27.55000,25.90000,26.75000,76000
08/24/2007,0000,26.05000,26.70000,25.90000,25.90000,39000
08/27/2007,0000,26.10000,26.10000,26.00000,26.00000,26000
08/28/2007,0000,25.90000,27.20000,25.60000,26.30000,48000
08/29/2007,0000,25.90000,25.90000,25.55000,25.70000,9000
08/30/2007,0000,25.50000,27.40000,25.50000,26.40000,63000
08/31/2007,0000,26.30000,27.60000,26.00000,27.00000,68000
09/03/2007,0000,27.00000,27.00000,26.40000,26.70000,16000
09/04/2007,0000,26.70000,26.70000,26.30000,26.65000,17000
09/05/2007,0000,26.30000,26.75000,26.30000,26.75000,7000
09/06/2007,0000,26.25000,26.25000,26.20000,26.20000,9000
09/07/2007,0000,26.65000,26.65000,26.05000,26.50000,7000
09/10/2007,0000,25.55000,26.60000,25.00000,26.45000,41000
09/11/2007,0000,26.00000,26.25000,26.00000,26.25000,8000
09/12/2007,0000,25.70000,27.10000,25.70000,26.35000,39000
09/13/2007,0000,25.55000,26.70000,25.55000,26.50000,60000
09/14/2007,0000,25.95000,26.30000,25.95000,26.30000,4000
09/17/2007,0000,26.20000,26.90000,25.75000,26.25000,9000
09/19/2007,0000,25.90000,26.20000,25.85000,26.20000,6000
09/20/2007,0000,26.70000,26.70000,25.80000,26.40000,9000
09/21/2007,0000,26.60000,26.60000,25.60000,26.00000,18000
09/26/2007,0000,26.15000,26.15000,26.10000,26.10000,11000
09/27/2007,0000,25.55000,26.25000,25.55000,25.90000,25000
09/28/2007,0000,25.90000,25.90000,25.65000,25.80000,14000
10/01/2007,0000,25.60000,26.10000,25.60000,26.00000,57000
10/02/2007,0000,25.95000,26.50000,25.45000,26.50000,78000
10/03/2007,0000,26.40000,26.45000,25.80000,26.10000,43000
10/04/2007,0000,26.10000,26.15000,26.00000,26.10000,19000
10/05/2007,0000,26.05000,26.05000,25.75000,25.95000,8000
10/08/2007,0000,25.95000,25.95000,25.10000,25.70000,58000
10/09/2007,0000,25.20000,25.65000,25.20000,25.50000,17000
10/11/2007,0000,25.25000,25.80000,25.25000,25.50000,29000
10/12/2007,0000,25.50000,25.65000,25.50000,25.50000,10000
10/15/2007,0000,25.30000,25.30000,25.05000,25.05000,30000
10/16/2007,0000,25.05000,25.10000,24.80000,24.80000,36000
10/17/2007,0000,24.75000,24.75000,24.30000,24.75000,25000
10/18/2007,0000,24.35000,25.70000,24.25000,25.10000,102000
10/19/2007,0000,24.85000,24.85000,24.85000,24.85000,12000
10/22/2007,0000,24.40000,24.40000,24.00000,24.35000,7000
10/23/2007,0000,24.45000,24.45000,24.40000,24.40000,3000
10/24/2007,0000,24.35000,24.45000,24.15000,24.15000,19000
10/25/2007,0000,25.50000,25.50000,24.00000,24.20000,22000
10/26/2007,0000,25.40000,25.40000,23.95000,24.85000,62000
10/29/2007,0000,24.35000,24.45000,24.00000,24.25000,33000
10/30/2007,0000,24.10000,24.35000,24.00000,24.25000,32000
10/31/2007,0000,24.25000,24.25000,24.00000,24.20000,4000
11/01/2007,0000,24.20000,24.25000,23.85000,24.15000,28000
11/02/2007,0000,23.85000,23.85000,23.85000,23.85000,13000
11/05/2007,0000,23.85000,23.85000,23.70000,23.70000,4000
11/06/2007,0000,23.60000,23.60000,22.85000,23.40000,15000
11/07/2007,0000,23.00000,23.40000,22.95000,23.30000,18000
11/08/2007,0000,22.15000,22.70000,21.75000,22.70000,57000
11/09/2007,0000,22.40000,22.50000,22.00000,22.50000,24000
11/12/2007,0000,22.20000,22.20000,21.10000,21.40000,29000
11/13/2007,0000,21.40000,21.45000,20.90000,21.30000,15000
11/14/2007,0000,21.40000,22.00000,21.40000,22.00000,37000
11/15/2007,0000,21.60000,21.90000,21.60000,21.85000,17000
11/16/2007,0000,21.70000,21.70000,21.10000,21.25000,31000
11/19/2007,0000,21.35000,21.40000,21.15000,21.40000,18000
11/20/2007,0000,21.10000,21.20000,20.90000,21.20000,10000
11/21/2007,0000,21.30000,21.40000,21.00000,21.00000,31000
11/22/2007,0000,21.00000,21.20000,21.00000,21.20000,9000
11/23/2007,0000,21.20000,21.20000,21.00000,21.00000,8000
11/26/2007,0000,21.20000,21.35000,20.50000,20.60000,24000
11/27/2007,0000,20.65000,20.75000,20.60000,20.60000,9000
11/28/2007,0000,20.60000,20.90000,20.60000,20.75000,14000
11/29/2007,0000,20.75000,20.80000,20.40000,20.65000,12000
11/30/2007,0000,19.75000,20.90000,19.75000,20.90000,34000
12/03/2007,0000,20.70000,20.90000,20.65000,20.85000,10000
12/04/2007,0000,20.65000,20.65000,20.25000,20.65000,8000
12/05/2007,0000,20.45000,20.70000,20.45000,20.70000,5000
12/06/2007,0000,20.65000,20.90000,20.60000,20.90000,22000
12/07/2007,0000,21.30000,22.30000,21.00000,21.50000,36000
12/10/2007,0000,22.05000,22.05000,21.60000,21.60000,34000
12/11/2007,0000,21.40000,21.60000,21.20000,21.20000,20000
12/12/2007,0000,20.85000,21.60000,20.85000,21.00000,23000
12/13/2007,0000,21.10000,21.20000,20.80000,20.80000,10000
12/14/2007,0000,20.60000,20.60000,20.30000,20.30000,10000
12/17/2007,0000,20.00000,20.00000,19.15000,19.15000,8000
12/18/2007,0000,19.15000,20.20000,19.05000,19.50000,29000
12/19/2007,0000,19.80000,19.90000,19.80000,19.90000,10000
12/20/2007,0000,19.90000,19.90000,19.05000,19.60000,13000
12/21/2007,0000,20.80000,20.80000,19.75000,20.40000,10000
12/24/2007,0000,19.80000,20.50000,19.70000,20.50000,23000
12/25/2007,0000,20.00000,20.60000,20.00000,20.60000,5000
12/26/2007,0000,20.15000,20.55000,20.15000,20.55000,3000
12/27/2007,0000,20.40000,20.80000,20.10000,20.80000,12000
12/28/2007,0000,20.50000,20.75000,20.50000,20.70000,8000
12/31/2007,0000,20.50000,20.70000,20.45000,20.70000,12000
01/02/2008,0000,20.65000,20.80000,20.65000,20.65000,15000
01/03/2008,0000,20.50000,21.15000,20.40000,21.15000,8000
01/04/2008,0000,21.00000,21.30000,20.15000,20.30000,15000
01/07/2008,0000,20.00000,20.50000,20.00000,20.40000,11000
01/08/2008,0000,20.40000,20.60000,20.40000,20.40000,11000
01/09/2008,0000,20.05000,20.90000,20.05000,20.90000,6000
01/10/2008,0000,20.90000,20.90000,20.75000,20.75000,10000
01/11/2008,0000,21.00000,21.00000,20.50000,20.80000,6000
01/14/2008,0000,21.30000,21.30000,20.80000,20.80000,9000
01/15/2008,0000,21.50000,21.50000,21.10000,21.10000,9000
01/16/2008,0000,21.50000,21.50000,20.85000,21.20000,6000
01/17/2008,0000,21.40000,21.40000,20.90000,20.90000,10000
01/18/2008,0000,21.00000,21.30000,21.00000,21.05000,5000
01/21/2008,0000,21.05000,22.20000,21.05000,21.30000,26000
01/22/2008,0000,20.30000,20.90000,20.00000,20.55000,23000
01/23/2008,0000,21.20000,21.20000,20.30000,20.30000,4000
01/24/2008,0000,20.40000,20.45000,20.00000,20.20000,10000
01/25/2008,0000,21.00000,21.00000,20.50000,20.65000,29000
01/28/2008,0000,20.35000,21.50000,20.35000,20.60000,35000
01/29/2008,0000,20.40000,20.40000,20.30000,20.30000,3000
01/30/2008,0000,20.40000,20.55000,20.05000,20.05000,11000
01/31/2008,0000,20.15000,20.85000,20.15000,20.85000,4000
02/01/2008,0000,20.65000,21.10000,20.55000,21.05000,16000
02/12/2008,0000,20.60000,20.60000,20.60000,20.60000,3000
02/13/2008,0000,20.60000,20.60000,20.20000,20.45000,14000
02/14/2008,0000,20.55000,21.40000,20.40000,20.75000,15000
02/15/2008,0000,21.35000,21.35000,20.30000,20.70000,8000
02/18/2008,0000,20.25000,20.75000,20.25000,20.70000,11000
02/19/2008,0000,20.95000,21.15000,20.65000,21.00000,21000
02/20/2008,0000,20.95000,20.95000,20.75000,20.75000,13000
02/21/2008,0000,21.15000,21.20000,21.15000,21.20000,4000
02/22/2008,0000,21.00000,21.25000,21.00000,21.10000,20000
02/25/2008,0000,21.20000,21.70000,21.20000,21.60000,16000
02/26/2008,0000,21.70000,21.80000,21.20000,21.70000,21000
02/27/2008,0000,21.70000,22.45000,21.70000,22.05000,32000
02/29/2008,0000,20.60000,21.90000,20.60000,21.90000,14000
03/03/2008,0000,21.60000,22.50000,21.30000,22.00000,39000
03/04/2008,0000,22.40000,22.70000,22.40000,22.70000,13000
03/05/2008,0000,22.70000,24.00000,22.25000,23.00000,21000
03/06/2008,0000,23.00000,23.50000,22.90000,23.30000,19000
03/07/2008,0000,22.90000,23.30000,22.55000,22.55000,8000
03/10/2008,0000,22.55000,22.70000,22.30000,22.65000,12000
03/11/2008,0000,22.65000,23.85000,22.65000,23.40000,42000
03/12/2008,0000,23.90000,23.95000,23.60000,23.90000,26000
03/13/2008,0000,23.90000,24.90000,23.90000,24.25000,64000
03/14/2008,0000,24.55000,24.90000,24.55000,24.90000,43000
03/17/2008,0000,25.30000,25.30000,24.50000,24.90000,17000
03/18/2008,0000,24.80000,24.90000,24.00000,24.00000,9000
03/19/2008,0000,24.55000,25.00000,24.50000,24.90000,24000
03/20/2008,0000,25.00000,25.70000,24.90000,25.30000,25000
03/21/2008,0000,25.40000,25.80000,25.40000,25.45000,38000
03/24/2008,0000,26.30000,27.20000,25.80000,27.20000,105000
03/25/2008,0000,28.00000,28.00000,27.20000,27.25000,39000
03/26/2008,0000,27.50000,27.50000,27.20000,27.20000,6000
03/27/2008,0000,25.30000,27.20000,25.30000,26.10000,40000
03/28/2008,0000,25.50000,25.80000,25.10000,25.80000,21000
03/31/2008,0000,25.70000,26.05000,25.55000,25.55000,6000
04/01/2008,0000,26.20000,26.20000,26.20000,26.20000,1000
04/02/2008,0000,25.80000,25.80000,25.80000,25.80000,5000
04/03/2008,0000,25.60000,25.65000,25.60000,25.65000,6000
04/07/2008,0000,25.50000,26.00000,25.50000,26.00000,7000
04/08/2008,0000,25.70000,25.95000,25.60000,25.90000,12000
04/09/2008,0000,26.35000,26.35000,25.55000,26.00000,13000
04/10/2008,0000,25.90000,25.95000,25.90000,25.95000,6000
04/11/2008,0000,26.10000,27.65000,26.10000,26.40000,25000
04/14/2008,0000,26.40000,26.40000,25.20000,25.40000,15000
04/15/2008,0000,25.75000,25.80000,24.60000,25.25000,37000
04/16/2008,0000,24.60000,25.90000,24.60000,25.00000,49000
04/17/2008,0000,25.50000,26.75000,25.05000,25.70000,130000
04/18/2008,0000,25.70000,26.15000,25.45000,26.00000,60000
04/21/2008,0000,26.00000,26.00000,25.70000,25.70000,14000
04/22/2008,0000,25.90000,25.90000,25.45000,25.70000,7000
04/23/2008,0000,25.70000,25.70000,25.25000,25.65000,18000
04/24/2008,0000,25.50000,25.50000,25.15000,25.15000,19000
04/25/2008,0000,25.40000,25.85000,25.10000,25.75000,28000
04/28/2008,0000,25.75000,26.60000,25.75000,26.20000,16000
04/29/2008,0000,26.20000,26.20000,25.50000,25.75000,20000
04/30/2008,0000,25.50000,25.50000,25.00000,25.45000,14000
05/02/2008,0000,26.00000,26.00000,25.05000,25.45000,8000
05/05/2008,0000,25.10000,25.50000,24.75000,25.30000,16000
05/06/2008,0000,25.00000,25.00000,24.30000,24.30000,25000
05/07/2008,0000,25.00000,25.00000,24.35000,24.80000,8000
05/08/2008,0000,24.50000,25.05000,24.35000,25.05000,11000
05/09/2008,0000,25.05000,25.05000,24.50000,24.60000,18000
05/12/2008,0000,24.80000,24.80000,24.75000,24.75000,6000
05/13/2008,0000,24.80000,24.90000,24.45000,24.80000,27000
05/14/2008,0000,24.80000,25.10000,24.80000,25.10000,7000
05/15/2008,0000,25.10000,26.80000,25.10000,26.40000,57000
05/16/2008,0000,26.80000,26.80000,25.40000,26.10000,24000
05/19/2008,0000,26.05000,27.00000,25.55000,26.80000,50000
05/20/2008,0000,27.05000,28.65000,27.05000,28.65000,229000
05/21/2008,0000,29.50000,30.65000,29.50000,30.65000,325000
05/22/2008,0000,31.80000,32.75000,29.80000,29.90000,1093000
05/23/2008,0000,28.00000,28.75000,27.85000,27.85000,277000
05/26/2008,0000,27.15000,27.15000,26.00000,26.10000,127000
05/27/2008,0000,26.10000,27.00000,26.00000,26.35000,128000
05/28/2008,0000,26.35000,26.55000,25.50000,25.50000,88000
05/29/2008,0000,25.50000,26.20000,25.30000,25.35000,48000
05/30/2008,0000,25.40000,25.45000,24.55000,24.55000,65000
06/02/2008,0000,24.55000,24.95000,24.55000,24.90000,24000
06/03/2008,0000,24.90000,25.30000,24.70000,24.70000,31000
06/04/2008,0000,24.70000,26.40000,24.70000,25.70000,311000
06/05/2008,0000,25.70000,25.85000,25.15000,25.80000,25000
06/06/2008,0000,25.50000,25.85000,25.45000,25.50000,28000
06/10/2008,0000,24.65000,26.00000,24.65000,25.00000,56000
06/11/2008,0000,24.80000,24.80000,23.65000,24.20000,51000
06/12/2008,0000,23.50000,23.85000,22.65000,23.20000,56000
06/13/2008,0000,23.50000,23.90000,22.80000,23.80000,45000
06/16/2008,0000,23.05000,23.90000,22.80000,23.60000,27000
06/17/2008,0000,23.20000,23.40000,23.00000,23.40000,22000
06/18/2008,0000,23.25000,25.00000,23.25000,24.70000,62000
06/19/2008,0000,23.65000,23.80000,23.00000,23.25000,63000
06/20/2008,0000,23.25000,23.55000,22.30000,22.75000,42000
06/23/2008,0000,22.20000,22.45000,22.20000,22.45000,22000
06/24/2008,0000,22.20000,22.50000,22.20000,22.50000,22000
06/25/2008,0000,22.50000,22.60000,22.00000,22.60000,25000
06/26/2008,0000,22.30000,22.60000,22.30000,22.60000,10000
06/27/2008,0000,21.35000,22.20000,21.35000,22.20000,29000
06/30/2008,0000,21.05000,22.60000,21.05000,22.25000,19000
07/01/2008,0000,22.25000,22.40000,21.65000,22.10000,27000
07/02/2008,0000,21.35000,22.10000,21.35000,22.10000,28000
07/03/2008,0000,22.10000,22.50000,21.85000,22.20000,22000
07/04/2008,0000,22.35000,22.70000,21.75000,22.20000,29000
07/07/2008,0000,22.00000,22.45000,22.00000,22.25000,17000
07/08/2008,0000,21.95000,22.40000,21.10000,21.20000,28000
07/09/2008,0000,20.20000,22.25000,20.20000,20.95000,32000
07/10/2008,0000,20.70000,21.50000,20.60000,20.95000,42000
07/11/2008,0000,20.95000,21.45000,20.65000,20.65000,30000
07/14/2008,0000,21.15000,21.15000,21.00000,21.15000,5000
07/15/2008,0000,21.00000,21.00000,20.20000,20.20000,19000
07/16/2008,0000,20.20000,20.20000,20.00000,20.00000,42000
07/17/2008,0000,20.00000,21.35000,19.35000,20.40000,72000
07/18/2008,0000,20.50000,20.50000,19.60000,19.65000,33000
07/21/2008,0000,19.85000,20.00000,19.50000,19.90000,27000
07/22/2008,0000,19.90000,20.40000,19.85000,20.35000,21000
07/23/2008,0000,20.35000,20.60000,20.20000,20.35000,27000
07/24/2008,0000,20.50000,21.50000,20.50000,20.65000,34000
07/25/2008,0000,20.50000,20.50000,20.10000,20.20000,14000
07/29/2008,0000,20.00000,20.00000,19.85000,19.90000,9000
07/30/2008,0000,20.10000,20.50000,19.80000,20.45000,53000
07/31/2008,0000,20.65000,21.20000,20.30000,20.30000,36000
08/01/2008,0000,19.90000,20.30000,19.90000,20.30000,13000
08/04/2008,0000,20.00000,20.20000,19.90000,19.90000,19000
08/05/2008,0000,20.95000,20.95000,19.80000,20.25000,21000
08/06/2008,0000,18.85000,20.25000,18.85000,19.90000,55000
08/07/2008,0000,19.70000,20.60000,19.70000,20.00000,24000
08/08/2008,0000,20.50000,20.50000,19.90000,20.20000,50000
08/11/2008,0000,17.00000,17.40000,16.90000,17.20000,47000
08/12/2008,0000,17.40000,17.40000,17.00000,17.40000,15000
08/13/2008,0000,17.30000,17.35000,17.10000,17.35000,6000
08/14/2008,0000,17.65000,17.65000,17.35000,17.60000,16000
08/15/2008,0000,17.60000,17.60000,17.25000,17.50000,12000
08/18/2008,0000,17.20000,17.35000,17.10000,17.35000,3000
08/19/2008,0000,16.55000,17.40000,16.55000,16.70000,40000
08/20/2008,0000,17.15000,17.15000,16.25000,16.30000,36000
08/21/2008,0000,16.65000,16.65000,15.50000,15.90000,35000
08/22/2008,0000,16.25000,16.25000,15.90000,16.05000,24000
08/25/2008,0000,16.70000,16.70000,16.15000,16.40000,7000
08/26/2008,0000,16.20000,16.25000,16.10000,16.25000,18000
08/27/2008,0000,16.40000,16.50000,16.40000,16.50000,12000
08/28/2008,0000,16.60000,16.70000,16.40000,16.45000,15000
08/29/2008,0000,16.50000,16.60000,16.50000,16.55000,9000
09/01/2008,0000,16.50000,16.50000,16.05000,16.05000,10000
09/02/2008,0000,16.20000,16.20000,15.05000,15.60000,44000
09/03/2008,0000,15.60000,15.70000,15.10000,15.20000,25000
09/04/2008,0000,15.45000,15.65000,14.80000,15.00000,33000
09/05/2008,0000,15.00000,15.85000,13.95000,14.65000,70000
09/08/2008,0000,14.35000,15.00000,14.35000,14.70000,21000
09/09/2008,0000,15.00000,15.00000,14.05000,14.30000,38000
09/10/2008,0000,14.20000,14.60000,14.20000,14.35000,17000
09/11/2008,0000,14.50000,14.70000,14.00000,14.45000,23000
09/12/2008,0000,14.20000,14.80000,14.20000,14.80000,25000
09/15/2008,0000,15.00000,15.00000,14.25000,14.25000,14000
09/16/2008,0000,14.00000,14.00000,13.50000,13.80000,27000
09/17/2008,0000,13.80000,14.20000,13.70000,13.70000,24000
09/18/2008,0000,13.50000,13.60000,12.85000,13.20000,32000
09/19/2008,0000,13.20000,14.10000,13.20000,14.10000,20000
09/22/2008,0000,14.10000,14.60000,13.90000,14.30000,17000
09/23/2008,0000,14.00000,14.80000,14.00000,14.80000,14000
09/24/2008,0000,14.45000,14.50000,14.45000,14.50000,6000
09/25/2008,0000,14.00000,14.50000,14.00000,14.50000,8000
09/26/2008,0000,14.00000,14.30000,13.85000,13.85000,16000
09/30/2008,0000,13.50000,13.50000,13.50000,13.50000,9000
10/01/2008,0000,13.70000,13.80000,13.15000,13.80000,22000
10/02/2008,0000,13.90000,13.90000,13.50000,13.55000,16000
10/03/2008,0000,13.55000,14.10000,13.35000,14.10000,15000
10/06/2008,0000,13.80000,14.00000,13.20000,13.45000,29000
10/07/2008,0000,13.30000,13.70000,13.30000,13.50000,16000
10/08/2008,0000,13.30000,13.40000,13.00000,13.35000,26000
10/09/2008,0000,13.35000,13.50000,13.35000,13.40000,14000
10/13/2008,0000,13.35000,13.35000,13.00000,13.00000,10000
10/14/2008,0000,13.90000,13.90000,13.70000,13.90000,17000
10/15/2008,0000,13.90000,13.90000,13.80000,13.90000,14000
10/16/2008,0000,13.50000,14.25000,13.50000,13.50000,20000
10/17/2008,0000,13.50000,13.50000,13.35000,13.35000,8000
10/20/2008,0000,13.30000,13.30000,13.00000,13.05000,17000
10/21/2008,0000,13.30000,13.40000,13.30000,13.30000,15000
10/22/2008,0000,13.25000,13.30000,13.00000,13.00000,31000
10/23/2008,0000,12.85000,12.90000,12.65000,12.80000,38000
10/24/2008,0000,12.70000,12.70000,12.40000,12.40000,96000
10/27/2008,0000,12.10000,12.90000,12.10000,12.90000,76000
10/28/2008,0000,12.50000,13.10000,12.50000,13.10000,78000
10/29/2008,0000,13.50000,13.60000,13.30000,13.30000,58000
10/30/2008,0000,13.40000,14.20000,13.40000,14.20000,53000
10/31/2008,0000,14.30000,15.15000,14.30000,15.15000,57000
11/03/2008,0000,15.35000,16.20000,15.30000,16.20000,64000
11/04/2008,0000,16.00000,16.50000,15.80000,16.50000,54000
11/05/2008,0000,16.45000,17.30000,16.30000,17.00000,78000
11/06/2008,0000,16.85000,17.45000,16.30000,16.40000,33000
11/07/2008,0000,16.30000,16.90000,16.20000,16.90000,50000
11/10/2008,0000,16.70000,17.20000,16.70000,17.20000,43000
11/11/2008,0000,17.00000,17.00000,16.50000,16.80000,81000
11/12/2008,0000,16.60000,16.80000,16.50000,16.80000,43000
11/13/2008,0000,16.60000,16.60000,16.20000,16.20000,53000
11/14/2008,0000,16.20000,16.60000,16.20000,16.35000,40000
11/17/2008,0000,16.00000,16.50000,16.00000,16.40000,30000
11/18/2008,0000,16.20000,16.40000,15.40000,16.20000,89000
11/19/2008,0000,16.10000,16.30000,16.00000,16.20000,56000
11/20/2008,0000,15.85000,16.20000,15.85000,15.85000,28000
11/21/2008,0000,15.70000,16.20000,15.50000,16.20000,61000
11/24/2008,0000,16.00000,16.20000,15.80000,16.20000,55000
11/25/2008,0000,16.00000,16.50000,16.00000,16.40000,56000
11/26/2008,0000,16.60000,16.60000,16.20000,16.50000,55000
11/27/2008,0000,16.50000,17.00000,16.50000,16.85000,70000
11/28/2008,0000,16.70000,17.00000,16.70000,16.80000,51000
12/01/2008,0000,15.65000,17.10000,15.65000,17.00000,56000
12/02/2008,0000,16.90000,16.90000,16.50000,16.50000,45000
12/03/2008,0000,16.40000,16.60000,16.30000,16.30000,43000
12/04/2008,0000,16.40000,16.40000,16.00000,16.20000,32000
12/05/2008,0000,16.10000,16.30000,16.10000,16.20000,38000
12/08/2008,0000,16.25000,17.00000,16.20000,17.00000,72000
12/09/2008,0000,16.90000,17.10000,16.90000,17.00000,41000
12/10/2008,0000,16.90000,17.30000,16.90000,17.30000,137000
12/11/2008,0000,17.30000,17.30000,17.00000,17.20000,36000
12/12/2008,0000,17.10000,17.20000,16.50000,16.80000,32000
12/15/2008,0000,16.80000,17.20000,16.80000,17.10000,46000
12/16/2008,0000,17.00000,17.00000,16.90000,16.90000,37000
12/17/2008,0000,17.00000,17.20000,17.00000,17.10000,33000
12/18/2008,0000,17.00000,17.30000,17.00000,17.05000,45000
12/19/2008,0000,16.80000,17.20000,16.80000,17.00000,38000
12/22/2008,0000,17.00000,17.10000,16.50000,16.80000,36000
12/23/2008,0000,16.75000,16.80000,16.30000,16.50000,40000
12/24/2008,0000,16.40000,16.50000,16.10000,16.50000,35000
12/25/2008,0000,16.50000,16.60000,16.00000,16.50000,62000
12/26/2008,0000,16.40000,16.60000,16.30000,16.60000,54000
12/29/2008,0000,16.45000,16.60000,16.20000,16.50000,43000
12/30/2008,0000,16.40000,17.05000,16.40000,17.05000,38000
12/31/2008,0000,17.00000,17.05000,16.70000,16.90000,37000
01/05/2009,0000,16.90000,17.30000,16.80000,17.10000,43000
01/06/2009,0000,17.00000,17.20000,16.80000,17.10000,31000
01/07/2009,0000,17.10000,17.20000,16.90000,17.20000,32000
01/08/2009,0000,17.00000,17.00000,16.70000,16.70000,31000
01/09/2009,0000,16.60000,16.65000,16.40000,16.60000,28000
01/12/2009,0000,16.40000,17.25000,16.40000,16.45000,44000
01/13/2009,0000,16.50000,16.65000,16.40000,16.60000,26000
01/14/2009,0000,16.60000,16.65000,16.45000,16.65000,25000
01/15/2009,0000,16.40000,16.45000,16.10000,16.30000,34000
01/16/2009,0000,16.20000,16.30000,16.20000,16.30000,26000
01/19/2009,0000,16.30000,16.40000,16.10000,16.10000,26000
01/20/2009,0000,16.00000,16.00000,15.70000,15.85000,28000
01/21/2009,0000,15.70000,16.00000,15.50000,16.00000,25000
02/02/2009,0000,15.90000,16.05000,15.55000,15.90000,34000
02/03/2009,0000,15.90000,16.00000,15.70000,15.80000,23000
02/04/2009,0000,15.80000,15.95000,15.60000,15.75000,26000
02/05/2009,0000,15.70000,16.00000,15.60000,16.00000,24000
02/06/2009,0000,16.00000,16.20000,16.00000,16.00000,25000
02/09/2009,0000,16.00000,16.15000,15.85000,16.00000,25000
02/10/2009,0000,16.00000,16.10000,15.85000,16.00000,27000
02/11/2009,0000,15.80000,15.95000,15.70000,15.80000,21000
02/12/2009,0000,15.70000,15.95000,15.70000,15.70000,21000
02/13/2009,0000,15.70000,16.00000,15.70000,15.90000,25000
02/16/2009,0000,15.70000,15.95000,15.70000,15.95000,23000
02/17/2009,0000,15.80000,15.95000,15.65000,15.80000,22000
02/18/2009,0000,15.70000,16.90000,15.60000,16.10000,34000
02/19/2009,0000,15.80000,16.10000,15.65000,16.00000,25000
02/20/2009,0000,15.85000,16.00000,15.80000,15.80000,22000
02/23/2009,0000,15.70000,16.00000,15.70000,15.90000,21000
02/24/2009,0000,15.70000,15.90000,15.60000,15.80000,21000
02/25/2009,0000,15.80000,16.00000,15.80000,15.90000,22000
02/26/2009,0000,15.90000,15.95000,15.75000,15.90000,21000
02/27/2009,0000,15.70000,16.00000,15.70000,15.90000,22000
03/02/2009,0000,15.70000,16.00000,15.70000,15.70000,20000
03/03/2009,0000,15.50000,15.75000,15.40000,15.75000,37000
03/04/2009,0000,15.60000,16.10000,15.60000,16.10000,21000
03/05/2009,0000,16.20000,16.50000,16.15000,16.40000,22000
03/06/2009,0000,16.30000,16.40000,16.00000,16.30000,22000
03/09/2009,0000,16.20000,16.25000,16.00000,16.20000,23000
03/10/2009,0000,16.00000,16.25000,16.00000,16.20000,28000
03/11/2009,0000,16.40000,16.40000,16.05000,16.40000,21000
03/12/2009,0000,16.45000,16.60000,16.40000,16.60000,22000
03/13/2009,0000,16.70000,16.90000,16.60000,16.80000,22000
03/16/2009,0000,16.80000,17.35000,16.75000,17.20000,33000
03/17/2009,0000,17.30000,17.50000,17.20000,17.30000,21000
03/18/2009,0000,17.30000,17.65000,17.25000,17.55000,35000
03/19/2009,0000,17.45000,17.70000,17.35000,17.50000,24000
03/20/2009,0000,17.45000,17.60000,17.35000,17.40000,20000
03/23/2009,0000,17.30000,18.50000,17.25000,18.40000,83000
03/24/2009,0000,18.50000,18.80000,18.40000,18.65000,28000
03/25/2009,0000,18.40000,18.75000,18.40000,18.70000,40000
03/26/2009,0000,18.60000,18.80000,18.35000,18.55000,22000
03/27/2009,0000,18.70000,18.70000,18.35000,18.50000,25000
03/30/2009,0000,17.50000,17.90000,17.50000,17.60000,22000
03/31/2009,0000,17.60000,17.60000,17.25000,17.30000,20000
04/01/2009,0000,17.30000,17.40000,17.05000,17.35000,21000
04/02/2009,0000,17.25000,17.45000,17.05000,17.45000,29000
04/03/2009,0000,17.65000,17.65000,17.25000,17.30000,20000
04/06/2009,0000,17.40000,17.60000,17.15000,17.60000,20000
04/07/2009,0000,17.30000,17.50000,17.25000,17.30000,26000
04/08/2009,0000,17.30000,17.80000,17.05000,17.25000,44000
04/09/2009,0000,18.00000,18.00000,17.20000,17.45000,39000
04/10/2009,0000,17.00000,18.00000,17.00000,17.70000,58000
04/13/2009,0000,17.60000,17.70000,17.45000,17.55000,26000
04/14/2009,0000,17.40000,18.00000,17.20000,17.90000,51000
04/15/2009,0000,17.80000,18.30000,17.65000,18.15000,43000
04/16/2009,0000,18.20000,18.20000,17.90000,17.95000,23000
04/17/2009,0000,17.95000,18.80000,17.05000,17.55000,90000
04/20/2009,0000,16.90000,17.25000,16.70000,17.20000,20000
04/21/2009,0000,16.80000,17.40000,16.65000,17.40000,22000
04/22/2009,0000,17.80000,17.80000,17.25000,17.30000,20000
04/23/2009,0000,17.30000,18.50000,16.80000,18.50000,89000
04/24/2009,0000,19.05000,19.20000,18.90000,19.00000,31000
04/27/2009,0000,19.40000,19.40000,18.10000,18.10000,29000
04/28/2009,0000,18.10000,18.10000,17.40000,17.40000,22000
04/29/2009,0000,17.00000,17.30000,16.85000,17.30000,21000
04/30/2009,0000,17.30000,18.50000,17.30000,18.50000,63000
05/04/2009,0000,17.50000,19.00000,17.50000,18.75000,24000
05/05/2009,0000,19.00000,19.30000,18.30000,19.00000,29000
05/06/2009,0000,19.00000,19.50000,18.90000,19.25000,22000
05/07/2009,0000,19.25000,19.25000,18.80000,19.10000,21000
05/08/2009,0000,19.10000,19.65000,18.80000,19.25000,35000
05/11/2009,0000,19.60000,19.65000,19.10000,19.40000,23000
05/12/2009,0000,19.35000,19.65000,19.35000,19.60000,29000
05/13/2009,0000,19.60000,19.70000,19.35000,19.60000,21000
05/14/2009,0000,19.20000,19.30000,18.55000,19.10000,21000
05/15/2009,0000,19.10000,19.10000,18.55000,18.95000,22000
05/18/2009,0000,18.90000,18.90000,18.25000,18.65000,39000
05/19/2009,0000,18.60000,19.45000,18.45000,19.40000,46000
05/20/2009,0000,19.40000,19.40000,18.90000,19.10000,21000
05/21/2009,0000,19.00000,20.15000,18.55000,20.15000,53000
05/22/2009,0000,20.15000,21.45000,19.85000,20.95000,81000
05/25/2009,0000,19.80000,21.35000,19.80000,21.15000,127000
05/26/2009,0000,21.45000,21.45000,20.50000,20.90000,20000
05/27/2009,0000,20.50000,20.50000,19.45000,20.15000,80000
06/01/2009,0000,20.00000,20.00000,19.15000,19.15000,24000
06/02/2009,0000,19.25000,19.40000,19.00000,19.10000,26000
06/03/2009,0000,18.70000,18.75000,17.90000,18.20000,71000
06/04/2009,0000,18.30000,18.60000,18.10000,18.35000,22000
06/05/2009,0000,17.90000,18.45000,17.90000,18.20000,20000
06/08/2009,0000,17.85000,18.35000,17.50000,17.95000,19000
06/09/2009,0000,17.70000,18.30000,17.60000,18.05000,190000
06/10/2009,0000,18.25000,18.25000,17.80000,17.80000,15000
06/11/2009,0000,17.80000,18.20000,17.30000,18.00000,13000
06/12/2009,0000,17.40000,18.45000,17.20000,17.65000,44000
06/15/2009,0000,17.40000,17.40000,16.60000,17.10000,121000
06/16/2009,0000,17.25000,17.25000,16.70000,17.10000,157000
06/17/2009,0000,17.40000,17.40000,16.80000,16.90000,134000
06/18/2009,0000,16.60000,17.15000,16.50000,17.15000,25000
06/19/2009,0000,17.75000,17.75000,17.00000,17.10000,22000
06/22/2009,0000,16.80000,17.15000,16.80000,17.15000,20000
06/23/2009,0000,16.90000,16.95000,16.30000,16.80000,33000
06/24/2009,0000,16.70000,17.20000,16.30000,17.20000,22000
06/25/2009,0000,17.00000,17.25000,16.70000,17.20000,22000
06/26/2009,0000,17.20000,17.75000,16.95000,17.65000,20000
06/29/2009,0000,17.20000,17.90000,17.20000,17.50000,22000
06/30/2009,0000,17.65000,17.65000,17.40000,17.40000,19000
07/01/2009,0000,17.60000,17.65000,17.35000,17.60000,27000
07/02/2009,0000,17.50000,17.55000,17.50000,17.55000,17000
07/03/2009,0000,17.40000,17.55000,17.30000,17.45000,18000
07/06/2009,0000,17.55000,17.55000,17.00000,17.00000,23000
07/07/2009,0000,17.00000,17.15000,16.90000,17.15000,20000
07/08/2009,0000,16.80000,17.20000,16.80000,17.10000,25000
07/09/2009,0000,16.80000,18.15000,16.80000,17.40000,48000
07/10/2009,0000,17.30000,17.70000,17.10000,17.35000,18000
07/13/2009,0000,17.00000,17.40000,16.70000,16.90000,17000
07/14/2009,0000,16.75000,17.00000,16.70000,16.95000,72000
07/15/2009,0000,16.70000,17.25000,16.70000,16.90000,52000
07/16/2009,0000,17.20000,17.20000,16.90000,17.10000,25000
07/17/2009,0000,16.90000,17.20000,16.90000,17.20000,16000
07/20/2009,0000,17.00000,17.20000,16.80000,17.05000,33000
07/21/2009,0000,17.10000,17.15000,16.95000,17.10000,26000
07/22/2009,0000,17.10000,17.10000,17.00000,17.05000,26000
07/23/2009,0000,17.00000,17.00000,17.00000,17.00000,19000
07/24/2009,0000,17.05000,17.05000,17.00000,17.00000,21000
07/27/2009,0000,17.00000,17.15000,16.90000,17.05000,27000
07/28/2009,0000,17.05000,17.10000,17.05000,17.05000,27000
07/29/2009,0000,17.00000,17.25000,16.95000,17.05000,38000
07/30/2009,0000,17.00000,17.05000,16.90000,17.00000,24000
07/31/2009,0000,17.00000,17.20000,16.90000,17.10000,31000
08/03/2009,0000,17.15000,17.35000,17.15000,17.35000,21000
08/04/2009,0000,17.35000,17.45000,17.20000,17.30000,53000
08/05/2009,0000,17.30000,17.35000,17.15000,17.15000,23000
08/06/2009,0000,16.95000,16.95000,16.80000,16.80000,17000
08/10/2009,0000,16.60000,16.80000,16.50000,16.50000,21000
08/11/2009,0000,16.30000,16.70000,16.30000,16.50000,19000
08/12/2009,0000,16.30000,16.90000,16.30000,16.65000,23000
08/13/2009,0000,16.40000,17.60000,16.40000,17.60000,13000
08/14/2009,0000,17.20000,17.40000,17.10000,17.15000,19000
08/17/2009,0000,17.15000,17.25000,17.00000,17.15000,31000
08/18/2009,0000,16.90000,17.20000,16.90000,16.90000,21000
08/19/2009,0000,16.95000,17.05000,16.60000,16.60000,28000
08/20/2009,0000,16.50000,16.60000,15.85000,16.25000,55000
08/21/2009,0000,16.10000,16.15000,16.00000,16.00000,20000
08/24/2009,0000,15.90000,16.30000,15.80000,16.30000,19000
08/25/2009,0000,16.00000,16.35000,16.00000,16.30000,21000
08/26/2009,0000,16.35000,16.35000,16.00000,16.10000,20000
08/27/2009,0000,16.00000,16.05000,15.85000,16.05000,21000
08/28/2009,0000,16.05000,16.30000,16.05000,16.10000,21000
08/31/2009,0000,15.85000,16.20000,15.85000,16.10000,23000
09/01/2009,0000,16.10000,16.35000,16.10000,16.20000,21000
09/02/2009,0000,16.00000,16.35000,16.00000,16.20000,21000
09/03/2009,0000,16.20000,16.25000,16.00000,16.00000,21000
09/04/2009,0000,16.20000,16.20000,15.95000,16.10000,22000
09/07/2009,0000,16.20000,16.25000,16.10000,16.15000,20000
09/08/2009,0000,16.15000,17.25000,16.15000,17.00000,36000
09/09/2009,0000,17.15000,17.15000,16.85000,17.00000,19000
09/10/2009,0000,17.10000,17.55000,17.05000,17.20000,44000
09/11/2009,0000,17.20000,17.35000,17.05000,17.30000,22000
09/14/2009,0000,17.25000,17.50000,17.20000,17.20000,22000
09/15/2009,0000,17.20000,17.25000,17.05000,17.05000,20000
09/16/2009,0000,17.20000,18.05000,17.10000,17.80000,39000
09/17/2009,0000,17.75000,18.25000,17.65000,17.85000,23000
09/18/2009,0000,17.75000,17.85000,17.55000,17.70000,24000
09/21/2009,0000,17.70000,17.70000,17.35000,17.55000,24000
09/22/2009,0000,17.50000,17.50000,17.15000,17.40000,18000
09/23/2009,0000,17.40000,17.40000,16.85000,17.00000,19000
09/24/2009,0000,17.15000,17.15000,17.10000,17.10000,20000
09/25/2009,0000,17.30000,17.80000,17.05000,17.45000,17000
09/28/2009,0000,17.50000,17.60000,17.20000,17.40000,20000
09/29/2009,0000,17.35000,17.40000,17.30000,17.40000,20000
09/30/2009,0000,17.50000,17.50000,17.20000,17.30000,19000
10/01/2009,0000,17.40000,17.40000,17.00000,17.20000,19000
10/02/2009,0000,17.00000,17.45000,16.75000,17.35000,25000
10/05/2009,0000,17.35000,17.85000,17.35000,17.40000,19000
10/06/2009,0000,17.50000,17.70000,17.35000,17.50000,19000
10/07/2009,0000,17.60000,17.60000,17.25000,17.55000,19000
10/08/2009,0000,17.45000,17.45000,17.20000,17.20000,28000
10/09/2009,0000,17.40000,17.40000,17.15000,17.20000,17000
10/12/2009,0000,17.40000,17.40000,16.95000,17.30000,17000
10/13/2009,0000,17.20000,17.20000,16.85000,17.10000,20000
10/14/2009,0000,17.30000,17.30000,17.00000,17.20000,39000
10/15/2009,0000,17.20000,17.70000,17.20000,17.35000,19000
10/16/2009,0000,17.45000,17.45000,17.15000,17.25000,17000
10/19/2009,0000,17.35000,17.35000,17.20000,17.20000,22000
10/20/2009,0000,17.15000,17.30000,17.15000,17.25000,17000
10/21/2009,0000,17.25000,17.25000,17.05000,17.05000,19000
10/22/2009,0000,17.15000,17.40000,17.10000,17.15000,18000
10/23/2009,0000,17.25000,17.50000,17.10000,17.40000,18000
10/26/2009,0000,17.50000,18.40000,17.45000,18.40000,56000
10/27/2009,0000,18.00000,18.00000,17.75000,17.75000,29000
10/28/2009,0000,18.00000,18.00000,17.60000,17.60000,19000
10/29/2009,0000,17.80000,17.80000,17.30000,17.30000,16000
10/30/2009,0000,17.70000,18.50000,17.50000,18.50000,127000
11/02/2009,0000,19.75000,19.75000,18.65000,19.75000,151000
11/03/2009,0000,19.75000,19.75000,18.40000,19.15000,80000
11/04/2009,0000,18.65000,18.90000,18.25000,18.65000,34000
11/05/2009,0000,18.25000,19.10000,17.90000,18.10000,45000
11/06/2009,0000,18.00000,18.55000,17.95000,18.50000,24000
11/09/2009,0000,18.40000,18.40000,18.00000,18.15000,22000
11/10/2009,0000,18.10000,18.30000,18.00000,18.30000,24000
11/11/2009,0000,18.40000,18.70000,18.30000,18.35000,15000
11/12/2009,0000,18.30000,18.30000,18.00000,18.20000,24000
11/13/2009,0000,18.10000,18.25000,17.55000,18.10000,14000
11/16/2009,0000,18.00000,18.20000,17.65000,18.00000,40000
11/17/2009,0000,17.95000,18.00000,17.70000,17.80000,20000
11/18/2009,0000,18.00000,19.00000,17.90000,19.00000,62000
11/19/2009,0000,19.00000,19.00000,18.70000,19.00000,22000
11/20/2009,0000,18.70000,18.70000,18.55000,18.70000,14000
11/23/2009,0000,18.50000,18.60000,18.35000,18.55000,16000
11/24/2009,0000,18.55000,18.95000,18.55000,18.60000,15000
11/25/2009,0000,18.50000,18.60000,18.20000,18.60000,16000
11/26/2009,0000,18.40000,18.40000,18.25000,18.40000,14000
11/27/2009,0000,19.00000,19.00000,18.20000,18.20000,19000
11/30/2009,0000,18.80000,18.80000,18.20000,18.50000,12000
12/01/2009,0000,18.50000,18.60000,17.75000,17.75000,58000
12/02/2009,0000,17.90000,18.15000,17.90000,17.95000,14000
12/03/2009,0000,17.60000,18.10000,17.60000,18.10000,15000
12/04/2009,0000,17.25000,18.25000,17.25000,17.90000,12000
12/07/2009,0000,17.70000,18.10000,17.70000,18.00000,17000
12/08/2009,0000,18.00000,18.00000,17.85000,17.95000,15000
12/09/2009,0000,17.90000,17.95000,17.80000,17.85000,17000
12/11/2009,0000,18.00000,18.00000,17.90000,18.00000,13000
12/14/2009,0000,18.00000,18.40000,18.00000,18.20000,16000
12/15/2009,0000,18.30000,18.45000,18.00000,18.00000,36000
12/16/2009,0000,18.10000,18.20000,17.95000,17.95000,13000
12/17/2009,0000,18.00000,18.10000,17.85000,17.85000,13000
12/18/2009,0000,17.80000,17.80000,17.55000,17.60000,22000
12/21/2009,0000,17.80000,17.80000,17.60000,17.60000,14000
12/22/2009,0000,17.80000,18.20000,17.70000,18.10000,22000
12/23/2009,0000,18.00000,18.15000,17.75000,18.15000,11000
12/25/2009,0000,18.00000,18.40000,18.00000,18.40000,27000
12/25/2009,0000,18.00000,18.40000,18.00000,18.40000,27000
12/28/2009,0000,18.30000,18.50000,18.30000,18.40000,35000
12/29/2009,1230,18.30000,18.30000,18.10000,18.20000,14374
